瀚宇博 (5469)-元大-草屯券商分點個股進出

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
52.7
漲跌
▲0.2
漲幅
+0.38%
成交量
1,124張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－元大-草屯券商分點個股進出

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

元大-草屯券商分點個股進出
元大-草屯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
2024/11/21	0.1	52.50	0	0.00	52.50	0.1	2,254	0.00%
2024/11/20	1.1	51.72	0	0.00	52.00	1.1	2,264	0.05%
2024/11/18	0.2	51.67	0	0.00	51.60	0.2	2,319	0.01%
2024/11/15	0.1	52.00	0	0.00	52.10	0.1	2,332	0.00%
2024/11/13	0.3	52.30	5	52.30	52.40	-4.8	2,425	-0.20%
2024/11/12	3	52.80	1	53.00	52.70	2	2,502	0.08%
2024/11/11	3.2	53.79	0	0.00	53.70	3.2	2,529	0.13%
2024/11/08	0.1	54.50	1.8	54.85	54.60	-1.7	2,608	-0.07%
2024/11/07	0.1	55.10	0	0.00	55.30	0.1	2,632	0.00%
2024/11/06	0.1	54.30	5	54.70	54.30	-4.9	2,659	-0.18%
2024/10/28	0.2	57.10	6.4	56.30	57.20	-6.2	2,834	-0.22%
2024/10/24	0.2	56.75	0.1	57.00	56.70	0.1	2,866	0.00%
2024/10/22	0.2	55.72	1	55.60	55.50	-0.8	2,885	-0.03%
2024/10/21	1.1	55.38	2	55.50	55.80	-0.9	2,901	-0.03%
2024/10/08	3	52.13	1	52.10	51.90	2	2,948	0.07%
2024/10/07	0	0.00	0.7	52.90	52.60	-0.7	3,181	-0.02%
2024/10/01	0	0.00	1.2	52.67	53.00	-1.2	3,474	-0.04%
2024/09/30	0	0.00	1	52.80	52.80	-1	3,545	-0.03%
2024/09/25	4.1	54.20	1	54.20	54.00	3.1	3,744	0.08%
2024/09/24	0	0.00	1	54.40	54.30	-1	3,846	-0.03%
2024/09/23	0	0.00	3	53.90	53.60	-3	3,817	-0.08%
2024/09/20	0.1	53.70	0	0.00	53.20	0.1	3,804	0.00%
2024/09/19	0	0.00	1	52.80	52.80	-1	3,782	-0.03%
2024/09/16	0	0.00	1	52.00	52.60	-1	3,890	-0.03%
2024/09/11	3	51.13	1	51.40	50.60	2	4,022	0.05%
2024/09/10	7	51.39	3	51.30	50.60	4	4,041	0.10%
2024/09/09	0	0.00	1.2	50.23	51.10	-1.2	4,040	-0.03%
2024/09/06	4	50.08	0	0.00	50.50	4	4,053	0.10%
2024/09/05	5	50.56	1	51.00	50.00	4	4,077	0.10%
2024/09/04	1	50.00	11	50.01	50.10	-10	4,092	-0.24%
2024/09/03	0	0.00	1	52.00	52.00	-1	4,080	-0.02%
2024/09/02	0	0.00	5	53.30	52.40	-5	4,132	-0.12%
2024/08/30	0.1	53.20	4	53.20	53.20	-3.9	4,157	-0.09%
2024/08/29	5.1	53.00	10	53.05	52.80	-4.9	4,173	-0.12%
2024/08/28	4	52.88	6	52.98	53.00	-2	4,256	-0.05%
2024/08/27	27	54.35	12	53.86	53.30	15	4,372	0.34%
2024/08/26	13.1	53.51	11	52.55	53.50	2.1	4,245	0.05%
2024/08/23	20	51.66	1	51.40	51.90	19	4,296	0.44%
2024/08/22	4	51.43	1	51.20	50.90	3	4,310	0.07%
2024/08/21	0	0.00	2	49.85	49.85	-2	4,314	-0.05%
2024/08/20	0.1	49.90	0	0.00	49.75	0.1	4,372	0.00%
2024/08/19	0	0.00	1	50.10	49.80	-1	4,508	-0.02%
2024/08/16	1	50.20	0	0.00	50.00	1	4,600	0.02%
2024/08/15	0.1	50.20	2	49.55	49.60	-1.9	4,773	-0.04%
2024/08/13	2	49.00	0	0.00	48.80	2	5,003	0.04%
2024/08/12	0	0.00	1	49.15	49.00	-1	5,087	-0.02%
2024/08/09	0.1	47.80	0	0.00	47.60	0.1	5,318	0.00%
2024/08/08	0	46.80	0	0.00	46.70	0	5,369	0.00%
2024/08/07	0	0.00	1	48.00	47.80	-1	5,366	-0.02%
2024/08/06	7	44.95	6	44.93	45.40	1	5,360	0.02%
2024/08/05	2	48.53	6	46.16	45.90	-4	5,306	-0.08%
2024/08/02	0	0.00	4	51.05	50.80	-4	5,246	-0.08%
2024/08/01	0	0.00	1	52.20	51.80	-1	5,234	-0.02%
2024/07/30	2	46.83	3	46.92	48.50	-1	5,185	-0.02%
2024/07/23	6	49.41	8	49.68	49.50	-2	5,199	-0.04%
