瀚宇博 (5469)-富邦-仁愛券商分點個股進出

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
55.2
漲跌
▼0.4
漲幅
-0.72%
成交量
1,133張
產業
上市電子零組件類股
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－富邦-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/04/25	1.3	55.60	2	55.60	55.20	-0.7	6,443	-0.01%
2024/04/24	9	55.51	2.1	55.41	55.60	6.9	6,451	0.11%
2024/04/23	6	54.48	1	55.20	54.50	5	6,463	0.08%
2024/04/22	2	54.90	2	55.20	54.40	0	6,473	0.00%
2024/04/19	3	55.57	2	54.65	55.70	1	6,440	0.02%
2024/04/18	8	56.46	0	56.30	56.60	8	6,405	0.12%
2024/04/17	6	57.02	0	0.00	56.60	6	6,406	0.09%
2024/04/16	6.2	56.34	6.2	56.48	56.70	0	6,398	0.00%
2024/04/15	2.1	58.36	6	58.70	58.40	-3.9	6,339	-0.06%
2024/04/12	7	59.59	0.1	59.30	58.90	6.9	6,323	0.11%
2024/04/11	12.3	58.98	3.2	58.80	59.50	9.1	6,319	0.14%
2024/04/10	6	60.52	0	0.00	60.20	6	6,284	0.10%
2024/04/09	4.2	61.00	2.2	61.21	60.70	2	6,302	0.03%
2024/04/08	8	61.71	0	0.00	62.00	8	6,278	0.13%
2024/04/03	0	0.00	1	61.60	61.30	-1	6,339	-0.02%
2024/04/02	21	61.72	0	0.00	61.20	21	6,315	0.33%
2024/04/01	21	61.41	2	60.95	61.00	19	6,277	0.30%
2024/03/29	12.2	61.66	8	62.18	60.80	4.2	6,201	0.07%
2024/03/28	38.1	64.50	18.1	64.91	63.20	20	5,938	0.34%
2024/03/27	8	62.74	15	63.59	63.60	-7	5,614	-0.12%
2024/03/26	7	62.06	10	61.11	60.90	-3	5,491	-0.05%
2024/03/25	10	63.36	19	63.56	62.50	-9	5,434	-0.17%
2024/03/22	44.1	64.85	424.1	63.04	62.40	-380	5,361	-7.09%	大賣/鉅額交易
2024/03/21	45.1	66.87	308	66.31	67.00	-263	5,175	-5.08%	大賣/鉅額交易
2024/03/20	30	62.48	84.2	63.62	64.90	-54.2	4,423	-1.23%
2024/03/19	36	59.41	18	59.39	59.00	18	4,056	0.44%
2024/03/18	3.4	56.55	1	56.20	56.50	2.4	3,911	0.06%
2024/03/15	463	56.59	5	55.92	55.70	458	3,869	11.84%	大買/鉅額交易
2024/03/14	204	55.00	18	55.28	55.20	186	3,855	4.82%	大買/鉅額交易
2024/03/13	5	54.64	3	54.77	54.70	2	3,876	0.05%
2024/03/12	10	54.07	0.1	54.10	55.00	9.9	3,920	0.25%
2024/03/11	9	53.44	4.3	53.50	53.30	4.7	3,909	0.12%
2024/03/08	9.1	55.71	0	0.00	54.90	9.1	3,921	0.23%
2024/03/07	6	57.53	2	57.55	57.40	4	4,168	0.10%
2024/03/06	1	58.50	4.1	58.40	58.30	-3.1	4,347	-0.07%
2024/03/05	6	58.20	4	57.98	58.30	2	4,428	0.05%
2024/03/04	1	57.50	1	57.90	57.80	0	4,425	0.00%
2024/03/01	4	57.48	3	57.80	57.50	1	4,423	0.02%
2024/02/29	11	56.84	3	56.80	56.60	8	4,403	0.18%
2024/02/27	20	57.57	0	0.00	57.20	20	4,392	0.46%
2024/02/26	35	57.73	2	58.19	57.80	33	4,359	0.76%
2024/02/23	18.4	59.27	10.1	59.93	58.40	8.3	4,341	0.19%
2024/02/22	5.2	62.01	1	61.90	62.00	4.2	4,255	0.10%
2024/02/21	0.2	61.85	4.2	62.09	62.10	-4	4,307	-0.09%
2024/02/20	2.1	62.32	2	62.50	62.50	0.1	4,307	0.00%
2024/02/19	0	62.10	8	61.88	62.00	-8	4,259	-0.19%
2024/02/16	5	61.72	12	61.71	61.50	-7	4,232	-0.17%
2024/02/15	1	59.80	16.5	59.73	60.00	-15.5	4,144	-0.37%
2024/02/05	9.3	58.56	2	58.45	58.60	7.3	4,096	0.18%
2024/02/02	2	57.80	5	58.16	58.40	-3	4,061	-0.07%
2024/02/01	2	57.60	3	57.20	57.50	-1	4,019	-0.03%
2024/01/31	1	56.50	3.1	57.07	57.00	-2.1	4,006	-0.05%
2024/01/30	4.5	56.78	15	57.13	56.70	-10.5	4,010	-0.26%
2024/01/29	27	57.70	20	57.94	57.80	7	3,956	0.18%
2024/01/26	27	56.88	28.1	56.97	57.00	-1.1	3,827	-0.03%
2024/01/25	5	55.00	0	0.00	54.60	5	3,692	0.14%
2024/01/24	9	55.76	9.3	55.69	55.30	-0.3	3,832	-0.01%
2024/01/23	0	0.00	0.1	55.10	55.30	-0.1	3,953	0.00%
2024/01/22	0	0.00	6	54.75	54.70	-6	3,950	-0.15%
2024/01/19	4	53.68	10	53.50	53.80	-6	3,946	-0.15%
2024/01/18	0	0.00	1	53.40	53.50	-1	3,970	-0.03%
2024/01/17	2	53.80	1	53.60	53.60	1	3,973	0.03%
2024/01/16	3	54.17	1	54.70	54.90	2	3,965	0.05%
2024/01/15	2	54.50	5	54.48	54.40	-3	3,963	-0.08%
2024/01/12	1	53.10	2	53.10	53.70	-1	3,976	-0.03%
2024/01/11	1	53.70	1	54.30	53.90	0	3,973	0.00%
2024/01/10	2	53.80	6	53.93	54.00	-4	4,002	-0.10%
2024/01/09	2	54.35	1	54.70	54.60	1	4,001	0.02%
2024/01/08	1	55.00	0.3	55.00	55.00	0.7	4,006	0.02%
2024/01/05	1	55.60	0	0.00	55.30	1	4,023	0.02%
2024/01/04	9	55.33	1	54.90	55.80	8	4,024	0.20%
2024/01/03	3	55.83	15.2	55.83	55.40	-12.2	4,078	-0.30%
2024/01/02	2.2	55.02	0	0.00	55.40	2.2	4,104	0.05%
2023/12/29	15	55.19	6.5	55.34	55.30	8.5	4,103	0.21%
2023/12/28	3	54.43	0	0.00	54.20	3	4,022	0.07%
2023/12/27	12	54.23	1	54.30	54.20	11	4,021	0.27%
2023/12/26	1	54.00	10	54.05	54.20	-9	4,024	-0.22%
2023/12/25	7.1	54.10	13.4	53.64	54.00	-6.3	4,015	-0.16%
2023/12/22	7.1	54.67	1.4	54.57	54.50	5.7	4,009	0.14%
2023/12/21	6.1	55.30	5	55.50	54.80	1.1	3,997	0.03%
2023/12/20	9	56.01	5	56.00	55.60	4	3,986	0.10%
2023/12/19	15	56.33	17.1	56.26	56.00	-2.1	3,976	-0.05%
2023/12/18	9.3	58.93	3.4	59.02	57.90	5.9	3,957	0.15%
2023/12/15	5.1	63.38	7.1	63.51	62.80	-2	3,906	-0.05%
2023/12/14	6	62.50	7	62.59	63.00	-1	3,881	-0.03%
2023/12/13	2.1	62.12	0	0.00	61.80	2.1	3,880	0.05%
2023/12/12	3.1	61.65	14	61.66	61.60	-10.9	3,936	-0.28%
2023/12/11	6.2	61.50	17	61.95	61.40	-10.8	3,996	-0.27%
2023/12/08	53.1	64.10	25	63.83	63.20	28.1	4,038	0.70%
2023/12/07	6	63.22	12	63.83	63.70	-6	4,058	-0.15%
2023/12/06	2	63.20	13.4	63.63	62.90	-11.4	4,065	-0.28%
2023/12/05	48	61.84	18	61.77	62.10	30	4,062	0.74%
2023/12/04	67	63.39	201.1	63.19	62.90	-134.1	4,137	-3.24%	大賣/鉅額交易
2023/12/01	35	58.38	35.2	58.73	59.10	-0.2	4,059	-0.01%
2023/11/30	24	56.80	4	57.43	56.80	20	4,112	0.49%
2023/11/29	0	0.00	8.1	55.98	56.00	-8.1	4,055	-0.20%
2023/11/28	4	55.28	3	55.43	55.10	1	4,096	0.02%
2023/11/27	1	55.50	5	55.70	55.00	-4	4,158	-0.10%
2023/11/24	1	55.50	2.1	55.51	55.30	-1.1	4,212	-0.03%
2023/11/22	1	55.00	8	54.90	54.80	-7	4,270	-0.16%
2023/11/21	8	57.24	11	56.53	55.30	-3	4,299	-0.07%
2023/11/20	51	55.82	15	55.89	56.10	36	4,373	0.82%
2023/11/17	2	55.20	3	55.16	55.20	-1	4,361	-0.02%
2023/11/16	3	53.60	0	0.00	53.60	3	4,418	0.07%
2023/11/15	1	53.80	2.1	54.05	53.70	-1.1	4,515	-0.02%
2023/11/14	2.1	53.00	0.1	53.47	52.90	2	4,598	0.04%
2023/11/13	0.1	52.90	12	53.33	53.00	-11.9	4,744	-0.25%
2023/11/10	2.1	53.36	2	53.50	53.30	0.1	4,800	0.00%
2023/11/09	0	54.40	0	0.00	54.50	0	4,906	0.00%
2023/11/08	0	0.00	1	54.60	54.60	-1	4,939	-0.02%
2023/11/07	2	55.80	2	55.55	55.10	0	5,035	0.00%
2023/11/06	0	0.00	15	55.47	55.70	-15	5,133	-0.29%
2023/11/03	4	55.43	1	54.80	54.70	3	5,245	0.06%
2023/11/02	7.1	56.72	6.1	56.59	56.20	1	5,263	0.02%
2023/11/01	6.1	54.41	4.1	54.49	55.20	2	5,253	0.04%
2023/10/31	185.2	56.00	25.2	56.69	55.70	160	5,125	3.12%	大買/鉅額交易
2023/10/30	0	0.00	1	54.50	54.50	-1	4,977	-0.02%
2023/10/27	10	54.20	0.1	54.30	54.40	9.9	5,008	0.20%
2023/10/26	1.1	53.96	1.1	54.00	54.00	0	5,108	0.00%
2023/10/25	14	54.79	4	54.85	54.90	10	5,103	0.20%
2023/10/24	2	53.65	11.1	54.00	54.50	-9.1	5,117	-0.18%
2023/10/23	4	53.15	2.1	53.22	53.10	1.9	5,180	0.04%
2023/10/20	1.1	52.16	2	51.70	52.40	-0.9	5,386	-0.02%
2023/10/19	4	52.95	1.1	52.52	52.90	2.9	5,476	0.05%
2023/10/18	0	0.00	9	52.11	52.50	-9	5,509	-0.16%
2023/10/17	12.1	54.56	11	54.38	53.20	1.1	5,542	0.02%
2023/10/16	1	53.30	1	53.70	53.90	0	5,743	0.00%
2023/10/13	0.1	54.32	15	54.60	54.20	-14.9	6,203	-0.24%
2023/10/12	4	55.70	2	55.75	55.40	2	6,578	0.03%
2023/10/11	2.1	55.50	42	55.00	55.20	-39.9	6,710	-0.59%
2023/10/06	6	57.55	51	56.86	56.40	-45	6,638	-0.68%
2023/10/05	2	58.80	2	58.80	58.90	0	6,601	0.00%
2023/10/04	0.1	58.50	0.1	59.11	59.20	0	6,591	0.00%
2023/10/03	4.1	60.00	0	60.40	59.50	4.1	6,600	0.06%
2023/10/02	14	60.40	9.2	60.32	60.40	4.8	6,605	0.07%
2023/09/28	0	58.95	1	59.40	59.40	-1	6,596	-0.01%
2023/09/27	5	58.54	3	58.10	58.90	2	6,608	0.03%
2023/09/26	6	59.91	2	59.25	59.00	4	6,612	0.06%
2023/09/25	5	60.20	2.1	59.80	60.40	2.9	6,629	0.04%
2023/09/22	2	58.35	2	59.00	58.50	0	6,613	0.00%
2023/09/21	5	58.26	18	58.13	58.50	-13	6,655	-0.20%
2023/09/20	11.2	60.22	8	59.39	59.40	3.2	6,790	0.05%
2023/09/19	1	61.20	4.1	61.49	61.30	-3.1	6,775	-0.05%
2023/09/18	2.1	60.92	6.1	61.18	60.90	-3.9	6,806	-0.06%
2023/09/15	7	60.57	2.1	60.75	60.80	4.9	6,861	0.07%
2023/09/14	9	60.28	16	60.11	60.50	-7	6,871	-0.10%
2023/09/13	0	0.00	2	59.35	60.10	-2	6,876	-0.03%
2023/09/12	26	58.91	10	58.75	59.10	16	6,857	0.23%
2023/09/11	7	57.19	25	57.23	57.20	-18	6,784	-0.27%
2023/09/08	15	59.41	7	59.16	59.30	8	6,697	0.12%
2023/09/07	19	59.78	35.1	59.52	59.40	-16.1	6,658	-0.24%
2023/09/06	23	58.48	23.1	58.61	58.80	-0.1	6,563	0.00%
2023/09/05	12	57.31	28.8	56.94	57.50	-16.8	6,516	-0.26%
2023/09/04	8	54.65	0	0.00	55.00	8	6,285	0.13%
2023/09/01	9	55.02	0	55.30	54.40	9	6,286	0.14%
2023/08/31	7	54.49	8.2	54.60	55.20	-1.2	6,233	-0.02%
2023/08/30	42	53.49	12.1	53.69	53.90	29.9	6,198	0.48%
2023/08/29	3	52.17	2	52.70	52.70	1	6,168	0.02%
2023/08/28	4	52.77	5	52.72	52.60	-1	6,177	-0.02%
2023/08/25	11.1	54.02	3	54.07	54.00	8.1	6,187	0.13%
2023/08/24	22.1	53.08	30	52.76	53.70	-7.9	6,151	-0.13%
2023/08/23	2	54.65	1.1	54.79	54.60	0.9	6,020	0.01%
2023/08/22	10.1	54.50	9	54.66	54.80	1.1	6,010	0.02%
2023/08/21	0	0.00	11.2	54.68	54.70	-11.2	5,967	-0.19%
2023/08/18	3.2	53.32	10	53.47	53.30	-6.9	5,889	-0.12%
2023/08/17	12.1	53.24	14	53.88	54.20	-2	5,784	-0.03%
2023/08/16	19	51.92	10.1	52.27	52.50	8.9	5,671	0.16%
