瀚宇博 (5469)-富邦-中壢券商分點個股進出

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
54.9
漲跌
▼0.2
漲幅
-0.36%
成交量
2,687張
產業
上市電子零組件類股
586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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/10	2	55.00	0	0.00	54.90	2	6,077	0.03%
2024/05/09	6	55.12	6	55.62	55.10	0	6,070	0.00%
2024/05/08	1.1	55.15	39	54.93	55.50	-37.9	6,077	-0.62%
2024/05/07	15	54.21	5	54.50	54.70	10	6,135	0.16%
2024/05/06	13	54.27	0	0.00	54.50	13	6,276	0.21%
2024/05/03	36	54.71	40	55.55	54.30	-4	6,448	-0.06%
2024/05/02	22	55.05	5	55.10	54.90	17	6,426	0.26%
2024/04/30	25	56.62	35	56.57	56.10	-10	6,464	-0.15%
2024/04/29	20	56.60	11.9	56.23	56.70	8.1	6,448	0.13%
2024/04/26	16	55.22	0	0.00	55.20	16	6,445	0.25%
2024/04/24	1	55.00	16	55.51	55.60	-15	6,451	-0.23%
2024/04/22	20	54.90	0	0.00	54.40	20	6,473	0.31%
2024/04/19	1	56.60	2	55.35	55.70	-1	6,440	-0.02%
2024/04/18	32	56.18	16	56.48	56.60	16	6,405	0.25%
2024/04/17	10.8	56.60	5.1	57.00	56.60	5.7	6,406	0.09%
2024/04/16	30.5	56.87	0	56.80	56.70	30.5	6,398	0.48%
2024/04/15	0.5	58.70	2	58.70	58.40	-1.5	6,339	-0.02%
2024/04/12	22	59.19	33	60.06	58.90	-11	6,323	-0.17%
2024/04/11	28	59.18	107	58.90	59.50	-79	6,319	-1.25%	大賣/
2024/04/10	21	60.61	0.2	60.60	60.20	20.8	6,284	0.33%
2024/04/09	29	61.14	0	0.00	60.70	29	6,302	0.46%
2024/04/08	6	60.98	25.2	61.82	62.00	-19.2	6,278	-0.31%
2024/04/03	12	60.95	1	61.00	61.30	11	6,339	0.17%
2024/04/02	1	62.00	0	0.00	61.20	1	6,315	0.02%
2024/04/01	117.1	61.21	3	61.17	61.00	114.1	6,277	1.82%	大買/鉅額交易
2024/03/29	18	61.94	13	62.08	60.80	5	6,201	0.08%
2024/03/28	57.1	64.34	61	65.42	63.20	-3.9	5,938	-0.07%
2024/03/27	204.2	64.37	222.1	61.57	63.60	-18	5,614	-0.32%	大買/大賣/
2024/03/26	80.1	61.54	85	62.90	60.90	-4.9	5,491	-0.09%
2024/03/25	107	62.84	75	64.00	62.50	32	5,434	0.59%	大買/
2024/03/22	100.3	63.39	88	67.17	62.40	12.3	5,361	0.23%
2024/03/21	59	67.81	60	66.92	67.00	-1	5,175	-0.02%
2024/03/20	27	62.14	51.1	62.56	64.90	-24.1	4,423	-0.54%
2024/03/19	6.1	59.53	40.5	59.37	59.00	-34.4	4,056	-0.85%
2024/03/18	0	0.00	4.5	56.85	56.50	-4.5	3,911	-0.11%
2024/03/15	14	56.17	16	56.13	55.70	-2	3,869	-0.05%
2024/03/14	10	55.50	12	55.78	55.20	-2	3,855	-0.05%
2024/03/13	1	54.50	0	0.00	54.70	1	3,876	0.03%
2024/03/12	2	53.40	8	54.41	55.00	-6	3,920	-0.15%
2024/03/11	22	54.01	2	54.10	53.30	20	3,909	0.51%
2024/03/08	20	55.54	0	0.00	54.90	20	3,921	0.51%
2024/03/07	32	57.71	0	0.00	57.40	32	4,168	0.77%
2024/03/06	0	0.00	36.6	58.30	58.30	-36.6	4,347	-0.84%
2024/03/05	31	57.71	31	58.59	58.30	0	4,428	0.00%
2024/03/04	4	57.70	0	0.00	57.80	4	4,425	0.09%
2024/03/01	1	57.40	1	57.50	57.50	0	4,423	0.00%
2024/02/29	15.1	56.73	0	0.00	56.60	15.1	4,403	0.34%
2024/02/27	12	57.38	1	57.20	57.20	11	4,392	0.25%
2024/02/26	14.3	57.83	3	58.17	57.80	11.3	4,359	0.26%
2024/02/23	43.3	58.99	23	59.04	58.40	20.3	4,341	0.47%
2024/02/22	1	62.10	3	62.03	62.00	-2	4,255	-0.05%
2024/02/21	2	62.10	3.1	61.99	62.10	-1.1	4,307	-0.03%
2024/02/20	8	62.78	10	62.97	62.50	-2	4,307	-0.05%
2024/02/19	7	62.03	3	62.07	62.00	4	4,259	0.09%
2024/02/16	5.1	61.85	16.1	61.85	61.50	-11	4,232	-0.26%
2024/02/15	2.1	59.52	18.1	59.59	60.00	-16	4,144	-0.38%
2024/02/05	8	58.48	5	58.52	58.60	3	4,096	0.07%
2024/02/02	1	57.80	3	57.73	58.40	-2	4,061	-0.05%
2024/02/01	7	56.91	2	57.25	57.50	5	4,019	0.12%
2024/01/31	0	0.00	2	56.85	57.00	-2	4,006	-0.05%
2024/01/30	5	56.86	4.3	56.94	56.70	0.7	4,010	0.02%
2024/01/29	31.2	57.78	7	57.66	57.80	24.2	3,956	0.61%
2024/01/26	16	57.16	6.1	56.55	57.00	9.9	3,827	0.26%
2024/01/24	7.1	55.86	0	0.00	55.30	7.1	3,832	0.18%
2024/01/23	0	0.00	3	55.30	55.30	-3	3,953	-0.08%
2024/01/22	1	55.20	2	55.05	54.70	-1	3,950	-0.03%
2024/01/19	1	53.60	0	0.00	53.80	1	3,946	0.03%
2024/01/18	0	0.00	0	53.50	53.50	0	3,970	0.00%
2024/01/16	0.1	54.60	0	0.00	54.90	0.1	3,965	0.00%
2024/01/15	0	0.00	1	54.50	54.40	-1	3,963	-0.03%
2024/01/10	1	53.60	0	0.00	54.00	1	4,002	0.02%
2024/01/09	0	0.00	4	54.60	54.60	-4	4,001	-0.10%
2024/01/08	0	0.00	5	54.98	55.00	-5	4,006	-0.12%
2024/01/05	0	0.00	2	55.50	55.30	-2	4,023	-0.05%
2024/01/04	0.1	55.60	1	55.60	55.80	-0.9	4,024	-0.02%
2024/01/03	0	0.00	18	55.87	55.40	-18	4,078	-0.44%
2024/01/02	9	55.40	7	54.89	55.40	2	4,104	0.05%
2023/12/29	10	54.87	3	55.03	55.30	7	4,103	0.17%
2023/12/28	3.2	54.57	0	0.00	54.20	3.2	4,022	0.08%
2023/12/27	15	54.56	0	0.00	54.20	15	4,021	0.37%
2023/12/26	21	54.00	0	0.00	54.20	21	4,024	0.52%
2023/12/25	4	53.70	34	53.74	54.00	-30	4,015	-0.75%
2023/12/22	3	54.57	2	55.35	54.50	1	4,009	0.02%
2023/12/21	5	55.20	0.8	55.47	54.80	4.2	3,997	0.10%
2023/12/20	4.1	56.00	3	55.80	55.60	1.1	3,986	0.03%
2023/12/19	6.1	55.89	7	55.73	56.00	-0.9	3,976	-0.02%
2023/12/18	22.2	59.34	6	58.34	57.90	16.2	3,957	0.41%
2023/12/15	18	63.42	2	64.10	62.80	16	3,906	0.41%
2023/12/14	0	0.00	14	62.59	63.00	-14	3,881	-0.36%
2023/12/13	1	61.50	9	62.00	61.80	-8	3,880	-0.21%
2023/12/12	23	61.45	52	61.69	61.60	-29	3,936	-0.74%
2023/12/11	10	61.60	1	61.40	61.40	9	3,996	0.23%
2023/12/08	20.2	63.50	6	63.58	63.20	14.2	4,038	0.35%
2023/12/07	2	63.60	3	63.37	63.70	-1	4,058	-0.02%
2023/12/06	8	62.69	11	63.35	62.90	-3	4,065	-0.07%
2023/12/05	29	61.13	29	61.38	62.10	0	4,062	0.00%
2023/12/04	16	62.82	20.3	64.13	62.90	-4.3	4,137	-0.10%
2023/12/01	14.1	58.63	17	58.88	59.10	-3	4,059	-0.07%
2023/11/30	3.1	57.12	19	56.99	56.80	-15.9	4,112	-0.39%
2023/11/29	3	56.00	25	55.98	56.00	-22	4,055	-0.54%
2023/11/24	0	0.00	1	55.70	55.30	-1	4,212	-0.02%
2023/11/22	0.4	55.10	0	0.00	54.80	0.4	4,270	0.01%
2023/11/21	54	56.08	2	57.40	55.30	52	4,299	1.21%
2023/11/20	2	55.74	44	55.70	56.10	-42	4,373	-0.96%
2023/11/17	1	55.20	1	55.30	55.20	0	4,361	0.00%
2023/11/16	0.3	53.50	0	0.00	53.60	0.3	4,418	0.01%
2023/11/15	0	0.00	15	54.21	53.70	-15	4,515	-0.33%
2023/11/14	1	53.40	1	53.40	52.90	0	4,598	0.00%
2023/11/13	16	52.90	11	53.40	53.00	5	4,744	0.11%
2023/11/10	12	53.52	2	53.50	53.30	10	4,800	0.21%
2023/11/09	10	54.30	2	54.40	54.50	8	4,906	0.16%
2023/11/08	11	55.24	25	55.16	54.60	-14	4,939	-0.28%
2023/11/07	1	55.80	7	55.80	55.10	-6	5,035	-0.12%
2023/11/06	0	0.00	2	55.50	55.70	-2	5,133	-0.04%
2023/11/03	27	55.23	8.1	54.82	54.70	18.9	5,245	0.36%
2023/11/02	3	56.17	16	56.06	56.20	-13	5,263	-0.25%
2023/11/01	15	54.47	4	54.25	55.20	11	5,253	0.21%
2023/10/31	13.1	56.51	24	56.20	55.70	-10.9	5,125	-0.21%
2023/10/30	0	0.00	11	54.16	54.50	-11	4,977	-0.22%
2023/10/27	41	54.33	20	54.73	54.40	21	5,008	0.42%
2023/10/26	13	53.91	3	54.00	54.00	10	5,108	0.20%
2023/10/25	0	0.00	11	55.00	54.90	-11	5,103	-0.22%
2023/10/24	3	54.37	1	54.20	54.50	2	5,117	0.04%
2023/10/23	11	53.03	3	53.00	53.10	8	5,180	0.15%
2023/10/20	3	52.20	1	51.80	52.40	2	5,386	0.04%
2023/10/19	1	52.50	2	52.45	52.90	-1	5,476	-0.02%
2023/10/17	2	53.60	4	53.60	53.20	-2	5,542	-0.04%
2023/10/16	2	54.05	1	53.70	53.90	1	5,743	0.02%
2023/10/13	12	54.29	60	54.37	54.20	-48	6,203	-0.77%
2023/10/12	2	55.60	2	55.50	55.40	0	6,578	0.00%
2023/10/11	22	55.36	5	55.70	55.20	17	6,710	0.25%
2023/10/06	22.1	57.72	3	57.98	56.40	19	6,638	0.29%
2023/10/05	11	58.88	5	59.70	58.90	6	6,601	0.09%
2023/10/04	4	58.70	8	58.83	59.20	-4	6,591	-0.06%
2023/10/03	4	59.65	0	0.00	59.50	4	6,600	0.06%
2023/10/02	1	60.30	4.4	60.32	60.40	-3.4	6,605	-0.05%
2023/09/28	0	0.00	10	59.00	59.40	-10	6,596	-0.15%
2023/09/27	11	58.45	6.3	58.20	58.90	4.8	6,608	0.07%
2023/09/26	1	59.10	1	60.00	59.00	0	6,612	0.00%
2023/09/25	0	0.00	33.1	59.69	60.40	-33.1	6,629	-0.50%
2023/09/22	11	57.75	10	58.30	58.50	1	6,613	0.02%
2023/09/21	26	58.39	3	57.97	58.50	23	6,655	0.35%
2023/09/20	18.3	60.01	5	59.36	59.40	13.3	6,790	0.20%
2023/09/19	0	0.00	3	61.10	61.30	-3	6,775	-0.04%
2023/09/18	0	0.00	3	61.57	60.90	-3	6,806	-0.04%
2023/09/15	12	60.52	24	60.68	60.80	-12	6,861	-0.17%
2023/09/14	13	60.18	2	60.05	60.50	11	6,871	0.16%
2023/09/13	22	60.09	5	60.14	60.10	17	6,876	0.25%
2023/09/12	5	57.40	6	58.63	59.10	-1	6,857	-0.01%
2023/09/11	14	57.21	13	57.55	57.20	1	6,784	0.01%
2023/09/08	1	59.50	1	58.60	59.30	0	6,697	0.00%
2023/09/07	20	59.43	23	59.57	59.40	-3	6,658	-0.05%
2023/09/06	21	58.22	30	58.59	58.80	-9	6,563	-0.14%
2023/09/05	9	57.26	4	57.10	57.50	5	6,516	0.08%
2023/09/04	0	0.00	4	54.95	55.00	-4	6,285	-0.06%
2023/09/01	7	54.51	7	54.99	54.40	0	6,286	0.00%
2023/08/31	2	54.55	9	54.47	55.20	-7	6,233	-0.11%
2023/08/30	0	0.00	11	53.63	53.90	-11	6,198	-0.18%
2023/08/29	0	52.70	0	0.00	52.70	0	6,168	0.00%
2023/08/28	3.1	52.73	2	52.55	52.60	1.1	6,177	0.02%
2023/08/25	3	53.93	6	54.17	54.00	-3	6,187	-0.05%
2023/08/24	12.1	53.36	13	52.73	53.70	-0.9	6,151	-0.01%
2023/08/23	0.1	54.73	6	54.88	54.60	-5.9	6,020	-0.10%
