瀚宇博 (5469)-凱基-站前券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

股價
55.6
漲跌
▲1.1
漲幅
+2.02%
成交量
1,640張
產業
上市電子零組件類股▲3.88%
587人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	2	55.50	55.60	-2	6,451	-0.03%
2024/04/23	2	54.60	10	54.50	54.50	-8	6,463	-0.12%
2024/04/22	2	55.55	2	55.05	54.40	0	6,473	0.00%
2024/04/19	2	56.30	2	55.65	55.70	0	6,440	0.00%
2024/04/18	4	56.15	1	56.60	56.60	3	6,405	0.05%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	13	56.54	11	56.09	56.70	2	6,398	0.03%
2024/04/15	8	58.59	4	58.48	58.40	4	6,339	0.06%
2024/04/12	6	59.17	5	59.76	58.90	1	6,323	0.02%
2024/04/11	16.2	58.66	1	58.50	59.50	15.2	6,319	0.24%
2024/04/10	1	61.30	4	60.65	60.20	-3	6,284	-0.05%
2024/04/09	10	61.30	0	0.00	60.70	10	6,302	0.16%
2024/04/08	5	61.14	2	60.90	62.00	3	6,278	0.05%
2024/04/03	4	61.28	3	61.47	61.30	1	6,339	0.02%
2024/04/02	1	61.30	1	62.20	61.20	0	6,315	0.00%
2024/04/01	9	61.04	2	61.05	61.00	7	6,277	0.11%
2024/03/29	17	61.84	15	62.14	60.80	2	6,201	0.03%
2024/03/28	26	64.77	36.5	64.67	63.20	-10.5	5,938	-0.18%
2024/03/27	18	62.13	21	63.39	63.60	-3	5,614	-0.05%
2024/03/26	16	61.15	7	62.34	60.90	9	5,491	0.16%
2024/03/25	7	62.57	4	63.58	62.50	3	5,434	0.06%
2024/03/22	55	63.80	23	65.17	62.40	32	5,361	0.60%
2024/03/21	202	67.65	196	67.52	67.00	6	5,175	0.12%	大買/大賣/
2024/03/20	111.3	63.86	159	64.05	64.90	-47.8	4,423	-1.08%	大買/大賣/
2024/03/19	1	59.00	33	58.36	59.00	-32	4,056	-0.79%
2024/03/18	0	0.00	1	56.70	56.50	-1	3,911	-0.03%
2024/03/15	2	56.15	4	56.65	55.70	-2	3,869	-0.05%
2024/03/14	2	54.90	6.1	55.46	55.20	-4.1	3,855	-0.11%
2024/03/13	3	54.43	4	54.85	54.70	-1	3,876	-0.03%
2024/03/12	4	54.53	1.1	55.01	55.00	2.9	3,920	0.07%
2024/03/11	41.1	54.04	1	54.30	53.30	40.1	3,909	1.03%
2024/03/08	10.1	55.97	14	56.33	54.90	-3.9	3,921	-0.10%
2024/03/07	6	57.85	0	0.00	57.40	6	4,168	0.14%
2024/03/06	3	58.33	3	58.33	58.30	0	4,347	0.00%
2024/03/05	18	58.11	0	0.00	58.30	18	4,428	0.41%
2024/03/04	2	57.80	0.1	57.90	57.80	1.9	4,425	0.04%
2024/03/01	5	57.54	3	57.90	57.50	2	4,423	0.05%
2024/02/29	4	56.73	0	0.00	56.60	4	4,403	0.09%
2024/02/27	3	57.60	1	58.50	57.20	2	4,392	0.05%
2024/02/26	10	57.82	17	57.94	57.80	-7	4,359	-0.16%
2024/02/23	38	58.96	9	59.50	58.40	29	4,341	0.67%
2024/02/22	2	62.10	33	62.01	62.00	-31	4,255	-0.73%
2024/02/21	3	61.93	15	61.82	62.10	-12	4,307	-0.28%
2024/02/20	2	62.70	9	63.01	62.50	-7	4,307	-0.16%
2024/02/19	17	62.17	25	62.09	62.00	-8	4,259	-0.19%
2024/02/16	34	62.02	32	61.69	61.50	2	4,232	0.05%
2024/02/15	13	59.02	58	59.55	60.00	-45	4,144	-1.09%
2024/02/05	21	58.60	29	58.33	58.60	-8	4,096	-0.20%
2024/02/02	14	58.00	78	58.28	58.40	-64	4,061	-1.58%
2024/02/01	11	57.37	0	0.00	57.50	11	4,019	0.27%
2024/01/31	4	57.08	7	56.87	57.00	-3	4,006	-0.07%
2024/01/30	2	56.80	13	57.31	56.70	-11	4,010	-0.27%
2024/01/29	90	57.76	89	57.59	57.80	1	3,956	0.03%
2024/01/26	33.5	57.12	23	57.01	57.00	10.5	3,827	0.27%
2024/01/25	2	54.95	3	54.90	54.60	-1	3,692	-0.03%
2024/01/24	6	55.88	15	55.73	55.30	-9	3,832	-0.23%
2024/01/23	1	55.00	0	55.10	55.30	1	3,953	0.03%
2024/01/22	1	54.70	0.1	55.07	54.70	1	3,950	0.02%
2024/01/18	0.1	52.90	1	53.50	53.50	-1	3,970	-0.02%
2024/01/17	0	0.00	2	53.80	53.60	-2	3,973	-0.05%
2024/01/16	0	54.70	1.1	53.84	54.90	-1	3,965	-0.03%
2024/01/12	5	53.30	1	53.10	53.70	4	3,976	0.10%
2024/01/10	1	53.60	0	0.00	54.00	1	4,002	0.02%
2024/01/09	1	54.00	0	0.00	54.60	1	4,001	0.02%
2024/01/05	10	55.50	0	0.00	55.30	10	4,023	0.25%
2024/01/04	10	55.52	1	55.30	55.80	9	4,024	0.22%
2024/01/03	4	55.60	0.1	56.00	55.40	4	4,078	0.10%
2024/01/02	3	55.00	1	55.20	55.40	2	4,104	0.05%
2023/12/29	9	55.03	7	55.37	55.30	2	4,103	0.05%
2023/12/28	3	54.20	1.1	54.42	54.20	2	4,022	0.05%
2023/12/27	8	54.10	0	0.00	54.20	8	4,021	0.20%
2023/12/26	3	53.97	0	0.00	54.20	3	4,024	0.07%
2023/12/25	2.1	54.29	1	54.00	54.00	1.1	4,015	0.03%
2023/12/22	2	55.00	3	55.30	54.50	-1	4,009	-0.02%
2023/12/21	2	55.25	2	55.20	54.80	0	3,997	0.00%
2023/12/20	0.1	55.70	1	55.90	55.60	-0.9	3,986	-0.02%
2023/12/19	10	56.30	2	56.30	56.00	8	3,976	0.20%
2023/12/18	17	59.28	7	59.01	57.90	10	3,957	0.25%
2023/12/15	2	63.35	2	64.20	62.80	0	3,906	0.00%
2023/12/14	3	62.97	6	62.63	63.00	-3	3,881	-0.08%
2023/12/13	4	61.80	0	0.00	61.80	4	3,880	0.10%
2023/12/12	0	0.00	1	61.60	61.60	-1	3,936	-0.03%
2023/12/11	4	61.73	3	61.37	61.40	1	3,996	0.03%
2023/12/08	10	64.00	12	63.28	63.20	-2	4,038	-0.05%
2023/12/07	7	63.19	7	63.87	63.70	0	4,058	0.00%
2023/12/06	18	63.00	23	63.58	62.90	-5	4,065	-0.12%
2023/12/05	23	61.64	12.2	62.01	62.10	10.8	4,062	0.27%
2023/12/04	32	63.43	26.2	63.47	62.90	5.8	4,137	0.14%
2023/12/01	7.4	59.09	8.1	59.41	59.10	-0.7	4,059	-0.02%
2023/11/30	0	0.00	8.1	57.14	56.80	-8.1	4,112	-0.20%
2023/11/28	5	55.20	9	55.40	55.10	-4	4,096	-0.10%
2023/11/27	0	0.00	1	55.10	55.00	-1	4,158	-0.02%
2023/11/24	0	0.00	1	55.60	55.30	-1	4,212	-0.02%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	1	56.60	1	57.00	55.30	0	4,299	0.00%
2023/11/20	3	55.57	2	55.40	56.10	1	4,373	0.02%
2023/11/17	1	55.20	0.1	54.50	55.20	1	4,361	0.02%
2023/11/16	1	53.70	0	0.00	53.60	1	4,418	0.02%
2023/11/15	0	0.00	8	54.15	53.70	-8	4,515	-0.18%
2023/11/13	0	0.00	5.1	53.49	53.00	-5.1	4,744	-0.11%
2023/11/10	0.1	53.70	0	0.00	53.30	0.1	4,800	0.00%
2023/11/09	8	54.20	18	54.43	54.50	-10	4,906	-0.20%
2023/11/08	1	55.10	2	54.80	54.60	-1	4,939	-0.02%
2023/11/07	6	55.87	0	0.00	55.10	6	5,035	0.12%
2023/11/06	6	55.22	0	0.00	55.70	6	5,133	0.12%
2023/11/03	2.1	56.33	9	55.77	54.70	-7	5,245	-0.13%
2023/11/02	1	57.00	7.1	56.12	56.20	-6.1	5,263	-0.11%
2023/11/01	49	55.13	66	54.73	55.20	-17	5,253	-0.32%
2023/10/31	30	56.02	2.1	57.38	55.70	27.9	5,125	0.54%
2023/10/26	3	53.87	0	0.00	54.00	3	5,108	0.06%
2023/10/25	0.1	55.10	0	0.00	54.90	0.1	5,103	0.00%
2023/10/24	0	0.00	1.1	54.52	54.50	-1.1	5,117	-0.02%
2023/10/20	2	51.95	2	51.70	52.40	0	5,386	0.00%
2023/10/19	1	52.50	0	0.00	52.90	1	5,476	0.02%
2023/10/18	0	0.00	2	52.40	52.50	-2	5,509	-0.04%
2023/10/17	0	0.00	5	53.30	53.20	-5	5,542	-0.09%
2023/10/16	0	0.00	1	53.80	53.90	-1	5,743	-0.02%
2023/10/13	0	0.00	9	54.00	54.20	-9	6,203	-0.15%
2023/10/12	3	55.50	0	0.00	55.40	3	6,578	0.05%
2023/10/11	2	56.50	0	0.00	55.20	2	6,710	0.03%
2023/10/06	17.2	57.87	10	56.60	56.40	7.2	6,638	0.11%
2023/10/05	1	58.90	0	0.00	58.90	1	6,601	0.02%
2023/10/03	0	0.00	1	60.70	59.50	-1	6,600	-0.02%
2023/09/27	1	58.90	0	0.00	58.90	1	6,608	0.02%
2023/09/25	0	0.00	5	59.50	60.40	-5	6,629	-0.08%
2023/09/22	1	58.10	0	0.00	58.50	1	6,613	0.02%
2023/09/21	18	58.27	3	58.90	58.50	15	6,655	0.23%
2023/09/20	39	59.58	1	59.80	59.40	38	6,790	0.56%
2023/09/19	12	61.33	1	61.10	61.30	11	6,775	0.16%
2023/09/18	0	0.00	20	61.20	60.90	-20	6,806	-0.29%
2023/09/15	0	0.00	1	60.80	60.80	-1	6,861	-0.01%
2023/09/14	0	0.00	6	60.50	60.50	-6	6,871	-0.09%
2023/09/13	1	59.10	6	59.55	60.10	-5	6,876	-0.07%
2023/09/12	6	58.77	3	59.10	59.10	3	6,857	0.04%
2023/09/11	17	57.16	117	57.08	57.20	-100	6,784	-1.47%	大賣/
2023/09/08	8	59.18	6	58.90	59.30	2	6,697	0.03%
2023/09/07	45	59.90	38	59.08	59.40	7	6,658	0.11%
2023/09/06	21	58.38	30	58.56	58.80	-9	6,563	-0.14%
2023/09/05	33	56.55	45.5	56.35	57.50	-12.5	6,516	-0.19%
2023/09/04	4	54.40	2	54.80	55.00	2	6,285	0.03%
2023/09/01	1	54.30	1	55.40	54.40	0	6,286	0.00%
2023/08/31	0	0.00	17	54.41	55.20	-17	6,233	-0.27%
2023/08/30	115	53.61	0	0.00	53.90	115	6,198	1.86%	大買/鉅額交易
2023/08/29	0	0.00	2	52.60	52.70	-2	6,168	-0.03%
2023/08/28	0	0.00	3	52.93	52.60	-3	6,177	-0.05%
2023/08/25	5	54.00	5	54.24	54.00	0	6,187	0.00%
2023/08/24	3	52.40	30	54.03	53.70	-27	6,151	-0.44%
2023/08/23	6	54.87	1	55.00	54.60	5	6,020	0.08%
2023/08/22	30	54.40	5	54.88	54.80	25	6,010	0.42%
2023/08/21	34	54.69	22	54.78	54.70	12	5,967	0.20%
2023/08/18	8	53.01	7.1	53.23	53.30	1	5,889	0.02%
2023/08/17	27	53.32	25.1	52.60	54.20	2	5,784	0.03%
2023/08/16	5	52.06	4	52.28	52.50	1	5,671	0.02%
2023/08/15	6	51.97	24	51.90	52.20	-18	5,601	-0.32%
2023/08/14	5	50.20	1	49.95	50.40	4	5,497	0.07%
2023/08/11	13	50.08	12	50.80	50.80	1	5,473	0.02%
2023/08/10	36	50.44	34	50.28	50.30	2	5,409	0.04%
2023/08/09	11.2	50.48	5.1	50.35	50.80	6.1	5,299	0.12%
2023/08/08	4	49.96	12	49.40	49.95	-8	5,202	-0.15%