2023/08/15	5	51.72	29.1	52.02	52.20	-24.1	5,601	-0.43%
2023/08/14	4.1	50.16	12.2	50.31	50.40	-8.1	5,497	-0.15%
2023/08/11	4.2	50.80	15	50.36	50.80	-10.9	5,473	-0.20%
2023/08/10	30	50.32	8	50.25	50.30	22	5,409	0.41%
2023/08/09	70.1	50.38	24	50.47	50.80	46.1	5,299	0.87%
2023/08/08	4	49.75	8	49.80	49.95	-4	5,202	-0.08%
2023/08/07	3	49.23	7	49.73	49.75	-4	5,164	-0.08%
2023/08/04	2	47.33	1	47.10	48.05	1	5,138	0.02%
2023/08/02	2	47.65	34	47.45	47.60	-32	5,135	-0.62%
2023/08/01	9	49.09	29.2	48.92	48.95	-20.2	5,127	-0.39%
2023/07/31	17	50.51	3	50.42	49.65	14	5,123	0.27%
2023/07/28	4	48.79	4	48.78	49.40	0	5,108	0.00%
2023/07/27	12.5	49.36	3.4	49.19	49.20	9.1	5,086	0.18%
2023/07/26	12.1	49.91	10	49.43	49.25	2.1	5,055	0.04%
2023/07/25	96	50.99	37.5	50.69	50.70	58.6	4,978	1.18%
2023/07/24	21	48.27	9	48.53	49.20	12	4,760	0.25%
2023/07/21	0	0.00	4	46.06	47.50	-4	4,657	-0.09%
2023/07/20	6	47.43	6.2	47.48	46.80	-0.2	4,612	0.00%
2023/07/19	7.2	48.82	25.1	49.19	47.55	-17.9	4,538	-0.39%
2023/07/18	47.1	50.11	1,539.1	51.07	50.20	-1,492	4,397	-33.93%	大賣/鉅額交易
2023/07/17	1,759.1	53.76	249.3	54.14	54.40	1,509.8	3,923	38.49%	大買/大賣/鉅額交易
2023/07/14	2	49.50	4.1	49.00	49.50	-2.1	3,526	-0.06%
2023/07/13	2.1	47.71	4	47.64	47.50	-1.9	3,369	-0.06%
2023/07/12	5.2	47.81	3	47.63	47.50	2.2	3,355	0.07%
2023/07/11	2.1	47.70	114	47.59	47.90	-111.9	3,335	-3.36%	大賣/鉅額交易
2023/07/10	1	47.25	26	47.35	47.65	-25	3,338	-0.75%
2023/07/07	2	47.90	10	47.95	48.10	-8	3,346	-0.24%
2023/07/06	4	48.70	5	48.28	48.50	-1	3,390	-0.03%
2023/07/05	4.2	48.35	5.1	48.24	48.05	-0.9	3,435	-0.03%
2023/07/04	7.1	48.09	7	47.89	48.00	0.1	3,524	0.00%
2023/07/03	10	48.72	64	48.88	48.65	-54	3,480	-1.55%
2023/06/30	1	47.80	3	47.92	48.05	-2	3,428	-0.06%
2023/06/29	16.2	47.96	171	48.32	48.35	-154.8	3,397	-4.56%	大賣/鉅額交易
2023/06/28	10	47.91	66	48.14	48.20	-56	3,311	-1.69%
2023/06/27	5	46.73	14	46.54	46.70	-9	3,114	-0.29%
2023/06/26	9	46.08	17	45.95	46.70	-8	3,031	-0.26%
2023/06/21	17.3	46.19	15	46.17	45.60	2.3	2,969	0.08%
2023/06/20	10	44.81	12.5	44.93	45.20	-2.5	2,867	-0.09%
2023/06/19	9	44.30	4	44.54	44.75	5	2,778	0.18%
2023/06/16	50.5	43.83	25.2	43.82	44.05	25.3	2,707	0.93%
2023/06/15	1.2	43.43	16	43.28	43.60	-14.8	2,629	-0.56%
2023/06/14	50	43.49	0	0.00	43.45	50	2,612	1.91%
2023/06/13	4	42.98	7	42.88	43.25	-3	2,596	-0.12%
2023/06/12	14	42.79	25	42.69	42.30	-11	2,541	-0.43%
2023/06/09	278	44.64	39	43.90	44.00	239	2,453	9.74%	大買/鉅額交易
2023/06/08	1	43.25	6	43.37	43.20	-5	2,267	-0.22%
2023/06/07	1	43.65	72	43.69	43.55	-71	2,246	-3.16%
2023/06/06	5	43.05	14	42.93	43.25	-9	2,205	-0.41%
2023/06/05	6	43.35	1	43.25	43.30	5	2,195	0.23%
2023/06/02	9	42.34	53	42.32	42.35	-44	2,151	-2.05%
2023/06/01	0	0.00	8	42.43	42.80	-8	2,132	-0.38%
2023/05/31	57	42.20	18	42.25	42.20	39	2,097	1.86%
2023/05/30	11	41.45	2	41.65	41.60	9	2,032	0.44%
2023/05/29	17	41.58	0	0.00	41.75	17	2,016	0.84%
2023/05/26	14	41.28	40	41.09	40.80	-26	1,999	-1.30%
2023/05/25	27	42.34	40	42.38	42.40	-13	1,945	-0.67%
2023/05/24	4	41.44	8	41.29	41.70	-4	1,895	-0.21%
2023/05/23	5	40.85	12	40.93	40.90	-7	1,864	-0.38%
2023/05/22	6	40.35	4	40.63	40.80	2	1,870	0.11%
2023/05/19	5	39.82	2	40.00	39.80	3	1,846	0.16%
2023/05/18	4	39.93	21	39.78	39.95	-17	1,843	-0.92%
2023/05/17	5	39.85	4	39.94	39.90	1	1,819	0.05%
2023/05/16	4	39.61	2	39.45	39.70	2	1,785	0.11%
2023/05/15	7	39.02	1	39.05	39.00	6	1,734	0.35%
2023/05/12	1	39.50	3.2	39.31	39.50	-2.2	1,717	-0.13%
2023/05/11	1.1	39.17	1	39.40	38.60	0.1	1,673	0.01%
2023/05/10	19.1	39.26	90	39.12	39.10	-70.9	1,647	-4.30%
2023/05/09	0	0.00	10.1	39.29	38.90	-10.1	1,611	-0.63%
2023/05/08	7.1	39.03	2	39.08	38.90	5.1	1,586	0.32%
2023/05/05	3	38.63	2	38.75	38.45	1	1,547	0.06%
2023/05/04	11	38.91	17.2	39.11	39.10	-6.2	1,518	-0.41%
2023/05/03	2	37.43	3	37.37	37.30	-1	1,424	-0.07%
2023/04/28	4	37.99	0	0.00	37.95	4	1,422	0.28%
2023/04/27	2	37.60	0	0.00	37.65	2	1,412	0.14%
2023/04/26	1	36.85	0	0.00	37.50	1	1,403	0.07%
2023/04/25	5.2	36.99	5	37.39	36.85	0.2	1,395	0.01%
2023/04/24	1	37.65	1	37.75	37.75	0	1,381	0.00%
2023/04/21	8	38.28	32	37.80	37.25	-24	1,378	-1.74%
2023/04/20	5	38.62	1.3	38.61	38.35	3.7	1,299	0.29%
2023/04/19	8	38.51	0	0.00	38.45	8	1,285	0.62%
2023/04/18	0	0.00	2	38.28	37.95	-2	1,264	-0.16%
2023/04/17	5	38.05	2.1	38.19	38.15	2.9	1,256	0.23%
2023/04/14	6.2	38.46	2	38.70	38.25	4.2	1,238	0.34%
2023/04/13	2	38.60	0	0.00	38.60	2	1,211	0.17%
2023/04/12	19	39.12	10	39.10	39.00	9	1,182	0.76%
2023/04/11	14	38.55	8	38.66	38.85	6	1,133	0.53%
2023/04/10	16.1	37.87	2	37.78	37.70	14.1	1,047	1.35%
2023/04/07	16	36.90	19	37.11	37.25	-3	953	-0.31%
2023/04/06	0	0.00	1	35.40	35.60	-1	825	-0.12%
2023/03/28	1	35.15	15	35.20	35.10	-14	816	-1.71%
2023/03/27	0	0.00	0.1	35.50	35.55	-0.1	814	-0.01%
2023/03/24	0	0.00	5	35.64	35.75	-5	822	-0.61%
2023/03/23	0	0.00	2	35.10	35.25	-2	800	-0.25%
2023/03/21	0	0.00	1	35.00	34.95	-1	790	-0.13%
2023/03/17	0	0.00	1	33.80	34.40	-1	774	-0.13%
2023/03/16	2	33.75	0	0.00	33.50	2	773	0.26%
2023/03/15	1	34.20	0	0.00	34.00	1	782	0.13%
2023/03/14	2	34.00	0	0.00	34.00	2	806	0.25%
2023/03/13	0	0.00	5	34.00	34.30	-5	813	-0.61%
2023/03/07	5.1	35.48	0	0.00	35.40	5.1	837	0.61%
2023/02/23	0	0.00	1	34.40	34.60	-1	846	-0.12%
2023/02/21	0	0.00	6	34.48	34.50	-6	863	-0.69%
2023/02/20	0	0.00	2	34.85	34.80	-2	889	-0.22%
2023/02/17	1	33.95	1.3	34.16	34.50	-0.3	892	-0.04%
2023/02/16	2	33.65	0	0.00	33.90	2	879	0.23%
2023/02/15	0	0.00	1	33.55	33.55	-1	895	-0.11%
2023/02/14	0	0.00	3.1	33.30	33.30	-3.1	906	-0.34%
2023/02/13	0	0.00	3	32.90	32.95	-3	923	-0.32%
2023/02/10	3	33.05	3	33.25	33.00	0	953	0.00%
2023/02/09	0	0.00	2	33.45	33.55	-2	997	-0.20%
2023/02/08	1	33.65	3	33.53	33.50	-2	1,033	-0.19%
2023/02/07	0.2	33.57	1	33.75	33.55	-0.9	1,101	-0.08%
2023/02/03	2	33.60	6.3	33.55	33.70	-4.3	1,346	-0.32%
2023/02/02	0	0.00	4	33.65	33.70	-4	1,338	-0.30%
2023/02/01	4	33.18	1	33.10	33.20	3	1,324	0.23%
2023/01/31	0	0.00	1	32.50	32.70	-1	1,311	-0.08%
2023/01/30	2	32.15	1	32.10	32.10	1	1,302	0.08%
2023/01/16	4	31.65	0	0.00	31.55	4	1,292	0.31%
2023/01/13	2	31.83	0	0.00	31.80	2	1,290	0.16%
2023/01/12	1	32.00	0	0.00	32.05	1	1,287	0.08%
2023/01/11	0	0.00	2	32.15	32.25	-2	1,285	-0.16%
2023/01/10	0	0.00	1	32.00	32.10	-1	1,282	-0.08%
2023/01/09	3	32.35	0	0.00	32.35	3	1,278	0.23%
2023/01/06	0	0.00	1	31.95	31.95	-1	1,273	-0.08%
2023/01/05	0	0.00	2	31.90	31.75	-2	1,290	-0.16%
2023/01/04	1	31.75	0	0.00	31.70	1	1,294	0.08%
2023/01/03	1	31.70	0	0.00	31.65	1	1,303	0.08%
2022/12/30	1	31.60	0	0.00	31.65	1	1,310	0.08%
2022/12/29	1	31.40	0	0.00	31.40	1	1,313	0.08%
2022/12/28	1	31.90	1	31.80	31.65	0	1,316	0.00%
2022/12/27	8	32.32	0	0.00	32.15	8	1,316	0.61%
2022/12/26	4	32.13	1	32.05	32.15	3	1,313	0.23%
2022/12/23	0.1	31.65	4.5	31.56	31.65	-4.4	1,315	-0.34%
2022/12/22	1	32.05	1	32.05	31.95	0	1,330	0.00%
2022/12/21	0.2	31.70	0.1	31.71	31.65	0.1	1,333	0.01%
2022/12/16	0	0.00	1	32.95	32.80	-1	1,331	-0.08%
2022/12/14	2	33.25	0	0.00	33.35	2	1,316	0.15%
2022/12/13	2	33.05	2	32.83	32.85	0	1,308	0.00%
2022/12/09	1	33.50	1	33.30	33.25	0	1,308	0.00%
2022/12/08	0	0.00	0.5	33.50	33.40	-0.5	1,302	-0.04%
2022/12/07	1	34.15	6	33.49	33.35	-5	1,304	-0.38%
2022/12/06	1	34.40	5	34.36	34.15	-4	1,304	-0.31%
2022/12/05	0	0.00	4	35.55	35.35	-4	1,281	-0.31%
2022/12/02	3	35.13	9.5	35.07	35.20	-6.5	1,274	-0.51%
2022/12/01	1	34.70	2	34.70	34.75	-1	1,254	-0.08%
2022/11/30	3	34.32	1	34.50	34.25	2	1,244	0.16%
2022/11/25	4.2	34.18	0	0.00	34.05	4.2	1,233	0.34%
2022/11/24	2	33.73	1	33.95	33.95	1	1,228	0.08%
2022/11/23	0	0.00	3	33.85	33.80	-3	1,226	-0.24%
2022/11/22	0	0.00	1	34.00	33.95	-1	1,222	-0.08%
2022/11/21	5	34.24	0	0.00	34.15	5	1,220	0.41%
2022/11/18	3.3	34.52	0	0.00	34.25	3.3	1,209	0.27%
2022/11/17	7	34.49	2	34.55	34.80	5	1,194	0.42%
2022/11/16	2	34.75	0	0.00	34.35	2	1,184	0.17%
2022/11/15	0	0.00	3	34.10	34.10	-3	1,155	-0.26%
2022/11/14	2	33.85	0	33.70	33.85	2	1,153	0.17%
2022/11/11	4	33.84	0	0.00	33.65	4	1,144	0.35%
2022/11/10	1	33.85	3	33.75	33.75	-2	1,131	-0.18%
2022/11/09	1	33.90	0	0.00	33.70	1	1,136	0.09%
2022/11/08	1	33.70	6.2	33.65	33.50	-5.2	1,149	-0.45%
2022/11/07	2.2	33.36	4	33.64	33.55	-1.8	1,132	-0.16%
2022/11/04	0	0.00	4.1	33.42	33.40	-4.1	1,093	-0.38%
2022/11/03	2	33.13	6	33.07	33.40	-4	1,062	-0.38%
2022/11/02	11.1	32.98	6	33.01	33.05	5.1	1,017	0.50%
2022/11/01	2	30.00	8	31.49	31.60	-6	851	-0.71%
2022/10/27	1	27.90	1	27.90	28.35	0	841	0.00%
2022/10/26	0	0.00	2	27.85	27.70	-2	846	-0.24%
2022/10/25	2	28.45	4	28.20	28.10	-2	847	-0.24%
2022/10/21	1	28.25	0	0.00	28.20	1	851	0.12%
2022/10/19	0	0.00	1	29.00	28.75	-1	851	-0.12%
2022/10/18	1	28.90	0	0.00	28.75	1	850	0.12%
2022/10/14	0	0.00	1	28.50	28.55	-1	855	-0.12%
2022/10/13	0.2	28.30	0	0.00	27.40	0.2	858	0.02%
2022/10/11	2	29.13	2	29.43	29.00	0	840	0.00%
2022/10/07	0	0.00	8	30.30	30.20	-8	837	-0.96%
2022/10/06	1.4	29.94	0	0.00	29.95	1.4	835	0.17%
2022/10/05	1.1	30.05	1	29.85	29.80	0.1	837	0.01%