2023/08/22	5.1	54.30	1	54.20	54.80	4.1	6,010	0.07%
2023/08/21	4	54.38	1	54.50	54.70	3	5,967	0.05%
2023/08/18	12	53.95	5	53.50	53.30	7	5,889	0.12%
2023/08/17	8	52.86	36	53.91	54.20	-28	5,784	-0.48%
2023/08/16	1	52.10	2	52.40	52.50	-1	5,671	-0.02%
2023/08/15	2	51.50	27	51.62	52.20	-25	5,601	-0.45%
2023/08/14	13	49.76	4	50.40	50.40	9	5,497	0.16%
2023/08/11	12	50.48	7	50.64	50.80	5	5,473	0.09%
2023/08/10	23.1	50.02	14	50.56	50.30	9.1	5,409	0.17%
2023/08/09	12.1	50.48	5	50.44	50.80	7.1	5,299	0.13%
2023/08/08	36	49.36	72	49.82	49.95	-36	5,202	-0.69%
2023/08/07	3	49.90	27	49.30	49.75	-24	5,164	-0.46%
2023/08/04	11	47.27	31	47.92	48.05	-20	5,138	-0.39%
2023/08/02	48	47.70	6	47.23	47.60	42	5,135	0.82%
2023/08/01	34	49.26	11	48.87	48.95	23	5,127	0.45%
2023/07/31	13.1	50.56	29	50.01	49.65	-15.9	5,123	-0.31%
2023/07/28	29	48.60	33	49.13	49.40	-4	5,108	-0.08%
2023/07/27	1.1	49.25	5	49.58	49.20	-4	5,086	-0.08%
2023/07/26	29	49.41	8	49.55	49.25	21	5,055	0.42%
2023/07/25	41.2	50.17	81	50.37	50.70	-39.9	4,978	-0.80%
2023/07/24	1	47.50	25	48.31	49.20	-24	4,760	-0.50%
2023/07/21	9	46.29	19	47.00	47.50	-10	4,657	-0.21%
2023/07/20	5	47.30	12.2	47.64	46.80	-7.2	4,612	-0.16%
2023/07/19	39.2	48.86	38	48.47	47.55	1.2	4,538	0.03%
2023/07/18	98.1	51.42	8	49.96	50.20	90.1	4,397	2.05%
2023/07/17	18	54.08	54.1	51.70	54.40	-36.1	3,923	-0.92%
2023/07/14	15	48.90	61	48.86	49.50	-46	3,526	-1.30%
2023/07/13	31	47.57	16	47.79	47.50	15	3,369	0.45%
2023/07/12	22	47.60	22	48.05	47.50	0	3,355	0.00%
2023/07/11	20	47.55	31.4	47.86	47.90	-11.4	3,335	-0.34%
2023/07/10	30	47.54	31	47.83	47.65	-1	3,338	-0.03%
2023/07/07	20	47.53	11	47.77	48.10	9	3,346	0.27%
2023/07/06	16	48.31	82.5	48.67	48.50	-66.5	3,390	-1.96%
2023/07/05	0	0.00	63	48.36	48.05	-63	3,435	-1.83%
2023/07/04	28	47.77	6	47.95	48.00	22	3,524	0.62%
2023/07/03	4	49.09	13	48.63	48.65	-9	3,480	-0.26%
2023/06/30	34	47.73	43.8	47.86	48.05	-9.8	3,428	-0.29%
2023/06/29	5	48.11	2	47.88	48.35	3	3,397	0.09%
2023/06/28	5.2	47.75	36	47.78	48.20	-30.8	3,311	-0.93%
2023/06/27	20	46.05	21	47.02	46.70	-1	3,114	-0.03%
2023/06/26	2	46.30	7.1	46.60	46.70	-5.1	3,031	-0.17%
2023/06/21	17.1	46.20	52	45.64	45.60	-34.9	2,969	-1.18%
2023/06/20	30	44.59	58	44.87	45.20	-28	2,867	-0.98%
2023/06/19	22.5	43.97	21	44.01	44.75	1.5	2,778	0.05%
2023/06/16	20	42.80	62	43.77	44.05	-42	2,707	-1.55%
2023/06/15	20	43.30	1	43.50	43.60	19	2,629	0.72%
2023/06/13	0	0.00	20	42.95	43.25	-20	2,596	-0.77%
2023/06/12	64	42.93	1	43.15	42.30	63	2,541	2.48%
2023/06/09	65	44.58	46	44.43	44.00	19	2,453	0.77%
2023/06/07	0.3	43.65	2	43.35	43.55	-1.8	2,246	-0.08%
2023/06/06	32	42.92	30	43.18	43.25	2	2,205	0.09%
2023/06/05	4	43.00	33	42.85	43.30	-29	2,195	-1.32%
2023/06/02	20	42.30	22	42.13	42.35	-2	2,151	-0.09%
2023/06/01	0	0.00	16	42.31	42.80	-16	2,132	-0.75%
2023/05/31	1	41.90	30	42.21	42.20	-29	2,097	-1.38%
2023/05/30	15	41.45	1	41.40	41.60	14	2,032	0.69%
2023/05/29	0	41.85	11	41.75	41.75	-11	2,016	-0.54%
2023/05/26	46	41.68	3	41.05	40.80	43	1,999	2.15%
2023/05/25	1	42.50	8	42.24	42.40	-7	1,945	-0.36%
2023/05/24	16	40.67	44	41.24	41.70	-28	1,895	-1.48%
2023/05/23	24	40.72	0	0.00	40.90	24	1,864	1.29%
2023/05/22	1	40.65	50	40.64	40.80	-49	1,870	-2.62%
2023/05/19	13	39.75	2	39.80	39.80	11	1,846	0.60%
2023/05/18	0	0.00	2	39.70	39.95	-2	1,843	-0.11%
2023/05/17	2	39.98	2	39.98	39.90	0	1,819	0.00%
2023/05/16	0	0.00	38	39.23	39.70	-38	1,785	-2.13%
2023/05/15	15	38.80	0	0.00	39.00	15	1,734	0.86%
2023/05/12	3	39.50	20	39.10	39.50	-17	1,717	-0.99%
2023/05/11	20	38.70	17	38.66	38.60	3	1,673	0.18%
2023/05/10	1	39.05	33	39.26	39.10	-32	1,647	-1.94%
2023/05/09	36	38.71	2.2	39.06	38.90	33.8	1,611	2.10%
2023/05/08	3	39.00	32	39.07	38.90	-29	1,586	-1.83%
2023/05/05	82.2	38.70	0	0.00	38.45	82.2	1,547	5.31%
2023/05/04	15	39.07	54	38.95	39.10	-39	1,518	-2.57%
2023/05/03	15	37.45	0	0.00	37.30	15	1,424	1.05%
2023/05/02	0	0.00	0.3	37.85	37.85	-0.3	1,419	-0.02%
2023/04/28	0	0.00	25	38.00	37.95	-25	1,422	-1.76%
2023/04/26	0	0.00	14	37.31	37.50	-14	1,403	-1.00%
2023/04/25	15	37.30	0	0.00	36.85	15	1,395	1.07%
2023/04/21	56.3	37.84	18	38.81	37.25	38.3	1,378	2.78%
2023/04/20	0	0.00	1	38.20	38.35	-1	1,299	-0.08%
2023/04/19	1	37.90	0	0.00	38.45	1	1,285	0.08%
2023/04/18	1	38.10	0	0.00	37.95	1	1,264	0.08%
2023/04/17	16	37.80	0	0.00	38.15	16	1,256	1.27%
2023/04/13	1	39.05	7	39.15	38.60	-6	1,211	-0.50%
2023/04/12	0	0.00	23	38.67	39.00	-23	1,182	-1.95%
2023/04/11	3	38.82	10	38.71	38.85	-7	1,133	-0.62%
2023/04/10	16	38.00	76	37.89	37.70	-60	1,047	-5.73%
2023/04/07	0	0.00	24	37.30	37.25	-24	953	-2.52%
2023/03/31	1	35.55	0	0.00	35.55	1	821	0.12%
2023/03/28	0	35.30	0	0.00	35.10	0	816	0.00%
2023/03/27	0	0.00	10	35.50	35.55	-10	814	-1.23%
2023/03/24	0	0.00	0.1	35.80	35.75	-0.1	822	-0.01%
2023/03/23	0	0.00	20	35.03	35.25	-20	800	-2.50%
2023/03/22	10	35.15	0	0.00	34.95	10	794	1.26%
2023/03/21	0	0.00	1.2	35.03	34.95	-1.2	790	-0.15%
2023/03/20	3	34.27	0	0.00	34.40	3	772	0.39%
2023/03/17	0	34.30	0	0.00	34.40	0	774	0.00%
2023/03/16	0.1	33.90	0	0.00	33.50	0.1	773	0.01%
2023/03/15	0.4	34.10	0	0.00	34.00	0.4	782	0.05%
2023/03/14	5.1	34.00	0	0.00	34.00	5.1	806	0.63%
2023/03/13	5	34.00	0	0.00	34.30	5	813	0.61%
2023/03/10	0.2	34.71	0	0.00	34.45	0.2	823	0.02%
2023/03/09	0	0.00	0.6	35.45	35.25	-0.6	829	-0.07%
2023/03/08	2	35.35	0	0.00	35.50	2	839	0.24%
2023/03/07	22	35.38	1	35.30	35.40	21	837	2.51%
2023/03/06	30	35.45	35	35.35	35.45	-5	834	-0.60%
2023/03/03	0	0.00	14	34.83	34.85	-14	838	-1.67%
2023/02/24	7	34.50	0	0.00	34.45	7	842	0.83%
2023/02/23	0	0.00	31	34.65	34.60	-31	846	-3.66%
2023/02/21	16	34.50	0	0.00	34.50	16	863	1.85%
2023/02/20	0	0.00	1	34.70	34.80	-1	889	-0.11%
2023/02/17	1	34.50	10	33.90	34.50	-9	892	-1.01%
2023/02/16	0	0.00	0	33.60	33.90	0	879	0.00%
2023/02/15	0	0.00	17.5	33.60	33.55	-17.5	895	-1.95%
2023/02/14	1	33.40	13.2	33.50	33.30	-12.2	906	-1.35%
2023/02/13	0.3	32.97	0	0.00	32.95	0.3	923	0.03%
2023/02/10	20.4	33.24	0	0.00	33.00	20.4	953	2.14%
2023/02/09	0.1	33.75	0	0.00	33.55	0.1	997	0.01%
2023/02/08	10	33.60	11	33.55	33.50	-1	1,033	-0.10%
2023/02/02	2	33.60	0	0.00	33.70	2	1,338	0.15%
2023/02/01	0	0.00	11.1	33.10	33.20	-11.1	1,324	-0.84%
2023/01/31	0	0.00	11.9	32.58	32.70	-11.9	1,311	-0.91%
2023/01/30	0	0.00	10	32.07	32.10	-10	1,302	-0.77%
2023/01/17	0.2	31.60	0	0.00	31.60	0.2	1,294	0.01%
2023/01/16	0.1	31.80	0	0.00	31.55	0.1	1,292	0.01%
2023/01/13	1.2	31.78	0	0.00	31.80	1.2	1,290	0.09%
2023/01/10	15.1	32.22	0	0.00	32.10	15.1	1,282	1.18%
2023/01/09	0	0.00	10.2	32.40	32.35	-10.2	1,278	-0.80%
2023/01/05	0.1	31.80	0	0.00	31.75	0.1	1,290	0.00%
2023/01/04	0.1	31.85	1	31.70	31.70	-0.9	1,294	-0.07%
2023/01/03	10.1	31.40	10	31.70	31.65	0.1	1,303	0.01%
2022/12/30	0	0.00	10	31.60	31.65	-10	1,310	-0.76%
2022/12/29	10	31.24	0	0.00	31.40	10	1,313	0.76%
2022/12/28	0.1	31.77	0	0.00	31.65	0.1	1,316	0.01%
2022/12/27	7	32.10	0	0.00	32.15	7	1,316	0.53%
2022/12/26	0.1	32.13	12	32.00	32.15	-11.9	1,313	-0.91%
2022/12/23	10	31.60	0	0.00	31.65	10	1,315	0.76%
2022/12/22	12.1	32.00	0	0.00	31.95	12.1	1,330	0.91%
2022/12/21	2	31.50	0	0.00	31.65	2	1,333	0.15%
2022/12/20	0.1	32.40	0	0.00	31.50	0.1	1,335	0.01%
2022/12/19	10	32.35	0	0.00	32.30	10	1,338	0.75%
2022/12/16	11.1	32.89	0	0.00	32.80	11.1	1,331	0.84%
2022/12/15	1	33.35	0.1	33.50	33.30	0.9	1,318	0.07%
2022/12/14	0	33.15	0	0.00	33.35	0	1,316	0.00%
2022/12/13	0.1	33.05	0	0.00	32.85	0.1	1,308	0.01%
2022/12/12	0	0.00	0.1	33.65	33.00	-0.1	1,302	-0.01%
2022/12/09	0	33.40	0	0.00	33.25	0	1,308	0.00%
2022/12/08	10.1	33.30	0	0.00	33.40	10.1	1,302	0.78%
2022/12/07	16	33.54	0	0.00	33.35	16	1,304	1.23%
2022/12/06	16	34.33	3	34.50	34.15	13	1,304	1.00%
2022/12/05	2	35.40	17	35.60	35.35	-15	1,281	-1.17%
2022/12/02	15.5	35.15	1	35.15	35.20	14.5	1,274	1.14%
2022/12/01	10.4	34.80	20	34.90	34.75	-9.6	1,254	-0.77%
2022/11/30	0.1	34.44	1	34.59	34.25	-0.9	1,244	-0.07%
2022/11/29	0	33.90	2	33.78	34.00	-2	1,235	-0.16%
2022/11/25	0	0.00	31	34.14	34.05	-31	1,233	-2.51%
2022/11/23	1	33.80	1	34.25	33.80	0	1,226	0.00%
2022/11/22	22	33.82	0	0.00	33.95	22	1,222	1.80%
2022/11/21	0	0.00	1	34.30	34.15	-1	1,220	-0.08%
2022/11/18	22	34.34	10	34.27	34.25	12	1,209	0.99%
2022/11/17	1	34.50	0	0.00	34.80	1	1,194	0.08%
2022/11/16	0	0.00	29	34.31	34.35	-29	1,184	-2.45%
2022/11/15	13	34.09	4	34.15	34.10	9	1,155	0.78%
2022/11/14	0	0.00	0	33.90	33.85	0	1,153	0.00%
2022/11/11	2	33.85	0	0.00	33.65	2	1,144	0.17%
2022/11/08	0.2	33.45	2	33.88	33.50	-1.8	1,149	-0.16%
2022/11/07	0.2	33.50	10	33.45	33.55	-9.8	1,132	-0.87%
2022/11/04	1	33.40	1	33.40	33.40	0	1,093	0.00%
2022/11/03	2	33.25	0	0.00	33.40	2	1,062	0.19%