2023/08/07	7	49.44	9	49.51	49.75	-2	5,164	-0.04%
2023/08/04	0	0.00	4	48.35	48.05	-4	5,138	-0.08%
2023/08/02	7	48.04	3	47.67	47.60	4	5,135	0.08%
2023/08/01	0	0.00	1	48.85	48.95	-1	5,127	-0.02%
2023/07/31	12	50.78	6.4	50.51	49.65	5.7	5,123	0.11%
2023/07/28	4	49.09	38	48.74	49.40	-34	5,108	-0.67%
2023/07/27	1	49.40	4	49.45	49.20	-3	5,086	-0.06%
2023/07/26	4.1	49.67	1.3	50.43	49.25	2.8	5,055	0.05%
2023/07/25	42	50.45	38.1	49.72	50.70	3.9	4,978	0.08%
2023/07/24	4.3	48.96	58.2	48.79	49.20	-53.9	4,760	-1.13%
2023/07/21	5	46.97	3	47.50	47.50	2	4,657	0.04%
2023/07/20	4.1	46.69	1	46.95	46.80	3.1	4,612	0.07%
2023/07/19	2	48.63	2	49.15	47.55	0	4,538	0.00%
2023/07/18	84	51.79	31	53.45	50.20	53	4,397	1.21%
2023/07/17	86	53.99	31.1	54.13	54.40	54.9	3,923	1.40%
2023/07/14	4.2	49.33	10	49.28	49.50	-5.8	3,526	-0.16%
2023/07/13	1	47.80	0	0.00	47.50	1	3,369	0.03%
2023/07/12	2.3	47.77	1	47.50	47.50	1.3	3,355	0.04%
2023/07/10	0	0.00	2	47.45	47.65	-2	3,338	-0.06%
2023/07/07	0	0.00	10	47.75	48.10	-10	3,346	-0.30%
2023/07/06	0	0.00	1	48.50	48.50	-1	3,390	-0.03%
2023/07/05	3	48.50	12	48.25	48.05	-9	3,435	-0.26%
2023/07/04	1	48.00	0	0.00	48.00	1	3,524	0.03%
2023/07/03	3	48.83	1	48.80	48.65	2	3,480	0.06%
2023/06/30	1	48.05	15	47.87	48.05	-14	3,428	-0.41%
2023/06/29	1	48.00	2.5	47.96	48.35	-1.5	3,397	-0.04%
2023/06/28	5	48.04	40.4	48.10	48.20	-35.4	3,311	-1.07%
2023/06/27	2	47.10	29	46.93	46.70	-27	3,114	-0.87%
2023/06/26	0	46.40	1	46.75	46.70	-1	3,031	-0.03%
2023/06/21	31	46.32	3	45.83	45.60	28	2,969	0.94%
2023/06/20	1	44.80	28	44.99	45.20	-27	2,867	-0.94%
2023/06/19	12	44.17	9	44.42	44.75	3	2,778	0.11%
2023/06/16	2	44.18	6	43.98	44.05	-4	2,707	-0.15%
2023/06/15	0	0.00	7	43.48	43.60	-7	2,629	-0.27%
2023/06/13	0	0.00	30	42.98	43.25	-30	2,596	-1.16%
2023/06/12	4	42.56	31	43.54	42.30	-27	2,541	-1.06%
2023/06/09	88	44.10	35	44.13	44.00	53	2,453	2.16%
2023/06/07	8	43.59	2	43.70	43.55	6	2,246	0.27%
2023/06/06	0	0.00	23	43.04	43.25	-23	2,205	-1.04%
2023/06/05	20	43.30	20	42.94	43.30	0	2,195	0.00%
2023/06/02	0	0.00	3	42.55	42.35	-3	2,151	-0.14%
2023/06/01	0	0.00	2	42.45	42.80	-2	2,132	-0.09%
2023/05/29	0	0.00	2	41.80	41.75	-2	2,016	-0.10%
2023/05/26	2	41.10	1	41.70	40.80	1	1,999	0.05%
2023/05/25	3	42.50	2.2	42.39	42.40	0.8	1,945	0.04%
2023/05/24	2	41.20	4	41.55	41.70	-2	1,895	-0.11%
2023/05/22	5	40.54	3	40.80	40.80	2	1,870	0.11%
2023/05/19	3	39.85	30	39.99	39.80	-27	1,846	-1.46%
2023/05/18	4	39.75	1	39.90	39.95	3	1,843	0.16%
2023/05/16	0	0.00	4	39.55	39.70	-4	1,785	-0.22%
2023/05/15	4	39.15	15	39.01	39.00	-11	1,734	-0.63%
2023/05/12	9	39.49	3	39.28	39.50	6	1,717	0.35%
2023/05/11	2	38.60	0	0.00	38.60	2	1,673	0.12%
2023/05/10	3	39.15	1	39.35	39.10	2	1,647	0.12%
2023/05/09	2	38.75	0	0.00	38.90	2	1,611	0.12%
2023/05/08	3	38.98	0	0.00	38.90	3	1,586	0.19%
2023/05/04	2	39.13	4	39.01	39.10	-2	1,518	-0.13%
2023/05/03	2	37.35	0	0.00	37.30	2	1,424	0.14%
2023/04/27	0	0.00	2	37.50	37.65	-2	1,412	-0.14%
2023/04/25	2	36.85	0	0.00	36.85	2	1,395	0.14%
2023/04/24	0	0.00	0	37.50	37.75	0	1,381	0.00%
2023/04/21	27	37.46	27	38.30	37.25	0	1,378	0.00%
2023/04/20	0	38.35	0	0.00	38.35	0	1,299	0.00%
2023/04/19	0	0.00	6	37.98	38.45	-6	1,285	-0.47%
2023/04/17	1	38.20	0	0.00	38.15	1	1,256	0.08%
2023/04/14	0	0.00	2	38.65	38.25	-2	1,238	-0.16%
2023/04/13	0	0.00	9	38.96	38.60	-9	1,211	-0.74%
2023/04/12	2	38.98	5.1	39.17	39.00	-3.1	1,182	-0.26%
2023/04/11	12	38.80	11	38.35	38.85	1	1,133	0.09%
2023/04/10	2	37.98	38	37.75	37.70	-36	1,047	-3.44%
2023/04/07	46	37.19	31	36.52	37.25	15	953	1.57%
2023/03/31	24	35.58	27	35.61	35.55	-3	821	-0.36%
2023/03/30	0	0.00	4	35.60	35.35	-4	814	-0.49%
2023/03/29	8	35.35	0	0.00	35.40	8	810	0.99%
2023/03/27	0	0.00	18.1	35.77	35.55	-18.1	814	-2.22%
2023/03/24	19	35.69	22	35.36	35.75	-3	822	-0.36%
2023/03/23	20	35.13	1	35.25	35.25	19	800	2.37%
2023/03/22	0	0.00	14	35.09	34.95	-14	794	-1.76%
2023/03/21	23	34.91	12	35.03	34.95	11	790	1.39%
2023/03/17	0	0.00	3	34.40	34.40	-3	774	-0.39%
2023/03/16	30	33.55	19	33.72	33.50	11	773	1.42%
2023/03/15	7	34.26	2	34.05	34.00	5	782	0.64%
2023/03/13	6	34.25	6	34.45	34.30	0	813	0.00%
2023/03/10	1	34.55	6	34.53	34.45	-5	823	-0.61%
2023/03/09	0.7	35.60	0	0.00	35.25	0.7	829	0.08%
2023/03/08	5	35.27	4	35.35	35.50	1	839	0.12%
2023/03/07	2	35.30	0	0.00	35.40	2	837	0.24%
2023/03/06	0	0.00	4	35.50	35.45	-4	834	-0.48%
2023/03/03	1	34.80	5	34.85	34.85	-4	838	-0.48%
2023/03/02	12	34.33	15	34.35	34.40	-3	830	-0.36%
2023/02/23	1.1	34.65	0	0.00	34.60	1.1	846	0.13%
2023/02/22	0	0.00	4	34.25	34.25	-4	853	-0.47%
2023/02/21	14	34.55	10	34.80	34.50	4	863	0.46%
2023/02/20	17	34.61	5	34.75	34.80	12	889	1.35%
2023/02/17	16	34.10	10	34.16	34.50	6	892	0.67%
2023/02/16	0	0.00	1	33.65	33.90	-1	879	-0.11%
2023/02/15	10	33.60	10	33.55	33.55	0	895	0.00%
2023/02/10	0	0.00	10	33.39	33.00	-10	953	-1.05%
2023/02/07	0	0.00	6	33.65	33.55	-6	1,101	-0.54%
2023/02/03	6	33.50	0	0.00	33.70	6	1,346	0.45%
2023/02/02	0	0.00	1	33.65	33.70	-1	1,338	-0.07%
2023/02/01	8	33.10	0	0.00	33.20	8	1,324	0.60%
2023/01/31	2	32.60	4	32.63	32.70	-2	1,311	-0.15%
2023/01/30	2	31.85	0	0.00	32.10	2	1,302	0.15%
2023/01/13	2	32.00	0	0.00	31.80	2	1,290	0.16%
2023/01/11	0	0.00	4	32.20	32.25	-4	1,285	-0.31%
2023/01/09	1	32.35	0	0.00	32.35	1	1,278	0.08%
2023/01/06	2	31.90	0	0.00	31.95	2	1,273	0.16%
2023/01/04	0	0.00	3	31.75	31.70	-3	1,294	-0.23%
2022/12/29	0	0.00	5.2	31.26	31.40	-5.2	1,313	-0.40%
2022/12/28	0	0.00	3	31.95	31.65	-3	1,316	-0.23%
2022/12/27	4	32.35	0	0.00	32.15	4	1,316	0.30%
2022/12/26	4	32.10	2	32.05	32.15	2	1,313	0.15%
2022/12/23	3	31.52	0	0.00	31.65	3	1,315	0.23%
2022/12/21	6	31.68	0	0.00	31.65	6	1,333	0.45%
2022/12/20	3	31.92	13	32.10	31.50	-10	1,335	-0.75%
2022/12/19	1	32.30	0	0.00	32.30	1	1,338	0.07%
2022/12/15	0	0.00	2	33.35	33.30	-2	1,318	-0.15%
2022/12/14	0	0.00	6	33.25	33.35	-6	1,316	-0.46%
2022/12/12	2	33.00	0	0.00	33.00	2	1,302	0.15%
2022/12/09	0	0.00	3	33.35	33.25	-3	1,308	-0.23%
2022/12/08	22	33.43	12	33.63	33.40	10	1,302	0.77%
2022/12/07	12	33.79	0	0.00	33.35	12	1,304	0.92%
2022/12/06	5	34.21	1	34.30	34.15	4	1,304	0.31%
2022/11/30	0	0.00	3	34.45	34.25	-3	1,244	-0.24%
2022/11/29	0	0.00	7	33.74	34.00	-7	1,235	-0.57%
2022/11/28	9	33.88	0	0.00	33.90	9	1,233	0.73%
2022/11/25	0	0.00	11	33.99	34.05	-11	1,233	-0.89%
2022/11/23	0	0.00	1	33.85	33.80	-1	1,226	-0.08%
2022/11/22	6	33.87	0	0.00	33.95	6	1,222	0.49%
2022/11/18	3	34.20	1	34.75	34.25	2	1,209	0.17%
2022/11/17	0	0.00	3	34.65	34.80	-3	1,194	-0.25%
2022/11/16	5	34.16	7	34.36	34.35	-2	1,184	-0.17%
2022/11/15	6	33.93	0	0.00	34.10	6	1,155	0.52%
2022/11/11	0	0.00	5	34.00	33.65	-5	1,144	-0.44%
2022/11/09	0	0.00	3	33.92	33.70	-3	1,136	-0.26%
2022/11/08	3	33.70	6	33.80	33.50	-3	1,149	-0.26%
2022/11/07	10	33.20	24	33.66	33.55	-14	1,132	-1.24%
2022/11/04	22	33.60	13	33.36	33.40	9	1,093	0.82%
2022/11/03	14	33.22	8	32.64	33.40	6	1,062	0.56%
2022/11/02	29	32.80	28.7	32.42	33.05	0.3	1,017	0.03%
2022/11/01	6	30.17	25	30.48	31.60	-19	851	-2.23%
2022/10/31	0	0.00	8	28.48	28.75	-8	813	-0.98%
2022/10/28	4	28.26	9	28.30	28.15	-5	833	-0.60%
2022/10/27	0	0.00	1	27.90	28.35	-1	841	-0.12%
2022/10/26	6	28.07	5	28.02	27.70	1	846	0.12%
2022/10/25	0	0.00	10	28.30	28.10	-10	847	-1.18%
2022/10/24	9	28.52	3	28.50	28.35	6	850	0.71%
2022/10/20	13	28.16	3	28.70	28.50	10	850	1.18%
2022/10/19	1	28.80	0	0.00	28.75	1	851	0.12%
2022/10/18	9.1	28.42	0	0.00	28.75	9.1	850	1.07%
2022/10/17	0	0.00	5	28.10	28.30	-5	851	-0.59%
2022/10/14	9	28.53	11	28.22	28.55	-2	855	-0.23%
2022/10/13	11	28.13	35	28.12	27.40	-24	858	-2.80%
2022/10/12	20	28.76	0	0.00	28.50	20	842	2.37%
2022/10/11	38	29.19	21	29.66	29.00	17	840	2.02%
2022/10/07	24	30.20	2	29.90	30.20	22	837	2.63%
2022/10/06	13	29.93	1	30.00	29.95	12	835	1.44%
2022/10/05	11	29.90	24	29.97	29.80	-13	837	-1.55%
2022/10/04	21	29.42	0	0.00	29.60	21	839	2.50%
2022/10/03	4	28.90	0	0.00	28.90	4	837	0.48%
2022/09/30	0	0.00	16	28.50	29.10	-16	848	-1.89%
2022/09/29	25	28.85	7	28.66	28.75	18	857	2.10%
2022/09/28	1	28.55	26	29.60	28.55	-25	844	-2.96%
2022/09/27	6	29.35	0	0.00	29.55	6	840	0.71%
2022/09/26	14	29.86	8	30.33	29.50	6	838	0.72%