2022/09/29	2.1	28.75	1	28.60	28.75	1.1	857	0.13%
2022/09/27	0	0.00	1	29.15	29.55	-1	840	-0.12%
2022/09/26	2	29.80	1	30.40	29.50	1	838	0.12%
2022/09/21	1	31.30	1	31.15	31.10	0	855	0.00%
2022/09/16	2.2	31.54	2	31.73	31.20	0.2	859	0.02%
2022/09/15	1	31.95	0	0.00	31.95	1	860	0.12%
2022/09/14	2	31.98	1	31.80	32.00	1	873	0.11%
2022/09/13	3	32.43	0.1	32.10	32.60	2.9	886	0.32%
2022/09/12	0.2	32.00	0.1	32.00	32.00	0.1	890	0.01%
2022/09/08	0.2	31.98	0	0.00	32.10	0.2	897	0.02%
2022/09/07	15	31.35	0	0.00	31.35	15	901	1.66%
2022/09/06	0.2	32.03	1	31.60	31.45	-0.9	905	-0.09%
2022/09/02	0.1	32.25	0	0.00	32.10	0.1	902	0.01%
2022/09/01	15	32.45	0	0.00	32.45	15	899	1.67%
2022/08/31	0	0.00	4	32.54	32.75	-4	889	-0.45%
2022/08/29	3	31.45	0	0.00	31.50	3	869	0.35%
2022/08/26	0	0.00	1	32.10	32.15	-1	870	-0.11%
2022/08/25	1	31.85	0	0.00	31.90	1	879	0.11%
2022/08/23	4	31.65	5	31.55	31.45	-1	898	-0.11%
2022/08/22	3	31.93	1	31.90	31.85	2	906	0.22%
2022/08/19	0	0.00	3	32.02	32.30	-3	901	-0.33%
2022/08/18	1	31.22	2	31.73	31.70	-1	887	-0.11%
2022/08/17	2	31.78	1	31.70	31.70	1	887	0.11%
2022/08/16	5.5	31.97	4.2	32.03	32.05	1.3	872	0.15%
2022/08/15	0.2	31.20	2	31.15	31.70	-1.8	850	-0.21%
2022/08/12	1	30.65	1	30.60	30.75	0	817	0.00%
2022/08/11	3	30.37	1	30.30	30.55	2	806	0.25%
2022/08/10	2	29.80	0	0.00	29.90	2	799	0.25%
2022/08/09	4	29.48	3.3	29.41	29.75	0.7	795	0.09%
2022/08/08	11.2	31.77	2	31.70	31.80	9.2	789	1.16%
2022/08/05	1.1	31.93	0	0.00	31.90	1.1	764	0.15%
2022/08/03	0	0.00	6	31.58	31.60	-6	760	-0.79%
2022/07/29	2	32.30	0	0.00	32.30	2	814	0.25%
2022/07/26	0	33.18	3	32.58	32.35	-3	860	-0.34%
2022/07/21	1	33.15	0	0.00	33.35	1	888	0.11%
2022/07/18	2	32.34	6	31.98	32.45	-4	886	-0.45%
2022/07/15	1	31.65	1	31.50	32.05	0	884	0.00%
2022/07/14	0	0.00	2	31.35	31.40	-2	880	-0.23%
2022/07/13	1	30.85	1	30.85	30.80	0	878	0.00%
2022/07/12	1.5	30.03	1	29.95	30.00	0.5	880	0.06%
2022/07/11	0	0.00	1	30.90	30.90	-1	877	-0.11%
2022/07/08	3	31.63	8	31.56	31.40	-5	887	-0.56%
2022/07/07	2	30.03	0	0.00	31.00	2	899	0.22%
2022/07/06	1	31.20	1	30.15	30.15	0	897	0.00%
2022/07/05	1	30.55	1	31.20	31.15	0	916	0.00%
2022/07/04	0	0.00	2	30.73	30.30	-2	922	-0.22%
2022/07/01	2	30.60	0	0.00	30.00	2	941	0.21%
2022/06/30	2	31.73	0	0.00	31.65	2	920	0.22%
2022/06/29	0	0.00	1	32.60	32.65	-1	915	-0.11%
2022/06/27	0	0.00	1	33.75	33.65	-1	931	-0.11%
2022/06/24	0	0.00	1	33.15	33.00	-1	934	-0.11%
2022/06/23	18	32.23	5	32.55	32.20	13	939	1.38%
2022/06/22	3	32.62	0	0.00	32.10	3	929	0.32%
2022/06/20	0	0.00	0	32.85	32.55	0	919	0.00%
2022/06/17	21	33.82	1	34.00	33.80	20	899	2.22%
2022/06/16	0	0.00	1	34.80	34.30	-1	896	-0.11%
2022/06/15	1	35.65	0	0.00	35.15	1	893	0.11%
2022/06/14	2	34.93	0	0.00	35.00	2	898	0.22%
2022/06/13	5	35.42	6	35.24	35.10	-1	907	-0.11%
2022/06/10	0	0.00	1	36.20	36.20	-1	912	-0.11%
2022/06/07	0	0.00	1	36.50	36.50	-1	932	-0.11%
2022/06/02	5	37.57	2	37.40	37.20	3	962	0.31%
2022/06/01	1	37.35	5	37.35	37.05	-4	970	-0.41%
2022/05/31	1	36.70	0	0.00	36.60	1	967	0.10%
2022/05/30	0	0.00	1	36.85	36.75	-1	982	-0.10%
2022/05/27	2	36.40	2	36.60	36.45	0	979	0.00%
2022/05/26	0	0.00	2	36.45	36.50	-2	995	-0.20%
2022/05/24	1	36.50	0	0.00	36.05	1	1,058	0.09%
2022/05/19	0.2	36.00	2	36.00	36.20	-1.8	1,234	-0.15%
2022/05/18	0	0.00	3	36.70	36.60	-3	1,284	-0.23%
2022/05/17	0	0.00	5	36.00	36.30	-5	1,349	-0.37%
2022/05/16	7	35.75	2	35.85	35.75	5	1,351	0.37%
2022/05/13	3.2	34.46	0	0.00	34.60	3.2	1,334	0.24%
2022/05/12	2	34.00	0	0.00	33.85	2	1,342	0.15%
2022/05/11	2	35.25	2	34.70	34.60	0	1,320	0.00%
2022/05/10	1	34.60	5	34.84	35.25	-4	1,316	-0.30%
2022/05/09	3	36.00	25	35.41	35.40	-22	1,311	-1.68%
2022/05/06	7	37.58	0	0.00	37.65	7	1,275	0.55%
2022/05/05	1	38.40	2	38.35	38.35	-1	1,270	-0.08%
2022/05/03	6	37.98	0	0.00	38.00	6	1,264	0.47%
2022/04/29	2	38.73	5	38.80	38.55	-3	1,251	-0.24%
2022/04/28	0.2	38.60	7	38.72	38.60	-6.8	1,249	-0.54%
2022/04/27	1	38.55	3	38.65	38.60	-2	1,240	-0.16%
2022/04/26	1	39.45	2	39.50	39.35	-1	1,233	-0.08%
2022/04/25	6.1	39.33	3	39.28	39.25	3.1	1,240	0.25%
2022/04/22	0	0.00	3	40.35	40.25	-3	1,240	-0.24%
2022/04/21	3	40.48	1	40.45	40.50	2	1,250	0.16%
2022/04/20	1	40.40	3	40.27	40.35	-2	1,251	-0.16%
2022/04/19	1	40.00	1	40.15	39.90	0	1,268	0.00%
2022/04/18	1	39.65	2	39.83	39.80	-1	1,285	-0.08%
2022/04/14	3	40.67	10	40.79	40.50	-7	1,316	-0.53%
2022/04/13	5	40.18	1	40.65	40.95	4	1,318	0.30%
2022/04/12	0	0.00	2	39.38	39.40	-2	1,319	-0.15%
2022/04/11	3.2	40.00	1	39.90	39.70	2.2	1,327	0.17%
2022/04/08	1	40.90	1	40.75	40.80	0	1,313	0.00%
2022/04/07	1.2	41.44	1	40.75	40.75	0.2	1,314	0.01%
2022/04/06	4	41.65	0	0.00	41.70	4	1,304	0.31%
2022/04/01	2	41.83	0	0.00	42.00	2	1,312	0.15%
2022/03/31	1	42.35	0	0.00	42.30	1	1,333	0.08%
2022/03/30	0	0.00	1	42.30	42.45	-1	1,382	-0.07%
2022/03/29	1	42.40	2	42.43	42.40	-1	1,384	-0.07%
2022/03/28	3	42.30	2	42.45	42.55	1	1,386	0.07%
2022/03/24	2	43.08	1	43.00	43.10	1	1,391	0.07%
2022/03/23	0	0.00	3	43.37	43.40	-3	1,393	-0.22%
2022/03/22	3	42.73	0	0.00	42.80	3	1,385	0.22%
2022/03/21	0	0.00	5	42.89	42.75	-5	1,392	-0.36%
2022/03/17	2	42.10	3	42.18	42.25	-1	1,409	-0.07%
2022/03/16	3	41.45	1	41.30	41.25	2	1,411	0.14%
2022/03/15	4	41.79	3	41.57	41.60	1	1,424	0.07%
2022/03/14	3	42.18	8	42.09	42.35	-5	1,458	-0.34%
2022/03/11	0	0.00	1	42.15	42.10	-1	1,469	-0.07%
2022/03/10	5	42.39	2	42.40	42.35	3	1,475	0.20%
2022/03/09	8	41.63	0	0.00	41.85	8	1,474	0.54%
2022/03/08	5	41.96	7	41.86	41.35	-2	1,486	-0.13%
2022/03/07	5	42.73	0	0.00	42.65	5	1,469	0.34%
2022/03/04	7	44.34	5	44.35	44.15	2	1,471	0.14%
2022/03/03	5	44.58	2	44.78	44.60	3	1,491	0.20%
2022/03/02	1	44.56	6.2	44.60	44.80	-5.2	1,501	-0.34%
2022/03/01	12.1	44.88	13	44.92	44.90	-0.9	1,509	-0.06%
2022/02/25	18	44.84	3	44.68	44.70	15	1,504	1.00%
2022/02/24	4	44.88	23	44.89	44.10	-19	1,501	-1.27%
2022/02/23	9	44.77	25	44.63	44.95	-16	1,485	-1.08%
2022/02/22	23	44.89	44	45.09	44.90	-21	1,495	-1.40%
2022/02/21	2	44.13	1	44.30	44.60	1	1,433	0.07%
2022/02/18	8.1	44.09	17	44.17	44.40	-8.9	1,465	-0.61%
2022/02/17	12	43.89	45	43.39	43.80	-33	1,676	-1.97%
2022/02/16	1	42.30	1	42.30	42.10	0	1,698	0.00%
2022/02/15	1	42.10	1	42.10	41.85	0	1,731	0.00%
2022/02/14	2	42.23	2	42.05	41.95	0	1,751	0.00%
2022/02/11	1.2	43.37	0	0.00	43.05	1.2	1,778	0.07%
2022/02/10	0.3	43.30	1	43.55	43.30	-0.7	1,807	-0.04%
2022/02/09	1	42.90	1	43.00	43.40	0	1,817	0.00%
2022/02/08	0	0.00	2	43.10	43.15	-2	1,827	-0.11%
2022/02/07	0	0.00	1	42.25	42.85	-1	1,856	-0.05%
2022/01/26	2	41.73	7	41.54	41.60	-5	1,872	-0.27%
2022/01/25	2	41.58	2	41.90	41.60	0	1,960	0.00%
2022/01/24	4.5	42.08	1	41.90	42.25	3.5	1,978	0.18%
2022/01/21	1	42.65	12	42.94	42.55	-11	1,980	-0.56%
2022/01/20	3	43.40	0	0.00	43.50	3	1,984	0.15%
2022/01/19	0	0.00	1.2	43.39	43.30	-1.2	2,000	-0.06%
2022/01/18	13	43.61	1	43.65	43.25	12	2,001	0.60%
2022/01/17	0	0.00	7	43.13	43.20	-7	1,996	-0.35%
2022/01/14	3	42.37	2	42.60	42.65	1	1,991	0.05%
2022/01/13	6	43.04	0	0.00	43.05	6	1,984	0.30%
2022/01/12	5	42.62	16	42.60	42.90	-11	1,985	-0.55%
2022/01/11	15	42.88	6	42.78	42.80	9	1,972	0.46%
2022/01/10	6	43.20	3	43.38	43.35	3	1,956	0.15%
2022/01/07	25	43.72	6	43.81	43.50	19	1,951	0.97%
2022/01/06	12	44.26	6	44.30	44.25	6	1,934	0.31%
2022/01/05	3	44.77	9	44.76	44.65	-6	1,930	-0.31%
2022/01/03	4	45.14	0	0.00	45.05	4	1,912	0.21%
2021/12/30	1	45.25	6	45.29	45.40	-5	1,914	-0.26%
2021/12/29	5	45.23	33	45.25	45.25	-28	1,916	-1.46%
2021/12/28	0.2	45.50	4	45.65	45.45	-3.8	1,921	-0.20%
2021/12/27	19	45.69	7	45.65	45.60	12	1,941	0.62%
2021/12/24	40	45.30	12	45.48	45.25	28	1,963	1.43%
2021/12/23	3	44.53	4	44.56	44.60	-1	1,925	-0.05%
2021/12/21	0	0.00	1	44.05	44.15	-1	1,975	-0.05%
2021/12/20	3	44.03	2	43.85	44.00	1	1,983	0.05%
2021/12/17	1	44.10	38	44.05	44.05	-37	1,987	-1.86%
2021/12/16	7	44.26	0	0.00	44.25	7	1,983	0.35%
2021/12/15	22	44.20	0	0.00	44.15	22	1,987	1.11%
2021/12/14	17	43.91	1	43.95	43.85	16	1,995	0.80%
2021/12/13	16	44.50	0	0.00	44.40	16	1,985	0.81%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/09	5	45.61	2	45.28	45.25	3	1,982	0.15%
2021/12/08	0	0.00	10	45.63	45.95	-10	1,970	-0.51%
2021/12/07	11	45.06	57	44.85	44.90	-46	1,999	-2.30%
2021/12/06	1	44.45	17	44.75	44.85	-16	1,989	-0.80%
2021/12/03	1	44.95	2	45.03	45.05	-1	2,000	-0.05%
2021/12/02	4	44.74	3	44.65	44.60	1	2,000	0.05%
2021/12/01	4	45.18	13	45.20	45.20	-9	1,995	-0.45%
2021/11/30	58	45.17	3	44.95	44.55	55	1,997	2.75%
2021/11/29	4	43.94	6	43.53	44.30	-2	1,992	-0.10%
2021/11/26	52	44.59	4	44.86	44.45	48	1,972	2.43%
2021/11/25	5	45.61	1	45.60	45.50	4	1,953	0.20%
2021/11/24	1	45.70	2	46.00	45.85	-1	1,949	-0.05%
2021/11/23	17	46.12	3	45.87	45.90	14	1,949	0.72%
2021/11/22	7	46.66	13	46.65	46.65	-6	1,944	-0.31%
2021/11/19	7	45.80	60.2	45.79	45.70	-53.2	1,923	-2.77%
2021/11/18	5	46.65	105	46.50	46.40	-100	1,899	-5.26%	大賣/
2021/11/17	24.1	46.76	70	46.73	46.90	-45.9	1,877	-2.44%
2021/11/16	106.1	47.40	71.4	47.52	47.15	34.7	1,842	1.88%	大買/