2024/07/22	5.7	49.26	8	49.00	49.25	-2.3	5,193	-0.04%
2024/07/19	6.4	51.10	0	0.00	50.30	6.4	5,145	0.12%
2024/07/17	2	53.60	0	0.00	53.60	2	5,037	0.04%
2024/07/16	0	0.00	1	54.00	53.90	-1	5,057	-0.02%
2024/07/15	4	54.10	6	54.20	53.40	-2	5,087	-0.04%
2024/07/12	4	52.95	0	0.00	52.90	4	5,035	0.08%
2024/07/11	1	52.90	18	52.91	52.80	-17	5,053	-0.34%
2024/07/10	7	52.61	9	53.20	52.30	-2	5,112	-0.04%
2024/07/09	36.2	52.88	21	51.88	51.50	15.2	5,093	0.30%
2024/07/05	2	55.60	2	56.00	56.10	0	4,777	0.00%
2024/07/04	2	56.40	2	56.60	57.00	0	4,637	0.00%
2024/07/03	0	0.00	2	56.70	56.90	-2	4,611	-0.04%
2024/07/02	2.1	56.50	38	56.34	57.00	-35.9	4,591	-0.78%
2024/07/01	3	54.77	1.2	55.82	56.20	1.9	4,562	0.04%
2024/06/28	0	0.00	13	55.19	55.90	-13	4,552	-0.29%
2024/06/27	1	53.70	2	53.90	53.50	-1	4,522	-0.02%
2024/06/26	6.2	53.60	8	53.23	53.50	-1.8	4,800	-0.04%
2024/06/25	2.6	52.64	0	0.00	53.90	2.6	5,149	0.05%
2024/06/24	8	54.01	5	53.82	53.60	3	5,269	0.06%
2024/06/21	13.7	54.45	1	54.70	54.40	12.7	5,291	0.24%
2024/06/20	3	55.23	4	55.33	54.70	-1	5,396	-0.02%
2024/06/19	1	55.10	0	0.00	55.10	1	5,626	0.02%
2024/06/17	5	55.44	6	55.50	55.50	-1	6,812	-0.01%
2024/06/14	1	55.00	1	55.20	54.80	0	6,962	0.00%
2024/06/13	3.3	54.97	3	54.93	54.80	0.3	7,004	0.00%
2024/06/12	0	0.00	2	54.95	54.80	-2	7,038	-0.03%
2024/06/11	0	0.00	4	55.48	55.40	-4	7,058	-0.06%
2024/06/07	4	55.43	0	0.00	55.20	4	7,084	0.06%
2024/06/06	4.3	55.80	3	55.87	55.60	1.3	7,150	0.02%
2024/06/05	1	57.80	9	57.79	56.50	-8	7,169	-0.11%
2024/06/04	1	57.30	28	57.49	57.60	-27	7,192	-0.38%
2024/06/03	7	57.90	1	57.60	57.40	6	7,187	0.08%
2024/05/31	7	59.23	14	59.94	59.20	-7	7,095	-0.10%
2024/05/30	26	59.20	0.3	59.80	58.50	25.7	6,965	0.37%
2024/05/29	18.2	60.46	30.2	60.99	60.20	-12	6,873	-0.17%
2024/05/28	3.3	58.75	7	58.90	59.20	-3.7	6,712	-0.06%
2024/05/27	6	58.58	5.3	58.84	58.00	0.7	6,687	0.01%
2024/05/24	4	56.70	5	56.90	56.90	-1	6,631	-0.02%
2024/05/23	21	58.00	13	57.78	57.10	8	6,600	0.12%
2024/05/22	4	56.88	1	57.20	58.00	3	6,618	0.05%
2024/05/21	8	57.39	2	56.90	57.40	6	6,543	0.09%
2024/05/20	17.3	54.96	0	0.00	55.70	17.3	6,391	0.27%
2024/05/17	12.2	55.52	12	55.47	55.10	0.2	6,296	0.00%
2024/05/16	9.3	57.91	7	58.89	56.70	2.3	6,230	0.04%
2024/05/15	29	59.70	18	59.89	58.60	11	6,239	0.18%
2024/05/14	22	56.29	0	0.00	56.60	22	6,045	0.36%
2024/05/09	1	55.70	1	55.50	55.10	0	6,070	0.00%
2024/05/07	5	54.28	0	0.00	54.70	5	6,135	0.08%
2024/05/06	7	54.20	2	54.20	54.50	5	6,276	0.08%
2024/05/03	0	0.00	2	55.30	54.30	-2	6,448	-0.03%
2024/05/02	2	54.90	0	0.00	54.90	2	6,426	0.03%
2024/04/30	2	56.15	1	57.30	56.10	1	6,464	0.02%
2024/04/26	1	55.20	0	0.00	55.20	1	6,445	0.02%
2024/04/25	1	55.60	1	55.40	55.20	0	6,443	0.00%
2024/04/23	2	54.90	10.1	54.30	54.50	-8.1	6,463	-0.12%
2024/04/22	0	0.00	1.1	54.92	54.40	-1.1	6,473	-0.02%
2024/04/17	1	56.90	1	56.60	56.60	0	6,406	0.00%
2024/04/16	2	56.21	1	57.10	56.70	1	6,398	0.02%
2024/04/15	2	58.55	7	58.44	58.40	-5	6,339	-0.08%
2024/04/12	6	59.00	3	60.13	58.90	3	6,323	0.05%
2024/04/11	3	58.87	0	0.00	59.50	3	6,319	0.05%
2024/04/10	9	60.73	5	61.00	60.20	4	6,284	0.06%
2024/04/09	3	60.87	1	61.50	60.70	2	6,302	0.03%