2022/11/02	10	33.10	31	33.18	33.05	-21	1,017	-2.06%
2022/11/01	0	0.00	10	31.20	31.60	-10	851	-1.17%
2022/10/25	10	28.45	10	28.15	28.10	0	847	0.00%
2022/10/13	0	0.00	0.4	28.30	27.40	-0.4	858	-0.05%
2022/10/11	10	29.30	0	0.00	29.00	10	840	1.19%
2022/10/07	0	0.00	0	30.30	30.20	0	837	0.00%
2022/10/05	0	0.00	10	30.00	29.80	-10	837	-1.19%
2022/10/04	0	0.00	0.1	29.40	29.60	-0.1	839	-0.01%
2022/09/29	1	28.60	0	0.00	28.75	1	857	0.12%
2022/09/28	10.1	29.25	11	29.70	28.55	-1	844	-0.11%
2022/09/27	10	29.30	0	0.00	29.55	10	840	1.19%
2022/09/26	1	29.45	2	29.55	29.50	-1	838	-0.12%
2022/09/19	0	0.00	0.1	31.30	31.20	-0.1	855	-0.01%
2022/09/16	1	31.65	0	0.00	31.20	1	859	0.12%
2022/09/15	0	0.00	1	32.00	31.95	-1	860	-0.12%
2022/09/14	1.1	31.96	0	0.00	32.00	1.1	873	0.12%
2022/09/08	0	0.00	10	32.14	32.10	-10	897	-1.11%
2022/09/06	10	31.50	0	0.00	31.45	10	905	1.10%
2022/08/31	2	32.48	0	0.00	32.75	2	889	0.22%
2022/08/24	10	31.50	0	0.00	31.50	10	894	1.12%
2022/08/22	10	32.00	3	32.02	31.85	7	906	0.77%
2022/08/19	11	32.30	0	0.00	32.30	11	901	1.22%
2022/08/17	0	0.00	21	31.75	31.70	-21	887	-2.37%
2022/08/16	4	32.08	0	0.00	32.05	4	872	0.46%
2022/08/15	0	0.00	2	31.45	31.70	-2	850	-0.24%
2022/08/12	0	0.00	1	30.80	30.75	-1	817	-0.12%
2022/08/10	0	0.00	20	29.60	29.90	-20	799	-2.50%
2022/08/09	0	0.00	1	29.70	29.75	-1	795	-0.13%
2022/08/08	2	31.73	0	0.00	31.80	2	789	0.25%
2022/08/05	2	31.88	0	0.00	31.90	2	764	0.26%
2022/08/04	1	31.40	0	0.00	31.40	1	769	0.13%
2022/08/03	1	31.60	0	0.00	31.60	1	760	0.13%
2022/08/02	1	31.90	0	0.00	31.90	1	769	0.13%
2022/07/29	0.1	32.50	0	32.20	32.30	0	814	0.01%
2022/07/28	1	32.20	0	0.00	32.20	1	823	0.12%
2022/07/22	10	33.40	0	0.00	33.15	10	882	1.13%
2022/07/21	0	0.00	5	33.07	33.35	-5	888	-0.56%
2022/07/20	0	0.00	0.1	32.95	32.60	-0.1	881	-0.01%
2022/07/19	0.1	32.45	0	0.00	32.45	0.1	887	0.01%
2022/07/18	10	32.57	0	0.00	32.45	10	886	1.13%
2022/07/15	0	0.00	1	31.70	32.05	-1	884	-0.11%
2022/07/14	1	30.85	0	0.00	31.40	1	880	0.11%
2022/07/08	0	0.00	1	31.75	31.40	-1	887	-0.11%
2022/07/07	20	30.00	20	30.88	31.00	0	899	0.00%
2022/07/05	0	0.00	8	31.04	31.15	-8	916	-0.87%
2022/07/04	1	30.50	0	0.00	30.30	1	922	0.11%
2022/07/01	5	30.00	1	30.30	30.00	4	941	0.42%
2022/06/29	5	32.75	0	0.00	32.65	5	915	0.55%
2022/06/28	10	33.15	0	0.00	33.15	10	920	1.09%
2022/06/24	10	32.90	7	32.92	33.00	3	934	0.32%
2022/06/22	5	32.30	0	0.00	32.10	5	929	0.54%
2022/06/16	0.1	35.60	0	0.00	34.30	0.1	896	0.01%
2022/06/15	1	35.40	0	0.00	35.15	1	893	0.11%
2022/06/14	5	34.70	0	0.00	35.00	5	898	0.56%
2022/06/13	10	35.40	1	35.45	35.10	9	907	0.99%
2022/06/10	1	36.20	0	0.00	36.20	1	912	0.11%
2022/06/02	8	37.20	0	0.00	37.20	8	962	0.83%
2022/06/01	0	0.00	1	37.05	37.05	-1	970	-0.10%
2022/05/30	1	36.70	0	0.00	36.75	1	982	0.10%
2022/05/26	3	36.57	0	0.00	36.50	3	995	0.30%
2022/05/24	1	36.25	0	0.00	36.05	1	1,058	0.09%
2022/05/23	1	36.45	0	0.00	36.45	1	1,099	0.09%
2022/05/20	0	0.00	0	36.35	36.30	0	1,206	0.00%
2022/05/18	10	36.50	2	36.58	36.60	8	1,284	0.62%
2022/05/12	3.1	34.13	2	34.01	33.85	1.1	1,342	0.08%
2022/05/11	1	34.70	0	0.00	34.60	1	1,320	0.08%
2022/05/10	7	35.26	0	0.00	35.25	7	1,316	0.53%
2022/05/09	4	35.55	17	36.39	35.40	-13	1,311	-0.99%
2022/05/06	2	37.70	0	0.00	37.65	2	1,275	0.16%
2022/05/05	2	38.30	0	0.00	38.35	2	1,270	0.16%
2022/05/04	1	37.95	0	0.00	37.95	1	1,266	0.08%
2022/05/03	0	0.00	2	38.00	38.00	-2	1,264	-0.16%
2022/04/29	1	38.55	1	38.95	38.55	0	1,251	0.00%
2022/04/28	1	38.75	0	0.00	38.60	1	1,249	0.08%
2022/04/27	13	38.75	0	0.00	38.60	13	1,240	1.05%
2022/04/22	82	40.52	0	0.00	40.25	82	1,240	6.61%
2022/04/21	0	0.00	10	40.60	40.50	-10	1,250	-0.80%
2022/04/20	0	0.00	1	40.40	40.35	-1	1,251	-0.08%
2022/04/19	1	40.15	0	0.00	39.90	1	1,268	0.08%
2022/04/18	1	39.70	1	39.90	39.80	0	1,285	0.00%
2022/04/15	0	0.00	4	40.10	40.05	-4	1,291	-0.31%
2022/04/13	1	40.35	1	40.50	40.95	0	1,318	0.00%
2022/04/12	0	0.00	1	39.30	39.40	-1	1,319	-0.08%
2022/04/11	12	39.99	0	0.00	39.70	12	1,327	0.90%
2022/04/07	11	41.08	3	40.82	40.75	8	1,314	0.61%
2022/04/01	0	0.00	1	41.90	42.00	-1	1,312	-0.08%
2022/03/30	0	0.00	1	42.30	42.45	-1	1,382	-0.07%
2022/03/28	1	42.65	0	0.00	42.55	1	1,386	0.07%
2022/03/22	1	42.80	0	0.00	42.80	1	1,385	0.07%
2022/03/18	1	42.30	0	0.00	42.65	1	1,402	0.07%
2022/03/17	0	0.00	18	42.09	42.25	-18	1,409	-1.28%
2022/03/16	10	41.40	0	0.00	41.25	10	1,411	0.71%
2022/03/15	3	41.60	0	0.00	41.60	3	1,424	0.21%
2022/03/10	0	0.00	5	42.29	42.35	-5	1,475	-0.34%
2022/03/09	0.6	41.90	0	0.00	41.85	0.6	1,474	0.04%
2022/03/08	3.1	41.69	3.1	41.66	41.35	0	1,486	0.00%
2022/03/07	9	42.88	1	42.70	42.65	8	1,469	0.54%
2022/03/04	1	44.10	0	0.00	44.15	1	1,471	0.07%
2022/03/03	0	0.00	1	44.60	44.60	-1	1,491	-0.07%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/03/01	0	0.00	1	45.10	44.90	-1	1,509	-0.07%
2022/02/25	0	0.00	1	44.70	44.70	-1	1,504	-0.07%
2022/02/24	1	44.20	0	0.00	44.10	1	1,501	0.07%
2022/02/23	1	44.50	10	44.87	44.95	-9	1,485	-0.61%
2022/02/22	14.1	44.80	16	45.03	44.90	-1.9	1,495	-0.13%
2022/02/21	16	43.76	0	0.00	44.60	16	1,433	1.12%
2022/02/18	2	43.65	31	44.36	44.40	-29	1,465	-1.98%
2022/02/17	0	0.00	16.1	43.32	43.80	-16.1	1,676	-0.96%
2022/02/16	4	42.30	0	0.00	42.10	4	1,698	0.24%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/14	11	42.36	2	42.00	41.95	9	1,751	0.51%
2022/02/11	0	43.15	0	0.00	43.05	0	1,778	0.00%
2022/02/10	0	43.35	0	0.00	43.30	0	1,807	0.00%
2022/02/09	0	0.00	2.1	42.86	43.40	-2.1	1,817	-0.11%
2022/02/08	0	42.85	0	0.00	43.15	0	1,827	0.00%
2022/02/07	0	42.15	20	42.45	42.85	-20	1,856	-1.08%
2022/01/25	5.2	41.85	0	0.00	41.60	5.2	1,960	0.27%
2022/01/24	10.1	42.25	0.1	41.85	42.25	10.1	1,978	0.51%
2022/01/21	0	42.85	1	42.55	42.55	-1	1,980	-0.05%
2022/01/20	1	43.45	0	0.00	43.50	1	1,984	0.05%
2022/01/19	5	43.30	0	0.00	43.30	5	2,000	0.25%
2022/01/18	1	43.40	10	43.65	43.25	-9	2,001	-0.45%
2022/01/17	0	0.00	15	43.06	43.20	-15	1,996	-0.75%
2022/01/14	15	42.35	0	0.00	42.65	15	1,991	0.75%
2022/01/13	0	0.00	0.1	43.15	43.05	-0.1	1,984	0.00%
2022/01/12	0	42.77	0	0.00	42.90	0	1,985	0.00%
2022/01/11	20	42.98	0	0.00	42.80	20	1,972	1.01%
2022/01/10	0	43.45	0	0.00	43.35	0	1,956	0.00%
2022/01/07	25	43.86	1	43.55	43.50	24	1,951	1.23%
2022/01/05	46	44.82	11	45.10	44.65	35	1,930	1.81%
2022/01/04	1	45.05	0	0.00	45.15	1	1,917	0.05%
2021/12/30	2	45.35	0	0.00	45.40	2	1,914	0.10%
2021/12/29	20	45.20	0	0.00	45.25	20	1,916	1.04%
2021/12/28	20	45.40	5	45.50	45.45	15	1,921	0.78%
2021/12/27	6	45.69	0	45.62	45.60	6	1,941	0.31%
2021/12/24	1	45.30	45.1	45.30	45.25	-44.1	1,963	-2.25%
2021/12/22	0	44.31	25	44.35	44.20	-25	1,942	-1.28%
2021/12/21	0	44.05	33	44.01	44.15	-33	1,975	-1.67%
2021/12/20	0	44.00	0	0.00	44.00	0	1,983	0.00%
2021/12/17	25	44.08	0	0.00	44.05	25	1,987	1.26%
2021/12/16	1	44.30	3.6	44.68	44.25	-2.6	1,983	-0.13%
2021/12/15	11	44.11	0	0.00	44.15	11	1,987	0.55%
2021/12/14	1	43.90	0	0.00	43.85	1	1,995	0.05%
2021/12/13	1	44.70	1	44.50	44.40	0	1,985	0.00%
2021/12/10	25	44.81	1	44.70	44.70	24	1,982	1.21%
2021/12/09	21	45.36	0	0.00	45.25	21	1,982	1.06%
2021/12/08	0	0.00	15	45.95	45.95	-15	1,970	-0.76%
2021/12/07	2	45.40	17	45.20	44.90	-15	1,999	-0.75%
2021/12/03	0	0.00	4	45.15	45.05	-4	2,000	-0.20%
2021/12/02	10	44.70	0	0.00	44.60	10	2,000	0.50%
2021/12/01	2	44.95	2	45.13	45.20	0	1,995	0.00%
2021/11/30	1	45.20	7	44.91	44.55	-6	1,997	-0.30%
2021/11/29	19	43.52	13	44.20	44.30	6	1,992	0.30%
2021/11/26	10	44.85	1	44.90	44.45	9	1,972	0.46%
2021/11/25	15	45.50	2	45.95	45.50	13	1,953	0.67%
2021/11/24	1	45.80	0	0.00	45.85	1	1,949	0.05%
2021/11/23	26	46.24	0	0.00	45.90	26	1,949	1.33%
2021/11/22	40	46.94	25	46.85	46.65	15	1,944	0.77%
2021/11/19	25.5	45.70	41	45.89	45.70	-15.5	1,923	-0.81%
2021/11/18	40	46.60	0	0.00	46.40	40	1,899	2.11%
2021/11/17	34	46.54	35	47.04	46.90	-1	1,877	-0.05%
2021/11/16	35	47.32	104	47.36	47.15	-69	1,842	-3.75%	大賣/
2021/11/15	3	45.32	57	45.42	46.50	-54	1,600	-3.37%
2021/11/12	45	44.44	46	44.46	44.30	-1	1,540	-0.06%
2021/11/11	4	43.90	6	43.93	43.60	-2	1,526	-0.13%
2021/11/10	45	43.88	0	0.00	44.00	45	1,574	2.86%
2021/11/09	7	44.48	34	44.43	44.65	-27	1,609	-1.68%
2021/11/08	0	0.00	5	44.06	44.10	-5	1,610	-0.31%
2021/11/05	20	43.70	1	43.40	43.90	19	1,677	1.13%
2021/11/04	2	43.93	19	43.96	43.95	-17	1,698	-1.00%
2021/11/03	15	43.15	0	0.00	43.30	15	1,714	0.87%
2021/11/02	22	43.43	62	43.55	42.65	-40	1,793	-2.23%
2021/11/01	0	0.00	25	42.10	42.90	-25	1,853	-1.35%
2021/10/27	0	0.00	1	41.70	41.60	-1	1,899	-0.05%
2021/10/26	1	40.95	21	40.93	40.80	-20	1,902	-1.05%
2021/10/25	1	40.75	1	40.70	40.75	0	1,914	0.00%
2021/10/21	0	0.00	9	40.50	40.15	-9	1,970	-0.46%