2021/11/15	1	44.65	39	45.65	46.50	-38	1,600	-2.37%
2021/11/12	59	44.27	62	44.29	44.30	-3	1,540	-0.19%
2021/11/11	1	43.70	2	44.10	43.60	-1	1,526	-0.07%
2021/11/10	19	43.93	4	43.86	44.00	15	1,574	0.95%
2021/11/09	22.1	44.53	5	44.52	44.65	17.1	1,609	1.06%
2021/11/08	1	44.05	3	44.07	44.10	-2	1,610	-0.12%
2021/11/05	2	43.55	2	43.68	43.90	0	1,677	0.00%
2021/11/04	4.1	43.94	10	43.90	43.95	-5.9	1,698	-0.35%
2021/11/03	2	43.28	10	43.18	43.30	-8	1,714	-0.47%
2021/11/02	18	43.32	19	43.22	42.65	-1	1,793	-0.06%
2021/11/01	3	42.45	10	42.40	42.90	-7	1,853	-0.38%
2021/10/29	0.5	41.80	3	41.75	41.70	-2.5	1,851	-0.14%
2021/10/28	2	41.65	10	41.50	41.45	-8	1,871	-0.43%
2021/10/27	7	41.02	9	41.37	41.60	-2	1,899	-0.11%
2021/10/26	5	40.95	3	40.83	40.80	2	1,902	0.11%
2021/10/25	0	0.00	1	40.70	40.75	-1	1,914	-0.05%
2021/10/21	4	40.55	2	40.38	40.15	2	1,970	0.10%
2021/10/20	2	40.30	1	40.55	40.30	1	2,004	0.05%
2021/10/19	0	0.00	0	39.70	40.40	0	2,028	0.00%
2021/10/18	2	39.95	2	40.05	39.70	0	2,053	0.00%
2021/10/15	0	0.00	1.4	39.58	39.65	-1.4	2,106	-0.07%
2021/10/14	2.4	38.80	1	39.05	39.10	1.4	2,155	0.07%
2021/10/13	48	39.01	1	39.25	38.90	47	2,194	2.14%
2021/10/12	32	39.61	1	39.55	39.55	31	2,206	1.40%
2021/10/08	30	40.20	2.7	40.32	40.20	27.3	2,231	1.22%
2021/10/07	0	0.00	1	39.55	39.65	-1	2,299	-0.04%
2021/10/06	10	38.85	0	0.00	38.65	10	2,547	0.39%
2021/10/05	2	38.58	0	0.00	39.30	2	2,620	0.08%
2021/10/04	5	38.88	0	0.00	38.80	5	2,663	0.19%
2021/10/01	1.1	40.06	1	39.85	39.75	0.1	2,695	0.01%
2021/09/30	3.6	40.93	9	41.00	40.95	-5.4	2,690	-0.20%
2021/09/29	4	41.14	15	41.21	41.15	-11	2,703	-0.41%
2021/09/28	3	41.70	14	41.78	42.00	-11	2,742	-0.40%
2021/09/27	3	42.67	3	42.80	42.85	0	2,740	0.00%
2021/09/24	0.3	43.15	3	43.43	43.30	-2.7	2,768	-0.10%
2021/09/23	0	0.00	1	42.80	42.85	-1	2,789	-0.04%
2021/09/22	3	42.00	0	0.00	42.20	3	2,824	0.11%
2021/09/17	1	42.45	3	42.78	43.00	-2	2,864	-0.07%
2021/09/16	1	42.40	5	42.32	42.40	-4	2,908	-0.14%
2021/09/15	5	42.56	47	42.50	42.40	-42	2,946	-1.43%
2021/09/14	5	42.45	1	42.70	42.50	4	3,077	0.13%
2021/09/13	4	42.65	4	42.68	42.65	0	3,397	0.00%
2021/09/10	56	42.63	12.2	42.75	42.55	43.8	3,453	1.27%
2021/09/09	14	41.21	0	41.30	41.20	14	3,464	0.40%
2021/09/08	2	41.38	3	41.33	40.85	-1	3,519	-0.03%
2021/09/07	2	41.70	0	0.00	41.70	2	3,544	0.06%
2021/09/06	33	42.16	0	0.00	41.75	33	3,609	0.91%
2021/09/02	100	42.45	12	42.19	42.00	88	3,673	2.40%
2021/09/01	12	42.46	0	0.00	42.50	12	3,688	0.33%
2021/08/31	2	41.70	3	41.87	41.95	-1	3,691	-0.03%
2021/08/30	2	41.63	0	0.00	41.75	2	3,716	0.05%
2021/08/27	3	41.58	1	41.45	41.45	2	3,725	0.05%
2021/08/26	2	41.55	5	41.55	41.55	-3	3,744	-0.08%
2021/08/24	1	40.95	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.35	0	41.80	41.60	1	3,820	0.03%
2021/08/20	2	40.65	2	40.75	40.55	0	3,828	0.00%
2021/08/19	4	41.03	1	41.25	40.80	3	3,831	0.08%
2021/08/18	0	0.00	2	41.90	42.20	-2	3,841	-0.05%
2021/08/17	2	40.93	0	0.00	40.60	2	3,882	0.05%
2021/08/16	1	41.75	8.5	40.86	41.60	-7.5	3,910	-0.19%
2021/08/13	21	42.81	16.5	42.22	41.95	4.5	3,894	0.12%
2021/08/12	9	44.76	1	44.15	44.30	8	4,118	0.19%
2021/08/11	20	47.09	10	46.80	46.75	10	4,172	0.24%
2021/08/10	3	47.91	2	47.90	47.65	1	4,156	0.02%
2021/08/09	6.2	48.47	3.4	48.76	48.15	2.7	4,196	0.06%
2021/08/06	18	49.09	138	49.24	49.30	-120	4,195	-2.86%	大賣/鉅額交易
2021/08/05	8.3	49.44	24.2	49.47	49.55	-16	4,156	-0.38%
2021/08/04	10	48.35	1	48.40	48.35	9	4,121	0.22%
2021/08/03	24	48.21	2	48.28	48.30	22	4,189	0.53%
2021/08/02	0.1	47.96	0	0.00	48.30	0.1	4,211	0.00%
2021/07/30	18	47.58	1	47.65	47.35	17	4,214	0.40%
2021/07/29	1	47.75	6	47.77	47.85	-5	4,246	-0.12%
2021/07/28	4	46.96	10	47.18	47.50	-6	4,284	-0.14%
2021/07/27	16	47.78	0	0.00	47.40	16	4,389	0.36%
2021/07/26	51	47.89	17	47.52	47.90	34	4,476	0.76%
2021/07/23	7	47.14	0	0.00	47.30	7	4,597	0.15%
2021/07/22	22	47.12	2.2	47.05	47.10	19.8	4,676	0.42%
2021/07/21	11	46.44	1	46.35	46.25	10	4,687	0.21%
2021/07/20	11	46.75	6	46.70	46.65	5	4,682	0.11%
2021/07/19	4	47.70	3	47.65	47.60	1	4,685	0.02%
2021/07/16	3	48.27	5	48.60	48.40	-2	4,759	-0.04%
2021/07/15	5	48.11	0	0.00	48.25	5	4,889	0.10%
2021/07/14	21	48.35	3	48.40	48.20	18	4,920	0.37%
2021/07/13	16.1	49.72	52	49.97	49.05	-35.9	4,891	-0.73%
2021/07/12	3	48.92	8	49.09	49.15	-5	4,678	-0.11%
2021/07/09	34	48.40	4	48.45	48.45	30	4,617	0.65%
2021/07/08	4	48.23	5	48.53	48.00	-1	4,671	-0.02%
2021/07/07	5	47.76	0	0.00	47.65	5	4,704	0.11%
2021/07/06	2	48.08	2	48.25	48.15	0	4,780	0.00%
2021/07/05	31.1	48.27	24	48.26	48.40	7.1	5,033	0.14%
2021/07/02	2	47.25	1	47.25	47.30	1	5,123	0.02%
2021/07/01	0	0.00	5.1	47.26	47.15	-5.1	5,162	-0.10%
2021/06/30	11	47.60	10.2	47.79	47.60	0.8	5,155	0.02%
2021/06/29	0	0.00	4.4	47.94	47.55	-4.4	5,173	-0.09%
2021/06/28	1.1	47.60	5	47.56	48.00	-3.9	5,210	-0.08%
2021/06/25	18.1	47.83	1	47.75	47.55	17.1	5,209	0.33%
2021/06/24	28.1	48.10	3	48.10	48.15	25.1	5,229	0.48%
2021/06/23	9.1	47.86	24	47.90	48.40	-14.9	5,236	-0.28%
2021/06/22	58.1	48.50	28	48.32	47.65	30.1	5,254	0.57%
2021/06/21	4	45.56	7.1	46.12	46.05	-3.1	5,322	-0.06%
2021/06/18	12	46.30	5	46.11	46.60	7	5,441	0.13%
2021/06/17	9	45.87	9	45.58	46.05	0	5,455	0.00%
2021/06/16	0	0.00	6	45.29	45.20	-6	5,456	-0.11%
2021/06/15	6.1	45.71	4	45.73	45.85	2.1	5,487	0.04%
2021/06/11	14.1	45.16	17	45.25	45.15	-2.9	5,528	-0.05%
2021/06/10	1.1	44.62	3.1	44.67	44.80	-2	5,529	-0.04%
2021/06/09	7	44.36	1	44.25	44.25	6	5,598	0.11%
2021/06/08	7	44.21	1.4	44.16	44.20	5.6	5,652	0.10%
2021/06/07	3	43.50	0	0.00	43.70	3	5,700	0.05%
2021/06/04	0	0.00	1	44.10	44.10	-1	5,743	-0.02%
2021/06/03	21	44.64	2	44.58	44.65	19	5,781	0.33%
2021/06/02	6	44.63	2.3	44.46	44.65	3.7	5,812	0.06%
2021/06/01	1	45.05	4	45.18	45.15	-3	5,826	-0.05%
2021/05/31	2	44.43	0	0.00	44.40	2	5,866	0.03%
2021/05/28	4	44.38	5	44.32	44.40	-1	5,942	-0.02%
2021/05/27	0	0.00	1	43.65	44.00	-1	6,162	-0.02%
2021/05/26	2	43.80	0	0.00	43.90	2	6,521	0.03%
2021/05/25	3	44.22	1	43.95	44.10	2	6,577	0.03%
2021/05/24	5	42.60	7	43.31	43.50	-2	6,656	-0.03%
2021/05/21	2	43.50	32	43.40	43.60	-30	6,773	-0.44%
2021/05/20	75	44.93	55	44.02	43.40	20	6,861	0.29%
2021/05/19	33	42.58	5	42.56	43.35	28	6,619	0.42%
2021/05/18	25	41.02	26	40.76	42.10	-1	6,594	-0.02%
2021/05/17	5	38.95	11	39.77	38.95	-6	6,581	-0.09%
2021/05/14	9	41.21	1	40.30	40.55	8	6,524	0.12%
2021/05/13	3	39.92	2	40.53	40.30	1	6,499	0.02%
2021/05/12	7	41.46	8	40.64	40.50	-1	6,468	-0.02%
2021/05/11	3	44.02	34	43.26	43.15	-31	6,383	-0.49%
2021/05/10	3	45.72	5	45.50	45.50	-2	6,327	-0.03%
2021/05/07	6	45.96	1	45.70	46.25	5	6,321	0.08%
2021/05/06	2	45.68	65	44.73	45.00	-63	6,318	-1.00%
2021/05/05	9	45.76	8	45.84	45.25	1	6,321	0.02%
2021/05/04	7	47.09	3.5	45.60	45.65	3.5	6,305	0.06%
2021/05/03	10	48.70	37	48.43	47.90	-27	6,201	-0.44%
2021/04/29	11	50.38	10	50.20	49.70	1	6,115	0.02%
2021/04/28	4	51.05	23	50.70	51.10	-19	6,010	-0.32%
2021/04/27	11	49.85	3	49.93	49.70	8	6,008	0.13%
2021/04/26	8	50.25	2	50.10	50.20	6	6,016	0.10%
2021/04/23	3	49.63	6	49.69	49.95	-3	6,022	-0.05%
2021/04/22	7	50.45	4	50.63	49.45	3	6,073	0.05%
2021/04/21	6	51.93	11	51.71	51.60	-5	6,049	-0.08%
2021/04/20	2	51.25	9	50.84	51.40	-7	5,941	-0.12%
2021/04/19	3	50.20	1	50.40	50.40	2	5,948	0.03%
2021/04/16	5	49.73	2	50.08	50.00	3	5,981	0.05%
2021/04/14	5	49.38	15	49.09	49.30	-10	6,013	-0.17%
2021/04/13	8	51.13	2	52.30	50.40	6	5,978	0.10%
2021/04/12	19	52.28	28	51.84	51.90	-9	5,958	-0.15%
2021/04/09	43	53.26	17	53.08	53.10	26	5,898	0.44%
2021/04/08	14.5	51.24	11.6	51.48	51.90	2.9	5,649	0.05%
2021/04/07	3	49.33	4	49.63	50.20	-1	5,523	-0.02%
2021/04/06	12	49.44	19	49.38	49.35	-7	5,523	-0.13%
2021/04/01	22	49.15	1	49.40	49.25	21	5,532	0.38%
2021/03/31	30	49.70	11	49.70	49.35	19	5,526	0.34%
2021/03/30	14	49.19	1	49.15	49.25	13	5,499	0.24%
2021/03/29	5	49.18	3	49.15	49.25	2	5,489	0.04%
2021/03/26	0	0.00	3	49.23	49.35	-3	5,473	-0.05%
2021/03/25	10	49.02	15	49.23	48.75	-5	5,488	-0.09%
2021/03/24	33	50.56	62	51.10	50.10	-29	5,418	-0.54%
2021/03/23	3	50.07	34.1	49.43	50.10	-31.1	5,105	-0.61%
2021/03/22	20	49.11	2	48.95	48.80	18	4,990	0.36%
2021/03/19	3	48.03	1	48.15	48.20	2	5,002	0.04%
2021/03/18	2	48.40	3	48.45	48.45	-1	5,019	-0.02%
2021/03/17	22	48.44	23	48.18	48.10	-1	5,086	-0.02%
2021/03/16	5	47.72	2	47.45	47.45	3	5,151	0.06%
2021/03/15	8	47.76	3	47.93	47.90	5	5,377	0.09%
2021/03/12	4	47.03	3	47.03	47.10	1	5,348	0.02%
2021/03/11	0	0.00	2	46.75	46.75	-2	5,456	-0.04%
2021/03/10	0	0.00	2	46.65	46.45	-2	5,480	-0.04%
2021/03/09	1	45.90	5	45.93	46.20	-4	5,507	-0.07%
2021/03/08	4	46.40	4	46.20	46.05	0	5,647	0.00%
2021/03/05	2	46.18	2	46.28	46.10	0	5,728	0.00%
2021/03/04	1	46.55	0	0.00	46.60	1	5,879	0.02%
2021/03/03	0	0.00	10	45.66	46.30	-10	5,918	-0.17%
2021/03/02	46	46.80	32	46.37	46.10	14	5,904	0.24%
2021/02/26	52	46.12	21	46.09	46.20	31	5,786	0.54%
2021/02/25	1	45.00	10	45.27	45.55	-9	5,606	-0.16%
2021/02/24	16	45.71	13	45.71	45.35	3	5,603	0.05%