2024/04/08	3	60.90	0	0.00	62.00	3	6,278	0.05%
2024/04/03	2	60.95	35	61.00	61.30	-33	6,339	-0.52%
2024/04/02	23	61.24	7	61.34	61.20	16	6,315	0.25%
2024/04/01	13	61.14	5	61.04	61.00	8	6,277	0.13%
2024/03/29	7.2	61.59	5	62.60	60.80	2.2	6,201	0.04%
2024/03/28	13	64.85	20	64.97	63.20	-7	5,938	-0.12%
2024/03/27	29	63.65	20	63.57	63.60	9	5,614	0.16%
2024/03/26	9.2	62.07	6	61.55	60.90	3.2	5,491	0.06%
2024/03/25	14.1	63.17	6	63.87	62.50	8.1	5,434	0.15%
2024/03/22	30.2	64.68	26	64.59	62.40	4.2	5,361	0.08%
2024/03/21	63	67.11	67	67.49	67.00	-4	5,175	-0.08%
2024/03/20	15	61.63	41.2	62.88	64.90	-26.1	4,423	-0.59%
2024/03/19	1	59.40	12	58.70	59.00	-11	4,056	-0.27%
2024/03/18	20.1	56.30	1	57.00	56.50	19.1	3,911	0.49%
2024/03/15	5.2	55.83	2	56.40	55.70	3.2	3,869	0.08%
2024/03/14	2.1	55.09	3	55.10	55.20	-0.9	3,855	-0.02%
2024/03/13	1	53.90	1	54.30	54.70	0	3,876	0.00%
2024/03/12	5	53.88	6	55.05	55.00	-1	3,920	-0.03%
2024/03/11	17.7	53.51	0	0.00	53.30	17.7	3,909	0.45%
2024/03/08	0.4	55.36	1	55.90	54.90	-0.6	3,921	-0.02%
2024/03/07	3	57.67	1	57.90	57.40	2	4,168	0.05%
2024/03/06	0	58.20	0	0.00	58.30	0	4,347	0.00%
2024/03/05	1.2	57.85	1	57.70	58.30	0.2	4,428	0.00%
2024/03/04	1.1	57.90	6	57.77	57.80	-4.9	4,425	-0.11%
2024/03/01	5	57.84	8	57.54	57.50	-3	4,423	-0.07%
2024/02/29	3	56.83	0	0.00	56.60	3	4,403	0.07%
2024/02/27	2	57.40	0	0.00	57.20	2	4,392	0.05%
2024/02/26	2.1	58.10	6	57.73	57.80	-3.9	4,359	-0.09%
2024/02/23	5	59.20	23	59.60	58.40	-18	4,341	-0.41%
2024/02/22	1	62.00	5.3	62.19	62.00	-4.3	4,255	-0.10%
2024/02/21	2	62.10	0	0.00	62.10	2	4,307	0.05%
2024/02/20	3	63.30	4.1	62.84	62.50	-1.1	4,307	-0.03%
2024/02/19	5	62.08	6	62.33	62.00	-1	4,259	-0.02%
2024/02/16	8	61.93	10	61.87	61.50	-2	4,232	-0.05%
2024/02/15	2.1	60.00	8	59.28	60.00	-5.9	4,144	-0.14%
2024/02/05	1	58.30	6	58.40	58.60	-5	4,096	-0.12%
2024/02/02	2.1	58.19	3	58.10	58.40	-0.9	4,061	-0.02%
2024/02/01	1	57.10	4	57.35	57.50	-3	4,019	-0.07%
2024/01/31	3	56.60	11	57.00	57.00	-8	4,006	-0.20%
2024/01/30	14	57.03	14	57.18	56.70	0	4,010	0.00%
2024/01/29	12	57.83	12	57.76	57.80	0	3,956	0.00%
2024/01/26	17	56.65	12	57.05	57.00	5	3,827	0.13%
2024/01/24	5	55.70	7	56.00	55.30	-2	3,832	-0.05%
2024/01/23	1	55.00	3	55.13	55.30	-2	3,953	-0.05%
2024/01/22	0.1	54.90	0	0.00	54.70	0.1	3,950	0.00%
2024/01/19	0.1	53.80	5	53.80	53.80	-4.9	3,946	-0.12%
2024/01/16	0	0.00	2	54.70	54.90	-2	3,965	-0.05%
2024/01/15	1.1	54.24	1	54.30	54.40	0.1	3,963	0.00%
2024/01/12	0.3	53.40	1	53.50	53.70	-0.7	3,976	-0.02%
2024/01/11	1.3	53.74	0	0.00	53.90	1.3	3,973	0.03%
2024/01/09	1	54.30	1	54.50	54.60	0	4,001	0.00%
2024/01/08	0	0.00	1	55.00	55.00	-1	4,006	-0.02%
2024/01/05	1	55.60	1	55.70	55.30	0	4,023	0.00%
2024/01/04	9	55.10	9	55.53	55.80	0	4,024	0.00%
2024/01/03	10	55.47	3	55.80	55.40	7	4,078	0.17%
2024/01/02	6.1	54.99	1	55.29	55.40	5	4,104	0.12%
2023/12/29	5	55.10	5.1	55.09	55.30	-0.1	4,103	0.00%
2023/12/28	5.1	54.42	8	54.45	54.20	-2.9	4,022	-0.07%
2023/12/27	3	54.07	1	54.10	54.20	2	4,021	0.05%
2023/12/26	2	54.00	1	53.90	54.20	1	4,024	0.02%
2023/12/25	4	53.98	4	53.60	54.00	0	4,015	0.00%