2022/09/23	13	30.86	19	30.81	30.75	-6	846	-0.71%
2022/09/22	14	30.83	0	0.00	30.85	14	858	1.63%
2022/09/19	9	31.28	27	31.15	31.20	-18	855	-2.10%
2022/09/16	1	31.65	2	31.90	31.20	-1	859	-0.12%
2022/09/15	6	32.05	0	0.00	31.95	6	860	0.70%
2022/09/14	18	32.01	0	0.00	32.00	18	873	2.06%
2022/09/13	3	32.05	0	0.00	32.60	3	886	0.34%
2022/09/08	0	0.00	13	31.63	32.10	-13	897	-1.45%
2022/09/06	1	31.80	0	0.00	31.45	1	905	0.11%
2022/09/05	12	32.01	3	32.35	32.15	9	902	1.00%
2022/09/02	0	0.00	10	32.27	32.10	-10	902	-1.11%
2022/09/01	0	0.00	3	32.50	32.45	-3	899	-0.33%
2022/08/31	0	0.00	12	32.28	32.75	-12	889	-1.35%
2022/08/30	2	31.60	8	31.78	31.85	-6	868	-0.69%
2022/08/29	0	0.00	1	31.65	31.50	-1	869	-0.12%
2022/08/26	0	0.00	4	32.30	32.15	-4	870	-0.46%
2022/08/25	3	31.72	7	31.89	31.90	-4	879	-0.45%
2022/08/23	6	31.51	4	31.80	31.45	2	898	0.22%
2022/08/22	0	0.00	3	32.00	31.85	-3	906	-0.33%
2022/08/19	2	32.20	4	31.95	32.30	-2	901	-0.22%
2022/08/18	0	0.00	8	31.79	31.70	-8	887	-0.90%
2022/08/17	23	31.85	0	0.00	31.70	23	887	2.59%
2022/08/15	2	31.30	14	31.34	31.70	-12	850	-1.41%
2022/08/12	8	30.53	4	30.70	30.75	4	817	0.49%
2022/08/11	1	30.30	0	0.00	30.55	1	806	0.12%
2022/08/10	6	29.65	12	29.83	29.90	-6	799	-0.75%
2022/08/08	1	31.80	0	0.00	31.80	1	789	0.13%
2022/08/05	0	0.00	32	31.83	31.90	-32	764	-4.19%
2022/08/04	33	31.60	0	0.00	31.40	33	769	4.29%
2022/08/03	1	32.00	0	0.00	31.60	1	760	0.13%
2022/08/01	5	32.38	0	0.00	32.50	5	805	0.62%
2022/07/29	12	32.32	7	32.29	32.30	5	814	0.61%
2022/07/28	4	32.55	0	0.00	32.20	4	823	0.49%
2022/07/27	10	32.31	0	0.00	32.50	10	837	1.19%
2022/07/26	0	0.00	28	32.46	32.35	-28	860	-3.25%
2022/07/25	4	33.08	0	0.00	33.15	4	868	0.46%
2022/07/22	20	33.24	0	0.00	33.15	20	882	2.27%
2022/07/21	0	0.00	1	33.35	33.35	-1	888	-0.11%
2022/07/20	6	32.80	7	32.86	32.60	-1	881	-0.11%
2022/07/19	17	32.44	8	32.40	32.45	9	887	1.01%
2022/07/18	15	32.25	0	0.00	32.45	15	886	1.69%
2022/07/15	10.4	31.89	4	31.81	32.05	6.4	884	0.73%
2022/07/14	4	31.40	1	31.45	31.40	3	880	0.34%
2022/07/12	0	0.00	1	29.95	30.00	-1	880	-0.11%
2022/07/11	1	30.95	14	30.85	30.90	-13	877	-1.48%
2022/07/08	0	0.00	2	31.45	31.40	-2	887	-0.23%
2022/07/07	1	31.00	4	30.65	31.00	-3	899	-0.33%
2022/07/06	2	30.55	0	0.00	30.15	2	897	0.22%
2022/07/04	9	30.55	2	30.35	30.30	7	922	0.76%
2022/07/01	1	30.20	3.1	30.30	30.00	-2.1	941	-0.22%
2022/06/29	9	32.68	0	0.00	32.65	9	915	0.98%
2022/06/28	1	33.20	0	0.00	33.15	1	920	0.11%
2022/06/24	0	0.00	3	32.80	33.00	-3	934	-0.32%
2022/06/23	0	0.00	1	32.05	32.20	-1	939	-0.11%
2022/06/21	6	32.70	0	0.00	33.40	6	921	0.65%
2022/06/20	9	32.90	19	32.93	32.55	-10	919	-1.09%
2022/06/17	2	33.85	3	33.92	33.80	-1	899	-0.11%
2022/06/16	2	35.20	0	0.00	34.30	2	896	0.22%
2022/06/15	0	0.00	8	35.41	35.15	-8	893	-0.90%
2022/06/14	0	0.00	13	34.80	35.00	-13	898	-1.45%
2022/06/08	0	0.00	3	36.58	36.50	-3	920	-0.33%
2022/06/07	0	36.30	0	0.00	36.50	0	932	0.00%
2022/06/06	0	0.00	12	36.78	36.80	-12	938	-1.28%
2022/06/02	20	37.78	15	37.36	37.20	5	962	0.52%
2022/06/01	2	37.25	2	37.40	37.05	0	970	0.00%
2022/05/31	1	36.80	0	0.00	36.60	1	967	0.10%
2022/05/30	0	0.00	1	36.90	36.75	-1	982	-0.10%
2022/05/27	13	36.52	0	0.00	36.45	13	979	1.33%
2022/05/26	15	36.74	0	0.00	36.50	15	995	1.51%
2022/05/23	0	0.00	1	36.35	36.45	-1	1,099	-0.09%
2022/05/20	7	36.34	0	0.00	36.30	7	1,206	0.58%
2022/05/19	3	35.90	0	0.00	36.20	3	1,234	0.24%
2022/05/18	6	36.50	0	0.00	36.60	6	1,284	0.47%
2022/05/17	6	35.85	0	0.00	36.30	6	1,349	0.44%
2022/05/16	0	0.00	4	35.49	35.75	-4	1,351	-0.30%
2022/05/13	0	0.00	3	34.38	34.60	-3	1,334	-0.22%
2022/05/12	1	33.85	1	33.90	33.85	0	1,342	0.00%
2022/05/10	9	35.04	9	35.29	35.25	0	1,316	0.00%
2022/05/09	3	35.77	3	35.60	35.40	0	1,311	0.00%
2022/05/06	2	37.65	37	37.67	37.65	-35	1,275	-2.74%
2022/05/04	34	38.00	0	0.00	37.95	34	1,266	2.68%
2022/05/03	4	38.01	0	0.00	38.00	4	1,264	0.32%
2022/04/29	3	38.75	0	0.00	38.55	3	1,251	0.24%
2022/04/28	6	38.79	10	38.66	38.60	-4	1,249	-0.32%
2022/04/27	22	38.62	13	38.76	38.60	9	1,240	0.73%
2022/04/25	4	39.40	0	0.00	39.25	4	1,240	0.32%
2022/04/22	0	0.00	3	40.40	40.25	-3	1,240	-0.24%
2022/04/19	6	40.05	0	0.00	39.90	6	1,268	0.47%
2022/04/18	4	39.84	0	0.00	39.80	4	1,285	0.31%
2022/04/15	1	40.10	5	40.35	40.05	-4	1,291	-0.31%
2022/04/13	16	40.42	12	40.47	40.95	4	1,318	0.30%
2022/04/11	3	39.70	3	39.65	39.70	0	1,327	0.00%
2022/04/07	1	40.80	0	0.00	40.75	1	1,314	0.08%
2022/03/31	0	0.00	3	42.40	42.30	-3	1,333	-0.23%
2022/03/25	1	42.95	1	42.95	42.90	0	1,385	0.00%
2022/03/24	0	0.00	3	43.30	43.10	-3	1,391	-0.22%
2022/03/23	0	0.00	1	43.40	43.40	-1	1,393	-0.07%
2022/03/21	0	0.00	1	42.75	42.75	-1	1,392	-0.07%
2022/03/17	2	42.10	0	0.00	42.25	2	1,409	0.14%
2022/03/15	3	41.68	0	0.00	41.60	3	1,424	0.21%
2022/03/14	1	42.00	5	42.20	42.35	-4	1,458	-0.27%
2022/03/11	1.3	42.26	1	42.20	42.10	0.3	1,469	0.02%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/08	4	41.61	11.7	42.21	41.35	-7.7	1,486	-0.52%
2022/03/07	1	42.65	1	42.65	42.65	0	1,469	0.00%
2022/03/03	2	44.65	37	44.60	44.60	-35	1,491	-2.35%
2022/03/02	2	44.60	0	0.00	44.80	2	1,501	0.13%
2022/03/01	21	44.90	0	0.00	44.90	21	1,509	1.39%
2022/02/25	2	44.85	5	44.70	44.70	-3	1,504	-0.20%
2022/02/24	1	44.05	0	0.00	44.10	1	1,501	0.07%
2022/02/23	6	44.73	4.1	44.88	44.95	1.9	1,485	0.13%
2022/02/22	8	44.66	4	44.85	44.90	4	1,495	0.27%
2022/02/18	17	44.19	18	44.11	44.40	-1	1,465	-0.07%
2022/02/17	7	44.06	6	43.18	43.80	1	1,676	0.06%
2022/02/16	2	42.30	0	0.00	42.10	2	1,698	0.12%
2022/02/14	5	42.00	0	0.00	41.95	5	1,751	0.29%
2022/02/11	1.4	43.12	4	43.30	43.05	-2.6	1,778	-0.15%
2022/02/10	5	43.55	0	43.30	43.30	5	1,807	0.28%
2022/02/08	8	42.93	1	43.15	43.15	7	1,827	0.38%
2022/01/25	1	41.60	3	41.95	41.60	-2	1,960	-0.10%
2022/01/21	2	42.58	0	0.00	42.55	2	1,980	0.10%
2022/01/20	1	43.50	0	0.00	43.50	1	1,984	0.05%
2022/01/17	0	0.00	5	42.95	43.20	-5	1,996	-0.25%
2022/01/12	2	42.50	0	0.00	42.90	2	1,985	0.10%
2022/01/11	1	42.85	0	0.00	42.80	1	1,972	0.05%
2022/01/10	16	43.31	0	0.00	43.35	16	1,956	0.82%
2022/01/07	4	43.74	2	43.40	43.50	2	1,951	0.10%
2022/01/06	0	0.00	8	44.41	44.25	-8	1,934	-0.41%
2022/01/05	0.3	44.70	0	0.00	44.65	0.3	1,930	0.02%
2021/12/29	2	45.25	0	0.00	45.25	2	1,916	0.10%
2021/12/27	1	45.60	0	0.00	45.60	1	1,941	0.05%
2021/12/24	7	45.45	6	45.09	45.25	1	1,963	0.05%
2021/12/23	0	0.00	2	44.45	44.60	-2	1,925	-0.10%
2021/12/22	6	44.27	4	44.30	44.20	2	1,942	0.10%
2021/12/21	0	0.00	7	44.11	44.15	-7	1,975	-0.35%
2021/12/20	6	43.92	0	0.00	44.00	6	1,983	0.30%
2021/12/17	5	44.09	8	44.15	44.05	-3	1,987	-0.15%
2021/12/16	3	44.30	2	44.45	44.25	1	1,983	0.05%
2021/12/15	7	44.20	6	44.16	44.15	1	1,987	0.05%
2021/12/14	7	43.96	30	44.04	43.85	-23	1,995	-1.15%
2021/12/13	4	44.75	5	44.85	44.40	-1	1,985	-0.05%
2021/12/10	11	44.75	10	45.00	44.70	1	1,982	0.05%
2021/12/09	2	45.90	4	45.35	45.25	-2	1,982	-0.10%
2021/12/08	7	45.49	11	45.45	45.95	-4	1,970	-0.20%
2021/12/07	0	0.00	6	45.08	44.90	-6	1,999	-0.30%
2021/12/06	9	44.72	6	44.83	44.85	3	1,989	0.15%
2021/12/03	7	44.99	8	45.20	45.05	-1	2,000	-0.05%
2021/12/02	1	44.80	7.4	44.87	44.60	-6.4	2,000	-0.32%
2021/12/01	4	45.15	0	0.00	45.20	4	1,995	0.20%
2021/11/30	8	44.95	6	45.17	44.55	2	1,997	0.10%
2021/11/29	3	44.25	0	0.00	44.30	3	1,992	0.15%
2021/11/26	1	45.40	11	44.75	44.45	-10	1,972	-0.51%
2021/11/25	2	45.48	0	0.00	45.50	2	1,953	0.10%
2021/11/24	19	45.93	0	0.00	45.85	19	1,949	0.97%
2021/11/23	4	46.13	1	46.10	45.90	3	1,949	0.15%
2021/11/22	2	46.65	5	46.86	46.65	-3	1,944	-0.15%
2021/11/19	4	46.05	0	0.00	45.70	4	1,923	0.21%
2021/11/18	5.1	46.79	0	0.00	46.40	5.1	1,899	0.27%
2021/11/17	10	46.67	1	46.65	46.90	9	1,877	0.48%
2021/11/16	18	47.27	20	47.34	47.15	-2	1,842	-0.11%
2021/11/15	4	45.74	14	45.81	46.50	-10	1,600	-0.62%
2021/11/12	4	44.50	8	44.54	44.30	-4	1,540	-0.26%
2021/11/11	5	43.84	0	0.00	43.60	5	1,526	0.33%
2021/11/10	15	43.76	0	0.00	44.00	15	1,574	0.95%
2021/11/09	5	44.55	15	44.52	44.65	-10	1,609	-0.62%
2021/11/05	0	0.00	3	43.73	43.90	-3	1,677	-0.18%
2021/11/04	3	43.90	21	43.90	43.95	-18	1,698	-1.06%
2021/11/03	4.3	43.21	2	43.20	43.30	2.3	1,714	0.13%
2021/11/02	17	43.64	11	43.55	42.65	6	1,793	0.33%