2021/02/23	5	44.96	89	45.26	45.30	-84	5,524	-1.52%
2021/02/22	17	44.72	71	44.93	44.80	-54	5,452	-0.99%
2021/02/19	3	44.17	7	44.07	44.20	-4	5,366	-0.07%
2021/02/18	1	43.60	2	43.58	43.80	-1	5,408	-0.02%
2021/02/17	31	43.10	52	43.20	43.10	-21	5,543	-0.38%
2021/02/05	5	42.05	6	42.27	42.15	-1	5,587	-0.02%
2021/02/03	0	0.00	51	42.44	42.40	-51	5,774	-0.88%
2021/02/02	0	0.00	3	42.05	42.10	-3	5,924	-0.05%
2021/02/01	50	40.50	0	0.00	41.55	50	6,010	0.83%
2021/01/29	5	41.30	0.5	41.50	41.30	4.5	6,148	0.07%
2021/01/27	2	42.53	3	42.75	42.50	-1	6,236	-0.02%
2021/01/26	2	41.70	1	41.75	41.80	1	6,609	0.02%
2021/01/25	2	42.15	3	42.20	42.30	-1	6,623	-0.02%
2021/01/22	3	41.47	1.4	41.61	41.80	1.6	6,615	0.02%
2021/01/21	5	41.90	5	41.86	41.25	0	6,639	0.00%
2021/01/20	60	41.89	5	42.38	41.65	55	6,698	0.82%
2021/01/19	6	43.48	54	43.77	43.45	-48	6,623	-0.72%
2021/01/18	52	42.61	10	42.88	42.85	42	6,626	0.63%
2021/01/15	2	43.73	4	44.03	43.30	-2	6,674	-0.03%
2021/01/14	40	44.31	3	44.27	44.50	37	6,626	0.56%
2021/01/13	1	43.70	0	0.00	43.70	1	6,588	0.02%
2021/01/12	13	43.51	8	43.69	43.20	5	6,569	0.08%
2021/01/11	0	0.00	13	44.24	44.30	-13	6,566	-0.20%
2021/01/08	0	0.00	1	43.80	43.80	-1	6,544	-0.02%
2021/01/07	2	43.70	145	43.68	43.80	-143	6,606	-2.16%	大賣/鉅額交易
2021/01/06	2	44.23	2	43.95	43.40	0	6,616	0.00%
2021/01/05	3	44.10	11	44.22	44.15	-8	6,611	-0.12%
2021/01/04	10.2	43.80	14	43.50	43.60	-3.8	6,585	-0.06%
2020/12/31	4	43.50	1	43.30	43.35	3	6,580	0.05%
2020/12/30	0	0.00	7	43.28	43.30	-7	6,580	-0.11%
2020/12/29	22	43.33	2	43.10	43.05	20	6,593	0.30%
2020/12/28	16	43.55	0	0.00	43.60	16	6,551	0.24%
2020/12/25	0	0.00	2	43.30	43.50	-2	6,524	-0.03%
2020/12/24	3	43.55	3	43.52	43.45	0	6,514	0.00%
2020/12/23	1	42.90	0	0.00	43.00	1	6,524	0.02%
2020/12/22	2	43.28	18	43.46	42.90	-16	6,618	-0.24%
2020/12/21	4	43.56	3	43.33	43.70	1	6,677	0.01%
2020/12/18	25	44.36	1	44.70	44.10	24	6,650	0.36%
2020/12/17	25	45.16	25	44.75	44.70	0	6,631	0.00%
2020/12/16	0	0.00	1	44.50	44.80	-1	6,606	-0.02%
2020/12/15	105	43.93	76	44.26	43.85	29	6,726	0.43%	大買/
2020/12/14	2	45.00	4	44.98	45.35	-2	6,671	-0.03%
2020/12/11	12	44.93	8	44.73	45.00	4	6,626	0.06%
2020/12/10	99	46.25	23	45.80	45.85	76	6,549	1.16%
2020/12/09	2	45.40	16	46.17	46.55	-14	6,431	-0.22%
2020/12/08	5	44.95	26	44.96	44.80	-21	6,235	-0.34%
2020/12/07	29	45.72	85	46.23	45.25	-56	6,283	-0.89%
2020/12/04	6	45.09	9	45.09	45.20	-3	6,218	-0.05%
2020/12/03	12	45.23	63	45.41	45.05	-51	6,188	-0.82%
2020/12/02	42.3	45.74	29	45.83	45.55	13.3	6,174	0.22%
2020/12/01	21	44.97	12	45.27	45.60	9	6,077	0.15%
2020/11/30	47	45.05	12	45.20	44.85	35	6,089	0.57%
2020/11/27	21	44.61	35	44.84	44.55	-14	6,023	-0.23%
2020/11/26	5	44.12	63	44.02	44.20	-58	6,021	-0.96%
2020/11/25	67	44.08	25	44.67	43.70	42	6,044	0.69%
2020/11/24	44	45.05	7	44.88	44.45	37	6,024	0.61%
2020/11/23	20	44.29	16	44.29	44.35	4	5,947	0.07%
2020/11/20	6	43.92	21	44.09	44.15	-15	5,967	-0.25%
2020/11/19	3	43.65	15	44.12	43.85	-12	6,026	-0.20%
2020/11/18	1	43.70	1	43.70	43.50	0	6,266	0.00%
2020/11/17	17	43.64	3	43.65	43.40	14	6,470	0.22%
2020/11/16	85	43.88	18.4	43.83	43.85	66.6	6,809	0.98%
2020/11/13	22	42.94	2	42.95	43.20	20	7,000	0.29%
2020/11/12	100	42.95	19	43.09	42.70	81	7,850	1.03%
2020/11/11	11	42.70	5	42.81	42.95	6	8,502	0.07%
2020/11/10	9	42.57	20	42.76	42.40	-11	8,790	-0.13%
2020/11/09	5	42.12	10	42.21	42.15	-5	8,928	-0.06%
2020/11/06	13	41.80	4	41.75	41.75	9	8,994	0.10%
2020/11/05	1	40.85	46	40.89	40.90	-45	8,920	-0.50%
2020/11/04	4	41.05	8	41.00	41.00	-4	8,951	-0.04%
2020/11/03	20	41.32	25.5	41.65	41.10	-5.5	8,923	-0.06%
2020/11/02	3	39.18	0	0.00	39.60	3	8,564	0.04%
2020/10/30	7	39.39	1	39.45	39.15	6	8,664	0.07%
2020/10/29	3	38.97	11	39.18	39.70	-8	8,671	-0.09%
2020/10/28	14	40.10	56	39.88	39.80	-42	8,670	-0.48%
2020/10/27	4	41.14	0	0.00	41.20	4	8,599	0.05%
2020/10/26	2	41.05	6	41.38	41.60	-4	8,638	-0.05%
2020/10/23	4	41.05	2	40.95	41.05	2	8,658	0.02%
2020/10/22	2	41.63	9	42.07	41.45	-7	8,666	-0.08%
2020/10/21	1	41.85	4	41.91	41.85	-3	8,717	-0.03%
2020/10/19	5	41.40	3	41.52	41.35	2	9,033	0.02%
2020/10/16	5	41.12	10.1	41.15	40.65	-5.1	9,143	-0.06%
2020/10/15	61	41.60	11	42.08	41.50	50	9,288	0.54%
2020/10/14	2	40.55	0	0.00	40.65	2	9,290	0.02%
2020/10/13	4	40.50	0	0.00	40.25	4	9,699	0.04%
2020/10/12	3	40.93	1	40.65	40.85	2	9,806	0.02%
2020/10/08	4	41.10	1	41.20	40.95	3	9,977	0.03%
2020/10/07	3	40.45	1	40.55	40.50	2	10,162	0.02%
2020/10/06	1	40.30	3	40.33	40.20	-2	10,697	-0.02%
2020/10/05	4	39.63	11	39.88	39.65	-7	10,871	-0.06%
2020/09/29	13	38.92	3	38.90	38.95	10	11,398	0.09%
2020/09/28	12	38.85	10	39.20	39.05	2	11,633	0.02%
2020/09/25	12	39.10	6	38.02	38.05	6	12,069	0.05%
2020/09/24	6	40.22	3	40.17	39.75	3	12,326	0.02%
2020/09/23	5	41.48	2	41.60	41.50	3	12,635	0.02%
2020/09/22	9	41.91	0	0.00	41.65	9	12,801	0.07%
2020/09/21	0	0.00	1	42.85	42.75	-1	12,838	-0.01%
2020/09/18	1	43.70	5.5	43.59	43.60	-4.5	12,859	-0.03%
2020/09/17	0	0.00	1	42.55	42.55	-1	12,775	-0.01%
2020/09/16	1	42.00	0	0.00	42.05	1	12,830	0.01%
2020/09/15	4	41.96	1	41.90	41.85	3	12,858	0.02%
2020/09/14	1	41.80	3	41.75	41.85	-2	12,907	-0.02%
2020/09/11	13	41.88	0	0.00	41.30	13	12,902	0.10%
2020/09/10	6	43.02	1	42.60	42.25	5	12,834	0.04%
2020/09/09	4	42.08	1	41.90	42.20	3	12,751	0.02%
2020/09/08	1	43.30	2	43.45	43.05	-1	12,663	-0.01%
2020/09/07	5	44.47	2	44.28	43.50	3	12,664	0.02%
2020/09/04	11	44.25	17	44.54	44.45	-6	12,725	-0.05%
2020/09/03	6	45.25	14	45.23	45.15	-8	12,660	-0.06%
2020/09/02	15	44.89	15	44.78	44.60	0	12,555	0.00%
2020/09/01	2	42.80	2	44.08	44.20	0	12,478	0.00%
2020/08/31	4	44.08	0	0.00	43.55	4	12,403	0.03%
2020/08/28	7	43.22	2	43.13	43.50	5	12,488	0.04%
2020/08/27	6	43.44	2	43.63	43.20	4	12,500	0.03%
2020/08/26	22	44.22	3	44.23	44.10	19	12,464	0.15%
2020/08/25	6	44.78	7	44.81	44.75	-1	12,496	-0.01%
2020/08/24	24	44.89	36	45.70	44.60	-12	12,612	-0.10%
2020/08/21	38	44.11	21	43.77	43.95	17	12,397	0.14%
2020/08/20	17	45.16	22	45.07	43.35	-5	12,262	-0.04%
2020/08/19	20	48.62	22	48.44	48.15	-2	11,877	-0.02%
2020/08/18	82	49.83	18	49.89	48.15	64	11,533	0.55%
2020/08/17	60	48.53	301	47.12	49.65	-241	10,644	-2.26%	大賣/鉅額交易
2020/08/14	242	44.88	41	44.44	45.15	201	9,929	2.02%	大買/鉅額交易
2020/08/13	24	43.22	17	42.81	42.35	7	9,575	0.07%
2020/08/12	0	0.00	9	43.94	44.15	-9	9,310	-0.10%
2020/08/11	2	42.85	20	42.71	42.55	-18	9,225	-0.20%
2020/08/07	3	43.65	21	43.71	43.85	-18	9,266	-0.19%
2020/08/06	1	42.60	0	0.00	42.75	1	9,272	0.01%
2020/08/05	0	0.00	7	43.95	43.30	-7	9,427	-0.07%
2020/08/04	5	42.10	0	0.00	42.00	5	9,637	0.05%
2020/08/03	1	41.85	0	0.00	41.80	1	9,662	0.01%
2020/07/31	2	41.50	1	41.35	41.80	1	9,656	0.01%
2020/07/30	22	41.09	20	41.23	41.25	2	9,670	0.02%
2020/07/29	21	40.73	0	0.00	41.15	21	9,659	0.22%
2020/07/28	2	40.65	2	40.98	40.15	0	9,660	0.00%
2020/07/27	8	41.93	7	41.61	41.55	1	9,672	0.01%
2020/07/24	18	43.56	23	43.67	42.80	-5	9,622	-0.05%
2020/07/23	13	44.90	15	44.88	45.00	-2	9,561	-0.02%
2020/07/22	2	45.03	9	45.24	45.40	-7	9,399	-0.07%
2020/07/21	8	46.17	84	45.68	45.25	-76	9,255	-0.82%
2020/07/20	6	45.79	40.4	45.64	45.30	-34.4	9,126	-0.38%
2020/07/17	13	45.97	61	45.68	45.25	-48	9,072	-0.53%
2020/07/16	6	45.53	9.9	45.62	45.75	-3.9	8,704	-0.04%
2020/07/15	90	45.22	64	46.00	45.00	26	8,611	0.30%
2020/07/14	67	44.79	26	45.04	45.10	41	8,533	0.48%
2020/07/13	28	46.21	92	45.87	46.35	-64	8,375	-0.76%
2020/07/10	78	43.36	23.3	43.34	43.00	54.7	7,946	0.69%
2020/07/09	37	45.15	6	45.38	44.50	31	7,828	0.40%
2020/07/08	19	44.52	18.1	45.15	45.45	0.9	7,619	0.01%
2020/07/07	15.6	44.29	9	43.84	44.10	6.6	7,491	0.09%
2020/07/06	53	44.67	108	44.53	45.00	-55	7,417	-0.74%	大賣/
2020/07/03	86	42.30	194	42.36	43.00	-108	7,059	-1.53%	大賣/鉅額交易
2020/07/02	269	41.25	454	41.58	41.90	-185	6,805	-2.72%	大買/大賣/鉅額交易
2020/07/01	111	39.98	12	39.78	39.80	99	6,455	1.53%	大買/
2020/06/30	13	39.02	8	38.74	38.80	5	6,322	0.08%
2020/06/29	4	38.29	3	38.07	38.05	1	6,286	0.02%
2020/06/24	0	0.00	2	39.05	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	3	39.03	38.80	-3	6,272	-0.05%
2020/06/22	25	38.48	2	38.35	38.45	23	6,299	0.37%
2020/06/19	27	39.12	2	38.40	39.10	25	6,389	0.39%
2020/06/18	20	38.45	5	37.80	38.05	15	6,387	0.23%
2020/06/17	15	37.84	0	0.00	37.85	15	6,431	0.23%
2020/06/15	1	37.30	2	37.23	36.95	-1	6,711	-0.01%
2020/06/12	1	37.45	2	37.05	37.75	-1	6,765	-0.01%
2020/06/11	39	39.33	1	39.70	38.45	38	6,803	0.56%
2020/06/10	4	38.93	8.2	38.94	38.75	-4.2	6,737	-0.06%
2020/06/09	6	39.03	4.1	38.99	38.70	1.9	6,889	0.03%
2020/06/08	1	39.20	34	38.91	38.90	-33	6,944	-0.48%
2020/06/05	7	39.09	16	39.06	39.05	-9	6,952	-0.13%
2020/06/04	57	39.39	9	39.31	39.30	48	7,013	0.68%
2020/06/03	83	39.01	1	38.55	39.00	82	6,890	1.19%
2020/06/02	2	38.75	2	39.03	38.55	0	6,857	0.00%
2020/06/01	9	38.74	15	38.89	38.95	-6	6,885	-0.09%
2020/05/29	3	38.07	8	38.25	38.75	-5	7,206	-0.07%
2020/05/28	4	37.61	29	37.68	37.50	-25	7,077	-0.35%