2023/12/22	6.1	54.85	3.3	54.75	54.50	2.9	4,009	0.07%
2023/12/21	7.2	55.04	1	55.80	54.80	6.2	3,997	0.15%
2023/12/20	6.1	55.87	6	56.10	55.60	0.1	3,986	0.00%
2023/12/19	6	56.38	3	56.37	56.00	3	3,976	0.08%
2023/12/18	20	60.35	4	57.75	57.90	16	3,957	0.40%
2023/12/15	7	63.43	4	63.33	62.80	3	3,906	0.08%
2023/12/14	5.3	62.69	5	62.84	63.00	0.3	3,881	0.01%
2023/12/13	1	61.70	0	0.00	61.80	1	3,880	0.03%
2023/12/11	1	61.40	8	61.10	61.40	-7	3,996	-0.18%
2023/12/08	4	63.70	5	63.48	63.20	-1	4,038	-0.02%
2023/12/07	43	63.67	24.3	63.65	63.70	18.7	4,058	0.46%
2023/12/06	10.2	63.29	5	62.66	62.90	5.2	4,065	0.13%
2023/12/05	10.1	61.73	24	61.50	62.10	-13.9	4,062	-0.34%
2023/12/04	18	63.35	17.2	63.07	62.90	0.8	4,137	0.02%
2023/12/01	16.2	58.91	21	59.03	59.10	-4.8	4,059	-0.12%
2023/11/30	14	56.86	2.3	57.02	56.80	11.7	4,112	0.29%
2023/11/29	0	0.00	2.1	55.81	56.00	-2.1	4,055	-0.05%
2023/11/28	1.3	55.45	0	0.00	55.10	1.3	4,096	0.03%
2023/11/27	0.1	55.50	1	55.50	55.00	-0.9	4,158	-0.02%
2023/11/24	0	0.00	3	55.47	55.30	-3	4,212	-0.07%
2023/11/22	4	55.05	0	0.00	54.80	4	4,270	0.09%
2023/11/21	3	56.23	8	57.11	55.30	-5	4,299	-0.12%
2023/11/20	3	55.57	3	55.97	56.10	0	4,373	0.00%
2023/11/17	4	54.68	1.1	54.71	55.20	3	4,361	0.07%
2023/11/15	1.1	54.18	1	53.70	53.70	0.1	4,515	0.00%
2023/11/14	1	53.70	0	0.00	52.90	1	4,598	0.02%
2023/11/13	0	0.00	2	53.20	53.00	-2	4,744	-0.04%
2023/11/09	0	0.00	0.1	54.40	54.50	-0.1	4,906	0.00%
2023/11/08	0	0.00	1	54.80	54.60	-1	4,939	-0.02%
2023/11/07	6	55.98	0	0.00	55.10	6	5,035	0.12%
2023/11/06	1	55.30	1.1	55.45	55.70	-0.1	5,133	0.00%
2023/11/03	2	54.90	0	0.00	54.70	2	5,245	0.04%
2023/11/02	4	56.00	1	56.30	56.20	3	5,263	0.06%
2023/11/01	23	54.32	11	54.11	55.20	12	5,253	0.23%
2023/10/31	14	56.88	10	56.84	55.70	4	5,125	0.08%
2023/10/26	0	0.00	1	54.30	54.00	-1	5,108	-0.02%
2023/10/25	2	54.65	0	0.00	54.90	2	5,103	0.04%
2023/10/24	1	53.80	1	53.70	54.50	0	5,117	0.00%
2023/10/23	3	53.10	1	52.90	53.10	2	5,180	0.04%
2023/10/20	1	52.40	1	52.40	52.40	0	5,386	0.00%
2023/10/13	0	0.00	11	54.35	54.20	-11	6,203	-0.18%
2023/10/12	0	0.00	2	55.55	55.40	-2	6,578	-0.03%
2023/10/11	2	55.80	3	55.48	55.20	-1	6,710	-0.01%
2023/10/06	8	57.06	4	56.95	56.40	4	6,638	0.06%
2023/10/04	1	58.20	0	0.00	59.20	1	6,591	0.02%
2023/10/03	0	0.00	2	59.90	59.50	-2	6,600	-0.03%
2023/10/02	2	60.55	1	60.50	60.40	1	6,605	0.02%
2023/09/26	1	59.00	0	0.00	59.00	1	6,612	0.02%
2023/09/25	0	0.00	3	59.00	60.40	-3	6,629	-0.05%
2023/09/22	8	58.03	8	58.53	58.50	0	6,613	0.00%
2023/09/20	4	59.60	0	0.00	59.40	4	6,790	0.06%
2023/09/19	0	0.00	1	61.70	61.30	-1	6,775	-0.01%
2023/09/18	0	0.00	4	61.53	60.90	-4	6,806	-0.06%
2023/09/15	1	60.50	2	60.85	60.80	-1	6,861	-0.01%
2023/09/14	2	60.00	1	60.10	60.50	1	6,871	0.01%
2023/09/13	3	59.90	6	59.68	60.10	-3	6,876	-0.04%
2023/09/12	2	57.70	5	59.02	59.10	-3	6,857	-0.04%
2023/09/11	6	57.43	4.1	57.09	57.20	1.9	6,784	0.03%
2023/09/08	11	59.61	9	59.39	59.30	2	6,697	0.03%
2023/09/07	15.1	59.82	29	59.32	59.40	-13.9	6,658	-0.21%
2023/09/06	14	58.29	22	58.78	58.80	-8	6,563	-0.12%
2023/09/05	56	57.05	36	56.90	57.50	20	6,516	0.31%
2023/09/04	1	54.50	2	55.00	55.00	-1	6,285	-0.02%