2021/11/01	0	0.00	12	42.80	42.90	-12	1,853	-0.65%
2021/10/28	10	41.70	0	0.00	41.45	10	1,871	0.53%
2021/10/27	10	41.70	0	0.00	41.60	10	1,899	0.53%
2021/10/26	0	0.00	1	40.75	40.80	-1	1,902	-0.05%
2021/10/25	1	40.70	0	0.00	40.75	1	1,914	0.05%
2021/10/20	4	40.30	5	40.44	40.30	-1	2,004	-0.05%
2021/10/19	1	40.30	0	0.00	40.40	1	2,028	0.05%
2021/10/18	5	39.75	0	0.00	39.70	5	2,053	0.24%
2021/10/15	5	39.66	5	39.64	39.65	0	2,106	0.00%
2021/10/14	2	39.05	0	0.00	39.10	2	2,155	0.09%
2021/10/13	1	38.95	0	0.00	38.90	1	2,194	0.05%
2021/10/12	11	39.77	0	0.00	39.55	11	2,206	0.50%
2021/10/08	1	40.40	0	0.00	40.20	1	2,231	0.04%
2021/10/07	0	0.00	1	39.15	39.65	-1	2,299	-0.04%
2021/10/06	2	38.68	0	0.00	38.65	2	2,547	0.08%
2021/10/04	2	38.83	0	0.00	38.80	2	2,663	0.08%
2021/10/01	1	40.05	0	0.00	39.75	1	2,695	0.04%
2021/09/30	2	41.00	0	0.00	40.95	2	2,690	0.07%
2021/09/29	0	0.00	1	41.05	41.15	-1	2,703	-0.04%
2021/09/28	0	0.00	1	41.80	42.00	-1	2,742	-0.04%
2021/09/27	0	0.00	1	43.00	42.85	-1	2,740	-0.04%
2021/09/24	1	43.30	1	43.80	43.30	0	2,768	0.00%
2021/09/13	0	0.00	1	42.60	42.65	-1	3,397	-0.03%
2021/09/10	2	42.75	0	0.00	42.55	2	3,453	0.06%
2021/09/09	0.2	41.37	0	0.00	41.20	0.2	3,464	0.01%
2021/09/08	2	41.10	0	0.00	40.85	2	3,519	0.06%
2021/09/06	5	42.20	1	42.25	41.75	4	3,609	0.11%
2021/09/03	0	0.00	1	42.35	42.30	-1	3,652	-0.03%
2021/09/02	0	0.00	1	42.15	42.00	-1	3,673	-0.03%
2021/09/01	20	42.20	23	42.37	42.50	-3	3,688	-0.08%
2021/08/30	1	41.85	0	0.00	41.75	1	3,716	0.03%
2021/08/27	0	0.00	4	41.55	41.45	-4	3,725	-0.11%
2021/08/26	20	41.55	0	0.00	41.55	20	3,744	0.53%
2021/08/24	12	41.03	0	0.00	41.00	12	3,815	0.31%
2021/08/20	4	40.78	20	40.65	40.55	-16	3,828	-0.42%
2021/08/19	3	40.87	3	41.05	40.80	0	3,831	0.00%
2021/08/18	0	0.00	1	41.80	42.20	-1	3,841	-0.03%
2021/08/17	4	40.81	0	0.00	40.60	4	3,882	0.10%
2021/08/16	3	40.68	21	40.84	41.60	-18	3,910	-0.46%
2021/08/13	6	42.73	0	0.00	41.95	6	3,894	0.15%
2021/08/12	3	44.33	0	0.00	44.30	3	4,118	0.07%
2021/08/11	3	47.00	10	47.65	46.75	-7	4,172	-0.17%
2021/08/10	3	47.65	10	48.15	47.65	-7	4,156	-0.17%
2021/08/09	25	48.66	5	48.66	48.15	20	4,196	0.48%
2021/08/06	6	49.40	100	49.30	49.30	-94	4,195	-2.24%
2021/08/05	104	49.65	1	49.50	49.55	103	4,156	2.48%	大買/鉅額交易
2021/08/02	0	0.00	4	48.19	48.30	-4	4,211	-0.09%
2021/07/30	5	47.50	0	0.00	47.35	5	4,214	0.12%
2021/07/29	0	0.00	5	47.85	47.85	-5	4,246	-0.12%
2021/07/28	5	46.47	4.6	47.30	47.50	0.4	4,284	0.01%
2021/07/27	0	0.00	2	48.10	47.40	-2	4,389	-0.05%
2021/07/26	0	0.00	2	47.50	47.90	-2	4,476	-0.04%
2021/07/23	3	47.18	2	47.25	47.30	1	4,597	0.02%
2021/07/22	0	0.00	7	47.11	47.10	-7	4,676	-0.15%
2021/07/21	11	46.16	7	46.10	46.25	4	4,687	0.09%
2021/07/20	15	46.68	0	0.00	46.65	15	4,682	0.32%
2021/07/19	6	47.67	0	0.00	47.60	6	4,685	0.13%
2021/07/16	1	48.10	1	48.40	48.40	0	4,759	0.00%
2021/07/14	0	0.00	3	48.33	48.20	-3	4,920	-0.06%
2021/07/13	2	49.93	13.2	50.03	49.05	-11.2	4,891	-0.23%
2021/07/12	1	49.15	0	0.00	49.15	1	4,678	0.02%
2021/07/08	6	48.27	8	48.28	48.00	-2	4,671	-0.04%
2021/07/07	11	48.16	17	48.10	47.65	-6	4,704	-0.13%
2021/07/06	0	0.00	5	48.60	48.15	-5	4,780	-0.10%
2021/07/05	22	48.23	3	48.27	48.40	19	5,033	0.38%
2021/07/02	0	0.00	5	47.28	47.30	-5	5,123	-0.10%
2021/07/01	41	47.99	33	47.33	47.15	8	5,162	0.15%
2021/06/30	2	47.58	0	0.00	47.60	2	5,155	0.04%
2021/06/29	0	0.00	1	47.80	47.55	-1	5,173	-0.02%
2021/06/25	2	47.88	4	47.94	47.55	-2	5,209	-0.04%
2021/06/24	1	48.00	0	0.00	48.15	1	5,229	0.02%
2021/06/23	4	48.00	5	48.30	48.40	-1	5,236	-0.02%
2021/06/22	20.7	48.18	179	48.42	47.65	-158.3	5,254	-3.01%	大賣/鉅額交易
2021/06/21	4	46.14	3	45.60	46.05	1	5,322	0.02%
2021/06/18	9	46.53	0	0.00	46.60	9	5,441	0.17%
2021/06/17	3	45.42	3	45.88	46.05	0	5,455	0.00%
2021/06/16	2	45.25	1	45.35	45.20	1	5,456	0.02%
2021/06/11	0	0.00	12	45.23	45.15	-12	5,528	-0.22%
2021/06/10	0	0.00	30	44.74	44.80	-30	5,529	-0.54%
2021/06/09	21.6	44.49	22	44.46	44.25	-0.4	5,598	-0.01%
2021/06/08	1	44.30	0.5	44.25	44.20	0.5	5,652	0.01%
2021/06/07	4	43.49	3	43.62	43.70	1	5,700	0.02%
2021/06/04	11	44.19	1	44.10	44.10	10	5,743	0.17%
2021/06/02	3	44.50	0	0.00	44.65	3	5,812	0.05%
2021/06/01	20	45.05	1	45.00	45.15	19	5,826	0.33%
2021/05/31	3	44.50	1	44.50	44.40	2	5,866	0.03%
2021/05/25	1	44.55	1	44.55	44.10	0	6,577	0.00%
2021/05/21	3	43.60	1	43.50	43.60	2	6,773	0.03%
2021/05/20	284	43.57	267	45.03	43.40	17	6,861	0.25%	大買/大賣/
2021/05/19	0	0.00	17	42.75	43.35	-17	6,619	-0.26%
2021/05/18	4	41.33	3	41.70	42.10	1	6,594	0.02%
2021/05/17	7	39.50	15	39.14	38.95	-8	6,581	-0.12%
2021/05/14	58	40.50	57	40.97	40.55	1	6,524	0.02%
2021/05/13	3	39.07	3	40.65	40.30	0	6,499	0.00%
2021/05/12	21	41.27	0	0.00	40.50	21	6,468	0.32%
2021/05/11	18	43.42	12	43.39	43.15	6	6,383	0.09%
2021/05/10	17	45.50	0	0.00	45.50	17	6,327	0.27%
2021/05/07	0	0.00	18	45.68	46.25	-18	6,321	-0.28%
2021/05/06	1	45.50	0	0.00	45.00	1	6,318	0.02%
2021/05/05	1	45.45	5	46.00	45.25	-4	6,321	-0.06%
2021/05/04	3	47.10	0	0.00	45.65	3	6,305	0.05%
2021/05/03	0	0.00	10	48.90	47.90	-10	6,201	-0.16%
2021/04/29	12	49.98	3	50.00	49.70	9	6,115	0.15%
2021/04/28	13	50.82	12	51.14	51.10	1	6,010	0.02%
2021/04/27	8	49.85	0	0.00	49.70	8	6,008	0.13%
2021/04/26	13	50.02	8	50.18	50.20	5	6,016	0.08%
2021/04/23	8	49.68	5	50.19	49.95	3	6,022	0.05%
2021/04/22	5	50.81	20	49.59	49.45	-15	6,073	-0.25%
2021/04/21	129	52.18	93	52.01	51.60	36	6,049	0.60%	大買/
2021/04/20	0	0.00	1	51.40	51.40	-1	5,941	-0.02%
2021/04/19	0	0.00	11	50.30	50.40	-11	5,948	-0.18%
2021/04/16	0	0.00	1	50.00	50.00	-1	5,981	-0.02%
2021/04/15	1	49.75	0	0.00	49.70	1	5,993	0.02%
2021/04/14	21	48.50	4	49.35	49.30	17	6,013	0.28%
2021/04/13	4	51.60	29	51.47	50.40	-25	5,978	-0.42%
2021/04/12	6	52.05	5	52.20	51.90	1	5,958	0.02%
2021/04/09	501	53.03	425.2	52.81	53.10	75.9	5,898	1.29%	大買/大賣/
2021/04/08	4	51.10	8.3	51.42	51.90	-4.3	5,649	-0.08%
2021/04/07	20	50.20	11.4	49.40	50.20	8.6	5,523	0.16%
2021/04/06	0	0.00	10	49.37	49.35	-10	5,523	-0.18%
2021/04/01	1	49.25	1	49.20	49.25	0	5,532	0.00%
2021/03/31	150	49.56	1	49.50	49.35	149	5,526	2.70%	大買/鉅額交易
2021/03/30	1	49.15	0	0.00	49.25	1	5,499	0.02%
2021/03/29	12.5	49.10	3	49.23	49.25	9.5	5,489	0.17%
2021/03/26	0.1	49.45	2	49.20	49.35	-1.9	5,473	-0.03%
2021/03/25	23.2	49.09	18	49.32	48.75	5.2	5,488	0.09%
2021/03/24	58	50.97	80	50.61	50.10	-22	5,418	-0.41%
2021/03/23	76	49.84	106	49.73	50.10	-30	5,105	-0.59%	大賣/
2021/03/22	6	48.86	27	49.06	48.80	-21	4,990	-0.42%
2021/03/19	2	48.08	6	48.10	48.20	-4	5,002	-0.08%
2021/03/18	16	48.40	4.3	48.45	48.45	11.7	5,019	0.23%
2021/03/17	12	48.22	10	48.40	48.10	2	5,086	0.04%
2021/03/16	12	47.64	0	0.00	47.45	12	5,151	0.23%
2021/03/15	2	47.78	4	47.69	47.90	-2	5,377	-0.04%
2021/03/12	17	47.11	12	47.21	47.10	5	5,348	0.09%
2021/03/11	26	46.73	5	46.65	46.75	21	5,456	0.38%
2021/03/10	1	46.75	0	0.00	46.45	1	5,480	0.02%
2021/03/09	8	45.91	1	45.60	46.20	7	5,507	0.13%
2021/03/08	1	46.00	1	46.35	46.05	0	5,647	0.00%
2021/03/05	1	46.20	3	46.40	46.10	-2	5,728	-0.03%
2021/03/04	2	46.38	0	0.00	46.60	2	5,879	0.03%
2021/03/03	20	46.30	5	46.15	46.30	15	5,918	0.25%
2021/03/02	100	46.08	101.6	46.87	46.10	-1.6	5,904	-0.03%	大賣/
2021/02/26	22	46.26	89	46.34	46.20	-67	5,786	-1.16%
2021/02/25	61	45.53	10	45.47	45.55	51	5,606	0.91%
2021/02/24	4	45.40	8	45.55	45.35	-4	5,603	-0.07%
2021/02/23	17	45.11	38	45.19	45.30	-21	5,524	-0.38%
2021/02/22	21	44.68	73	44.93	44.80	-52	5,452	-0.95%
2021/02/19	0	0.00	56	44.09	44.20	-56	5,366	-1.04%
2021/02/18	63	43.70	12.4	43.58	43.80	50.6	5,408	0.94%
2021/02/17	7	43.05	3	43.17	43.10	4	5,543	0.07%
2021/02/04	1	42.50	0	0.00	42.25	1	5,677	0.02%
2021/02/03	0	0.00	1	42.35	42.40	-1	5,774	-0.02%
2021/01/28	3	42.05	2	41.80	42.00	1	6,151	0.02%
2021/01/27	11	43.02	9	42.46	42.50	2	6,236	0.03%
2021/01/26	1	41.70	3	42.20	41.80	-2	6,609	-0.03%
2021/01/25	2	41.80	10	42.27	42.30	-8	6,623	-0.12%
2021/01/22	5	41.85	1	41.90	41.80	4	6,615	0.06%
2021/01/21	1.7	41.30	0	0.00	41.25	1.7	6,639	0.03%
2021/01/20	12	42.54	4	43.18	41.65	8	6,698	0.12%
2021/01/19	2	43.68	2	43.60	43.45	0	6,623	0.00%
2021/01/18	2	42.73	0.3	43.00	42.85	1.7	6,626	0.03%