2020/05/27	30	37.40	2	36.70	37.40	28	7,029	0.40%
2020/05/26	6	36.88	21	36.85	36.70	-15	6,982	-0.21%
2020/05/25	16	35.99	15	36.30	36.40	1	6,977	0.01%
2020/05/22	23	36.74	5	36.79	36.35	18	6,976	0.26%
2020/05/21	6	36.93	0	0.00	37.20	6	6,966	0.09%
2020/05/20	2	36.63	1	36.50	36.60	1	6,948	0.01%
2020/05/19	10	37.10	1	36.95	36.85	9	6,921	0.13%
2020/05/18	4	36.53	7	36.85	36.45	-3	6,887	-0.04%
2020/05/15	5	37.47	5	37.85	37.60	0	6,813	0.00%
2020/05/14	4	38.14	15	38.36	37.65	-11	6,773	-0.16%
2020/05/13	33	39.06	7	39.18	39.05	26	6,663	0.39%
2020/05/12	50	39.88	12	39.93	39.70	38	6,607	0.58%
2020/05/11	16	40.68	43	40.40	41.10	-27	6,463	-0.42%
2020/05/08	5	38.90	6	38.94	38.80	-1	6,140	-0.02%
2020/05/07	27	38.82	24	38.89	38.85	3	6,126	0.05%
2020/05/06	5	38.79	9	38.69	38.35	-4	6,115	-0.07%
2020/05/05	13	39.02	2	38.75	38.80	11	6,120	0.18%
2020/05/04	16	39.14	1	39.10	39.00	15	6,133	0.24%
2020/04/30	20	39.40	4.3	39.60	40.00	15.7	6,145	0.26%
2020/04/29	12	38.98	3	38.93	38.90	9	6,134	0.15%
2020/04/28	3	39.05	3	38.78	38.65	0	6,167	0.00%
2020/04/27	0	0.00	3	39.13	39.35	-3	6,181	-0.05%
2020/04/24	0	0.00	6	39.38	39.05	-6	6,160	-0.10%
2020/04/23	13	39.46	2	39.48	39.20	11	6,150	0.18%
2020/04/22	7	38.67	3	38.58	39.35	4	6,099	0.07%
2020/04/21	7	39.08	0	0.00	38.15	7	6,082	0.12%
2020/04/20	7	39.81	4	39.93	39.60	3	6,081	0.05%
2020/04/17	5	39.67	9	39.39	39.45	-4	6,056	-0.07%
2020/04/16	0	0.00	6	39.78	40.00	-6	5,942	-0.10%
2020/04/15	3	40.03	2	40.60	39.90	1	5,908	0.02%
2020/04/14	4	39.99	9	39.72	39.80	-5	5,819	-0.09%
2020/04/13	24	39.80	34	39.90	39.60	-10	5,773	-0.17%
2020/04/10	3	39.05	1	39.00	39.00	2	5,704	0.04%
2020/04/09	136	38.87	18	39.14	38.60	118	5,704	2.07%	大買/鉅額交易
2020/04/08	9	36.77	2	36.88	37.60	7	5,578	0.13%
2020/04/07	4	35.90	8	35.66	36.60	-4	5,546	-0.07%
2020/04/06	7	33.92	4	34.14	34.50	3	5,576	0.05%
2020/04/01	10	33.49	7	33.64	33.70	3	5,534	0.05%
2020/03/31	0	0.00	5	33.64	33.10	-5	5,529	-0.09%
2020/03/30	1	32.85	13	32.50	33.20	-12	5,552	-0.22%
2020/03/27	3	33.30	8	33.91	32.50	-5	5,567	-0.09%
2020/03/26	3	32.42	10	32.08	32.90	-7	5,468	-0.13%
2020/03/25	23	31.41	12	31.65	31.60	11	5,359	0.21%
2020/03/24	5	28.63	2	27.98	29.00	3	5,227	0.06%
2020/03/23	6	26.67	0	0.00	26.40	6	5,163	0.12%
2020/03/20	6	28.99	17	29.97	28.00	-11	5,115	-0.22%
2020/03/19	20	29.04	17	28.79	27.45	3	4,974	0.06%
2020/03/18	4	30.68	2	30.98	30.40	2	4,854	0.04%
2020/03/17	8	30.91	16	31.30	30.50	-8	4,809	-0.17%
2020/03/16	4	32.16	5	32.94	31.55	-1	4,763	-0.02%
2020/03/13	6	32.55	7	32.17	33.15	-1	4,720	-0.02%
2020/03/12	13	36.14	7	37.26	35.40	6	4,616	0.13%
2020/03/11	12	38.93	14	38.50	38.30	-2	4,541	-0.04%
2020/03/10	10	38.46	7	39.19	39.50	3	4,507	0.07%
2020/03/09	34	39.84	15	40.12	39.10	19	4,432	0.43%
2020/03/06	2	41.25	2	41.60	41.05	0	4,384	0.00%
2020/03/05	6	41.63	5	41.59	41.70	1	4,371	0.02%
2020/03/04	6	41.96	94	41.89	41.50	-88	4,306	-2.04%
2020/03/03	0	0.00	54	39.99	40.40	-54	3,901	-1.38%
2020/03/02	2	36.05	2	35.70	36.75	0	3,833	0.00%
2020/02/27	15	36.30	13	36.69	36.00	2	3,885	0.05%
2020/02/26	8	37.76	3	37.75	37.60	5	3,880	0.13%
2020/02/25	0	0.00	1	38.25	38.40	-1	3,905	-0.03%
2020/02/24	4	38.13	0	0.00	38.25	4	3,975	0.10%
2020/02/21	14	38.62	1	38.55	38.55	13	4,107	0.32%
2020/02/20	10	39.33	0	0.00	38.85	10	4,155	0.24%
2020/02/19	0	0.00	1	39.10	39.00	-1	4,223	-0.02%
2020/02/18	22	39.20	3	39.07	38.95	19	4,387	0.43%
2020/02/17	5	39.30	1	39.35	39.20	4	4,805	0.08%
2020/02/14	1	39.45	0	0.00	39.60	1	4,990	0.02%
2020/02/13	1	39.25	1	39.65	39.25	0	5,192	0.00%
2020/02/12	66	39.52	6	39.54	39.65	60	5,443	1.10%
2020/02/11	0	0.00	1	38.45	38.70	-1	5,693	-0.02%
2020/02/10	3	37.60	3	37.50	38.00	0	5,705	0.00%
2020/02/07	1	38.55	11	38.57	38.30	-10	5,756	-0.17%
2020/02/06	1	38.90	1	38.80	39.10	0	5,791	0.00%
2020/02/05	3	37.63	22	37.99	37.95	-19	5,844	-0.33%
2020/02/04	31	37.70	6	37.39	37.90	25	5,862	0.43%
2020/02/03	4	35.76	6	35.24	36.15	-2	5,972	-0.03%
2020/01/31	8	37.84	3	37.52	37.65	5	6,089	0.08%
2020/01/30	28	39.27	15	38.81	38.70	13	6,083	0.21%
2020/01/20	0	0.00	1	43.05	43.00	-1	6,059	-0.02%
2020/01/17	0	0.00	3.1	43.16	42.90	-3.1	6,147	-0.05%
2020/01/16	0	0.00	2	43.05	43.00	-2	6,220	-0.03%
2020/01/15	2	42.98	1	43.15	43.05	1	6,650	0.02%
2020/01/14	4	43.15	15	43.31	43.30	-11	6,726	-0.16%
2020/01/13	0	0.00	4	42.50	42.65	-4	6,791	-0.06%
2020/01/10	1	41.55	2	41.85	41.55	-1	6,861	-0.01%
2020/01/09	19	41.79	0	0.00	41.70	19	7,085	0.27%
2020/01/08	1	41.55	2	41.75	41.65	-1	7,213	-0.01%
2020/01/07	10	42.19	2	42.30	41.80	8	7,462	0.11%
2020/01/06	7	42.49	39	42.43	42.30	-32	7,520	-0.43%
2020/01/03	13	43.84	27	43.89	43.25	-14	7,540	-0.19%
2020/01/02	13	43.95	4	44.04	43.95	9	7,537	0.12%
2019/12/31	20	43.95	6	43.99	43.90	14	7,530	0.19%
2019/12/30	69	43.63	8	43.84	43.80	61	7,526	0.81%
2019/12/27	0	0.00	7	42.49	42.40	-7	7,456	-0.09%
2019/12/26	7	42.85	17	43.04	42.45	-10	7,499	-0.13%
2019/12/25	1	43.25	3	43.48	43.40	-2	7,535	-0.03%
2019/12/24	8	42.82	1	42.50	43.00	7	7,682	0.09%
2019/12/23	0	0.00	10	42.47	42.20	-10	7,993	-0.13%
2019/12/20	5	42.51	0.1	42.40	42.50	4.9	8,363	0.06%
2019/12/19	0	0.00	1	42.10	42.15	-1	8,822	-0.01%
2019/12/18	22	42.37	4	42.55	42.05	18	9,315	0.19%
2019/12/16	0	0.00	5	42.30	42.30	-5	9,664	-0.05%
2019/12/13	2	41.83	1	41.90	41.85	1	9,674	0.01%
2019/12/12	5	42.49	6	42.32	42.20	-1	9,738	-0.01%
2019/12/11	6	42.53	1	42.50	42.45	5	9,729	0.05%
2019/12/10	2	41.83	0	0.00	41.90	2	9,716	0.02%
2019/12/09	7	42.36	17	42.17	42.05	-10	9,701	-0.10%
2019/12/06	1	42.70	21	42.94	42.80	-20	9,679	-0.21%
2019/12/05	24	42.70	5	42.34	42.75	19	9,736	0.20%
2019/12/04	2	41.95	1	42.00	42.10	1	9,785	0.01%
2019/12/03	1	42.35	3	42.35	42.55	-2	9,881	-0.02%
2019/12/02	6	42.14	18	42.97	42.10	-12	9,907	-0.12%
2019/11/29	6	43.72	2	43.75	43.10	4	9,912	0.04%
2019/11/28	0	0.00	2	43.95	43.60	-2	9,973	-0.02%
2019/11/27	13	44.09	7	44.01	44.00	6	10,066	0.06%
2019/11/26	0	0.00	2	44.13	43.80	-2	10,142	-0.02%
2019/11/22	3	43.00	3	43.32	42.85	0	10,146	0.00%
2019/11/21	9	42.81	14	43.02	43.30	-5	10,169	-0.05%
2019/11/20	7	44.07	2	44.65	43.60	5	10,174	0.05%
2019/11/19	26	45.65	3	45.62	45.00	23	10,175	0.23%
2019/11/18	3	45.80	3	45.78	45.45	0	10,285	0.00%
2019/11/15	3	44.95	12	45.34	45.15	-9	10,529	-0.09%
2019/11/14	39	45.59	18	45.77	44.60	21	10,787	0.19%
2019/11/13	18	45.20	151	45.73	45.00	-133	10,608	-1.25%	大賣/鉅額交易
2019/11/12	39	45.67	15	45.64	46.15	24	10,685	0.22%
2019/11/11	63	45.64	11	45.66	46.20	52	10,689	0.49%
2019/11/08	155	45.47	119	45.93	45.80	36	10,661	0.34%	大買/大賣/
2019/11/07	2	43.80	1	43.45	43.80	1	10,518	0.01%
2019/11/06	8	44.44	120	44.13	43.90	-112	10,756	-1.04%	大賣/鉅額交易
2019/11/05	23	45.15	0	0.00	44.80	23	10,814	0.21%
2019/11/04	110	45.14	28	44.77	44.55	82	10,889	0.75%	大買/
2019/11/01	0	0.00	97	45.04	45.10	-97	10,937	-0.89%
2019/10/31	37	45.14	22	45.10	44.65	15	11,096	0.14%
2019/10/30	22	45.72	9	45.06	45.80	13	11,260	0.12%
2019/10/29	1	43.60	10	44.33	43.90	-9	11,419	-0.08%
2019/10/28	13	43.50	13	43.82	44.45	0	11,889	0.00%
2019/10/25	40	43.73	33	43.69	44.00	7	12,331	0.06%
2019/10/24	1	44.60	33	44.31	44.50	-32	12,331	-0.26%
2019/10/23	20	44.64	45	45.54	44.25	-25	12,367	-0.20%
2019/10/22	3	44.50	27	44.82	44.65	-24	12,109	-0.20%
2019/10/21	11	44.57	19	44.64	44.15	-8	12,029	-0.07%
2019/10/18	94	44.12	90	44.10	44.25	4	11,964	0.03%
2019/10/17	6	44.00	124	43.91	43.95	-118	11,898	-0.99%	大賣/鉅額交易
2019/10/16	15.1	42.83	17	42.97	43.05	-1.9	11,706	-0.02%
2019/10/15	263	42.33	17	42.85	43.00	246	11,656	2.11%	大買/鉅額交易
2019/10/14	10	41.20	3	40.95	41.05	7	11,486	0.06%
2019/10/09	0	0.00	7	38.95	40.00	-7	11,506	-0.06%
2019/10/08	7	39.88	4.3	39.40	39.40	2.7	11,470	0.02%
2019/10/07	28	40.89	3	40.83	40.50	25	11,391	0.22%
2019/10/04	7	40.76	7	40.64	40.30	0	11,366	0.00%
2019/10/03	7	40.99	13	40.85	40.95	-6	11,301	-0.05%
2019/10/02	17	41.46	23	40.82	41.50	-6	11,253	-0.05%
2019/10/01	24	40.95	24	41.02	40.80	0	11,251	0.00%
2019/09/27	35	41.81	146	42.18	40.75	-111	11,202	-0.99%	大賣/鉅額交易
2019/09/26	77	43.26	106	44.00	42.90	-29	11,061	-0.26%	大賣/
2019/09/25	101	43.66	14	44.03	44.40	87	10,781	0.81%	大買/
2019/09/24	137.9	43.29	139.1	43.44	42.30	-1.2	10,420	-0.01%	大買/大賣/
2019/09/23	130	42.86	68	41.91	43.00	62	9,990	0.62%	大買/
2019/09/20	6	40.45	172	40.20	40.50	-166	9,512	-1.75%	大賣/鉅額交易
2019/09/19	45	40.38	20	40.35	40.90	25	9,340	0.27%
2019/09/18	1	39.60	9	39.54	39.30	-8	9,139	-0.09%
2019/09/17	4.8	39.50	3	39.50	39.65	1.8	9,184	0.02%
2019/09/16	2	38.78	0	0.00	38.95	2	9,198	0.02%
2019/09/12	31	39.00	2	38.90	38.80	29	9,263	0.31%
2019/09/11	11	38.40	5.1	38.50	38.30	5.9	9,336	0.06%
2019/09/10	35	38.50	5	38.44	38.45	30	9,456	0.32%
2019/09/09	5	39.00	62	39.25	38.80	-57	9,595	-0.59%
2019/09/06	28	39.99	69	40.25	39.85	-41	9,703	-0.42%
2019/09/05	32	40.25	32	40.31	40.20	0	9,706	0.00%
2019/09/04	50	39.70	15.1	39.50	39.45	34.9	9,843	0.35%
2019/09/03	11	39.55	71	39.50	39.25	-60	9,840	-0.61%
2019/09/02	78	39.89	6	39.74	40.00	72	9,811	0.73%