2023/09/01	2.1	54.96	1	54.70	54.40	1.1	6,286	0.02%
2023/08/31	1	54.30	2	54.40	55.20	-1	6,233	-0.02%
2023/08/30	4	53.55	4.2	53.73	53.90	-0.2	6,198	0.00%
2023/08/28	0	0.00	56	52.77	52.60	-56	6,177	-0.91%
2023/08/25	35	54.16	27.2	54.04	54.00	7.9	6,187	0.13%
2023/08/24	12.1	52.93	14	54.24	53.70	-1.9	6,151	-0.03%
2023/08/23	2	55.00	7.2	54.69	54.60	-5.2	6,020	-0.09%
2023/08/22	2.2	54.79	3	54.63	54.80	-0.8	6,010	-0.01%
2023/08/21	11	54.43	8.3	54.60	54.70	2.7	5,967	0.05%
2023/08/18	18	54.15	3.4	53.56	53.30	14.6	5,889	0.25%
2023/08/17	25	54.04	2	53.45	54.20	23	5,784	0.40%
2023/08/16	0	0.00	4	52.23	52.50	-4	5,671	-0.07%
2023/08/15	1	52.20	17.1	51.95	52.20	-16.1	5,601	-0.29%
2023/08/14	1	50.00	2.1	50.55	50.40	-1	5,497	-0.02%
2023/08/11	1	50.70	3.1	50.83	50.80	-2.1	5,473	-0.04%
2023/08/10	6	50.06	3	51.00	50.30	3	5,409	0.06%
2023/08/09	15	50.51	13	50.53	50.80	2	5,299	0.04%
2023/08/08	0	0.00	4	49.93	49.95	-4	5,202	-0.08%
2023/08/07	0	0.00	3.1	49.65	49.75	-3.1	5,164	-0.06%
2023/08/04	2	47.80	7	47.74	48.05	-5	5,138	-0.10%
2023/08/02	0	0.00	0.2	47.65	47.60	-0.2	5,135	0.00%
2023/08/01	1.1	49.45	1	48.80	48.95	0.1	5,127	0.00%
2023/07/31	27	50.92	21	49.76	49.65	6	5,123	0.12%
2023/07/28	0.1	48.60	11	48.74	49.40	-11	5,108	-0.21%
2023/07/27	0	0.00	2.4	48.91	49.20	-2.4	5,086	-0.05%
2023/07/26	1.3	49.93	6.1	50.18	49.25	-4.8	5,055	-0.09%
2023/07/25	15.1	50.80	19	50.58	50.70	-4	4,978	-0.08%
2023/07/24	3	49.13	7	48.63	49.20	-4	4,760	-0.08%
2023/07/21	2	46.63	13	46.63	47.50	-11	4,657	-0.24%
2023/07/20	7	46.89	8	47.46	46.80	-1	4,612	-0.02%
2023/07/19	14.1	49.11	13	48.90	47.55	1.1	4,538	0.02%
2023/07/18	36.9	50.75	16	50.27	50.20	20.9	4,397	0.47%
2023/07/17	53.4	52.27	67	52.99	54.40	-13.7	3,923	-0.35%
2023/07/14	5	49.10	13	48.90	49.50	-8	3,526	-0.23%
2023/07/13	6	47.39	1	47.90	47.50	5	3,369	0.15%
2023/07/12	2	47.95	4	47.73	47.50	-2	3,355	-0.06%
2023/07/11	4	47.64	7	47.69	47.90	-3	3,335	-0.09%
2023/07/10	1	47.60	5	47.56	47.65	-4	3,338	-0.12%
2023/07/06	0	0.00	2	48.83	48.50	-2	3,390	-0.06%
2023/07/05	2	48.23	0	0.00	48.05	2	3,435	0.06%
2023/07/04	1	47.80	2	47.90	48.00	-1	3,524	-0.03%
2023/07/03	4	48.90	0	0.00	48.65	4	3,480	0.11%
2023/06/30	1	47.90	1	47.95	48.05	0	3,428	0.00%
2023/06/29	2	47.80	0	0.00	48.35	2	3,397	0.06%
2023/06/28	4	47.84	13	48.13	48.20	-9	3,311	-0.27%
2023/06/27	0	0.00	4	47.15	46.70	-4	3,114	-0.13%
2023/06/26	1	45.45	2	46.08	46.70	-1	3,031	-0.03%
2023/06/21	8	46.16	12	46.27	45.60	-4	2,969	-0.13%
2023/06/20	0	0.00	18.1	45.15	45.20	-18.1	2,867	-0.63%
2023/06/19	8	44.29	5	44.48	44.75	3	2,778	0.11%
2023/06/16	0	0.00	6	43.30	44.05	-6	2,707	-0.22%
2023/06/15	1	43.30	0	0.00	43.60	1	2,629	0.04%
2023/06/13	0	0.00	0	43.20	43.25	0	2,596	0.00%
2023/06/12	4	42.54	1	43.05	42.30	3	2,541	0.12%
2023/06/09	7	44.29	15.2	44.03	44.00	-8.2	2,453	-0.33%
2023/06/08	1	43.45	0	0.00	43.20	1	2,267	0.04%
2023/06/07	2	43.58	1	43.75	43.55	1	2,246	0.04%
2023/06/06	1	43.20	0	0.00	43.25	1	2,205	0.05%
2023/06/05	2.2	42.79	4	43.20	43.30	-1.9	2,195	-0.08%
2023/06/02	3	42.23	1	42.55	42.35	2	2,151	0.09%
2023/05/26	5	40.98	0	41.15	40.80	5	1,999	0.25%