2021/01/15	8	44.39	0	0.00	43.30	8	6,674	0.12%
2021/01/14	10	44.60	3	44.55	44.50	7	6,626	0.11%
2021/01/13	0.3	43.80	2	43.73	43.70	-1.7	6,588	-0.03%
2021/01/12	1.1	43.89	12	43.48	43.20	-10.9	6,569	-0.17%
2021/01/11	3	44.12	14	44.43	44.30	-11	6,566	-0.17%
2021/01/08	0	0.00	7	44.10	43.80	-7	6,544	-0.11%
2021/01/07	6	43.75	12	43.76	43.80	-6	6,606	-0.09%
2021/01/06	8	43.74	12	43.57	43.40	-4	6,616	-0.06%
2021/01/05	10	44.13	0	0.00	44.15	10	6,611	0.15%
2021/01/04	0	0.00	2	43.85	43.60	-2	6,585	-0.03%
2020/12/31	0	0.00	2	43.40	43.35	-2	6,580	-0.03%
2020/12/30	0	0.00	7	43.30	43.30	-7	6,580	-0.11%
2020/12/29	3	43.18	0	0.00	43.05	3	6,593	0.05%
2020/12/28	8	43.60	20.1	43.64	43.60	-12.1	6,551	-0.18%
2020/12/25	10	43.39	10	43.65	43.50	0	6,524	0.00%
2020/12/24	14	43.71	1.1	43.72	43.45	12.9	6,514	0.20%
2020/12/23	1.2	42.96	1	43.15	43.00	0.2	6,524	0.00%
2020/12/22	3	43.30	0	0.00	42.90	3	6,618	0.05%
2020/12/21	1.9	43.41	15	43.50	43.70	-13.2	6,677	-0.20%
2020/12/18	3	44.32	3	44.15	44.10	0	6,650	0.00%
2020/12/17	0.1	44.65	0	0.00	44.70	0.1	6,631	0.00%
2020/12/16	0	0.00	5	44.72	44.80	-5	6,606	-0.08%
2020/12/15	4	44.36	4	44.20	43.85	0	6,726	0.00%
2020/12/14	11	45.31	2	45.18	45.35	9	6,671	0.13%
2020/12/11	39	44.63	11	44.76	45.00	28	6,626	0.42%
2020/12/10	81	45.94	11	46.17	45.85	70	6,549	1.07%
2020/12/09	12	46.11	34	46.15	46.55	-22	6,431	-0.34%
2020/12/08	5	45.05	1	44.80	44.80	4	6,235	0.06%
2020/12/07	65	46.00	65	45.62	45.25	0	6,283	0.00%
2020/12/04	5	45.07	3	45.30	45.20	2	6,218	0.03%
2020/12/03	6	45.21	10	45.42	45.05	-4	6,188	-0.06%
2020/12/02	41	45.58	35.1	45.73	45.55	5.9	6,174	0.10%
2020/12/01	19	45.33	12	45.37	45.60	7	6,077	0.12%
2020/11/30	7	45.37	34	45.22	44.85	-27	6,089	-0.44%
2020/11/27	13	44.65	8	44.61	44.55	5	6,023	0.08%
2020/11/26	28	44.06	20	44.04	44.20	8	6,021	0.13%
2020/11/25	21	44.12	7	43.87	43.70	14	6,044	0.23%
2020/11/24	170	44.47	170	44.75	44.45	0	6,024	0.00%	大買/大賣/
2020/11/23	0	0.00	1	44.25	44.35	-1	5,947	-0.02%
2020/11/20	5	43.97	2.1	44.12	44.15	2.9	5,967	0.05%
2020/11/19	20	43.86	13	44.09	43.85	7	6,026	0.12%
2020/11/18	7.4	43.61	10	43.57	43.50	-2.6	6,266	-0.04%
2020/11/17	16	43.78	23	43.70	43.40	-7	6,470	-0.11%
2020/11/16	42	44.03	36	44.05	43.85	6	6,809	0.09%
2020/11/13	13	42.87	27	43.11	43.20	-14	7,000	-0.20%
2020/11/12	8.7	42.95	5	42.80	42.70	3.7	7,850	0.05%
2020/11/11	8.5	42.73	13	42.88	42.95	-4.5	8,502	-0.05%
2020/11/10	24	42.46	12	42.56	42.40	12	8,790	0.14%
2020/11/09	8.4	42.17	25	42.17	42.15	-16.6	8,928	-0.19%
2020/11/06	10.4	41.89	22	42.01	41.75	-11.6	8,994	-0.13%
2020/11/05	9	40.96	1	40.80	40.90	8	8,920	0.09%
2020/11/04	3	40.82	9	40.87	41.00	-6	8,951	-0.07%
2020/11/03	59.5	41.43	47	42.21	41.10	12.5	8,923	0.14%
2020/11/02	7	38.99	15	39.14	39.60	-8	8,564	-0.09%
2020/10/30	2	39.25	2	39.30	39.15	0	8,664	0.00%
2020/10/29	10	39.14	12	39.53	39.70	-2	8,671	-0.02%
2020/10/28	10	40.28	5	40.11	39.80	5	8,670	0.06%
2020/10/27	8	41.24	2	41.13	41.20	6	8,599	0.07%
2020/10/26	20	41.41	11	41.63	41.60	9	8,638	0.10%
2020/10/23	2	41.05	50	41.08	41.05	-48	8,658	-0.55%
2020/10/22	23	41.68	25	42.09	41.45	-2	8,666	-0.02%
2020/10/21	60	41.65	14	41.88	41.85	46	8,717	0.53%
2020/10/20	6	41.05	3	41.10	41.25	3	8,842	0.03%
2020/10/19	11	41.84	2	41.35	41.35	9	9,033	0.10%
2020/10/16	3	40.98	7	41.05	40.65	-4	9,143	-0.04%
2020/10/15	12	42.20	16	41.50	41.50	-4	9,288	-0.04%
2020/10/14	2	40.60	0	0.00	40.65	2	9,290	0.02%
2020/10/13	8	40.15	13	40.29	40.25	-5	9,699	-0.05%
2020/10/12	3	40.72	0	0.00	40.85	3	9,806	0.03%
2020/10/08	2	40.88	6	41.01	40.95	-4	9,977	-0.04%
2020/10/07	2	40.35	0	0.00	40.50	2	10,162	0.02%
2020/10/06	4	40.20	0	0.00	40.20	4	10,697	0.04%
2020/10/05	1	39.20	2	39.60	39.65	-1	10,871	-0.01%
2020/09/30	2	38.93	23	38.87	39.20	-21	11,182	-0.19%
2020/09/28	3	39.08	0	0.00	39.05	3	11,633	0.03%
2020/09/25	19	38.31	1	40.00	38.05	18	12,069	0.15%
2020/09/24	15	40.33	10	40.50	39.75	5	12,326	0.04%
2020/09/23	2	41.35	1	41.40	41.50	1	12,635	0.01%
2020/09/22	2	41.78	5	42.00	41.65	-3	12,801	-0.02%
2020/09/21	1	42.70	0	0.00	42.75	1	12,838	0.01%
2020/09/18	27	43.51	17	43.63	43.60	10	12,859	0.08%
2020/09/17	3	42.58	11	42.21	42.55	-8	12,775	-0.06%
2020/09/16	7	42.06	9.1	42.10	42.05	-2.1	12,830	-0.02%
2020/09/15	3	42.03	5	41.98	41.85	-2	12,858	-0.02%
2020/09/14	17	41.74	1	41.75	41.85	16	12,907	0.12%
2020/09/11	14	41.54	6	41.63	41.30	8	12,902	0.06%
2020/09/10	8	42.39	5	43.25	42.25	3	12,834	0.02%
2020/09/09	11	42.12	2	41.98	42.20	9	12,751	0.07%
2020/09/08	2	43.08	8	43.15	43.05	-6	12,663	-0.05%
2020/09/07	4	43.58	1	44.90	43.50	3	12,664	0.02%
2020/09/04	4	44.33	0	0.00	44.45	4	12,725	0.03%
2020/09/03	7	45.10	10	45.31	45.15	-3	12,660	-0.02%
2020/09/02	16	44.70	12	44.60	44.60	4	12,555	0.03%
2020/09/01	6	43.44	3	44.05	44.20	3	12,478	0.02%
2020/08/31	9	43.92	13	43.77	43.55	-4	12,403	-0.03%
2020/08/28	20	43.45	10	43.17	43.50	10	12,488	0.08%
2020/08/27	9	43.22	12	43.25	43.20	-3	12,500	-0.02%
2020/08/26	20	44.04	6	44.07	44.10	14	12,464	0.11%
2020/08/25	32	44.78	28	44.82	44.75	4	12,496	0.03%
2020/08/24	32	45.01	33	45.35	44.60	-1	12,612	-0.01%
2020/08/21	35	43.84	33	44.03	43.95	2	12,397	0.02%
2020/08/20	49	44.41	134	44.81	43.35	-85	12,262	-0.69%	大賣/
2020/08/19	19	48.67	15.9	48.51	48.15	3.1	11,877	0.03%
2020/08/18	337	50.19	313	50.42	48.15	24	11,533	0.21%	大買/大賣/
2020/08/17	34	47.39	62.1	48.43	49.65	-28.1	10,644	-0.26%
2020/08/14	7	44.13	54.6	44.47	45.15	-47.6	9,929	-0.48%
2020/08/13	29	42.78	4	44.89	42.35	25	9,575	0.26%
2020/08/12	30.1	43.79	68	43.71	44.15	-37.9	9,310	-0.41%
2020/08/11	9	42.88	3	43.33	42.55	6	9,225	0.07%
2020/08/10	1	43.70	0	0.00	43.95	1	9,200	0.01%
2020/08/07	12	43.80	14	44.03	43.85	-2	9,266	-0.02%
2020/08/06	3	42.83	2	43.63	42.75	1	9,272	0.01%
2020/08/05	6	43.47	9	43.09	43.30	-3	9,427	-0.03%
2020/08/03	4	41.89	0.3	41.85	41.80	3.7	9,662	0.04%
2020/07/31	0	0.00	1	41.65	41.80	-1	9,656	-0.01%
2020/07/30	4	41.39	0	0.00	41.25	4	9,670	0.04%
2020/07/29	16	41.04	3	40.97	41.15	13	9,659	0.13%
2020/07/28	8	40.92	20	40.33	40.15	-12	9,660	-0.12%
2020/07/27	21	41.89	6	42.13	41.55	15	9,672	0.16%
2020/07/24	50	43.69	16	43.63	42.80	34	9,622	0.35%
2020/07/23	32	44.83	75.7	45.00	45.00	-43.7	9,561	-0.46%
2020/07/22	2	45.25	105	45.42	45.40	-103	9,399	-1.10%	大賣/鉅額交易
2020/07/21	12	45.72	11.3	45.38	45.25	0.7	9,255	0.01%
2020/07/20	17	45.47	17	45.63	45.30	0	9,126	0.00%
2020/07/17	87	45.61	27	46.51	45.25	60	9,072	0.66%
2020/07/16	1	45.30	10	45.53	45.75	-9	8,704	-0.10%
2020/07/15	9	45.35	11	45.39	45.00	-2	8,611	-0.02%
2020/07/14	47	45.09	15.1	44.98	45.10	31.9	8,533	0.37%
2020/07/13	53.7	46.21	124	46.16	46.35	-70.3	8,375	-0.84%	大賣/
2020/07/10	34.6	43.70	5	43.53	43.00	29.6	7,946	0.37%
2020/07/09	5	46.06	13	45.33	44.50	-8	7,828	-0.10%
2020/07/08	3	44.67	17	45.03	45.45	-14	7,619	-0.18%
2020/07/07	16	44.45	25	44.47	44.10	-9	7,491	-0.12%
2020/07/06	19	45.17	143.1	44.70	45.00	-124.1	7,417	-1.67%	大賣/鉅額交易
2020/07/03	57	42.38	111	42.54	43.00	-54	7,059	-0.76%	大賣/
2020/07/02	118	41.60	101	41.80	41.90	17	6,805	0.25%	大買/大賣/
2020/07/01	45	39.70	51	39.88	39.80	-6	6,455	-0.09%
2020/06/30	16	39.06	25	38.93	38.80	-9	6,322	-0.14%
2020/06/29	2	38.05	83	38.17	38.05	-81	6,286	-1.29%
2020/06/24	103	39.09	21	39.10	39.15	82	6,262	1.31%	大買/
2020/06/23	0	0.00	15	38.96	38.80	-15	6,272	-0.24%
2020/06/22	2	38.40	0	0.00	38.45	2	6,299	0.03%
2020/06/19	12	38.88	8	39.03	39.10	4	6,389	0.06%
2020/06/18	6	38.07	7	38.18	38.05	-1	6,387	-0.02%
2020/06/17	3	37.82	2	37.93	37.85	1	6,431	0.02%
2020/06/16	1	37.45	0	0.00	37.70	1	6,584	0.02%
2020/06/15	7	37.23	3	37.05	36.95	4	6,711	0.06%
2020/06/12	4	37.45	1	37.45	37.75	3	6,765	0.04%
2020/06/11	18	39.13	16	38.83	38.45	2	6,803	0.03%
2020/06/10	3	38.93	5	38.94	38.75	-2	6,737	-0.03%
2020/06/09	6	38.89	11	38.97	38.70	-5	6,889	-0.07%
2020/06/08	4	39.15	3	38.97	38.90	1	6,944	0.01%
2020/06/05	8	39.01	2	39.03	39.05	6	6,952	0.09%
2020/06/04	38	39.51	13	39.38	39.30	25	7,013	0.36%
2020/06/03	10.1	38.91	25	38.98	39.00	-14.9	6,890	-0.22%
2020/06/02	4	38.69	7	38.69	38.55	-3	6,857	-0.04%
2020/06/01	5	38.79	6.3	38.77	38.95	-1.3	6,885	-0.02%
2020/05/29	25	38.07	35.1	38.11	38.75	-10.1	7,206	-0.14%
2020/05/28	8	37.58	12	37.59	37.50	-4	7,077	-0.06%