2019/08/30	26	39.96	120	39.33	39.30	-94	9,798	-0.96%	大賣/
2019/08/29	120	39.06	5	39.43	39.30	115	9,735	1.18%	大買/鉅額交易
2019/08/28	16	38.68	87	38.78	38.40	-71	9,662	-0.73%
2019/08/27	20	39.70	1	39.45	39.05	19	9,707	0.20%
2019/08/26	20	39.24	4	38.95	38.85	16	9,759	0.16%
2019/08/23	7	40.37	17	40.27	40.30	-10	9,702	-0.10%
2019/08/22	15	40.46	34.1	40.31	40.25	-19.1	9,635	-0.20%
2019/08/21	25	40.37	10	40.39	40.40	15	9,495	0.16%
2019/08/20	87.1	41.35	37	41.24	40.95	50.1	9,382	0.53%
2019/08/19	158	40.65	65.1	41.72	42.10	92.9	9,110	1.02%	大買/
2019/08/16	41	39.70	46	40.19	39.40	-5	8,779	-0.06%
2019/08/15	7	38.91	59	38.94	39.30	-52	8,662	-0.60%
2019/08/14	94	38.48	57	38.94	38.85	37	8,454	0.44%
2019/08/13	65	38.10	106	38.60	38.15	-41	8,299	-0.49%	大賣/
2019/08/12	42	37.53	19	37.97	38.25	23	8,147	0.28%
2019/08/08	4	37.30	42	37.02	37.45	-38	8,101	-0.47%
2019/08/07	54	36.34	24	36.70	35.80	30	7,973	0.38%
2019/08/06	24	35.71	52	35.19	36.50	-28	7,923	-0.35%
2019/08/05	32	36.35	32	36.85	35.50	0	7,981	0.00%
2019/08/02	38	35.86	12	36.10	36.10	26	8,069	0.32%
2019/08/01	65	38.06	67	38.76	37.80	-2	7,916	-0.03%
2019/07/31	123	37.48	98	38.03	37.60	25	7,619	0.33%	大買/
2019/07/29	19	39.81	110	39.67	40.10	-91	7,321	-1.24%	大賣/
2019/07/26	7	37.04	22	37.79	38.00	-15	6,850	-0.22%
2019/07/25	52	34.87	110.1	34.74	35.20	-58.1	6,447	-0.90%	大賣/
2019/07/24	9	34.28	7	34.34	34.70	2	6,379	0.03%
2019/07/23	27	33.65	30	33.93	33.95	-3	6,406	-0.05%
2019/07/22	10	32.50	50	32.58	32.60	-40	6,385	-0.63%
2019/07/19	14	32.55	13	32.52	32.65	1	6,510	0.02%
2019/07/18	37	32.02	2	31.88	31.75	35	6,642	0.53%
2019/07/17	46	31.88	2	31.85	31.90	44	6,756	0.65%
2019/07/16	10	31.39	10	31.46	31.60	0	7,109	0.00%
2019/07/15	4	32.44	8	32.64	32.65	-4	7,539	-0.05%
2019/07/12	2	32.15	25	32.15	32.75	-23	7,870	-0.29%
2019/07/11	0	0.00	12	31.83	31.80	-12	8,403	-0.14%
2019/07/10	0	0.00	5	31.85	31.95	-5	8,466	-0.06%
2019/07/09	7	31.80	5	31.90	31.70	2	8,744	0.02%
2019/07/08	8	32.06	1	32.15	31.90	7	8,879	0.08%
2019/07/05	0	0.00	1	32.35	32.15	-1	8,917	-0.01%
2019/07/04	3	32.20	2	32.15	32.10	1	8,912	0.01%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	21	32.11	11	32.31	31.90	10	8,987	0.11%
2019/07/01	11	31.80	4	31.83	31.80	7	8,977	0.08%
2019/06/28	2	31.65	4	31.35	31.05	-2	8,994	-0.02%
2019/06/27	0	0.00	9	31.46	31.40	-9	9,042	-0.10%
2019/06/26	2	30.85	13	30.85	30.95	-11	9,017	-0.12%
2019/06/25	17	30.94	11	30.94	30.75	6	9,017	0.07%
2019/06/24	3	30.75	4	31.19	31.35	-1	9,031	-0.01%
2019/06/21	3	30.90	2	31.48	30.90	1	9,083	0.01%
2019/06/20	6	31.91	6	31.80	31.55	0	9,042	0.00%
2019/06/19	13	31.57	22	31.56	31.35	-9	9,019	-0.10%
2019/06/18	11	31.26	3	31.32	30.90	8	9,012	0.09%
2019/06/17	11	31.56	12	31.51	31.65	-1	8,960	-0.01%
2019/06/14	12	31.33	22	31.28	31.70	-10	8,869	-0.11%
2019/06/13	16	31.00	276	31.14	30.30	-260	8,784	-2.96%	大賣/鉅額交易
2019/06/12	73	30.88	0	0.00	30.95	73	8,635	0.85%
2019/06/11	100	30.46	23	30.71	30.90	77	8,568	0.90%
2019/06/10	145	29.54	3	29.60	29.70	142	8,327	1.71%	大買/鉅額交易
2019/06/06	9	29.31	24	29.10	29.00	-15	8,299	-0.18%
2019/06/05	12	29.88	9	29.81	29.45	3	8,346	0.04%
2019/06/04	30	29.47	5	29.49	29.45	25	8,333	0.30%
2019/06/03	8	29.13	32	29.09	29.30	-24	8,318	-0.29%
2019/05/31	40	29.58	3	29.58	29.50	37	8,284	0.45%
2019/05/30	13	28.86	10	29.02	29.10	3	8,178	0.04%
2019/05/29	3	27.77	4	27.99	28.50	-1	8,066	-0.01%
2019/05/28	10	28.27	1	28.45	28.20	9	8,087	0.11%
2019/05/27	5	28.49	5	28.31	28.40	0	8,120	0.00%
2019/05/24	7	28.80	13	28.68	28.80	-6	8,229	-0.07%
2019/05/23	2	28.80	11	28.67	28.30	-9	8,526	-0.11%
2019/05/22	0	0.00	12	29.00	29.30	-12	8,768	-0.14%
2019/05/21	13	28.07	6	27.75	28.35	7	8,744	0.08%
2019/05/20	13	29.49	9	29.47	28.80	4	8,639	0.05%
2019/05/17	10	29.52	1	29.15	29.30	9	8,650	0.10%
2019/05/16	16	30.17	3	30.32	29.65	13	8,642	0.15%
2019/05/15	9	29.76	10	30.13	30.40	-1	8,664	-0.01%
2019/05/14	13	28.93	13	28.63	29.40	0	8,779	0.00%
2019/05/13	13	29.03	3	28.85	28.80	10	8,781	0.11%
2019/05/10	13	29.78	3	29.52	29.30	10	8,700	0.11%
2019/05/09	108	30.49	18	30.34	29.85	90	8,496	1.06%	大買/
2019/05/08	5	32.12	8	32.05	32.60	-3	8,255	-0.04%
2019/05/07	17	31.86	11	32.03	31.90	6	8,191	0.07%
2019/05/06	7	31.20	53	31.46	31.20	-46	8,176	-0.56%
2019/05/03	9	32.16	1	32.00	32.20	8	8,101	0.10%
2019/05/02	21	31.98	2	32.35	31.65	19	8,021	0.24%
2019/04/30	0	0.00	15	32.42	32.70	-15	7,886	-0.19%
2019/04/29	3	32.47	46	32.34	32.50	-43	7,864	-0.55%
2019/04/26	33	32.35	5	32.21	31.95	28	7,719	0.36%
2019/04/25	0	0.00	3	32.77	33.00	-3	7,569	-0.04%
2019/04/24	3	33.78	53	34.19	33.40	-50	7,424	-0.67%
2019/04/23	16	33.87	10	33.98	34.05	6	7,217	0.08%
2019/04/22	46	34.66	42	34.60	34.90	4	7,052	0.06%
2019/04/19	49	33.03	242	33.08	33.90	-193	6,699	-2.88%	大賣/鉅額交易
2019/04/18	18	31.74	65	31.63	31.05	-47	6,335	-0.74%
2019/04/17	108	30.10	60	30.77	30.90	48	5,978	0.80%	大買/
2019/04/16	17	28.90	3	29.00	29.10	14	5,326	0.26%
2019/04/15	67	29.01	28	28.74	29.05	39	5,228	0.75%
2019/04/12	2	28.38	9	28.19	28.55	-7	4,942	-0.14%
2019/04/11	0	0.00	2	27.80	27.40	-2	4,789	-0.04%
2019/04/10	1	28.00	0	0.00	27.75	1	4,728	0.02%
2019/04/09	2	28.15	3	28.18	28.15	-1	4,694	-0.02%
2019/04/08	1	27.80	1	28.05	27.60	0	4,598	0.00%
2019/04/02	5	27.20	32	27.27	27.30	-27	4,451	-0.61%
2019/04/01	0	0.00	26	26.70	26.85	-26	4,335	-0.60%
2019/03/29	7	26.20	0	0.00	26.20	7	4,264	0.16%
2019/03/28	0	26.00	0	0.00	26.00	0	4,270	0.00%
2019/03/27	16	26.48	2	26.45	26.40	14	4,278	0.33%
2019/03/26	34	26.92	15	26.99	26.70	19	4,252	0.45%
2019/03/25	6	27.38	36	27.40	27.30	-30	4,195	-0.72%
2019/03/22	3	27.73	11	27.80	27.85	-8	4,192	-0.19%
2019/03/21	1	27.45	17	27.52	27.60	-16	4,118	-0.39%
2019/03/20	23	26.80	5	27.15	26.80	18	4,111	0.44%
2019/03/19	1	26.75	4	26.78	26.70	-3	4,115	-0.07%
2019/03/18	1	26.55	2	26.88	27.15	-1	4,094	-0.02%
2019/03/15	10	26.42	1	26.35	26.35	9	4,022	0.22%
2019/03/12	0	0.00	6	26.25	26.15	-6	4,166	-0.14%
2019/03/11	15	26.20	3	25.90	26.05	12	4,319	0.28%
2019/03/08	3	25.83	2	25.93	25.90	1	4,399	0.02%
2019/03/07	1	26.70	4	26.69	26.25	-3	4,515	-0.07%
2019/03/06	0	0.00	1	27.00	26.85	-1	4,539	-0.02%
2019/03/05	4	27.06	0	0.00	26.80	4	4,631	0.09%
2019/03/04	0	0.00	18	27.00	27.20	-18	4,629	-0.39%
2019/02/27	6	27.05	5	26.99	26.95	1	4,627	0.02%
2019/02/26	13	28.07	11	27.70	27.55	2	4,598	0.04%
2019/02/25	8	27.98	4	28.06	28.00	4	4,602	0.09%
2019/02/22	46	28.29	63.9	28.40	27.90	-17.9	4,499	-0.40%
2019/02/21	9	26.56	12	27.37	28.10	-3	4,163	-0.07%
2019/02/20	8	26.43	2	26.35	26.10	6	3,902	0.15%
2019/02/19	39	26.13	0	0.00	26.10	39	3,977	0.98%
2019/02/18	12	26.16	218	26.25	26.20	-206	3,985	-5.17%	大賣/鉅額交易
2019/02/15	37	25.81	1	25.75	25.70	36	3,985	0.90%
2019/02/14	224	26.22	3	26.15	26.10	221	3,947	5.60%	大買/鉅額交易
2019/02/13	10	25.92	47	25.75	26.15	-37	3,840	-0.96%
2019/02/12	3	24.52	6	24.58	25.20	-3	3,643	-0.08%
2019/02/11	10	23.90	0	0.00	23.80	10	3,607	0.28%
2019/01/30	0	0.00	1	24.00	23.90	-1	3,717	-0.03%
2019/01/28	2	24.25	0	0.00	24.10	2	3,878	0.05%
2019/01/25	2	24.08	6	24.03	24.15	-4	4,225	-0.09%
2019/01/22	0	0.00	15	23.70	23.70	-15	4,453	-0.34%
2019/01/21	1	23.90	5	24.15	23.90	-4	4,498	-0.09%
2019/01/17	10	23.75	1	24.10	23.80	9	4,604	0.20%
2019/01/16	1	24.00	2	23.95	24.00	-1	4,647	-0.02%
2019/01/14	1	23.90	0	0.00	23.90	1	4,704	0.02%
2019/01/11	1	23.95	10	23.98	23.85	-9	4,732	-0.19%
2019/01/10	32	24.61	30	24.35	24.30	2	4,712	0.04%
2019/01/09	4	23.53	1	23.70	23.70	3	4,626	0.06%
2019/01/04	1	22.00	1	22.10	22.40	0	4,684	0.00%
2019/01/03	0	0.00	2	22.55	22.70	-2	4,739	-0.04%
2018/12/28	0	0.00	1	22.85	22.85	-1	4,838	-0.02%
2018/12/27	1	22.95	1	23.30	22.95	0	5,018	0.00%
2018/12/25	1	23.00	5	22.85	23.10	-4	5,027	-0.08%
2018/12/22	0	0.00	1	23.30	23.30	-1	5,049	-0.02%
2018/12/21	3	23.02	1	22.60	23.60	2	5,109	0.04%
2018/12/20	5	23.21	6	23.38	23.05	-1	5,091	-0.02%
2018/12/19	2	23.90	2	23.95	23.80	0	5,067	0.00%
2018/12/18	1	24.20	0	0.00	23.90	1	5,102	0.02%
2018/12/17	2	24.35	1	24.45	24.50	1	5,194	0.02%
2018/12/14	2	24.15	3	24.20	24.30	-1	5,181	-0.02%
2018/12/13	14	24.56	5	24.35	24.30	9	5,184	0.17%
2018/12/12	15	24.32	12	24.35	24.60	3	5,146	0.06%
2018/12/11	0	0.00	1	23.90	23.95	-1	5,149	-0.02%
2018/12/10	5	24.23	0	0.00	24.10	5	5,198	0.10%
2018/12/07	2	24.60	4	24.78	24.75	-2	5,196	-0.04%
2018/12/06	14	25.16	24	24.57	24.05	-10	5,199	-0.19%
2018/12/05	12	25.44	1	25.55	25.60	11	5,157	0.21%
2018/12/04	22	26.04	119	26.21	25.85	-97	5,252	-1.85%	大賣/
2018/12/03	89	25.69	49	25.77	25.65	40	5,211	0.77%
2018/11/30	7	24.45	50	24.67	24.65	-43	5,075	-0.85%
2018/11/29	10	24.20	4	24.28	23.85	6	4,932	0.12%
2018/11/28	25	23.70	19	23.74	23.85	6	4,935	0.12%
2018/11/26	2	23.50	5	23.45	23.40	-3	5,035	-0.06%
2018/11/23	3	23.43	2	23.25	23.30	1	5,149	0.02%
2018/11/22	9	23.80	45	23.71	23.40	-36	5,337	-0.67%
2018/11/21	2	23.98	15	23.93	24.05	-13	5,764	-0.23%
2018/11/19	20	23.66	10	23.60	23.70	10	6,020	0.17%
2018/11/16	29	23.86	15	23.69	23.40	14	6,028	0.23%
2018/11/15	22	23.33	1	23.55	23.45	21	5,927	0.35%