2023/05/25	1	42.40	1	42.35	42.40	0	1,945	0.00%
2023/05/24	0	0.00	49	41.45	41.70	-49	1,895	-2.59%
2023/05/22	0	0.00	46	40.58	40.80	-46	1,870	-2.46%
2023/05/19	2	39.85	3	39.82	39.80	-1	1,846	-0.05%
2023/05/18	0	0.00	2	40.00	39.95	-2	1,843	-0.11%
2023/05/17	0	0.00	5	40.03	39.90	-5	1,819	-0.27%
2023/05/16	0	0.00	10	39.70	39.70	-10	1,785	-0.56%
2023/05/12	0	0.00	2	39.23	39.50	-2	1,717	-0.12%
2023/05/11	0	0.00	18	38.71	38.60	-18	1,673	-1.08%
2023/05/10	3	39.23	0	0.00	39.10	3	1,647	0.18%
2023/05/09	1	39.15	2	39.18	38.90	-1	1,611	-0.06%
2023/05/08	4	38.94	1	38.95	38.90	3	1,586	0.19%
2023/05/05	3	38.60	1	38.90	38.45	2	1,547	0.13%
2023/05/04	6	39.30	8	38.89	39.10	-2	1,518	-0.13%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/04/28	2	38.00	0	0.00	37.95	2	1,422	0.14%
2023/04/27	1	37.65	1	37.65	37.65	0	1,412	0.00%
2023/04/26	0	0.00	10	37.40	37.50	-10	1,403	-0.71%
2023/04/25	1	36.80	0	0.00	36.85	1	1,395	0.07%
2023/04/21	6	38.57	13	37.50	37.25	-7	1,378	-0.51%
2023/04/19	1	38.45	1	38.05	38.45	0	1,285	0.00%
2023/04/18	2	37.98	2	38.25	37.95	0	1,264	0.00%
2023/04/17	0	0.00	5	38.10	38.15	-5	1,256	-0.40%
2023/04/14	0	0.00	2	38.40	38.25	-2	1,238	-0.16%
2023/04/13	2	39.00	0.1	38.75	38.60	1.9	1,211	0.16%
2023/04/12	4	39.11	1	39.25	39.00	3	1,182	0.25%
2023/04/11	3	38.43	14	38.77	38.85	-11	1,133	-0.97%
2023/04/10	3	37.73	0	0.00	37.70	3	1,047	0.29%
2023/04/07	10	37.15	9.3	37.19	37.25	0.7	953	0.08%
2023/04/06	1	35.35	0	0.00	35.60	1	825	0.12%
2023/03/31	0	0.00	13	35.60	35.55	-13	821	-1.58%
2023/03/30	0	0.00	1	35.35	35.35	-1	814	-0.12%
2023/03/28	0	0.00	1	35.10	35.10	-1	816	-0.12%
2023/03/24	2	35.55	3	35.53	35.75	-1	822	-0.12%
2023/03/23	0	0.00	0.2	35.18	35.25	-0.2	800	-0.02%
2023/03/22	0	0.00	1	35.05	34.95	-1	794	-0.13%
2023/03/21	3	34.92	0	0.00	34.95	3	790	0.38%
2023/03/20	1	34.30	0	0.00	34.40	1	772	0.13%
2023/03/15	1	34.30	0	0.00	34.00	1	782	0.13%
2023/03/10	5	34.66	0	0.00	34.45	5	823	0.61%
2023/03/09	1	35.55	0	0.00	35.25	1	829	0.12%
2023/03/06	1	35.35	0	0.00	35.45	1	834	0.12%
2023/03/03	2	34.88	0	0.00	34.85	2	838	0.24%
2023/03/02	1	34.40	0	0.00	34.40	1	830	0.12%
2023/02/23	1	34.60	0	0.00	34.60	1	846	0.12%
2023/02/22	0	0.00	1	34.25	34.25	-1	853	-0.12%
2023/02/17	1	34.50	5	34.40	34.50	-4	892	-0.45%
2023/02/16	0	0.00	17	33.87	33.90	-17	879	-1.93%
2023/02/13	3	33.00	0	0.00	32.95	3	923	0.32%
2023/02/10	4	33.15	0	0.00	33.00	4	953	0.42%
2023/02/09	0	0.00	2	33.70	33.55	-2	997	-0.20%
2023/02/08	5	33.55	0	0.00	33.50	5	1,033	0.48%
2023/02/07	0	33.50	0	0.00	33.55	0	1,101	0.00%
2023/02/06	5	33.65	5	33.60	33.65	0	1,292	0.00%
2023/02/02	0	0.00	4	33.63	33.70	-4	1,338	-0.30%
2023/01/31	0	0.00	5.1	32.64	32.70	-5.1	1,311	-0.39%
2023/01/30	5	31.95	1.3	32.01	32.10	3.7	1,302	0.28%
2023/01/10	20	32.15	1	31.95	32.10	19	1,282	1.48%
2023/01/06	1	31.90	0	0.00	31.95	1	1,273	0.08%
2023/01/04	5	31.70	0	0.00	31.70	5	1,294	0.39%
2022/12/23	1	31.55	0	0.00	31.65	1	1,315	0.08%
2022/12/22	1	32.10	0	0.00	31.95	1	1,330	0.08%
2022/12/21	2	31.70	0.6	31.50	31.65	1.4	1,333	0.10%
2022/12/20	1	32.15	1	32.35	31.50	0	1,335	0.00%
2022/12/15	1	33.25	0	0.00	33.30	1	1,318	0.08%