2020/05/27	21	36.93	5	36.71	37.40	16	7,029	0.23%
2020/05/26	5	36.84	1	36.90	36.70	4	6,982	0.06%
2020/05/25	4	36.20	1	36.35	36.40	3	6,977	0.04%
2020/05/22	6	36.52	4	36.63	36.35	2	6,976	0.03%
2020/05/21	0	0.00	1	37.00	37.20	-1	6,966	-0.01%
2020/05/20	6	36.49	2	36.75	36.60	4	6,948	0.06%
2020/05/19	4	36.95	0	0.00	36.85	4	6,921	0.06%
2020/05/18	21	36.55	1	36.75	36.45	20	6,887	0.29%
2020/05/15	20	37.75	1	37.75	37.60	19	6,813	0.28%
2020/05/14	23	38.24	3	38.30	37.65	20	6,773	0.30%
2020/05/13	10	39.00	7	39.41	39.05	3	6,663	0.05%
2020/05/12	31	40.00	2	39.33	39.70	29	6,607	0.44%
2020/05/11	39	40.68	31	40.71	41.10	8	6,463	0.12%
2020/05/08	2	38.88	4	39.03	38.80	-2	6,140	-0.03%
2020/05/07	2.1	38.92	2	39.05	38.85	0.1	6,126	0.00%
2020/05/06	3	38.52	3	38.65	38.35	0	6,115	0.00%
2020/05/05	1	38.95	0	0.00	38.80	1	6,120	0.02%
2020/05/04	12	38.98	0	0.00	39.00	12	6,133	0.20%
2020/04/30	2	39.20	7	39.34	40.00	-5	6,145	-0.08%
2020/04/29	2	38.95	17	39.02	38.90	-15	6,134	-0.24%
2020/04/28	9	38.99	5	39.02	38.65	4	6,167	0.06%
2020/04/27	13	39.54	1	39.55	39.35	12	6,181	0.19%
2020/04/24	0	0.00	5	39.38	39.05	-5	6,160	-0.08%
2020/04/23	3	39.80	5	39.30	39.20	-2	6,150	-0.03%
2020/04/22	5	38.53	4	38.96	39.35	1	6,099	0.02%
2020/04/21	10	38.82	4	38.63	38.15	6	6,082	0.10%
2020/04/20	8	39.73	5	39.96	39.60	3	6,081	0.05%
2020/04/17	8.1	39.66	26	39.75	39.45	-18	6,056	-0.30%
2020/04/16	22	39.91	31	39.92	40.00	-9	5,942	-0.15%
2020/04/15	23	40.45	25	40.29	39.90	-2	5,908	-0.03%
2020/04/14	28	39.84	25	39.79	39.80	3	5,819	0.05%
2020/04/13	10	39.83	25	39.93	39.60	-15	5,773	-0.26%
2020/04/10	8	38.83	26	39.08	39.00	-18	5,704	-0.32%
2020/04/09	22	38.76	18	38.89	38.60	4	5,704	0.07%
2020/04/08	17	36.90	31	37.34	37.60	-14	5,578	-0.25%
2020/04/07	17	36.18	12	35.73	36.60	5	5,546	0.09%
2020/04/06	17	34.19	14	34.05	34.50	3	5,576	0.05%
2020/04/01	6	33.67	17	33.60	33.70	-11	5,534	-0.20%
2020/03/31	12	33.41	9	33.46	33.10	3	5,529	0.05%
2020/03/30	22	32.85	15	32.36	33.20	7	5,552	0.13%
2020/03/27	25	33.43	34	33.38	32.50	-9	5,567	-0.16%
2020/03/26	16	32.14	14	32.30	32.90	2	5,468	0.04%
2020/03/25	16	31.37	28	31.51	31.60	-12	5,359	-0.22%
2020/03/24	9	28.35	12	28.50	29.00	-3	5,227	-0.06%
2020/03/23	11	26.73	3	26.80	26.40	8	5,163	0.15%
2020/03/20	28	28.84	12	29.92	28.00	16	5,115	0.31%
2020/03/19	33	28.74	6	28.68	27.45	27	4,974	0.54%
2020/03/18	5	30.67	1	31.25	30.40	4	4,854	0.08%
2020/03/17	4	30.91	4	30.36	30.50	0	4,809	0.00%
2020/03/16	34	32.43	4	33.35	31.55	30	4,763	0.63%
2020/03/13	21	32.23	28	32.52	33.15	-7	4,720	-0.15%
2020/03/12	16	36.12	7	36.91	35.40	9	4,616	0.19%
2020/03/11	15	39.00	8	39.07	38.30	7	4,541	0.15%
2020/03/10	13	38.54	15	38.61	39.50	-2	4,507	-0.04%
2020/03/09	2	40.28	12	39.84	39.10	-10	4,432	-0.23%
2020/03/06	11	41.26	18	41.16	41.05	-7	4,384	-0.16%
2020/03/05	16	41.80	2	41.63	41.70	14	4,371	0.32%
2020/03/04	39	41.81	88	41.83	41.50	-49	4,306	-1.14%
2020/03/03	7	39.41	23	39.65	40.40	-16	3,901	-0.41%
2020/03/02	4	35.86	18	36.37	36.75	-14	3,833	-0.37%
2020/02/27	10	36.39	0	0.00	36.00	10	3,885	0.26%
2020/02/26	5	37.75	18	38.10	37.60	-13	3,880	-0.34%
2020/02/25	0	0.00	1	38.25	38.40	-1	3,905	-0.03%
2020/02/24	6	37.95	10.2	37.81	38.25	-4.2	3,975	-0.11%
2020/02/20	6	39.41	1	38.85	38.85	5	4,155	0.12%
2020/02/17	1	39.20	2.2	39.30	39.20	-1.2	4,805	-0.02%
2020/02/14	0.2	39.65	0	0.00	39.60	0.2	4,990	0.00%
2020/02/13	2	39.35	4	39.68	39.25	-2	5,192	-0.04%
2020/02/12	7	39.44	3	39.48	39.65	4	5,443	0.07%
2020/02/11	1	38.65	2	38.73	38.70	-1	5,693	-0.02%
2020/02/10	1	38.00	5	38.15	38.00	-4	5,705	-0.07%
2020/02/07	5	38.40	9	38.50	38.30	-4	5,756	-0.07%
2020/02/06	2	38.88	1	38.65	39.10	1	5,791	0.02%
2020/02/05	0	0.00	0.1	38.00	37.95	-0.1	5,844	0.00%
2020/02/04	1	37.40	2	37.58	37.90	-1	5,862	-0.02%
2020/02/03	10	34.75	0	0.00	36.15	10	5,972	0.17%
2020/01/31	9	37.91	10	37.58	37.65	-1	6,089	-0.02%
2020/01/30	7	39.34	1	38.75	38.70	6	6,083	0.10%
2020/01/17	0	0.00	2	43.15	42.90	-2	6,147	-0.03%
2020/01/16	0	0.00	2	42.95	43.00	-2	6,220	-0.03%
2020/01/15	12	42.98	5	43.30	43.05	7	6,650	0.10%
2020/01/14	6	42.55	28	43.01	43.30	-22	6,726	-0.33%
2020/01/13	0	0.00	7	42.39	42.65	-7	6,791	-0.10%
2020/01/10	1	41.55	0	0.00	41.55	1	6,861	0.01%
2020/01/07	10	41.95	0	0.00	41.80	10	7,462	0.13%
2020/01/06	1	42.35	14	42.44	42.30	-13	7,520	-0.17%
2020/01/03	4	43.91	45	44.15	43.25	-41	7,540	-0.54%
2020/01/02	2	44.00	8	43.99	43.95	-6	7,537	-0.08%
2019/12/31	23	43.91	49	43.88	43.90	-26	7,530	-0.35%
2019/12/30	39	43.26	3	43.67	43.80	36	7,526	0.48%
2019/12/27	20	42.33	10	42.35	42.40	10	7,456	0.13%
2019/12/26	19	42.95	0	0.00	42.45	19	7,499	0.25%
2019/12/25	3	43.40	4	43.33	43.40	-1	7,535	-0.01%
2019/12/24	0	0.00	1	42.45	43.00	-1	7,682	-0.01%
2019/12/23	0	0.00	2	42.25	42.20	-2	7,993	-0.03%
2019/12/20	53	42.45	21	42.37	42.50	32	8,363	0.38%
2019/12/18	5	42.10	19	42.35	42.05	-14	9,315	-0.15%
2019/12/17	0	0.00	7.3	42.39	42.50	-7.3	9,478	-0.08%
2019/12/16	5	41.78	3	42.25	42.30	2	9,664	0.02%
2019/12/13	8	41.87	2	41.90	41.85	6	9,674	0.06%
2019/12/12	10	42.36	12	42.24	42.20	-2	9,738	-0.02%
2019/12/11	4	42.31	6	42.44	42.45	-2	9,729	-0.02%
2019/12/10	22	41.80	8	41.85	41.90	14	9,716	0.14%
2019/12/09	11	42.58	5	42.05	42.05	6	9,701	0.06%
2019/12/06	14	42.89	12	42.80	42.80	2	9,679	0.02%
2019/12/05	8	42.39	6	42.73	42.75	2	9,736	0.02%
2019/12/04	2	42.00	14	42.00	42.10	-12	9,785	-0.12%
2019/12/03	10	42.70	10	42.15	42.55	0	9,881	0.00%
2019/12/02	2	42.40	0	0.00	42.10	2	9,907	0.02%
2019/11/29	5	43.45	0	0.00	43.10	5	9,912	0.05%
2019/11/28	3	43.78	1	44.30	43.60	2	9,973	0.02%
2019/11/27	2	44.10	1	44.05	44.00	1	10,066	0.01%
2019/11/26	4	43.91	1	43.90	43.80	3	10,142	0.03%
2019/11/25	15	43.73	1	43.30	43.70	14	10,121	0.14%
2019/11/22	4	42.98	0	0.00	42.85	4	10,146	0.04%
2019/11/20	20	43.89	0	0.00	43.60	20	10,174	0.20%
2019/11/19	11	45.51	6	45.60	45.00	5	10,175	0.05%
2019/11/18	10	45.68	0	0.00	45.45	10	10,285	0.10%
2019/11/15	11	44.94	97	45.39	45.15	-86	10,529	-0.82%
2019/11/14	31	45.30	84	45.96	44.60	-53	10,787	-0.49%
2019/11/13	6	45.42	2	45.10	45.00	4	10,608	0.04%
2019/11/12	18	45.78	30	46.03	46.15	-12	10,685	-0.11%
2019/11/11	11	45.01	28	45.59	46.20	-17	10,689	-0.16%
2019/11/08	62	45.13	124	45.79	45.80	-62	10,661	-0.58%	大賣/
2019/11/07	3	43.88	5	43.68	43.80	-2	10,518	-0.02%
2019/11/06	6	44.11	4	44.03	43.90	2	10,756	0.02%
2019/11/05	9	44.71	7	44.98	44.80	2	10,814	0.02%
2019/11/04	3	45.32	6	44.93	44.55	-3	10,889	-0.03%
2019/11/01	6	44.63	1	44.90	45.10	5	10,937	0.05%
2019/10/31	8	44.91	14	45.44	44.65	-6	11,096	-0.05%
2019/10/30	15	44.70	93	44.54	45.80	-78	11,260	-0.69%
2019/10/29	67	44.52	2	44.55	43.90	65	11,419	0.57%
2019/10/28	24	44.09	13	44.37	44.45	11	11,889	0.09%
2019/10/25	40	43.91	2	43.65	44.00	38	12,331	0.31%
2019/10/24	9	44.37	0	0.00	44.50	9	12,331	0.07%
2019/10/23	75	44.98	11	46.20	44.25	64	12,367	0.52%
2019/10/22	17	44.57	2	44.93	44.65	15	12,109	0.12%
2019/10/21	34	44.52	2	44.33	44.15	32	12,029	0.27%
2019/10/18	11	44.03	2	43.98	44.25	9	11,964	0.08%
2019/10/17	61	43.95	9	43.98	43.95	52	11,898	0.44%
2019/10/16	1	43.35	2	42.70	43.05	-1	11,706	-0.01%
2019/10/15	3	42.80	16	43.13	43.00	-13	11,656	-0.11%
2019/10/09	1	39.95	0	0.00	40.00	1	11,506	0.01%
2019/10/08	1	39.80	0	0.00	39.40	1	11,470	0.01%
2019/10/04	74	40.37	0	0.00	40.30	74	11,366	0.65%
2019/10/03	1	41.10	6	40.86	40.95	-5	11,301	-0.04%
2019/10/02	26	41.20	0	0.00	41.50	26	11,253	0.23%
2019/09/27	11	41.11	4	41.45	40.75	7	11,202	0.06%
2019/09/26	15	43.80	0	0.00	42.90	15	11,061	0.14%
2019/09/25	1	43.50	17	43.35	44.40	-16	10,781	-0.15%
2019/09/24	14	43.81	3.1	43.58	42.30	10.9	10,420	0.10%
2019/09/23	1	40.55	190	42.82	43.00	-189	9,990	-1.89%	大賣/鉅額交易
2019/09/20	14	40.75	5	40.61	40.50	9	9,512	0.09%
2019/09/19	58	40.47	4	40.25	40.90	54	9,340	0.58%
2019/09/18	2	39.80	3	39.52	39.30	-1	9,139	-0.01%
2019/09/17	2	39.35	0	0.00	39.65	2	9,184	0.02%
2019/09/12	0	0.00	16	38.80	38.80	-16	9,263	-0.17%
2019/09/11	0	0.00	0.1	38.35	38.30	-0.1	9,336	0.00%
2019/09/10	0	0.00	0	38.45	38.45	0	9,456	0.00%
2019/09/09	7	39.77	8	38.98	38.80	-1	9,595	-0.01%
2019/09/06	2	40.00	0	0.00	39.85	2	9,703	0.02%