2018/11/14	45	23.48	3	23.33	23.50	42	5,954	0.71%
2018/11/13	10	22.45	11	22.42	23.20	-1	5,926	-0.02%
2018/11/12	5	22.88	1	23.10	22.85	4	6,002	0.07%
2018/11/09	2	23.10	0	0.00	23.20	2	6,082	0.03%
2018/11/08	5	23.49	8	23.11	23.00	-3	6,121	-0.05%
2018/11/07	9	23.21	23	23.07	23.45	-14	6,081	-0.23%
2018/11/06	3	22.52	5	22.56	22.20	-2	6,058	-0.03%
2018/11/05	4	23.14	16	23.19	23.30	-12	6,068	-0.20%
2018/11/02	57	23.87	115	24.27	23.40	-58	6,019	-0.96%	大賣/
2018/11/01	96	22.12	5	22.16	22.45	91	5,798	1.57%
2018/10/31	22	21.10	6	21.14	21.10	16	5,804	0.28%
2018/10/30	2	20.25	2	20.03	20.10	0	5,880	0.00%
2018/10/29	4	20.09	1	20.45	20.70	3	5,917	0.05%
2018/10/26	4	19.70	13	19.56	19.50	-9	5,994	-0.15%
2018/10/25	16	19.36	9	19.69	19.05	7	6,049	0.12%
2018/10/24	5	20.49	2	20.50	20.50	3	6,087	0.05%
2018/10/23	9	20.81	11	20.82	20.45	-2	6,132	-0.03%
2018/10/22	2	20.65	4	20.98	21.40	-2	6,214	-0.03%
2018/10/19	8	20.68	19	20.87	20.90	-11	6,444	-0.17%
2018/10/18	2	21.60	1	21.65	21.50	1	6,626	0.02%
2018/10/17	7	21.90	8	21.63	21.50	-1	6,694	-0.01%
2018/10/16	1	21.25	2	21.20	21.20	-1	6,683	-0.01%
2018/10/15	14	21.10	2	21.20	20.85	12	6,739	0.18%
2018/10/12	23	20.46	3	21.25	21.20	20	6,752	0.30%
2018/10/11	3	20.65	6	20.69	20.60	-3	6,849	-0.04%
2018/10/09	15	22.87	0	0.00	22.85	15	6,952	0.22%
2018/10/08	13	22.43	22	22.60	22.50	-9	7,000	-0.13%
2018/10/05	117	24.28	15	25.28	23.15	102	7,080	1.44%	大買/鉅額交易
2018/10/04	2	25.90	0	0.00	25.65	2	7,035	0.03%
2018/10/02	0	0.00	1	25.90	25.90	-1	7,117	-0.01%
2018/10/01	1	26.10	10	26.02	26.10	-9	7,204	-0.12%
2018/09/28	13	25.91	10	25.88	26.15	3	7,440	0.04%
2018/09/27	0	0.00	8	26.18	26.15	-8	7,608	-0.11%
2018/09/25	1	26.85	7	26.66	26.55	-6	8,826	-0.07%
2018/09/21	9	26.49	117	26.77	26.90	-108	9,259	-1.17%	大賣/鉅額交易
2018/09/20	11	25.36	9	25.57	25.35	2	9,307	0.02%
2018/09/19	13	25.79	0	0.00	25.65	13	9,365	0.14%
2018/09/18	3	25.85	16	25.82	25.70	-13	9,513	-0.14%
2018/09/17	7	26.46	0	0.00	26.55	7	9,530	0.07%
2018/09/14	1	25.95	4	26.00	26.40	-3	9,515	-0.03%
2018/09/13	1	26.00	1	25.60	25.60	0	9,512	0.00%
2018/09/12	2	25.80	4	25.56	25.70	-2	9,595	-0.02%
2018/09/11	4	26.09	7	25.83	26.25	-3	9,675	-0.03%
2018/09/10	112	25.65	24	25.42	25.25	88	9,667	0.91%	大買/
2018/09/07	45	27.32	21	27.55	26.70	24	9,577	0.25%
2018/09/06	1	29.00	21	28.66	28.80	-20	9,571	-0.21%
2018/09/05	13	29.10	12	28.98	28.90	1	9,621	0.01%
2018/09/04	2	29.48	3	29.40	29.60	-1	9,694	-0.01%
2018/09/03	8	29.23	4	29.08	28.80	4	9,749	0.04%
2018/08/31	11	29.18	4	29.79	29.95	7	9,765	0.07%
2018/08/30	4	29.31	0	0.00	29.50	4	10,169	0.04%
2018/08/29	1	29.45	38	29.82	29.70	-37	10,391	-0.36%
2018/08/28	21	29.69	10	29.52	28.55	11	10,290	0.11%
2018/08/27	6	27.28	21	28.87	29.20	-15	9,920	-0.15%
2018/08/24	0	0.00	2	26.28	26.55	-2	9,832	-0.02%
2018/08/23	10	26.15	0	0.00	26.20	10	10,176	0.10%
2018/08/22	1	25.95	0	0.00	26.10	1	10,451	0.01%
2018/08/21	34	26.52	0	0.00	26.10	34	10,782	0.32%
2018/08/20	8	26.29	11	25.95	26.40	-3	11,334	-0.03%
2018/08/17	9	26.72	1	26.85	26.45	8	11,913	0.07%
2018/08/16	15	27.00	15	26.62	27.30	0	12,388	0.00%
2018/08/15	24	26.32	5	25.96	26.30	19	12,761	0.15%
2018/08/14	6	26.44	17	26.71	27.20	-11	12,882	-0.09%
2018/08/13	19	26.84	43	26.55	26.20	-24	13,082	-0.18%
2018/08/10	2	28.45	2	28.70	28.15	0	13,043	0.00%
2018/08/09	2	28.55	2	28.58	28.85	0	13,139	0.00%
2018/08/08	16	29.37	31	29.55	28.55	-15	13,262	-0.11%
2018/08/07	4	28.76	23	29.18	29.25	-19	13,330	-0.14%
2018/08/06	3	28.70	0	0.00	28.85	3	13,475	0.02%
2018/08/03	0	0.00	1	28.05	28.10	-1	13,489	-0.01%
2018/08/02	2	28.28	21	27.88	27.85	-19	13,499	-0.14%
2018/08/01	2	28.78	2	28.88	28.75	0	13,583	0.00%
2018/07/31	2	28.60	2	28.63	28.75	0	13,850	0.00%
2018/07/30	1	28.25	13	28.27	28.50	-12	13,957	-0.09%
2018/07/27	58	29.37	98	29.38	29.50	-40	13,909	-0.29%
2018/07/26	45	29.13	12	29.31	29.55	33	13,809	0.24%
2018/07/25	4	27.64	19	28.58	28.60	-15	13,605	-0.11%
2018/07/24	3	26.33	4	26.66	27.30	-1	13,400	-0.01%
2018/07/23	3	25.67	2	26.33	26.70	1	13,305	0.01%
2018/07/20	55	25.72	10	25.47	25.45	45	13,244	0.34%
2018/07/18	19	27.11	15	26.68	26.30	4	13,140	0.03%
2018/07/17	64	28.29	4	28.60	28.35	60	12,987	0.46%
2018/07/16	72	28.45	50	28.34	27.95	22	12,827	0.17%
2018/07/13	10	29.18	3	28.88	28.70	7	12,747	0.05%
2018/07/12	3	29.60	12	28.66	29.70	-9	12,715	-0.07%
2018/07/11	0	0.00	10	28.55	28.55	-10	12,623	-0.08%
2018/07/10	1	28.90	0	0.00	29.00	1	12,559	0.01%
2018/07/09	1	28.75	1	28.50	28.75	0	12,554	0.00%
2018/07/06	5	29.85	1	29.30	28.95	4	12,464	0.03%
2018/07/05	10	31.68	0	0.00	29.80	10	12,239	0.08%
2018/07/04	5	32.70	62	32.04	32.00	-57	12,022	-0.47%
2018/07/03	179	34.06	185	33.62	31.40	-6	11,762	-0.05%	大買/大賣/
2018/07/02	125	31.93	97.2	32.47	33.05	27.8	10,803	0.26%	大買/
2018/06/29	8	30.34	14	29.92	30.05	-6	10,327	-0.06%
2018/06/28	23	28.69	10	28.65	28.10	13	10,164	0.13%
2018/06/27	31	29.72	22	29.44	28.70	9	10,090	0.09%
2018/06/26	7	28.17	6	28.35	29.20	1	9,925	0.01%
2018/06/25	1	28.05	0	0.00	28.00	1	9,866	0.01%
2018/06/22	3	29.40	5	29.00	28.75	-2	9,839	-0.02%
2018/06/21	1	29.20	3	30.20	30.20	-2	9,781	-0.02%
2018/06/20	5	28.74	13	28.07	28.00	-8	9,678	-0.08%
2018/06/19	1	29.50	0	0.00	29.30	1	9,551	0.01%
2018/06/15	5	30.32	1	29.90	30.05	4	9,513	0.04%
2018/06/14	6	30.80	2	31.43	30.40	4	9,442	0.04%
2018/06/13	2	30.25	2	30.70	30.55	0	9,329	0.00%
2018/06/12	9	31.12	4	30.80	30.10	5	9,261	0.05%
2018/06/11	4	31.08	26	31.13	31.15	-22	9,137	-0.24%
2018/06/08	6	30.48	1	30.10	30.60	5	9,001	0.06%
2018/06/07	254	32.05	24	31.50	30.40	230	8,896	2.59%	大買/鉅額交易
2018/06/06	17	29.75	28	30.16	31.20	-11	8,362	-0.13%
2018/06/05	13	29.24	12	29.03	28.85	1	8,033	0.01%
2018/06/04	23	30.18	10	30.45	29.75	13	7,931	0.16%
2018/06/01	15	29.20	1	28.65	29.15	14	7,814	0.18%
2018/05/31	49	31.00	9	31.02	29.15	40	7,709	0.52%
2018/05/30	31	30.05	18	29.74	30.40	13	7,314	0.18%
2018/05/29	7	30.59	12	30.49	30.05	-5	6,991	-0.07%
2018/05/28	74	30.01	79	30.20	31.60	-5	6,615	-0.08%
2018/05/25	24	28.26	15	28.34	28.80	9	6,007	0.15%
2018/05/24	29	26.73	89	25.79	27.20	-60	5,375	-1.12%
2018/05/23	12	24.62	15	24.72	24.75	-3	4,844	-0.06%
2018/05/22	26	23.56	12	23.45	23.55	14	4,373	0.32%
2018/05/21	13	23.27	46	22.94	23.35	-33	4,181	-0.79%
2018/05/18	61	22.08	63	22.29	22.20	-2	3,919	-0.05%
2018/05/17	36	22.10	8	22.20	22.00	28	3,885	0.72%
2018/05/16	27	22.44	47	22.65	22.90	-20	3,734	-0.54%
2018/05/15	49	22.08	71	21.96	22.45	-22	3,591	-0.61%
2018/05/14	50	21.55	20	21.45	21.70	30	3,452	0.87%
2018/05/11	10	20.76	92	21.83	20.80	-82	3,201	-2.56%
2018/05/10	0	0.00	5	21.20	21.40	-5	3,004	-0.17%
2018/05/09	5	21.14	8	21.04	21.25	-3	2,931	-0.10%
2018/05/08	11	20.85	19	21.00	20.25	-8	2,728	-0.29%
2018/05/07	111	18.93	25	19.34	20.05	86	2,354	3.65%	大買/
2018/05/04	0	0.00	1	18.40	18.25	-1	2,142	-0.05%
2018/05/03	1	18.15	1	17.80	18.20	0	2,095	0.00%
2018/05/02	1	17.55	1	17.95	18.10	0	2,070	0.00%
2018/04/23	0	0.00	2	17.60	17.50	-2	2,230	-0.09%
2018/04/20	0	0.00	1	18.00	17.80	-1	2,226	-0.04%
2018/04/19	0	0.00	8	18.05	17.95	-8	2,248	-0.36%
2018/04/18	11	18.15	1	18.35	17.85	10	2,290	0.44%
2018/04/17	2	17.70	3	18.20	18.35	-1	2,321	-0.04%
2018/04/13	5	18.00	22	18.30	18.00	-17	2,320	-0.73%
2018/04/11	2	17.68	0	0.00	17.60	2	2,503	0.08%
2018/04/09	25	17.51	0	0.00	17.35	25	2,832	0.88%
2018/03/26	3	18.20	3	17.95	17.95	0	3,919	0.00%
2018/03/23	1	17.90	0	0.00	17.90	1	4,247	0.02%
2018/03/21	1	18.50	0	0.00	18.35	1	5,349	0.02%
2018/03/19	1	18.65	10	18.70	18.65	-9	5,709	-0.16%
2018/03/13	0	0.00	10	18.93	19.05	-10	6,068	-0.16%
2018/03/09	3	18.97	0	0.00	18.85	3	6,117	0.05%
2018/03/06	2	19.40	1	18.70	19.45	1	6,169	0.02%
2018/03/05	1	18.50	0	0.00	18.50	1	6,142	0.02%
2018/02/26	10	19.70	0	0.00	19.30	10	6,352	0.16%
2018/02/23	6	19.30	4	19.63	19.70	2	6,531	0.03%
2018/02/22	1	18.60	2	18.55	18.60	-1	6,597	-0.02%
2018/02/21	0	0.00	3	18.40	18.80	-3	6,850	-0.04%
2018/02/09	0	0.00	4	16.75	17.35	-4	7,004	-0.06%
2018/02/08	3	17.70	0	0.00	17.80	3	6,994	0.04%
2018/02/06	4	17.99	61	17.62	17.65	-57	6,970	-0.82%
2018/02/05	0	0.00	1	19.20	19.55	-1	6,926	-0.01%
2018/01/31	2	20.10	12	20.07	20.20	-10	7,016	-0.14%
2018/01/29	0	0.00	5	20.45	20.35	-5	7,082	-0.07%
2018/01/25	20	20.50	1	20.55	20.30	19	7,134	0.27%
2018/01/24	0	0.00	1	19.85	20.30	-1	7,191	-0.01%
2018/01/23	3	20.52	0	0.00	20.30	3	7,367	0.04%
2018/01/19	5	21.34	4	21.03	21.00	1	7,427	0.01%
2018/01/18	2	21.70	11	21.79	21.45	-9	7,455	-0.12%
2018/01/17	24	21.84	13	21.11	21.50	11	7,445	0.15%
2018/01/16	3	21.05	0	0.00	20.95	3	7,459	0.04%
2018/01/15	20	21.25	10	21.11	21.00	10	7,507	0.13%
2018/01/12	0	0.00	1	21.50	21.40	-1	7,587	-0.01%
2018/01/11	22	21.56	1	21.70	21.65	21	7,709	0.27%
2018/01/09	1	20.75	20	20.67	20.70	-19	7,970	-0.24%
2018/01/08	9	21.12	47	21.28	20.70	-38	8,145	-0.47%
2018/01/05	2	21.68	2	21.55	21.65	0	8,371	0.00%
2018/01/04	70	22.63	10	22.48	22.55	60	8,221	0.73%
2018/01/03	9	21.76	1	21.70	21.45	8	7,920	0.10%
2018/01/02	12	21.80	13	21.45	21.45	-1	7,853	-0.01%