2022/12/09	1	33.30	0	0.00	33.25	1	1,308	0.08%
2022/12/08	19	33.24	0	0.00	33.40	19	1,302	1.46%
2022/12/05	1.1	35.60	4	35.49	35.35	-2.9	1,281	-0.23%
2022/12/02	2.1	34.96	0	0.00	35.20	2.1	1,274	0.16%
2022/12/01	0	0.00	1	34.95	34.75	-1	1,254	-0.08%
2022/11/30	4	34.41	0	0.00	34.25	4	1,244	0.32%
2022/11/29	0	33.90	0	0.00	34.00	0	1,235	0.00%
2022/11/25	1	34.00	7	34.35	34.05	-6	1,233	-0.49%
2022/11/23	1	33.90	0	0.00	33.80	1	1,226	0.08%
2022/11/17	1	34.50	1	34.80	34.80	0	1,194	0.00%
2022/11/16	0	0.00	5	34.40	34.35	-5	1,184	-0.42%
2022/11/15	2	34.10	0	0.00	34.10	2	1,155	0.17%
2022/11/14	0	0.00	1	33.95	33.85	-1	1,153	-0.09%
2022/11/11	2	33.90	0	0.00	33.65	2	1,144	0.17%
2022/11/10	0	33.70	0	0.00	33.75	0	1,131	0.00%
2022/11/09	0	0.00	1	33.90	33.70	-1	1,136	-0.09%
2022/11/08	0	33.50	1	33.55	33.50	-1	1,149	-0.09%
2022/11/07	1	33.15	1	33.15	33.55	0	1,132	0.00%
2022/11/04	8	33.46	2	33.48	33.40	6	1,093	0.55%
2022/11/03	5	32.99	5	33.06	33.40	0	1,062	0.00%
2022/11/02	6	33.58	11	32.99	33.05	-5	1,017	-0.49%
2022/10/11	5	29.08	0	0.00	29.00	5	840	0.60%
2022/09/27	3	29.15	1	29.25	29.55	2	840	0.24%
2022/09/23	0	0.00	1	30.90	30.75	-1	846	-0.12%
2022/09/14	1	32.00	0	0.00	32.00	1	873	0.11%
2022/09/13	0.1	32.60	1	32.20	32.60	-0.9	886	-0.10%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/08	0	0.00	5	32.00	32.10	-5	897	-0.56%
2022/09/05	0	0.00	5	32.30	32.15	-5	902	-0.55%
2022/09/01	5	32.35	0	0.00	32.45	5	899	0.56%
2022/08/25	0	0.00	2	31.90	31.90	-2	879	-0.23%
2022/08/22	1	31.90	0	0.00	31.85	1	906	0.11%
2022/08/19	0	0.00	6	32.35	32.30	-6	901	-0.67%
2022/08/18	0	0.00	1	31.80	31.70	-1	887	-0.11%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	1	32.00	10	32.02	32.05	-9	872	-1.03%
2022/08/15	2	30.85	7	31.76	31.70	-5	850	-0.59%
2022/08/11	1	30.40	4	30.35	30.55	-3	806	-0.37%
2022/08/10	1	30.00	0	0.00	29.90	1	799	0.13%
2022/08/09	3	29.52	0	0.00	29.75	3	795	0.38%
2022/08/08	1	31.70	4	31.90	31.80	-3	789	-0.38%
2022/08/05	1	31.80	0	0.00	31.90	1	764	0.13%
2022/08/04	15	31.65	0	0.00	31.40	15	769	1.95%
2022/08/03	6	31.58	7	31.95	31.60	-1	760	-0.13%
2022/08/02	2	31.95	0	0.00	31.90	2	769	0.26%
2022/08/01	3	32.50	0	0.00	32.50	3	805	0.37%
2022/07/29	2	32.45	0	0.00	32.30	2	814	0.25%
2022/07/28	1	32.25	0	0.00	32.20	1	823	0.12%
2022/07/27	1	32.25	0	0.00	32.50	1	837	0.12%
2022/07/22	1	33.30	0	0.00	33.15	1	882	0.11%
2022/07/21	10	32.96	3	33.22	33.35	7	888	0.79%
2022/07/20	0	0.00	1	32.85	32.60	-1	881	-0.11%
2022/07/18	3	31.98	2	32.38	32.45	1	886	0.11%
2022/07/15	5	31.78	0	0.00	32.05	5	884	0.57%
2022/07/12	2	30.00	0	0.00	30.00	2	880	0.23%
2022/07/08	1	31.45	0	0.00	31.40	1	887	0.11%
2022/07/04	0	0.00	1	30.25	30.30	-1	922	-0.11%
2022/07/01	3	30.82	2	30.10	30.00	1	941	0.11%
2022/06/30	1	31.65	0	0.00	31.65	1	920	0.11%
2022/06/28	1	33.10	0	0.00	33.15	1	920	0.11%
2022/06/27	0	0.00	10	33.76	33.65	-10	931	-1.07%
2022/06/24	0	0.00	2	32.80	33.00	-2	934	-0.21%
2022/06/23	0	0.00	5	32.52	32.20	-5	939	-0.53%
2022/06/22	13	32.33	4	32.10	32.10	9	929	0.97%
2022/06/21	1	32.90	2	33.00	33.40	-1	921	-0.11%
2022/06/20	3	32.95	8	32.86	32.55	-5	919	-0.54%