2019/09/05	2	40.35	4	40.21	40.20	-2	9,706	-0.02%
2019/09/04	43	39.57	1	39.55	39.45	42	9,843	0.43%
2019/09/03	0	0.00	30	39.85	39.25	-30	9,840	-0.30%
2019/09/02	80	39.85	0	0.00	40.00	80	9,811	0.82%
2019/08/30	30	38.90	2	39.40	39.30	28	9,798	0.29%
2019/08/29	2	39.50	2	39.38	39.30	0	9,735	0.00%
2019/08/28	1	38.45	0	0.00	38.40	1	9,662	0.01%
2019/08/27	1	39.35	1	39.50	39.05	0	9,707	0.00%
2019/08/26	1	38.85	6	39.00	38.85	-5	9,759	-0.05%
2019/08/23	1	40.65	1	40.50	40.30	0	9,702	0.00%
2019/08/22	3	40.52	2	40.75	40.25	1	9,635	0.01%
2019/08/21	3	40.28	0	0.00	40.40	3	9,495	0.03%
2019/08/20	7	41.24	6	41.58	40.95	1	9,382	0.01%
2019/08/19	20	42.12	10	41.51	42.10	10	9,110	0.11%
2019/08/16	5	39.73	43	39.79	39.40	-38	8,779	-0.43%
2019/08/15	21	39.51	9	39.22	39.30	12	8,662	0.14%
2019/08/14	6	38.88	7	38.54	38.85	-1	8,454	-0.01%
2019/08/13	8	38.26	53	38.27	38.15	-45	8,299	-0.54%
2019/08/12	66.8	37.99	4	38.05	38.25	62.8	8,147	0.77%
2019/08/08	4	37.39	3	37.43	37.45	1	8,101	0.01%
2019/08/07	9	36.63	0	0.00	35.80	9	7,973	0.11%
2019/08/06	1	33.80	4	35.91	36.50	-3	7,923	-0.04%
2019/08/02	39	36.38	0	0.00	36.10	39	8,069	0.48%
2019/08/01	31	38.32	7	38.66	37.80	24	7,916	0.30%
2019/07/31	7	37.26	10	37.83	37.60	-3	7,619	-0.04%
2019/07/29	19	39.34	21	39.62	40.10	-2	7,321	-0.03%
2019/07/26	3	37.07	8	37.93	38.00	-5	6,850	-0.07%
2019/07/25	2	34.73	3	35.13	35.20	-1	6,447	-0.02%
2019/07/24	0	0.00	20	34.21	34.70	-20	6,379	-0.31%
2019/07/23	2	34.68	14	34.03	33.95	-12	6,406	-0.19%
2019/07/22	2	32.48	12	32.46	32.60	-10	6,385	-0.16%
2019/07/19	0	0.00	6	32.52	32.65	-6	6,510	-0.09%
2019/07/18	6	32.00	55	31.85	31.75	-49	6,642	-0.74%
2019/07/17	56	31.95	2	32.00	31.90	54	6,756	0.80%
2019/07/12	3	31.88	3	32.35	32.75	0	7,870	0.00%
2019/07/11	3	32.07	3	31.80	31.80	0	8,403	0.00%
2019/07/10	1	31.95	1	31.90	31.95	0	8,466	0.00%
2019/07/05	0	0.00	4	32.21	32.15	-4	8,917	-0.04%
2019/07/04	17	32.38	5	32.28	32.10	12	8,912	0.13%
2019/07/03	6	31.83	1	31.50	31.70	5	8,946	0.06%
2019/07/02	6	31.90	10	32.05	31.90	-4	8,987	-0.04%
2019/07/01	5	31.70	8	31.85	31.80	-3	8,977	-0.03%
2019/06/28	3	31.48	2	31.15	31.05	1	8,994	0.01%
2019/06/27	5	31.35	7	31.38	31.40	-2	9,042	-0.02%
2019/06/26	8	30.91	8	30.98	30.95	0	9,017	0.00%
2019/06/25	6	31.19	3	30.80	30.75	3	9,017	0.03%
2019/06/24	3	30.97	2	31.15	31.35	1	9,031	0.01%
2019/06/21	3	31.33	1	30.90	30.90	2	9,083	0.02%
2019/06/20	4	31.85	2	31.60	31.55	2	9,042	0.02%
2019/06/19	3	31.55	7	31.56	31.35	-4	9,019	-0.04%
2019/06/18	2	30.93	0	0.00	30.90	2	9,012	0.02%
2019/06/17	1	31.60	4	31.39	31.65	-3	8,960	-0.03%
2019/06/14	17	31.03	4	31.34	31.70	13	8,869	0.15%
2019/06/13	7	31.04	35	31.38	30.30	-28	8,784	-0.32%
2019/06/12	32	30.95	1	30.75	30.95	31	8,635	0.36%
2019/06/11	9	30.92	7	30.68	30.90	2	8,568	0.02%
2019/06/10	1	29.50	10	29.64	29.70	-9	8,327	-0.11%
2019/06/06	3	29.18	9	28.96	29.00	-6	8,299	-0.07%
2019/06/05	5	29.85	11	29.70	29.45	-6	8,346	-0.07%
2019/06/04	10	29.61	11	29.60	29.45	-1	8,333	-0.01%
2019/06/03	5	29.05	2	29.25	29.30	3	8,318	0.04%
2019/05/31	17	29.48	16	29.55	29.50	1	8,284	0.01%
2019/05/30	9	28.97	9	29.02	29.10	0	8,178	0.00%
2019/05/28	3	28.50	4	28.21	28.20	-1	8,087	-0.01%
2019/05/27	14	28.59	14	28.78	28.40	0	8,120	0.00%
2019/05/24	3.5	28.72	2	28.95	28.80	1.5	8,229	0.02%
2019/05/23	3	28.43	3	28.45	28.30	0	8,526	0.00%
2019/05/22	9	28.96	7	29.24	29.30	2	8,768	0.02%
2019/05/21	15	27.92	11	28.36	28.35	4	8,744	0.05%
2019/05/20	4	29.53	4	29.19	28.80	0	8,639	0.00%
2019/05/17	13	29.60	9	29.29	29.30	4	8,650	0.05%
2019/05/16	7	30.03	20	30.33	29.65	-13	8,642	-0.15%
2019/05/15	35	29.96	61	30.13	30.40	-26	8,664	-0.30%
2019/05/14	36.5	29.19	29.8	28.70	29.40	6.7	8,779	0.08%
2019/05/13	3	28.67	8	28.68	28.80	-5	8,781	-0.06%
2019/05/10	10	29.48	2	29.35	29.30	8	8,700	0.09%
2019/05/09	29	29.97	0	0.00	29.85	29	8,496	0.34%
2019/05/08	2	32.50	14	31.75	32.60	-12	8,255	-0.15%
2019/05/07	3	31.70	4	31.89	31.90	-1	8,191	-0.01%
2019/05/06	1	31.45	1	31.50	31.20	0	8,176	0.00%
2019/05/03	1	32.10	0	0.00	32.20	1	8,101	0.01%
2019/05/02	4	32.06	1	32.50	31.65	3	8,021	0.04%
2019/04/29	3	32.02	5	32.92	32.50	-2	7,864	-0.03%
2019/04/26	6	32.11	0	0.00	31.95	6	7,719	0.08%
2019/04/25	5	32.69	3.1	33.06	33.00	1.9	7,569	0.02%
2019/04/24	10	33.48	1	35.00	33.40	9	7,424	0.12%
2019/04/23	4	34.01	12	33.92	34.05	-8	7,217	-0.11%
2019/04/22	52.1	34.25	57	34.52	34.90	-4.9	7,052	-0.07%
2019/04/19	14.9	33.14	26	32.88	33.90	-11.1	6,699	-0.17%
2019/04/18	47	31.84	41	31.77	31.05	6	6,335	0.09%
2019/04/17	34	29.95	41	31.27	30.90	-7	5,978	-0.12%
2019/04/16	1	28.90	15	29.08	29.10	-14	5,326	-0.26%
2019/04/15	3	29.02	57	28.63	29.05	-54	5,228	-1.03%
2019/04/12	54	27.99	5	28.02	28.55	49	4,942	0.99%
2019/04/11	3	27.52	6	27.93	27.40	-3	4,789	-0.06%
2019/04/10	3	27.97	2	27.75	27.75	1	4,728	0.02%
2019/04/09	4	28.08	23	27.98	28.15	-19	4,694	-0.40%
2019/04/08	3	27.97	3	27.95	27.60	0	4,598	0.00%
2019/04/03	28	27.44	0	0.00	27.55	28	4,525	0.62%
2019/04/02	1	27.20	4	27.35	27.30	-3	4,451	-0.07%
2019/04/01	2	26.60	6	26.73	26.85	-4	4,335	-0.09%
2019/03/29	6	26.27	0	0.00	26.20	6	4,264	0.14%
2019/03/27	1	26.60	0	0.00	26.40	1	4,278	0.02%
2019/03/21	0	0.00	1	27.50	27.60	-1	4,118	-0.02%
2019/03/18	1.1	26.78	20	27.30	27.15	-18.9	4,094	-0.46%
2019/03/13	6	26.17	6	26.32	26.35	0	4,123	0.00%
2019/03/11	2	26.20	2	25.70	26.05	0	4,319	0.00%
2019/03/08	12	25.77	14	25.93	25.90	-2	4,399	-0.05%
2019/03/07	0	0.00	10	26.85	26.25	-10	4,515	-0.22%
2019/03/06	3	27.00	3	26.85	26.85	0	4,539	0.00%
2019/03/05	7	27.11	8	26.87	26.80	-1	4,631	-0.02%
2019/03/04	25	27.14	5	27.20	27.20	20	4,629	0.43%
2019/02/27	4	27.03	2	27.00	26.95	2	4,627	0.04%
2019/02/26	4	27.95	4	27.65	27.55	0	4,598	0.00%
2019/02/25	21	28.10	5	28.18	28.00	16	4,602	0.35%
2019/02/22	24	28.31	44	28.19	27.90	-20	4,499	-0.44%
2019/02/21	63	26.94	70.1	27.50	28.10	-7.1	4,163	-0.17%
2019/02/20	4	26.40	20	26.44	26.10	-16	3,902	-0.41%
2019/02/19	4	26.20	8	26.08	26.10	-4	3,977	-0.10%
2019/02/18	5	26.17	9	26.46	26.20	-4	3,985	-0.10%
2019/02/15	5	25.75	7	25.86	25.70	-2	3,985	-0.05%
2019/02/14	6	26.29	7	26.44	26.10	-1	3,947	-0.03%
2019/02/13	7	25.99	348	25.56	26.15	-341	3,840	-8.88%	大賣/鉅額交易
2019/02/12	51	24.86	0	0.00	25.20	51	3,643	1.40%
2019/01/29	0	0.00	1	23.95	23.90	-1	3,777	-0.03%
2019/01/28	1	24.20	1	24.10	24.10	0	3,878	0.00%
2019/01/25	0	0.00	2	24.15	24.15	-2	4,225	-0.05%
2019/01/23	0	0.00	2	23.70	23.65	-2	4,411	-0.05%
2019/01/21	36	24.00	0	0.00	23.90	36	4,498	0.80%
2019/01/16	0	0.00	7	24.10	24.00	-7	4,647	-0.15%
2019/01/15	1	24.00	0	0.00	23.90	1	4,683	0.02%
2019/01/11	0	0.00	7	23.83	23.85	-7	4,732	-0.15%
2019/01/10	16	24.45	4	24.46	24.30	12	4,712	0.25%
2019/01/09	1	23.45	2	23.45	23.70	-1	4,626	-0.02%
2019/01/07	2	22.95	0	0.00	22.95	2	4,615	0.04%
2019/01/04	1	22.00	0	0.00	22.40	1	4,684	0.02%
2019/01/02	1	22.75	0	0.00	22.70	1	4,774	0.02%
2018/12/27	20	23.00	1	23.20	22.95	19	5,018	0.38%
2018/12/25	1	22.80	0	0.00	23.10	1	5,027	0.02%
2018/12/20	3	22.95	3	23.05	23.05	0	5,091	0.00%
2018/12/19	5	24.14	5	23.80	23.80	0	5,067	0.00%
2018/12/18	3	24.15	3	23.90	23.90	0	5,102	0.00%
2018/12/17	5	24.26	5	24.55	24.50	0	5,194	0.00%
2018/12/14	11	24.01	0	0.00	24.30	11	5,181	0.21%
2018/12/13	0	0.00	2	24.30	24.30	-2	5,184	-0.04%
2018/12/12	2	24.35	0	0.00	24.60	2	5,146	0.04%
2018/12/11	30	23.98	0	0.00	23.95	30	5,149	0.58%
2018/12/10	20	24.15	1	24.05	24.10	19	5,198	0.37%
2018/12/07	1	24.35	1	24.55	24.75	0	5,196	0.00%
2018/12/06	98	24.79	1	25.65	24.05	97	5,199	1.87%
2018/12/05	14	25.38	1	25.45	25.60	13	5,157	0.25%
2018/12/04	147	26.20	131	25.84	25.85	16	5,252	0.30%	大買/大賣/
2018/12/03	0	0.00	8	25.78	25.65	-8	5,211	-0.15%
2018/11/30	9	24.47	6	24.78	24.65	3	5,075	0.06%
2018/11/29	123	24.29	5	24.33	23.85	118	4,932	2.39%	大買/鉅額交易
2018/11/28	2	23.70	2	23.90	23.85	0	4,935	0.00%
2018/11/22	7	23.85	5	24.27	23.40	2	5,337	0.04%
2018/11/21	0	0.00	3	23.78	24.05	-3	5,764	-0.05%
2018/11/20	0	0.00	1	23.75	23.70	-1	5,998	-0.02%
2018/11/19	3	23.70	1	23.70	23.70	2	6,020	0.03%
2018/11/16	2	23.63	7	24.08	23.40	-5	6,028	-0.08%
2018/11/14	2	23.28	2	23.58	23.50	0	5,954	0.00%
2018/11/13	1	22.50	0	0.00	23.20	1	5,926	0.02%
2018/11/08	2	23.13	3	23.60	23.00	-1	6,121	-0.02%