2021/10/20	0	0.00	2	40.53	40.30	-2	2,004	-0.10%
2021/10/19	0	0.00	16	40.15	40.40	-16	2,028	-0.79%
2021/10/15	0	0.00	20	39.50	39.65	-20	2,106	-0.95%
2021/10/14	3	39.20	3	39.00	39.10	0	2,155	0.00%
2021/10/13	22.1	39.06	0	0.00	38.90	22.1	2,194	1.01%
2021/10/12	15	39.70	3	39.65	39.55	12	2,206	0.54%
2021/10/08	9	40.15	29	40.33	40.20	-20	2,231	-0.90%
2021/10/07	9	39.55	12	39.28	39.65	-3	2,299	-0.13%
2021/10/06	10	38.80	0	0.00	38.65	10	2,547	0.39%
2021/10/05	12	38.25	21	38.72	39.30	-9	2,620	-0.34%
2021/10/04	11	39.39	1	39.50	38.80	10	2,663	0.38%
2021/10/01	25	39.91	0	0.00	39.75	25	2,695	0.93%
2021/09/30	19	40.77	0	0.00	40.95	19	2,690	0.71%
2021/09/29	22	41.24	1	41.25	41.15	21	2,703	0.78%
2021/09/28	18	41.58	13	41.74	42.00	5	2,742	0.18%
2021/09/27	26	42.71	2	42.85	42.85	24	2,740	0.88%
2021/09/24	11.1	43.31	2	43.35	43.30	9.1	2,768	0.33%
2021/09/23	0	0.00	17	42.63	42.85	-17	2,789	-0.61%
2021/09/22	15.4	42.11	1	42.25	42.20	14.4	2,824	0.51%
2021/09/17	15	42.75	33	42.89	43.00	-18	2,864	-0.63%
2021/09/16	0	0.00	10	42.55	42.40	-10	2,908	-0.34%
2021/09/15	0	0.00	1	42.45	42.40	-1	2,946	-0.03%
2021/09/14	10	42.50	1	42.50	42.50	9	3,077	0.29%
2021/09/13	0	42.65	1	42.65	42.65	-1	3,397	-0.03%
2021/09/10	12	42.58	60	42.79	42.55	-48	3,453	-1.39%
2021/09/09	1	40.85	0	0.00	41.20	1	3,464	0.03%
2021/09/08	11	40.97	0	0.00	40.85	11	3,519	0.31%
2021/09/07	10	41.65	3	41.65	41.70	7	3,544	0.20%
2021/09/06	11	41.85	0	0.00	41.75	11	3,609	0.30%
2021/09/03	0	0.00	1	42.45	42.30	-1	3,652	-0.03%
2021/09/01	30	42.15	1	42.45	42.50	29	3,688	0.79%
2021/08/31	20	41.80	0	0.00	41.95	20	3,691	0.54%
2021/08/30	0	0.00	1	41.60	41.75	-1	3,716	-0.03%
2021/08/27	21	41.55	0	0.00	41.45	21	3,725	0.56%
2021/08/26	10	41.60	0	0.00	41.55	10	3,744	0.27%
2021/08/25	0	0.00	22	41.57	41.60	-22	3,772	-0.58%
2021/08/24	10	41.00	0	0.00	41.00	10	3,815	0.26%
2021/08/23	2	41.50	1	41.50	41.60	1	3,820	0.03%
2021/08/20	0	0.00	1	40.70	40.55	-1	3,828	-0.03%
2021/08/19	10	41.50	0	0.00	40.80	10	3,831	0.26%
2021/08/18	0	0.00	7	41.85	42.20	-7	3,841	-0.18%
2021/08/17	2	40.60	0	0.00	40.60	2	3,882	0.05%
2021/08/16	8	40.96	4	41.10	41.60	4	3,910	0.10%
2021/08/13	20	43.04	0	0.00	41.95	20	3,894	0.51%
2021/08/12	4	44.40	1	44.25	44.30	3	4,118	0.07%
2021/08/11	31.3	46.88	3	47.28	46.75	28.3	4,172	0.68%
2021/08/10	28	47.88	5	47.80	47.65	23	4,156	0.55%
2021/08/09	21	48.32	0	0.00	48.15	21	4,196	0.50%
2021/08/06	6	49.51	11	49.26	49.30	-5	4,195	-0.12%
2021/08/05	9.1	49.50	38.1	49.50	49.55	-29.1	4,156	-0.70%
2021/08/04	2	48.60	27.1	48.59	48.35	-25.1	4,121	-0.61%
2021/08/03	28	48.36	20	48.57	48.30	8	4,189	0.19%
2021/08/02	0	48.10	34.3	48.25	48.30	-34.3	4,211	-0.81%
2021/07/30	1	47.60	1	47.40	47.35	0	4,214	0.00%
2021/07/29	1	47.90	3	47.62	47.85	-2	4,246	-0.05%
2021/07/28	12	46.53	10	47.41	47.50	2	4,284	0.05%
2021/07/27	17	47.77	6	47.60	47.40	11	4,389	0.25%
2021/07/26	1.1	47.60	29	47.49	47.90	-27.9	4,476	-0.62%
2021/07/23	20	47.00	21	47.39	47.30	-1	4,597	-0.02%
2021/07/22	0.2	47.00	40	46.78	47.10	-39.8	4,676	-0.85%
2021/07/21	30	46.43	15	47.00	46.25	15	4,687	0.32%
2021/07/20	36	46.76	0	0.00	46.65	36	4,682	0.77%
2021/07/19	44	47.87	7	47.65	47.60	37	4,685	0.79%
2021/07/16	26.3	48.38	0	0.00	48.40	26.3	4,759	0.55%
2021/07/15	1	48.20	3	48.25	48.25	-2	4,889	-0.04%
2021/07/14	32	48.34	12.2	48.15	48.20	19.8	4,920	0.40%
2021/07/13	48	49.27	84	50.26	49.05	-36	4,891	-0.74%
2021/07/12	13	49.05	34	49.20	49.15	-21	4,678	-0.45%
2021/07/09	6	48.56	0	0.00	48.45	6	4,617	0.13%
2021/07/08	15	48.32	37	48.28	48.00	-22	4,671	-0.47%
2021/07/07	29	47.97	8	47.93	47.65	21	4,704	0.45%
2021/07/06	11	48.33	0	0.00	48.15	11	4,780	0.23%
2021/07/05	1	48.35	70.1	48.08	48.40	-69.1	5,033	-1.37%
2021/07/02	2	47.35	70	47.31	47.30	-68	5,123	-1.33%
2021/07/01	35	47.39	2	47.48	47.15	33	5,162	0.64%
2021/06/30	1	47.65	2	47.50	47.60	-1	5,155	-0.02%
2021/06/29	33.1	47.87	12	47.82	47.55	21.1	5,173	0.41%
2021/06/28	30	47.40	30	48.10	48.00	0	5,210	0.00%
2021/06/25	25	47.87	11	47.97	47.55	14	5,209	0.27%
2021/06/24	2.3	48.10	0	0.00	48.15	2.3	5,229	0.04%
2021/06/23	37	48.26	11	48.15	48.40	26	5,236	0.50%
2021/06/22	33	48.62	124	48.96	47.65	-91	5,254	-1.73%	大賣/
2021/06/21	40	45.98	1	45.45	46.05	39	5,322	0.73%
2021/06/18	2	46.50	21	46.55	46.60	-19	5,441	-0.35%
2021/06/17	7	45.46	58	45.73	46.05	-51	5,455	-0.93%
2021/06/16	45	45.45	0	0.00	45.20	45	5,456	0.82%
2021/06/15	22	45.61	31	45.90	45.85	-9	5,487	-0.16%
2021/06/11	40	45.15	76	45.37	45.15	-36	5,528	-0.65%
2021/06/10	4	44.66	2	44.58	44.80	2	5,529	0.04%
2021/06/08	2	44.28	40	44.03	44.20	-38	5,652	-0.67%
2021/06/07	55	43.51	17	43.74	43.70	38	5,700	0.67%
2021/06/03	0	0.00	5	44.65	44.65	-5	5,781	-0.09%
2021/06/02	75	44.86	0	0.00	44.65	75	5,812	1.29%
2021/05/31	5	44.50	34.1	44.52	44.40	-29.1	5,866	-0.50%
2021/05/28	1	44.35	33	44.29	44.40	-32	5,942	-0.54%
2021/05/27	3	43.65	0	0.00	44.00	3	6,162	0.05%
2021/05/26	30	43.90	4	43.80	43.90	26	6,521	0.40%
2021/05/25	1	44.10	35	44.19	44.10	-34	6,577	-0.52%
2021/05/24	85	42.72	65	43.00	43.50	20	6,656	0.30%
2021/05/21	20	43.53	15	44.00	43.60	5	6,773	0.07%
2021/05/20	56	43.97	51	45.02	43.40	5	6,861	0.07%
2021/05/19	2	42.30	10	42.45	43.35	-8	6,619	-0.12%
2021/05/18	3	41.60	8	41.17	42.10	-5	6,594	-0.08%
2021/05/17	5	39.70	0	0.00	38.95	5	6,581	0.08%
2021/05/14	2	41.05	3	41.02	40.55	-1	6,524	-0.02%
2021/05/13	5	39.95	22	40.33	40.30	-17	6,499	-0.26%
2021/05/12	34	40.93	12	42.36	40.50	22	6,468	0.34%
2021/05/11	61	43.90	10	42.99	43.15	51	6,383	0.80%
2021/05/10	75	45.68	10	45.60	45.50	65	6,327	1.03%
2021/05/07	6	46.40	33	45.74	46.25	-27	6,321	-0.43%
2021/05/06	13	44.87	0	0.00	45.00	13	6,318	0.21%
2021/05/05	21	45.33	20	45.97	45.25	1	6,321	0.02%
2021/05/04	71	46.39	15	45.68	45.65	56	6,305	0.89%
2021/05/03	58	48.59	21	48.90	47.90	37	6,201	0.60%
2021/04/29	90.5	50.17	9	51.69	49.70	81.5	6,115	1.33%
2021/04/28	8	51.19	90.5	50.74	51.10	-82.5	6,010	-1.37%
2021/04/27	61.5	49.80	6	49.94	49.70	55.5	6,008	0.92%
2021/04/23	3	49.78	30	49.84	49.95	-27	6,022	-0.45%
2021/04/22	125.5	50.52	30	51.80	49.45	95.5	6,073	1.57%	大買/
2021/04/21	24	51.69	22	51.93	51.60	2	6,049	0.03%
2021/04/20	1	51.20	14	51.11	51.40	-13	5,941	-0.22%
2021/04/19	2	50.30	1	50.40	50.40	1	5,948	0.02%
2021/04/16	22	49.62	39	49.83	50.00	-17	5,981	-0.28%
2021/04/15	1	49.85	10	49.65	49.70	-9	5,993	-0.15%
2021/04/14	32	49.28	4	50.16	49.30	28	6,013	0.47%
2021/04/13	55	51.15	23	51.94	50.40	32	5,978	0.54%
2021/04/12	15.3	52.36	6	52.28	51.90	9.3	5,958	0.16%
2021/04/09	42	53.07	9	53.09	53.10	33	5,898	0.56%
2021/04/08	33	51.70	9.2	51.27	51.90	23.8	5,649	0.42%
2021/04/07	2	49.20	32	49.33	50.20	-30	5,523	-0.54%
2021/04/06	0	0.00	2	49.30	49.35	-2	5,523	-0.04%
2021/04/01	3	49.18	1	49.20	49.25	2	5,532	0.04%
2021/03/31	5	49.48	10	49.43	49.35	-5	5,526	-0.09%
2021/03/30	4	49.18	5	49.23	49.25	-1	5,499	-0.02%
2021/03/29	5	49.24	2	49.23	49.25	3	5,489	0.05%
2021/03/26	3	49.17	35	49.33	49.35	-32	5,473	-0.58%
2021/03/25	16	49.12	8	49.48	48.75	8	5,488	0.15%
2021/03/24	39	51.03	38	50.72	50.10	1	5,418	0.02%
2021/03/23	4	49.75	4.4	49.81	50.10	-0.4	5,105	-0.01%
2021/03/22	1	48.50	13	48.56	48.80	-12	4,990	-0.24%
2021/03/19	23	48.10	35	48.10	48.20	-12	5,002	-0.24%
2021/03/18	22	48.44	21	48.56	48.45	1	5,019	0.02%
2021/03/17	1	48.35	15	48.12	48.10	-14	5,086	-0.28%
2021/03/16	11	47.66	17	47.59	47.45	-6	5,151	-0.12%
2021/03/15	20	47.81	12	47.72	47.90	8	5,377	0.15%
2021/03/12	1.2	47.06	12	47.05	47.10	-10.8	5,348	-0.20%
2021/03/11	2.2	46.59	35	46.70	46.75	-32.8	5,456	-0.60%
2021/03/10	3	46.63	1	46.70	46.45	2	5,480	0.04%
2021/03/09	46	45.69	56	46.00	46.20	-10	5,507	-0.18%
2021/03/08	12	45.98	5	46.35	46.05	7	5,647	0.12%
2021/03/05	2	46.33	0	0.00	46.10	2	5,728	0.03%
2021/03/04	2	46.30	0	0.00	46.60	2	5,879	0.03%
2021/03/03	30	45.95	65	46.29	46.30	-35	5,918	-0.59%
2021/03/02	56	46.21	19	47.52	46.10	37	5,904	0.63%
2021/02/26	9	46.42	132	46.06	46.20	-123	5,786	-2.13%	大賣/鉅額交易
2021/02/25	42	45.20	70	45.53	45.55	-28	5,606	-0.50%
2021/02/24	21	45.47	0	0.00	45.35	21	5,603	0.37%
2021/02/23	33	45.30	95	45.44	45.30	-62	5,524	-1.12%
2021/02/22	103	44.68	112	45.23	44.80	-9	5,452	-0.17%	大買/大賣/
2021/02/19	0	0.00	73	44.14	44.20	-73	5,366	-1.36%
2021/02/18	2	43.70	36	43.60	43.80	-34	5,408	-0.63%
2021/02/17	6	43.07	24	42.84	43.10	-18	5,543	-0.32%
2021/02/05	0	0.00	40.8	42.31	42.15	-40.8	5,587	-0.73%
2021/02/04	0	0.00	20	42.25	42.25	-20	5,677	-0.35%
2021/02/03	40	42.33	42	42.33	42.40	-2	5,774	-0.03%
2021/02/02	10	41.75	34	42.18	42.10	-24	5,924	-0.41%
2021/02/01	28	41.09	54	41.47	41.55	-26	6,010	-0.43%
2021/01/29	88	41.67	4	41.38	41.30	84	6,148	1.37%
2021/01/28	59	41.89	59	42.27	42.00	0	6,151	0.00%
2021/01/27	2	42.60	48	42.74	42.50	-46	6,236	-0.74%
2021/01/26	40	41.91	3	42.45	41.80	37	6,609	0.56%
2021/01/25	0	0.00	1	42.25	42.30	-1	6,623	-0.02%
2021/01/22	1	41.50	54	41.80	41.80	-53	6,615	-0.80%
2021/01/21	57	41.52	50	42.30	41.25	7	6,639	0.11%
2021/01/20	88	42.20	0	0.00	41.65	88	6,698	1.31%
2021/01/19	0	0.00	51	43.34	43.45	-51	6,623	-0.77%
2021/01/18	101	42.52	50	42.70	42.85	51	6,626	0.77%	大買/
2021/01/15	101	43.71	9	44.25	43.30	92	6,674	1.38%	大買/
2021/01/14	8	44.18	2	44.48	44.50	6	6,626	0.09%
2021/01/13	0	0.00	102	43.80	43.70	-102	6,588	-1.55%	大賣/鉅額交易
2021/01/12	105	43.54	24	44.50	43.20	81	6,569	1.23%	大買/
2021/01/11	50	44.00	89	44.48	44.30	-39	6,566	-0.59%
2021/01/08	0	0.00	1	43.75	43.80	-1	6,544	-0.02%
2021/01/07	1	43.85	82	43.71	43.80	-81	6,606	-1.23%
2021/01/06	85	43.35	1	44.00	43.40	84	6,616	1.27%
2021/01/05	6	44.20	3.1	44.20	44.15	2.9	6,611	0.04%
2020/12/31	1	43.35	40.3	43.55	43.35	-39.3	6,580	-0.60%
2020/12/30	20	43.30	3	43.25	43.30	17	6,580	0.26%
2020/12/29	7	43.46	3	43.20	43.05	4	6,593	0.06%
2020/12/28	1	43.60	0	0.00	43.60	1	6,551	0.02%
2020/12/25	20	43.30	0	0.00	43.50	20	6,524	0.31%
2020/12/24	1	43.55	54	43.60	43.45	-53	6,514	-0.81%
2020/12/23	3	42.97	0	0.00	43.00	3	6,524	0.05%
2020/12/22	42	43.08	4	43.19	42.90	38	6,618	0.57%
2020/12/21	32	43.54	4	43.66	43.70	28	6,677	0.42%
2020/12/18	71	44.24	60	44.53	44.10	11	6,650	0.17%
2020/12/17	121	44.71	1	44.65	44.70	120	6,631	1.81%	大買/鉅額交易
2020/12/16	1	44.00	82	44.79	44.80	-81	6,606	-1.23%
2020/12/15	86	44.40	9	44.23	43.85	77	6,726	1.14%
2020/12/14	2	45.13	50	45.19	45.35	-48	6,671	-0.72%
2020/12/11	115	45.07	15	44.80	45.00	100	6,626	1.51%	大買/
2020/12/10	36	45.71	34	45.95	45.85	2	6,549	0.03%
2020/12/09	18	45.83	130	45.76	46.55	-112	6,431	-1.74%	大賣/鉅額交易
2020/12/08	32	45.00	2.2	45.05	44.80	29.8	6,235	0.48%
2020/12/07	74	45.31	93	45.70	45.25	-19	6,283	-0.30%
2020/12/04	53	45.24	74	45.12	45.20	-21	6,218	-0.34%
2020/12/03	37	45.30	55	45.16	45.05	-18	6,188	-0.29%
2020/12/02	37	45.62	10	45.76	45.55	27	6,174	0.44%
2020/12/01	16	45.02	0	0.00	45.60	16	6,077	0.26%
2020/11/30	44	45.01	18.3	45.35	44.85	25.8	6,089	0.42%
2020/11/27	21	44.53	156	44.55	44.55	-135	6,023	-2.24%	大賣/鉅額交易
2020/11/26	49	44.05	6	44.08	44.20	43	6,021	0.71%
2020/11/25	175	44.10	8	44.13	43.70	167	6,044	2.76%	大買/鉅額交易
2020/11/24	66	44.66	193	44.91	44.45	-127	6,024	-2.11%	大賣/鉅額交易
2020/11/23	15	44.30	13	44.36	44.35	2	5,947	0.03%
2020/11/20	0	0.00	1	44.15	44.15	-1	5,967	-0.02%
2020/11/19	1	43.90	33	44.27	43.85	-32	6,026	-0.53%
2020/11/18	5	43.55	9	43.76	43.50	-4	6,266	-0.06%
2020/11/17	35	43.66	10	43.48	43.40	25	6,470	0.39%
2020/11/16	29	43.98	72	44.08	43.85	-43	6,809	-0.63%
2020/11/13	1	42.80	47	43.19	43.20	-46	7,000	-0.66%
2020/11/12	62	42.70	72	43.13	42.70	-10	7,850	-0.13%
2020/11/11	3	42.90	29	42.89	42.95	-26	8,502	-0.31%
2020/11/10	31	42.41	62	42.63	42.40	-31	8,790	-0.35%
2020/11/09	8	42.16	25	42.17	42.15	-17	8,928	-0.19%
2020/11/06	22	41.76	67	41.92	41.75	-45	8,994	-0.50%
2020/11/05	7	40.77	13	40.80	40.90	-6	8,920	-0.07%
2020/11/04	45	40.80	11	40.72	41.00	34	8,951	0.38%
2020/11/03	29	41.77	113	42.14	41.10	-84	8,923	-0.94%	大賣/
2020/11/02	40	39.14	2	38.80	39.60	38	8,564	0.44%
2020/10/30	15	39.25	0	0.00	39.15	15	8,664	0.17%
2020/10/29	41	38.92	30	39.29	39.70	11	8,671	0.13%
2020/10/28	51	40.28	9	40.60	39.80	42	8,670	0.48%
2020/10/27	15	41.10	1	41.10	41.20	14	8,599	0.16%
2020/10/26	0	0.00	13	41.52	41.60	-13	8,638	-0.15%
2020/10/23	23	41.24	14	40.99	41.05	9	8,658	0.10%
2020/10/22	0	0.00	8	41.68	41.45	-8	8,666	-0.09%
2020/10/21	1	41.60	9	42.01	41.85	-8	8,717	-0.09%
2020/10/20	11	41.18	0	0.00	41.25	11	8,842	0.12%
2020/10/19	3	41.25	30	41.48	41.35	-27	9,033	-0.30%
2020/10/16	20	40.69	3	40.63	40.65	17	9,143	0.19%
2020/10/15	3	41.90	53	41.85	41.50	-50	9,288	-0.54%
2020/10/14	0	0.00	10	40.15	40.65	-10	9,290	-0.11%
2020/10/13	31	40.36	0	0.00	40.25	31	9,699	0.32%
2020/10/12	1	40.70	1	41.20	40.85	0	9,806	0.00%
2020/10/08	13	40.95	16	41.08	40.95	-3	9,977	-0.03%
2020/10/07	0	0.00	2	40.30	40.50	-2	10,162	-0.02%
2020/10/06	0	0.00	2	40.20	40.20	-2	10,697	-0.02%
2020/10/05	5	39.61	10	39.95	39.65	-5	10,871	-0.05%
2020/09/30	1	39.20	1	39.20	39.20	0	11,182	0.00%
2020/09/29	3	39.33	1	38.95	38.95	2	11,398	0.02%
2020/09/28	0	0.00	10	38.94	39.05	-10	11,633	-0.09%
2020/09/25	26	38.82	4	38.86	38.05	22	12,069	0.18%
2020/09/24	26	40.21	5	40.46	39.75	21	12,326	0.17%
2020/09/23	5	41.57	0	0.00	41.50	5	12,635	0.04%
2020/09/22	60	42.05	5	41.86	41.65	55	12,801	0.43%
2020/09/21	110	43.05	0	0.00	42.75	110	12,838	0.86%	大買/鉅額交易
2020/09/18	43	43.96	90	43.77	43.60	-47	12,859	-0.37%
2020/09/17	0	0.00	6	42.58	42.55	-6	12,775	-0.05%
2020/09/16	4	42.16	20	42.10	42.05	-16	12,830	-0.12%
2020/09/15	15	41.93	3	41.90	41.85	12	12,858	0.09%
2020/09/14	4	41.84	2	41.73	41.85	2	12,907	0.02%
2020/09/11	23	41.72	1	41.85	41.30	22	12,902	0.17%
2020/09/10	34	42.38	57	43.16	42.25	-23	12,834	-0.18%
2020/09/09	53	42.21	0	0.00	42.20	53	12,751	0.42%
2020/09/08	52	43.17	3	43.30	43.05	49	12,663	0.39%
2020/09/07	66	44.04	34	44.73	43.50	32	12,664	0.25%
2020/09/04	50	44.16	23	44.74	44.45	27	12,725	0.21%
2020/09/03	29	44.92	39	45.09	45.15	-10	12,660	-0.08%
2020/09/02	36	44.57	70	44.97	44.60	-34	12,555	-0.27%
2020/09/01	77	43.40	73	43.77	44.20	4	12,478	0.03%
2020/08/31	17	43.97	32	43.99	43.55	-15	12,403	-0.12%
2020/08/28	107	43.12	169	43.62	43.50	-62	12,488	-0.50%	大買/大賣/
2020/08/27	94	43.38	11	43.50	43.20	83	12,500	0.66%
2020/08/26	59	44.16	4	44.61	44.10	55	12,464	0.44%
2020/08/25	7	44.84	25	44.98	44.75	-18	12,496	-0.14%
2020/08/24	59	44.57	24	45.00	44.60	35	12,612	0.28%
2020/08/21	117	43.62	208	43.99	43.95	-91	12,397	-0.73%	大買/大賣/
2020/08/20	157	44.47	19	45.33	43.35	138	12,262	1.13%	大買/鉅額交易
2020/08/19	20	48.31	53	47.99	48.15	-33	11,877	-0.28%
2020/08/18	220	49.42	135	49.43	48.15	85	11,533	0.74%	大買/大賣/
2020/08/17	102	48.32	89.5	49.28	49.65	12.5	10,644	0.12%	大買/
2020/08/14	40	43.84	193.2	43.88	45.15	-153.2	9,929	-1.54%	大賣/鉅額交易
2020/08/13	159	42.90	19	42.56	42.35	140	9,575	1.46%	大買/鉅額交易
2020/08/12	19	42.01	134.1	43.69	44.15	-115.1	9,310	-1.24%	大賣/鉅額交易
2020/08/11	71	42.82	2.2	43.06	42.55	68.8	9,225	0.75%
2020/08/10	1	43.90	14	43.93	43.95	-13	9,200	-0.14%
2020/08/07	0.2	43.75	20	43.40	43.85	-19.8	9,266	-0.21%
2020/08/06	22	42.65	4	42.75	42.75	18	9,272	0.19%
2020/08/05	6	43.55	18	43.72	43.30	-12	9,427	-0.13%
2020/08/03	0	0.00	4	42.14	41.80	-4	9,662	-0.04%
2020/07/31	16	41.96	40	42.06	41.80	-24	9,656	-0.25%
2020/07/30	1	41.30	5	41.14	41.25	-4	9,670	-0.04%
2020/07/29	19	40.89	14	40.92	41.15	5	9,659	0.05%
2020/07/28	71	41.33	63	41.72	40.15	8	9,660	0.08%
2020/07/27	40	41.94	34	42.03	41.55	6	9,672	0.06%
2020/07/24	87	43.96	133	44.16	42.80	-46	9,622	-0.48%	大賣/
2020/07/23	33	44.82	2	44.80	45.00	31	9,561	0.32%
2020/07/22	22	45.35	18	45.30	45.40	4	9,399	0.04%
2020/07/21	20	45.50	6	46.49	45.25	14	9,255	0.15%
2020/07/20	8	45.39	12	45.50	45.30	-4	9,126	-0.04%
2020/07/17	204	46.60	148	46.19	45.25	56	9,072	0.62%	大買/大賣/
2020/07/16	18	45.47	24.4	45.90	45.75	-6.4	8,704	-0.07%
2020/07/15	41	45.05	357.6	45.25	45.00	-316.6	8,611	-3.68%	大賣/鉅額交易
2020/07/14	13	45.00	23.3	45.17	45.10	-10.3	8,533	-0.12%
2020/07/13	135	45.62	31	45.77	46.35	104	8,375	1.24%	大買/鉅額交易
2020/07/10	114	43.46	9	43.32	43.00	105	7,946	1.32%	大買/鉅額交易
2020/07/09	121	46.19	14	45.49	44.50	107	7,828	1.37%	大買/鉅額交易
2020/07/08	22	44.51	31	45.14	45.45	-9	7,619	-0.12%
2020/07/07	32	43.98	8	43.51	44.10	24	7,491	0.32%
2020/07/06	28	44.60	115.2	45.09	45.00	-87.2	7,417	-1.18%	大賣/
2020/07/03	46	42.59	100	42.69	43.00	-54	7,059	-0.77%
2020/07/02	71.5	41.44	63	41.38	41.90	8.5	6,805	0.12%
2020/07/01	5	39.15	134	39.64	39.80	-129	6,455	-2.00%	大賣/鉅額交易
2020/06/30	35	38.91	81	39.10	38.80	-46	6,322	-0.73%
2020/06/29	106	38.33	25	38.05	38.05	81	6,286	1.29%	大買/
2020/06/24	8	38.65	70	39.23	39.15	-62	6,262	-0.99%
2020/06/23	26	38.47	67	38.86	38.80	-41	6,272	-0.65%
2020/06/22	42	38.53	0	0.00	38.45	42	6,299	0.67%
2020/06/19	1.5	39.10	31	38.91	39.10	-29.5	6,389	-0.46%
2020/06/18	43	37.99	15	38.17	38.05	28	6,387	0.44%
2020/06/17	11	37.95	1	38.00	37.85	10	6,431	0.16%
2020/06/16	10	37.45	30	37.43	37.70	-20	6,584	-0.30%
2020/06/15	33	37.19	3	37.75	36.95	30	6,711	0.45%
2020/06/12	5	37.06	7	37.17	37.75	-2	6,765	-0.03%
2020/06/11	118	39.01	94	39.25	38.45	24	6,803	0.35%	大買/
2020/06/10	0	0.00	11	39.00	38.75	-11	6,737	-0.16%
2020/06/09	40	38.90	3	38.95	38.70	37	6,889	0.54%
2020/06/08	0	0.00	17	38.99	38.90	-17	6,944	-0.24%
2020/06/05	8	39.00	73	39.01	39.05	-65	6,952	-0.93%
2020/06/04	76	39.34	48	39.59	39.30	28	7,013	0.40%