2018/11/07	1	23.20	3	22.97	23.45	-2	6,081	-0.03%
2018/11/06	1	22.50	0	0.00	22.20	1	6,058	0.02%
2018/11/05	0	0.00	3	23.18	23.30	-3	6,068	-0.05%
2018/11/02	14	23.63	106	24.04	23.40	-92	6,019	-1.53%	大賣/
2018/11/01	101	21.16	2	21.85	22.45	99	5,798	1.71%	大買/
2018/10/31	0	0.00	4	21.05	21.10	-4	5,804	-0.07%
2018/10/29	0	0.00	1	20.05	20.70	-1	5,917	-0.02%
2018/10/25	7	19.55	3	19.55	19.05	4	6,049	0.07%
2018/10/24	0	0.00	2	20.00	20.50	-2	6,087	-0.03%
2018/10/23	3	20.45	0	0.00	20.45	3	6,132	0.05%
2018/10/22	3	21.40	5	21.17	21.40	-2	6,214	-0.03%
2018/10/19	4	20.80	0	0.00	20.90	4	6,444	0.06%
2018/10/18	3	21.53	3	21.80	21.50	0	6,626	0.00%
2018/10/17	1	21.55	6	22.08	21.50	-5	6,694	-0.07%
2018/10/16	2	21.35	5	21.30	21.20	-3	6,683	-0.04%
2018/10/15	5	21.20	2	21.35	20.85	3	6,739	0.04%
2018/10/12	6	20.55	9	21.02	21.20	-3	6,752	-0.04%
2018/10/11	5	20.66	0	0.00	20.60	5	6,849	0.07%
2018/10/09	1	22.60	13	22.69	22.85	-12	6,952	-0.17%
2018/10/08	5	22.45	1	22.80	22.50	4	7,000	0.06%
2018/10/05	15	23.55	6	24.55	23.15	9	7,080	0.13%
2018/10/04	0	0.00	3	25.65	25.65	-3	7,035	-0.04%
2018/10/03	4	25.95	4	25.66	25.70	0	7,088	0.00%
2018/10/02	2	26.20	0	0.00	25.90	2	7,117	0.03%
2018/10/01	2	26.15	1	26.15	26.10	1	7,204	0.01%
2018/09/28	5	26.15	3	26.05	26.15	2	7,440	0.03%
2018/09/27	2	26.15	1	26.10	26.15	1	7,608	0.01%
2018/09/26	2	26.75	0	0.00	26.45	2	7,871	0.03%
2018/09/25	5	26.74	1	27.25	26.55	4	8,826	0.05%
2018/09/21	5	26.74	15	26.62	26.90	-10	9,259	-0.11%
2018/09/20	3	25.62	1	25.40	25.35	2	9,307	0.02%
2018/09/19	3	26.00	1	26.10	25.65	2	9,365	0.02%
2018/09/18	2	26.10	3	25.95	25.70	-1	9,513	-0.01%
2018/09/17	1	26.60	7	26.63	26.55	-6	9,530	-0.06%
2018/09/14	3	26.00	6	26.58	26.40	-3	9,515	-0.03%
2018/09/13	4	26.01	1	26.00	25.60	3	9,512	0.03%
2018/09/12	2	25.53	0	0.00	25.70	2	9,595	0.02%
2018/09/11	0	0.00	7	26.07	26.25	-7	9,675	-0.07%
2018/09/10	10	25.63	1	25.00	25.25	9	9,667	0.09%
2018/09/07	13	26.78	100	27.25	26.70	-87	9,577	-0.91%
2018/09/06	0	0.00	1	29.00	28.80	-1	9,571	-0.01%
2018/09/04	3	29.27	5	29.20	29.60	-2	9,694	-0.02%
2018/09/03	4	29.13	6	29.04	28.80	-2	9,749	-0.02%
2018/08/31	1	29.50	0	0.00	29.95	1	9,765	0.01%
2018/08/30	11	29.40	13	29.42	29.50	-2	10,169	-0.02%
2018/08/29	7	29.13	25	29.60	29.70	-18	10,391	-0.17%
2018/08/28	130	29.92	16	29.57	28.55	114	10,290	1.11%	大買/鉅額交易
2018/08/27	7	27.83	16	28.53	29.20	-9	9,920	-0.09%
2018/08/24	4	26.18	2	26.40	26.55	2	9,832	0.02%
2018/08/23	3	26.18	5	26.34	26.20	-2	10,176	-0.02%
2018/08/22	3	25.95	3	26.00	26.10	0	10,451	0.00%
2018/08/21	2	26.45	2	26.15	26.10	0	10,782	0.00%
2018/08/20	2	26.10	2	26.20	26.40	0	11,334	0.00%
2018/08/17	2	27.05	0.6	26.40	26.45	1.4	11,913	0.01%
2018/08/16	1	27.40	9	26.56	27.30	-8	12,388	-0.06%
2018/08/15	1	25.90	0	0.00	26.30	1	12,761	0.01%
2018/08/14	0	0.00	2	26.55	27.20	-2	12,882	-0.02%
2018/08/13	3	26.30	5	26.70	26.20	-2	13,082	-0.02%
2018/08/10	1	28.20	0	0.00	28.15	1	13,043	0.01%
2018/08/09	0	0.00	2	28.50	28.85	-2	13,139	-0.02%
2018/08/08	9	29.50	9	28.85	28.55	0	13,262	0.00%
2018/08/07	2	28.85	0	0.00	29.25	2	13,330	0.02%
2018/08/06	2	29.60	3	29.02	28.85	-1	13,475	-0.01%
2018/08/02	2	28.18	0	0.00	27.85	2	13,499	0.01%
2018/08/01	6	29.12	5	28.95	28.75	1	13,583	0.01%
2018/07/31	8	28.83	2	28.50	28.75	6	13,850	0.04%
2018/07/30	0	0.00	5	28.70	28.50	-5	13,957	-0.04%
2018/07/26	6	29.04	9	29.44	29.55	-3	13,809	-0.02%
2018/07/25	3	27.62	9	27.98	28.60	-6	13,605	-0.04%
2018/07/24	6	26.47	6	26.60	27.30	0	13,400	0.00%
2018/07/23	6	25.65	6	25.95	26.70	0	13,305	0.00%
2018/07/19	7	26.20	6	26.35	26.25	1	13,169	0.01%
2018/07/18	3	27.00	3	26.50	26.30	0	13,140	0.00%
2018/07/17	6	27.95	48	28.27	28.35	-42	12,987	-0.32%
2018/07/16	4	28.70	20	28.25	27.95	-16	12,827	-0.12%
2018/07/13	5	29.50	3	28.95	28.70	2	12,747	0.02%
2018/07/12	9	28.85	10	28.66	29.70	-1	12,715	-0.01%
2018/07/10	3	28.63	10	28.85	29.00	-7	12,559	-0.06%
2018/07/09	2	28.95	4	28.66	28.75	-2	12,554	-0.02%
2018/07/06	7	30.26	22	29.39	28.95	-15	12,464	-0.12%
2018/07/05	49	30.12	51	31.62	29.80	-2	12,239	-0.02%
2018/07/04	25	31.95	77	32.03	32.00	-52	12,022	-0.43%
2018/07/03	74	33.84	69	34.03	31.40	5	11,762	0.04%
2018/07/02	115	32.27	148	31.80	33.05	-33	10,803	-0.31%	大買/大賣/
2018/06/29	172	30.41	12	30.15	30.05	160	10,327	1.55%	大買/鉅額交易
2018/06/28	12	29.03	10	28.65	28.10	2	10,164	0.02%
2018/06/27	12	30.04	16	29.35	28.70	-4	10,090	-0.04%
2018/06/25	3	28.67	0	0.00	28.00	3	9,866	0.03%
2018/06/21	1	29.65	1	29.50	30.20	0	9,781	0.00%
2018/06/20	6	27.88	4	27.95	28.00	2	9,678	0.02%
2018/06/15	0	0.00	1	29.95	30.05	-1	9,513	-0.01%
2018/06/14	4	31.18	1	31.70	30.40	3	9,442	0.03%
2018/06/13	2	30.40	6	30.03	30.55	-4	9,329	-0.04%
2018/06/12	5	31.24	1	30.55	30.10	4	9,261	0.04%
2018/06/08	5	30.15	26	30.41	30.60	-21	9,001	-0.23%
2018/06/07	22	32.08	9	32.57	30.40	13	8,896	0.15%
2018/06/06	18	30.67	18	30.97	31.20	0	8,362	0.00%
2018/06/05	0	0.00	2	29.10	28.85	-2	8,033	-0.02%
2018/06/04	2	30.25	4	30.21	29.75	-2	7,931	-0.03%
2018/06/01	4	29.16	32	28.68	29.15	-28	7,814	-0.36%
2018/05/31	13	31.05	5.3	30.06	29.15	7.7	7,709	0.10%
2018/05/30	9	29.75	4	29.99	30.40	5	7,314	0.07%
2018/05/29	19	31.03	15	30.14	30.05	4	6,991	0.06%
2018/05/28	68	30.42	70	30.08	31.60	-2	6,615	-0.03%
2018/05/25	23	28.64	44	28.16	28.80	-21	6,007	-0.35%
2018/05/24	46	26.71	31	26.72	27.20	15	5,375	0.28%
2018/05/23	34	24.83	135.4	24.45	24.75	-101.4	4,844	-2.09%	大賣/鉅額交易
2018/05/22	7	23.85	5	23.52	23.55	2	4,373	0.05%
2018/05/21	5	23.19	3	22.93	23.35	2	4,181	0.05%
2018/05/16	0	0.00	6	22.53	22.90	-6	3,734	-0.16%
2018/05/15	6	21.98	15	22.58	22.45	-9	3,591	-0.25%
2018/05/14	12	21.22	20	21.76	21.70	-8	3,452	-0.23%
2018/05/11	12	21.97	13	21.63	20.80	-1	3,201	-0.03%
2018/05/10	14	21.16	13	20.92	21.40	1	3,004	0.03%
2018/05/09	21	21.10	9	20.89	21.25	12	2,931	0.41%
2018/05/08	11	20.73	8	21.04	20.25	3	2,728	0.11%
2018/05/07	1	19.50	33	19.70	20.05	-32	2,354	-1.36%
2018/05/02	5	17.70	17	18.02	18.10	-12	2,070	-0.58%
2018/04/30	0	0.00	5	17.25	17.35	-5	2,039	-0.25%
2018/04/26	1	16.50	0	0.00	16.45	1	2,077	0.05%
2018/04/24	15	16.97	0	0.00	16.90	15	2,142	0.70%
2018/04/18	3	18.45	0	0.00	17.85	3	2,290	0.13%
2018/04/17	0	0.00	10	18.50	18.35	-10	2,321	-0.43%
2018/04/13	0	0.00	2	18.40	18.00	-2	2,320	-0.09%
2018/04/11	0	0.00	6	17.80	17.60	-6	2,503	-0.24%
2018/04/09	6	17.35	0	0.00	17.35	6	2,832	0.21%
2018/04/03	7	17.54	0	0.00	17.60	7	2,881	0.24%
2018/04/02	10	17.75	0	0.00	17.75	10	2,937	0.34%
2018/03/26	3	18.00	3	18.05	17.95	0	3,919	0.00%
2018/03/23	11	17.70	0	0.00	17.90	11	4,247	0.26%
2018/03/21	1	18.55	0	0.00	18.35	1	5,349	0.02%
2018/03/20	0	0.00	1	18.55	18.55	-1	5,551	-0.02%
2018/03/19	6	18.80	1	18.65	18.65	5	5,709	0.09%
2018/03/15	0	0.00	6	19.00	19.05	-6	5,882	-0.10%
2018/03/08	6	18.85	0	0.00	18.80	6	6,110	0.10%
2018/03/07	0	0.00	4	18.90	18.85	-4	6,129	-0.07%
2018/03/06	81	19.16	89	19.51	19.45	-8	6,169	-0.13%
2018/03/05	10	18.60	0	0.00	18.50	10	6,142	0.16%
2018/03/02	13	18.81	0	0.00	18.80	13	6,177	0.21%
2018/02/27	7	19.14	0	0.00	18.85	7	6,240	0.11%
2018/02/23	0	0.00	13	19.64	19.70	-13	6,531	-0.20%
2018/02/21	0	0.00	9	18.80	18.80	-9	6,850	-0.13%
2018/02/12	0	0.00	4	18.15	17.95	-4	6,962	-0.06%
2018/02/09	0	0.00	1	16.85	17.35	-1	7,004	-0.01%
2018/02/08	0	0.00	4	17.90	17.80	-4	6,994	-0.06%
2018/02/07	0	0.00	5	18.30	17.95	-5	6,990	-0.07%
2018/02/06	11	18.39	1	18.60	17.65	10	6,970	0.14%
2018/02/05	13	19.41	0	0.00	19.55	13	6,926	0.19%
2018/01/25	0	0.00	6	20.54	20.30	-6	7,134	-0.08%
2018/01/24	6	20.17	0	0.00	20.30	6	7,191	0.08%
2018/01/23	9	20.50	0	0.00	20.30	9	7,367	0.12%
2018/01/19	8	21.18	0	0.00	21.00	8	7,427	0.11%
2018/01/18	1	21.60	0	0.00	21.45	1	7,455	0.01%
2018/01/17	3	21.80	31	21.69	21.50	-28	7,445	-0.38%
2018/01/16	0	0.00	2	20.90	20.95	-2	7,459	-0.03%
2018/01/15	15	21.31	0	0.00	21.00	15	7,507	0.20%
2018/01/12	17	21.48	0	0.00	21.40	17	7,587	0.22%
2018/01/11	3	21.37	19	21.59	21.65	-16	7,709	-0.21%
2018/01/08	2	21.20	1	21.50	20.70	1	8,145	0.01%
2018/01/05	32	21.85	26	21.71	21.65	6	8,371	0.07%
2018/01/04	24	22.46	38	22.36	22.55	-14	8,221	-0.17%
2018/01/03	7	21.59	10	21.85	21.45	-3	7,920	-0.04%
2018/01/02	4	21.35	6	21.79	21.45	-2	7,853	-0.03%