2020/06/03	9	38.65	80	38.95	39.00	-71	6,890	-1.03%
2020/06/02	81	38.55	4	38.90	38.55	77	6,857	1.12%
2020/06/01	33	38.57	82	38.95	38.95	-49	6,885	-0.71%
2020/05/29	17	38.05	52	38.14	38.75	-35	7,206	-0.49%
2020/05/28	16	37.50	2	37.65	37.50	14	7,077	0.20%
2020/05/27	9	37.49	1	36.80	37.40	8	7,029	0.11%
2020/05/26	3	36.98	10	36.85	36.70	-7	6,982	-0.10%
2020/05/25	3	36.20	8	35.97	36.40	-5	6,977	-0.07%
2020/05/22	12	36.49	3	36.60	36.35	9	6,976	0.13%
2020/05/21	5	37.20	4	36.91	37.20	1	6,966	0.01%
2020/05/19	2	36.95	26	36.95	36.85	-24	6,921	-0.35%
2020/05/18	51	36.71	0	0.00	36.45	51	6,887	0.74%
2020/05/15	46	37.98	0	0.00	37.60	46	6,813	0.68%
2020/05/14	161	38.56	8	37.83	37.65	153	6,773	2.26%	大買/鉅額交易
2020/05/13	44	39.23	4	39.25	39.05	40	6,663	0.60%
2020/05/12	35	39.71	52	39.90	39.70	-17	6,607	-0.26%
2020/05/11	39	40.22	174	39.77	41.10	-135	6,463	-2.09%	大賣/鉅額交易
2020/05/08	45.4	39.08	0	0.00	38.80	45.4	6,140	0.74%
2020/05/07	27	38.61	81	38.91	38.85	-54	6,126	-0.88%
2020/05/06	52	38.61	24	38.59	38.35	28	6,115	0.46%
2020/05/05	140	39.03	40	39.40	38.80	100	6,120	1.63%	大買/
2020/05/04	52	39.10	0	0.00	39.00	52	6,133	0.85%
2020/04/30	21	39.51	82	39.45	40.00	-61	6,145	-0.99%
2020/04/29	10	38.95	34	39.12	38.90	-24	6,134	-0.39%
2020/04/28	113	39.01	28	38.95	38.65	85	6,167	1.38%	大買/
2020/04/27	11	39.36	63	39.50	39.35	-52	6,181	-0.84%
2020/04/24	65	39.16	0.6	39.10	39.05	64.4	6,160	1.05%
2020/04/23	20	39.26	43	39.63	39.20	-23	6,150	-0.37%
2020/04/22	17	37.81	38	38.70	39.35	-21	6,099	-0.34%
2020/04/21	66	39.03	8	39.07	38.15	58	6,082	0.95%
2020/04/20	11	39.48	47	39.94	39.60	-36	6,081	-0.59%
2020/04/17	59	39.44	67	39.37	39.45	-8	6,056	-0.13%
2020/04/16	2	39.73	6	39.99	40.00	-4	5,942	-0.07%
2020/04/15	10	40.29	14	40.27	39.90	-4	5,908	-0.07%
2020/04/14	11	39.70	15	39.70	39.80	-4	5,819	-0.07%
2020/04/13	28	39.86	147	39.79	39.60	-119	5,773	-2.06%	大賣/鉅額交易
2020/04/10	29	39.03	55	39.04	39.00	-26	5,704	-0.46%
2020/04/09	52	38.80	21	38.73	38.60	31	5,704	0.54%
2020/04/08	12	36.93	8	37.34	37.60	4	5,578	0.07%
2020/04/07	5	36.00	9	35.98	36.60	-4	5,546	-0.07%
2020/04/06	8	34.03	40	33.99	34.50	-32	5,576	-0.57%
2020/04/01	29	33.42	7	33.54	33.70	22	5,534	0.40%
2020/03/31	15	33.46	2	33.10	33.10	13	5,529	0.24%
2020/03/30	9	32.53	6	32.73	33.20	3	5,552	0.05%
2020/03/27	9	32.87	7	33.38	32.50	2	5,567	0.04%
2020/03/26	14	32.33	11	32.20	32.90	3	5,468	0.05%
2020/03/25	7	31.51	37	31.39	31.60	-30	5,359	-0.56%
2020/03/24	4	28.51	30	28.62	29.00	-26	5,227	-0.50%
2020/03/23	11	26.64	0	0.00	26.40	11	5,163	0.21%
2020/03/20	13	30.06	21	30.15	28.00	-8	5,115	-0.16%
2020/03/19	30	27.60	3	27.65	27.45	27	4,974	0.54%
2020/03/18	2	31.30	10	31.11	30.40	-8	4,854	-0.16%
2020/03/17	3	30.92	7	31.01	30.50	-4	4,809	-0.08%
2020/03/16	19	32.69	57	32.67	31.55	-38	4,763	-0.80%
2020/03/13	35	32.02	2	32.20	33.15	33	4,720	0.70%
2020/03/12	18	36.31	0	0.00	35.40	18	4,616	0.39%
2020/03/11	51	38.75	0	0.00	38.30	51	4,541	1.12%
2020/03/10	7	38.77	10	38.83	39.50	-3	4,507	-0.07%
2020/03/09	47	39.46	11	39.25	39.10	36	4,432	0.81%
2020/03/06	11	41.15	5	41.17	41.05	6	4,384	0.14%
2020/03/05	0.5	41.55	5	41.70	41.70	-4.5	4,371	-0.10%
2020/03/04	55	41.82	23.2	41.79	41.50	31.8	4,306	0.74%
2020/03/03	7	38.90	139	39.69	40.40	-132	3,901	-3.38%	大賣/鉅額交易
2020/03/02	1	36.75	5	36.15	36.75	-4	3,833	-0.10%
2020/02/27	36	36.68	2	36.43	36.00	34	3,885	0.87%
2020/02/26	25	38.07	0	0.00	37.60	25	3,880	0.64%
2020/02/24	2	38.25	0	0.00	38.25	2	3,975	0.05%
2020/02/21	50	38.63	0	0.00	38.55	50	4,107	1.22%
2020/02/20	0	0.00	30	39.37	38.85	-30	4,155	-0.72%
2020/02/18	15	38.95	0	0.00	38.95	15	4,387	0.34%
2020/02/17	0	0.00	2	39.38	39.20	-2	4,805	-0.04%
2020/02/14	2	39.43	0	0.00	39.60	2	4,990	0.04%
2020/02/13	19	39.88	0	0.00	39.25	19	5,192	0.37%
2020/02/12	5	39.65	15	39.38	39.65	-10	5,443	-0.18%
2020/02/11	0	0.00	1	38.75	38.70	-1	5,693	-0.02%
2020/02/10	11	37.82	10	38.15	38.00	1	5,705	0.02%
2020/02/07	12	38.43	57	38.67	38.30	-45	5,756	-0.78%
2020/02/06	5	38.85	20	38.61	39.10	-15	5,791	-0.26%
2020/02/05	3.3	38.00	4	37.81	37.95	-0.7	5,844	-0.01%
2020/02/04	3	37.18	5	37.39	37.90	-2	5,862	-0.03%
2020/02/03	10	34.65	10	36.50	36.15	0	5,972	0.00%
2020/01/31	21.2	37.42	4	37.90	37.65	17.2	6,089	0.28%
2020/01/30	47	39.57	25	38.85	38.70	22	6,083	0.36%
2020/01/16	1	43.05	0	0.00	43.00	1	6,220	0.02%
2020/01/15	3	42.90	3	42.97	43.05	0	6,650	0.00%
2020/01/14	0	0.00	23	43.14	43.30	-23	6,726	-0.34%
2020/01/13	2	42.60	53	42.13	42.65	-51	6,791	-0.75%
2020/01/10	0	0.00	2	41.55	41.55	-2	6,861	-0.03%
2020/01/09	50	41.70	50	42.10	41.70	0	7,085	0.00%
2020/01/08	110	41.68	60	42.10	41.65	50	7,213	0.69%	大買/
2020/01/07	1	41.80	0	0.00	41.80	1	7,462	0.01%
2020/01/06	22	42.55	3.9	42.44	42.30	18.1	7,520	0.24%
2020/01/03	11	43.22	3	44.27	43.25	8	7,540	0.11%
2020/01/02	3	43.97	12	43.99	43.95	-9	7,537	-0.12%
2019/12/31	5	44.03	3	43.98	43.90	2	7,530	0.03%
2019/12/30	7.4	43.75	20	43.53	43.80	-12.6	7,526	-0.17%
2019/12/27	4	42.40	3	42.38	42.40	1	7,456	0.01%
2019/12/26	1	42.40	22	43.16	42.45	-21	7,499	-0.28%
2019/12/25	22	43.39	9	43.21	43.40	13	7,535	0.17%
2019/12/24	11	42.77	94	42.95	43.00	-83	7,682	-1.08%
2019/12/20	1	42.55	3	42.47	42.50	-2	8,363	-0.02%
2019/12/19	3	42.10	0	0.00	42.15	3	8,822	0.03%
2019/12/18	21	42.15	2	42.55	42.05	19	9,315	0.20%
2019/12/17	0	0.00	2	42.40	42.50	-2	9,478	-0.02%
2019/12/13	1	41.80	0	0.00	41.85	1	9,674	0.01%
2019/12/12	0	0.00	5	42.40	42.20	-5	9,738	-0.05%
2019/12/11	0	0.00	1	42.50	42.45	-1	9,729	-0.01%
2019/12/10	1	41.80	2	41.83	41.90	-1	9,716	-0.01%
2019/12/09	26	42.18	0	0.00	42.05	26	9,701	0.27%
2019/12/06	19	42.86	5	43.05	42.80	14	9,679	0.14%
2019/12/05	0	0.00	10	42.30	42.75	-10	9,736	-0.10%
2019/12/04	25	41.98	2	42.05	42.10	23	9,785	0.24%
2019/12/03	1	42.55	3	42.43	42.55	-2	9,881	-0.02%
2019/12/02	28	42.33	9	42.72	42.10	19	9,907	0.19%
2019/11/29	12	43.43	1	43.45	43.10	11	9,912	0.11%
2019/11/28	5	43.77	0	0.00	43.60	5	9,973	0.05%
2019/11/27	23	43.94	1	43.95	44.00	22	10,066	0.22%
2019/11/26	2	44.00	5	44.14	43.80	-3	10,142	-0.03%
2019/11/25	1	43.55	0	0.00	43.70	1	10,121	0.01%
2019/11/22	9	42.91	11	43.51	42.85	-2	10,146	-0.02%
2019/11/21	12	42.92	0	0.00	43.30	12	10,169	0.12%
2019/11/20	13	43.72	1	44.20	43.60	12	10,174	0.12%
2019/11/19	3	45.15	10	45.00	45.00	-7	10,175	-0.07%
2019/11/18	17	45.84	4	45.90	45.45	13	10,285	0.13%
2019/11/15	2	45.45	4	45.70	45.15	-2	10,529	-0.02%
2019/11/14	35	45.58	36	45.26	44.60	-1	10,787	-0.01%
2019/11/13	4	45.58	6	45.48	45.00	-2	10,608	-0.02%
2019/11/12	23	45.79	23	46.01	46.15	0	10,685	0.00%
2019/11/11	0	0.00	3	45.17	46.20	-3	10,689	-0.03%
2019/11/08	18	46.04	22	45.59	45.80	-4	10,661	-0.04%
2019/11/07	36	43.62	0	0.00	43.80	36	10,518	0.34%
2019/11/06	12	44.04	1	44.45	43.90	11	10,756	0.10%
2019/11/05	7	44.74	1	44.80	44.80	6	10,814	0.06%
2019/11/04	32	44.65	0	0.00	44.55	32	10,889	0.29%
2019/11/01	0	0.00	13	44.86	45.10	-13	10,937	-0.12%
2019/10/31	5	44.75	5	44.65	44.65	0	11,096	0.00%
2019/10/30	60	45.01	65	44.70	45.80	-5	11,260	-0.04%
2019/10/29	5	44.75	4	44.01	43.90	1	11,419	0.01%
2019/10/28	11	43.90	5	44.04	44.45	6	11,889	0.05%
2019/10/25	0	0.00	15	43.87	44.00	-15	12,331	-0.12%
2019/10/24	3	44.28	4	44.41	44.50	-1	12,331	-0.01%
2019/10/23	68	45.39	46	46.19	44.25	22	12,367	0.18%
2019/10/22	14	44.66	24.7	44.76	44.65	-10.7	12,109	-0.09%
2019/10/21	2	44.00	13	44.43	44.15	-11	12,029	-0.09%
2019/10/18	27	44.06	34	44.04	44.25	-7	11,964	-0.06%
2019/10/17	21	43.88	13.2	43.90	43.95	7.8	11,898	0.07%
2019/10/16	4	43.13	9	42.66	43.05	-5	11,706	-0.04%
2019/10/15	15	42.34	47	43.21	43.00	-32	11,656	-0.27%
2019/10/14	5	41.13	10	40.67	41.05	-5	11,486	-0.04%
2019/10/09	8	40.00	1	39.05	40.00	7	11,506	0.06%
2019/10/08	1	39.90	5	40.07	39.40	-4	11,470	-0.03%
2019/10/07	1	41.10	0	0.00	40.50	1	11,391	0.01%
2019/10/04	70.7	40.44	1	40.40	40.30	69.7	11,366	0.61%
2019/10/03	11	40.95	65	40.90	40.95	-54	11,301	-0.48%
2019/10/02	4	41.15	2	41.50	41.50	2	11,253	0.02%
2019/10/01	4	40.98	2	40.85	40.80	2	11,251	0.02%
2019/09/27	15	41.07	9	41.45	40.75	6	11,202	0.05%
2019/09/26	39	43.07	4	43.10	42.90	35	11,061	0.32%
2019/09/25	36	43.43	23	43.82	44.40	13	10,781	0.12%
2019/09/24	46	43.40	11	44.45	42.30	35	10,420	0.34%
2019/09/23	6	43.30	108	41.96	43.00	-102	9,990	-1.02%	大賣/鉅額交易
2019/09/20	1	40.90	1	40.20	40.50	0	9,512	0.00%
2019/09/19	22	40.74	6	40.48	40.90	16	9,340	0.17%
2019/09/18	1	39.30	2	39.70	39.30	-1	9,139	-0.01%
2019/09/17	14	39.49	82	39.36	39.65	-68	9,184	-0.74%
2019/09/16	2	39.13	1	39.35	38.95	1	9,198	0.01%
2019/09/12	1	38.85	0	0.00	38.80	1	9,263	0.01%
2019/09/11	1	38.40	1	38.50	38.30	0	9,336	0.00%
2019/09/10	33	38.36	2	38.38	38.45	31	9,456	0.33%
2019/09/09	71	39.26	2	39.55	38.80	69	9,595	0.72%
2019/09/06	14	40.59	6	40.02	39.85	8	9,703	0.08%
2019/09/05	8	40.46	9	40.22	40.20	-1	9,706	-0.01%
2019/09/04	1	39.50	1	39.55	39.45	0	9,843	0.00%
2019/09/03	19	39.58	2	40.03	39.25	17	9,840	0.17%
2019/09/02	3	39.97	37	39.60	40.00	-34	9,811	-0.35%
2019/08/30	43	39.30	5	39.52	39.30	38	9,798	0.39%
2019/08/29	6	39.10	30	39.08	39.30	-24	9,735	-0.25%
2019/08/28	16	38.43	6.2	38.74	38.40	9.8	9,662	0.10%
2019/08/27	12	39.13	9.1	39.59	39.05	2.9	9,707	0.03%
2019/08/26	6	39.36	1	39.25	38.85	5	9,759	0.05%
2019/08/23	4	40.31	9	40.41	40.30	-5	9,702	-0.05%
2019/08/22	13	40.32	9.2	40.68	40.25	3.8	9,635	0.04%
2019/08/21	53	40.38	4	40.60	40.40	49	9,495	0.52%
2019/08/20	50	40.97	57.2	41.06	40.95	-7.2	9,382	-0.08%
2019/08/19	33	41.58	100.2	42.05	42.10	-67.2	9,110	-0.74%
2019/08/16	90	39.51	13	39.40	39.40	77	8,779	0.88%
2019/08/15	4	39.28	14.3	38.87	39.30	-10.3	8,662	-0.12%
2019/08/14	5	38.53	6	38.66	38.85	-1	8,454	-0.01%
2019/08/13	17	38.28	2.1	38.17	38.15	14.9	8,299	0.18%
2019/08/12	25	37.69	19.7	37.80	38.25	5.3	8,147	0.07%
2019/08/08	18.5	37.25	81	37.46	37.45	-62.5	8,101	-0.77%
2019/08/07	20	36.95	23	36.38	35.80	-3	7,973	-0.04%
2019/08/06	26	35.02	26	34.40	36.50	0	7,923	0.00%
2019/08/05	17	36.36	4	36.75	35.50	13	7,981	0.16%
2019/08/02	11	35.12	45	35.39	36.10	-34	8,069	-0.42%
2019/08/01	105	38.39	50	38.74	37.80	55	7,916	0.69%	大買/
2019/07/31	60	37.13	33	37.63	37.60	27	7,619	0.35%
2019/07/29	69	39.93	70.4	39.76	40.10	-1.4	7,321	-0.02%
2019/07/26	105	37.44	97	37.26	38.00	8	6,850	0.12%	大買/
2019/07/25	5	34.88	34	34.73	35.20	-29	6,447	-0.45%
2019/07/24	25	34.41	32	34.37	34.70	-7	6,379	-0.11%
2019/07/23	51	33.53	49	34.14	33.95	2	6,406	0.03%
2019/07/22	2	32.50	2	32.58	32.60	0	6,385	0.00%
2019/07/19	20	32.15	22	32.40	32.65	-2	6,510	-0.03%
2019/07/18	25	31.80	24	32.07	31.75	1	6,642	0.02%
2019/07/17	20	31.95	11	31.91	31.90	9	6,756	0.13%
2019/07/16	1	31.40	0	0.00	31.60	1	7,109	0.01%
2019/07/15	3	32.47	13	32.64	32.65	-10	7,539	-0.13%
2019/07/12	12	32.51	8	32.28	32.75	4	7,870	0.05%
2019/07/11	32	32.10	22	32.09	31.80	10	8,403	0.12%
2019/07/10	0	0.00	20	31.95	31.95	-20	8,466	-0.24%
2019/07/09	20	31.70	30	31.90	31.70	-10	8,744	-0.11%
2019/07/08	10	31.90	0	0.00	31.90	10	8,879	0.11%
2019/07/05	11	32.48	5	32.23	32.15	6	8,917	0.07%
2019/07/04	26	32.14	27	32.11	32.10	-1	8,912	-0.01%
2019/07/03	26	31.60	21	31.84	31.70	5	8,946	0.06%
2019/07/02	28	32.11	22	32.41	31.90	6	8,987	0.07%
2019/07/01	13	31.85	0	0.00	31.80	13	8,977	0.14%
2019/06/27	2	31.25	0	31.35	31.40	2	9,042	0.02%
2019/06/26	1	30.75	0	0.00	30.95	1	9,017	0.01%
2019/06/25	0	0.00	12	31.01	30.75	-12	9,017	-0.13%
2019/06/21	11	31.27	11	31.50	30.90	0	9,083	0.00%
2019/06/20	35	31.61	25	31.84	31.55	10	9,042	0.11%
2019/06/19	21	31.36	43	31.55	31.35	-22	9,019	-0.24%
2019/06/18	26	31.11	26	31.48	30.90	0	9,012	0.00%
2019/06/17	22	31.57	7	31.56	31.65	15	8,960	0.17%
2019/06/14	22	31.17	13	31.01	31.70	9	8,869	0.10%
2019/06/13	4	30.88	5	31.20	30.30	-1	8,784	-0.01%
2019/06/12	6	30.78	19	30.98	30.95	-13	8,635	-0.15%
2019/06/11	23	31.00	19	31.05	30.90	4	8,568	0.05%
2019/06/10	13	29.65	22	29.65	29.70	-9	8,327	-0.11%
2019/06/06	0	0.00	6	29.26	29.00	-6	8,299	-0.07%
2019/06/05	20	29.75	11	29.87	29.45	9	8,346	0.11%
2019/06/04	24	29.36	20	29.58	29.45	4	8,333	0.05%
2019/06/03	10	29.10	2	28.90	29.30	8	8,318	0.10%
2019/05/31	11	29.65	34	29.39	29.50	-23	8,284	-0.28%
2019/05/30	39	28.73	60	28.78	29.10	-21	8,178	-0.26%
2019/05/29	0	0.00	3	28.30	28.50	-3	8,066	-0.04%
2019/05/28	15	28.17	2	28.20	28.20	13	8,087	0.16%
2019/05/27	10	28.30	0	0.00	28.40	10	8,120	0.12%
2019/05/24	20	29.00	3	28.92	28.80	17	8,229	0.21%
2019/05/23	14	28.69	5	28.40	28.30	9	8,526	0.11%
2019/05/22	1	29.25	22	29.60	29.30	-21	8,768	-0.24%
2019/05/21	20	27.80	16	28.28	28.35	4	8,744	0.05%
2019/05/20	21	29.32	0	0.00	28.80	21	8,639	0.24%
2019/05/17	19	29.61	0	0.00	29.30	19	8,650	0.22%
2019/05/16	6	30.28	4	30.15	29.65	2	8,642	0.02%
2019/05/15	10	29.89	11	30.21	30.40	-1	8,664	-0.01%
2019/05/14	8	28.84	4	28.75	29.40	4	8,779	0.05%
2019/05/13	2	28.90	10	29.05	28.80	-8	8,781	-0.09%
2019/05/10	12	29.66	12	30.25	29.30	0	8,700	0.00%
2019/05/09	21	30.09	4	30.55	29.85	17	8,496	0.20%
2019/05/08	1	32.05	0	0.00	32.60	1	8,255	0.01%
2019/05/07	1	31.70	3	31.70	31.90	-2	8,191	-0.02%
2019/05/06	17	31.34	4	31.40	31.20	13	8,176	0.16%
2019/05/03	1	31.95	5	32.05	32.20	-4	8,101	-0.05%
2019/05/02	12	32.00	7	31.85	31.65	5	8,021	0.06%
2019/04/30	1	32.55	2	32.30	32.70	-1	7,886	-0.01%
2019/04/29	19	32.05	1	32.90	32.50	18	7,864	0.23%
2019/04/26	4	32.01	8	32.41	31.95	-4	7,719	-0.05%
2019/04/25	0	0.00	53	32.65	33.00	-53	7,569	-0.70%
2019/04/24	15	34.28	4	34.26	33.40	11	7,424	0.15%
2019/04/23	10	33.94	29	33.91	34.05	-19	7,217	-0.26%
2019/04/22	20	34.67	37	34.50	34.90	-17	7,052	-0.24%
2019/04/19	65	32.86	233	33.00	33.90	-168	6,699	-2.51%	大賣/鉅額交易
2019/04/18	19	31.64	13	31.64	31.05	6	6,335	0.09%
2019/04/17	29	30.56	33	30.54	30.90	-4	5,978	-0.07%
2019/04/16	1	29.00	56	28.99	29.10	-55	5,326	-1.03%
2019/04/15	84	28.69	47	28.94	29.05	37	5,228	0.71%
2019/04/12	29	28.41	0	0.00	28.55	29	4,942	0.59%
2019/04/11	17	28.20	35	27.70	27.40	-18	4,789	-0.38%
2019/04/09	3	28.35	8	28.02	28.15	-5	4,694	-0.11%
2019/04/08	42	27.97	40	27.67	27.60	2	4,598	0.04%
2019/04/03	21	27.50	0	0.00	27.55	21	4,525	0.46%
2019/04/02	33	27.22	4	27.18	27.30	29	4,451	0.65%
2019/04/01	30	26.76	0	0.00	26.85	30	4,335	0.69%
2019/03/26	1	27.15	52	27.02	26.70	-51	4,252	-1.20%
2019/03/25	27	27.35	5	27.27	27.30	22	4,195	0.52%
2019/03/22	3	27.85	6	27.85	27.85	-3	4,192	-0.07%
2019/03/21	25	27.49	1	27.60	27.60	24	4,118	0.58%
2019/03/20	0	0.00	2	26.90	26.80	-2	4,111	-0.05%
2019/03/19	5	26.97	20	26.88	26.70	-15	4,115	-0.36%
2019/03/18	17	26.86	1	27.20	27.15	16	4,094	0.39%
2019/03/15	1	26.60	0	0.00	26.35	1	4,022	0.02%
2019/03/14	0	0.00	5	26.35	26.10	-5	4,034	-0.12%
2019/03/13	1	26.35	0	0.00	26.35	1	4,123	0.02%
2019/03/12	0	0.00	5	26.25	26.15	-5	4,166	-0.12%
2019/03/11	16	26.16	2	26.05	26.05	14	4,319	0.32%
2019/03/08	5	25.60	1	26.00	25.90	4	4,399	0.09%
2019/03/07	0	0.00	13	26.28	26.25	-13	4,515	-0.29%
2019/03/04	0	0.00	1	27.10	27.20	-1	4,629	-0.02%
2019/02/26	0	0.00	24	27.81	27.55	-24	4,598	-0.52%
2019/02/25	28	28.28	22	28.11	28.00	6	4,602	0.13%
2019/02/22	44	28.50	20	28.11	27.90	24	4,499	0.53%
2019/02/21	16	26.72	1	26.65	28.10	15	4,163	0.36%
2019/02/20	10	26.30	0	0.00	26.10	10	3,902	0.26%
2019/02/19	20	26.24	6	26.14	26.10	14	3,977	0.35%
2019/02/15	0	0.00	24	25.55	25.70	-24	3,985	-0.60%
2019/02/14	0	0.00	3	26.43	26.10	-3	3,947	-0.08%
2019/02/13	6	25.92	6	26.12	26.15	0	3,840	0.00%
2019/02/12	9	24.72	2	24.70	25.20	7	3,643	0.19%
2019/02/11	0	0.00	5	23.95	23.80	-5	3,607	-0.14%
2019/01/29	0	0.00	10	23.90	23.90	-10	3,777	-0.26%
2019/01/28	1	24.10	10	24.15	24.10	-9	3,878	-0.23%
2019/01/25	0	0.00	10	24.20	24.15	-10	4,225	-0.24%
2019/01/24	4	23.95	10	23.85	23.70	-6	4,307	-0.14%
2019/01/23	0	0.00	1	23.70	23.65	-1	4,411	-0.02%
2019/01/22	10	23.75	10	23.95	23.70	0	4,453	0.00%
2019/01/21	0	0.00	20	23.98	23.90	-20	4,498	-0.44%
2019/01/17	30	24.28	0	0.00	23.80	30	4,604	0.65%
2019/01/16	0	0.00	10	24.10	24.00	-10	4,647	-0.22%
2019/01/11	20	23.92	0	0.00	23.85	20	4,732	0.42%
2019/01/10	4	24.51	34	24.49	24.30	-30	4,712	-0.64%
2019/01/07	1	22.85	0	0.00	22.95	1	4,615	0.02%
2019/01/03	0	0.00	0.1	22.70	22.70	-0.1	4,739	0.00%
2018/12/28	10	23.02	0	0.00	22.85	10	4,838	0.21%
2018/12/27	0	0.00	10	23.28	22.95	-10	5,018	-0.20%
2018/12/26	10	22.60	10	23.25	22.60	0	5,027	0.00%
2018/12/25	10	22.75	0	0.00	23.10	10	5,027	0.20%
2018/12/20	11	23.45	0	0.00	23.05	11	5,091	0.22%
2018/12/17	0	0.00	2	24.50	24.50	-2	5,194	-0.04%
2018/12/14	1	24.05	2	24.00	24.30	-1	5,181	-0.02%
2018/12/13	2	24.55	0	0.00	24.30	2	5,184	0.04%
2018/12/11	2	23.95	1	24.00	23.95	1	5,149	0.02%
2018/12/10	1	24.10	1	24.00	24.10	0	5,198	0.00%
2018/12/06	56	24.73	0	0.00	24.05	56	5,199	1.08%
2018/12/05	6	25.40	3	25.42	25.60	3	5,157	0.06%
2018/12/04	8	25.89	22	26.21	25.85	-14	5,252	-0.27%
2018/12/03	13	25.75	80	25.81	25.65	-67	5,211	-1.29%
2018/11/30	51	24.51	12	24.89	24.65	39	5,075	0.77%
2018/11/29	22	24.23	1	23.85	23.85	21	4,932	0.43%
2018/11/28	1	24.10	0	0.00	23.85	1	4,935	0.02%
2018/11/27	0	0.00	1	23.50	23.55	-1	4,931	-0.02%
2018/11/23	13	23.36	0	0.00	23.30	13	5,149	0.25%
2018/11/22	22	24.21	4	24.21	23.40	18	5,337	0.34%
2018/11/21	0	0.00	3	23.97	24.05	-3	5,764	-0.05%
2018/11/19	50	23.60	6	23.65	23.70	44	6,020	0.73%
2018/11/16	3	23.55	14	23.85	23.40	-11	6,028	-0.18%
2018/11/15	1	23.35	2	23.18	23.45	-1	5,927	-0.02%
2018/11/14	1	23.70	1	23.65	23.50	0	5,954	0.00%
2018/11/13	3	22.25	0	0.00	23.20	3	5,926	0.05%
2018/11/12	0	0.00	1	22.85	22.85	-1	6,002	-0.02%
2018/11/09	0	0.00	41	22.95	23.20	-41	6,082	-0.67%
2018/11/08	1	23.00	0	0.00	23.00	1	6,121	0.02%
2018/11/07	48	23.33	5	23.14	23.45	43	6,081	0.71%
2018/11/06	2	22.88	1	22.20	22.20	1	6,058	0.02%
2018/11/05	0	0.00	1	23.00	23.30	-1	6,068	-0.02%
2018/11/02	13	23.99	65	23.72	23.40	-52	6,019	-0.86%
2018/11/01	0	0.00	1	22.30	22.45	-1	5,798	-0.02%
2018/10/31	0	0.00	2	21.20	21.10	-2	5,804	-0.03%
2018/10/30	11	20.23	10	20.10	20.10	1	5,880	0.02%
2018/10/29	10	19.80	13	20.52	20.70	-3	5,917	-0.05%
2018/10/26	1	19.25	2	19.85	19.50	-1	5,994	-0.02%
2018/10/25	2	19.05	0	0.00	19.05	2	6,049	0.03%
2018/10/23	10	21.10	0	0.00	20.45	10	6,132	0.16%
2018/10/22	11	21.40	5	21.05	21.40	6	6,214	0.10%
2018/10/18	11	21.70	0	0.00	21.50	11	6,626	0.17%
2018/10/17	17	21.73	15	21.97	21.50	2	6,694	0.03%
2018/10/16	10	21.20	14	21.42	21.20	-4	6,683	-0.06%
2018/10/15	11	20.86	11	21.41	20.85	0	6,739	0.00%
2018/10/12	16	20.78	5	20.40	21.20	11	6,752	0.16%
2018/10/09	0	0.00	10	22.90	22.85	-10	6,952	-0.14%
2018/10/08	13	22.65	0	0.00	22.50	13	7,000	0.19%
2018/10/05	77	24.36	2	24.50	23.15	75	7,080	1.06%
2018/10/04	2	25.85	0	0.00	25.65	2	7,035	0.03%
2018/10/02	3	26.10	0	0.00	25.90	3	7,117	0.04%
2018/09/27	1	26.10	0	0.00	26.15	1	7,608	0.01%
2018/09/26	0	0.00	2	26.60	26.45	-2	7,871	-0.03%
2018/09/25	1	26.70	5	26.40	26.55	-4	8,826	-0.05%
2018/09/21	2	25.83	7	26.45	26.90	-5	9,259	-0.05%
2018/09/19	1	26.15	0	0.00	25.65	1	9,365	0.01%
2018/09/18	3	25.83	4	26.18	25.70	-1	9,513	-0.01%
2018/09/17	6	26.98	0	0.00	26.55	6	9,530	0.06%
2018/09/14	1	26.60	0	0.00	26.40	1	9,515	0.01%
2018/09/12	21	25.41	20	25.70	25.70	1	9,595	0.01%
2018/09/11	21	26.25	30	26.08	26.25	-9	9,675	-0.09%
2018/09/10	10	25.50	0	0.00	25.25	10	9,667	0.10%
2018/09/07	4	26.93	6	26.88	26.70	-2	9,577	-0.02%
2018/09/05	1	29.30	2	29.00	28.90	-1	9,621	-0.01%
2018/09/04	0	0.00	2	29.45	29.60	-2	9,694	-0.02%
2018/09/03	1	29.35	2	29.25	28.80	-1	9,749	-0.01%
2018/08/31	4	30.15	5	30.01	29.95	-1	9,765	-0.01%
2018/08/30	6	29.28	0	0.00	29.50	6	10,169	0.06%
2018/08/29	12	29.68	15	29.66	29.70	-3	10,391	-0.03%
2018/08/28	20	29.69	9	29.77	28.55	11	10,290	0.11%
2018/08/27	0	0.00	46	28.30	29.20	-46	9,920	-0.46%
2018/08/24	0	0.00	12	26.56	26.55	-12	9,832	-0.12%
2018/08/23	0	0.00	11	26.27	26.20	-11	10,176	-0.11%
2018/08/22	11	25.90	2	26.00	26.10	9	10,451	0.09%
2018/08/21	12	26.14	13	26.44	26.10	-1	10,782	-0.01%
2018/08/20	10	25.90	0	0.00	26.40	10	11,334	0.09%
2018/08/17	7	27.04	2	26.70	26.45	5	11,913	0.04%
2018/08/16	4	26.53	11	27.37	27.30	-7	12,388	-0.06%
2018/08/15	20	26.01	12	26.33	26.30	8	12,761	0.06%
2018/08/14	0	0.00	4	26.88	27.20	-4	12,882	-0.03%
2018/08/13	20	27.30	39	26.98	26.20	-19	13,082	-0.15%
2018/08/09	1	28.75	1	28.75	28.85	0	13,139	0.00%
2018/08/08	32	28.88	10	29.20	28.55	22	13,262	0.17%
2018/08/07	10	28.70	0	0.00	29.25	10	13,330	0.08%
2018/08/06	4	29.29	3	29.22	28.85	1	13,475	0.01%
2018/08/02	1	28.40	12	28.25	27.85	-11	13,499	-0.08%
2018/08/01	10	28.80	1	29.10	28.75	9	13,583	0.07%
2018/07/31	7	28.84	7	29.01	28.75	0	13,850	0.00%
2018/07/30	2	28.43	3	28.85	28.50	-1	13,957	-0.01%
2018/07/27	13	29.66	2	29.05	29.50	11	13,909	0.08%
2018/07/26	14	29.20	22	29.23	29.55	-8	13,809	-0.06%
2018/07/25	2	27.28	29	27.70	28.60	-27	13,605	-0.20%
2018/07/24	3	26.35	3	26.80	27.30	0	13,400	0.00%
2018/07/23	0	0.00	40	26.25	26.70	-40	13,305	-0.30%
2018/07/20	0	0.00	7	26.16	25.45	-7	13,244	-0.05%
2018/07/19	1	26.55	0	0.00	26.25	1	13,169	0.01%
2018/07/18	35	26.78	3	26.80	26.30	32	13,140	0.24%
2018/07/17	42	28.23	11	28.46	28.35	31	12,987	0.24%
2018/07/16	7	27.89	10	28.80	27.95	-3	12,827	-0.02%
2018/07/13	16	28.81	0	0.00	28.70	16	12,747	0.13%
2018/07/12	1	29.30	12	29.10	29.70	-11	12,715	-0.09%
2018/07/11	10	28.55	1	29.05	28.55	9	12,623	0.07%
2018/07/10	1	28.80	15	29.11	29.00	-14	12,559	-0.11%
2018/07/09	16	28.84	10	28.85	28.75	6	12,554	0.05%
2018/07/06	16	29.84	5	29.34	28.95	11	12,464	0.09%
2018/07/05	9	31.14	11	30.91	29.80	-2	12,239	-0.02%
2018/07/04	11	32.21	30	32.04	32.00	-19	12,022	-0.16%
2018/07/03	59	34.17	72.3	33.66	31.40	-13.3	11,762	-0.11%
2018/07/02	34	32.11	129	31.92	33.05	-95	10,803	-0.88%	大賣/
2018/06/29	101	30.15	21	28.88	30.05	80	10,327	0.77%	大買/
2018/06/28	32	28.37	15	28.79	28.10	17	10,164	0.17%
2018/06/27	9	29.71	2	29.00	28.70	7	10,090	0.07%
2018/06/25	2	28.50	2	28.10	28.00	0	9,866	0.00%
2018/06/22	12	29.19	0	0.00	28.75	12	9,839	0.12%
2018/06/21	7	29.71	43	29.77	30.20	-36	9,781	-0.37%
2018/06/20	12	28.30	8	28.02	28.00	4	9,678	0.04%
2018/06/19	11	29.56	0	0.00	29.30	11	9,551	0.12%
2018/06/15	3	30.08	4	30.10	30.05	-1	9,513	-0.01%
2018/06/14	13	30.53	28	31.00	30.40	-15	9,442	-0.16%
2018/06/13	1	30.45	12	30.55	30.55	-11	9,329	-0.12%
2018/06/12	20	30.24	11	30.36	30.10	9	9,261	0.10%
2018/06/11	26	31.36	13	31.29	31.15	13	9,137	0.14%
2018/06/08	16	30.42	23	30.60	30.60	-7	9,001	-0.08%
2018/06/07	77	31.95	34	32.20	30.40	43	8,896	0.48%
2018/06/06	24	30.32	41	29.69	31.20	-17	8,362	-0.20%
2018/06/05	35	28.87	2	29.70	28.85	33	8,033	0.41%
2018/06/04	17	30.22	50	30.01	29.75	-33	7,931	-0.42%
2018/06/01	67	29.12	35	29.27	29.15	32	7,814	0.41%
2018/05/31	72	29.96	26	29.87	29.15	46	7,709	0.60%
2018/05/30	49	29.44	32	30.05	30.40	17	7,314	0.23%
2018/05/29	11	30.64	3	30.77	30.05	8	6,991	0.11%
2018/05/28	23	30.25	53	30.28	31.60	-30	6,615	-0.45%
2018/05/25	60	28.17	39	28.37	28.80	21	6,007	0.35%
2018/05/24	44	26.26	49.4	26.32	27.20	-5.4	5,375	-0.10%
2018/05/23	36	24.98	41	24.76	24.75	-5	4,844	-0.10%
2018/05/22	9	23.64	15	23.69	23.55	-6	4,373	-0.14%
2018/05/21	37	22.70	58	23.37	23.35	-21	4,181	-0.50%
2018/05/18	17	22.44	20	22.17	22.20	-3	3,919	-0.08%
2018/05/17	5	22.90	1	22.40	22.00	4	3,885	0.10%
2018/05/16	6	22.63	44	22.58	22.90	-38	3,734	-1.02%
2018/05/15	43	22.02	37	22.03	22.45	6	3,591	0.17%
2018/05/14	1	21.65	4	21.60	21.70	-3	3,452	-0.09%
2018/05/11	3	21.30	2	21.55	20.80	1	3,201	0.03%
2018/05/10	2	21.00	4	21.23	21.40	-2	3,004	-0.07%
2018/05/09	12	21.13	20	21.01	21.25	-8	2,931	-0.27%
2018/05/08	4	20.71	3	21.25	20.25	1	2,728	0.04%
2018/05/07	1	19.80	32	19.98	20.05	-31	2,354	-1.32%
2018/05/04	1	18.40	0	0.00	18.25	1	2,142	0.05%
2018/05/03	15	17.77	0	0.00	18.20	15	2,095	0.72%
2018/05/02	0	0.00	10	17.65	18.10	-10	2,070	-0.48%
2018/04/30	11	17.35	0	0.00	17.35	11	2,039	0.54%
2018/04/24	10	17.10	0	0.00	16.90	10	2,142	0.47%
2018/04/19	0	0.00	6	18.00	17.95	-6	2,248	-0.27%
2018/04/18	17	18.03	0	0.00	17.85	17	2,290	0.74%
2018/04/17	3	18.35	0	0.00	18.35	3	2,321	0.13%
2018/04/13	20	18.38	0	0.00	18.00	20	2,320	0.86%
2018/04/11	2	17.70	0	0.00	17.60	2	2,503	0.08%
2018/03/29	2	17.80	0	0.00	17.75	2	3,281	0.06%
2018/03/28	0	0.00	10	18.00	17.90	-10	3,581	-0.28%
2018/03/27	0	0.00	0.1	18.10	18.10	-0.1	3,704	0.00%
2018/03/23	0	0.00	9	17.45	17.90	-9	4,247	-0.21%
2018/03/16	0	0.00	5	19.20	19.00	-5	5,824	-0.09%
2018/03/13	2	18.80	1	19.05	19.05	1	6,068	0.02%
2018/03/12	1	18.80	2	18.75	18.80	-1	6,081	-0.02%
2018/03/09	14	18.88	0	0.00	18.85	14	6,117	0.23%
2018/03/06	17	19.21	10	19.29	19.45	7	6,169	0.11%
2018/03/01	1	18.80	3	19.00	18.90	-2	6,203	-0.03%
2018/02/27	0	0.00	21	19.14	18.85	-21	6,240	-0.34%
2018/02/23	6	19.64	1	19.70	19.70	5	6,531	0.08%
2018/02/22	0	0.00	10	18.45	18.60	-10	6,597	-0.15%
2018/02/21	0	0.00	42	18.62	18.80	-42	6,850	-0.61%
2018/02/07	22	18.16	0	0.00	17.95	22	6,990	0.31%
2018/02/06	21	18.17	0	0.00	17.65	21	6,970	0.30%
2018/02/05	0	0.00	6	19.23	19.55	-6	6,926	-0.09%
2018/02/01	0	0.00	1	20.50	20.40	-1	6,967	-0.01%
2018/01/31	10	20.00	2	20.08	20.20	8	7,016	0.11%
2018/01/30	0	0.00	71	20.20	20.10	-71	7,020	-1.01%
2018/01/29	0	0.00	2	20.40	20.35	-2	7,082	-0.03%
2018/01/26	0	0.00	1	20.30	20.40	-1	7,121	-0.01%
2018/01/24	3	20.10	5	20.18	20.30	-2	7,191	-0.03%
2018/01/23	2	20.65	50	20.59	20.30	-48	7,367	-0.65%
2018/01/22	4	20.74	5	20.65	20.70	-1	7,401	-0.01%
2018/01/19	2	21.00	0	0.00	21.00	2	7,427	0.03%
2018/01/18	12	21.67	1	21.85	21.45	11	7,455	0.15%
2018/01/17	56	21.55	7	21.73	21.50	49	7,445	0.66%
2018/01/16	23	20.95	4	21.00	20.95	19	7,459	0.25%
2018/01/15	1	21.05	4	21.31	21.00	-3	7,507	-0.04%
2018/01/12	13	21.50	2	21.45	21.40	11	7,587	0.14%
2018/01/11	40	21.68	7	21.66	21.65	33	7,709	0.43%
2018/01/09	4	20.75	7	20.71	20.70	-3	7,970	-0.04%
2018/01/08	5	20.96	22	20.95	20.70	-17	8,145	-0.21%
2018/01/05	7	21.71	5	21.70	21.65	2	8,371	0.02%
2018/01/04	28	22.37	37	22.50	22.55	-9	8,221	-0.11%
2018/01/03	2	21.50	3	21.63	21.45	-1	7,920	-0.01%
2018/01/02	6	21.86	1	21.80	21.45	5	7,853	0.06%