2022/06/17	1	34.00	0	0.00	33.80	1	899	0.11%
2022/06/14	1	34.95	0	0.00	35.00	1	898	0.11%
2022/06/02	1	37.50	0	0.00	37.20	1	962	0.10%
2022/05/31	1	36.70	0	0.00	36.60	1	967	0.10%
2022/05/30	1	36.80	6	36.90	36.75	-5	982	-0.51%
2022/05/23	0	0.00	6	36.40	36.45	-6	1,099	-0.55%
2022/05/20	0	0.00	1	36.35	36.30	-1	1,206	-0.08%
2022/05/18	4	36.68	1	36.80	36.60	3	1,284	0.23%
2022/05/17	1	35.85	0	0.00	36.30	1	1,349	0.07%
2022/05/16	0	0.00	2	35.80	35.75	-2	1,351	-0.15%
2022/05/13	0	0.00	2	33.95	34.60	-2	1,334	-0.15%
2022/05/12	11	34.04	0	0.00	33.85	11	1,342	0.82%
2022/05/10	0	0.00	3	34.10	35.25	-3	1,316	-0.23%
2022/05/09	22	35.46	0	0.00	35.40	22	1,311	1.68%
2022/05/06	1	37.60	0	0.00	37.65	1	1,275	0.08%
2022/05/04	1	38.15	0	0.00	37.95	1	1,266	0.08%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/29	4	38.60	0	0.00	38.55	4	1,251	0.32%
2022/04/28	0	0.00	12	38.64	38.60	-12	1,249	-0.96%
2022/04/26	0	0.00	1	39.45	39.35	-1	1,233	-0.08%
2022/04/25	2	39.25	10	39.25	39.25	-8	1,240	-0.64%
2022/04/22	1	40.30	1	40.40	40.25	0	1,240	0.00%
2022/04/20	1	40.30	0	0.00	40.35	1	1,251	0.08%
2022/04/19	10	40.00	0	0.00	39.90	10	1,268	0.79%
2022/04/14	1	40.75	0	0.00	40.50	1	1,316	0.08%
2022/04/13	2	40.47	2	41.05	40.95	0	1,318	0.00%
2022/04/11	1	40.00	0	0.00	39.70	1	1,327	0.08%
2022/04/07	2	41.33	0	0.00	40.75	2	1,314	0.15%
2022/04/06	0	0.00	1	41.70	41.70	-1	1,304	-0.08%
2022/03/30	0	0.00	1	42.50	42.45	-1	1,382	-0.07%
2022/03/29	0	0.00	2	42.40	42.40	-2	1,384	-0.14%
2022/03/28	1	42.20	0	0.00	42.55	1	1,386	0.07%
2022/03/23	1	43.05	6	43.50	43.40	-5	1,393	-0.36%
2022/03/21	0	0.00	1	42.95	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	3	42.42	42.65	-3	1,402	-0.21%
2022/03/16	2	41.28	0	0.00	41.25	2	1,411	0.14%
2022/03/15	18	41.61	0	0.00	41.60	18	1,424	1.26%
2022/03/14	0	0.00	5	42.20	42.35	-5	1,458	-0.34%
2022/03/11	1	42.15	7	42.17	42.10	-6	1,469	-0.41%
2022/03/10	3	42.33	1	42.45	42.35	2	1,475	0.14%
2022/03/09	3	41.75	0	0.00	41.85	3	1,474	0.20%
2022/03/08	24	41.47	0	0.00	41.35	24	1,486	1.61%
2022/03/07	23	42.73	0	0.00	42.65	23	1,469	1.57%
2022/03/04	5	44.13	1	44.10	44.15	4	1,471	0.27%
2022/03/03	10	44.56	4	44.58	44.60	6	1,491	0.40%
2022/03/02	0	0.00	5.1	44.80	44.80	-5.1	1,501	-0.34%
2022/03/01	4	44.95	4	45.01	44.90	0	1,509	0.00%
2022/02/25	10	44.71	2	44.50	44.70	8	1,504	0.53%
2022/02/24	16	44.42	0	0.00	44.10	16	1,501	1.07%
2022/02/23	9	44.67	1	44.55	44.95	8	1,485	0.54%
2022/02/22	10	44.80	2	44.83	44.90	8	1,495	0.53%
2022/02/21	1	44.25	0	0.00	44.60	1	1,433	0.07%
2022/02/18	7	44.07	3	44.35	44.40	4	1,465	0.27%
2022/02/17	0	0.00	11	43.84	43.80	-11	1,676	-0.66%
2022/02/15	8	41.96	0	0.00	41.85	8	1,731	0.46%
2022/02/11	0	0.00	1	43.35	43.05	-1	1,778	-0.06%
2022/02/10	2	43.33	0	0.00	43.30	2	1,807	0.11%
2022/01/26	0	0.00	1	41.55	41.60	-1	1,872	-0.05%
2022/01/25	0	41.95	0	0.00	41.60	0	1,960	0.00%
2022/01/21	1	43.05	0	0.00	42.55	1	1,980	0.05%
2022/01/18	3	43.40	50	43.24	43.25	-47	2,001	-2.35%
2022/01/17	8	42.50	0	0.00	43.20	8	1,996	0.40%
2022/01/13	2	43.10	0	0.00	43.05	2	1,984	0.10%
2022/01/12	1	42.60	0	0.00	42.90	1	1,985	0.05%
2022/01/11	10	42.85	0	0.00	42.80	10	1,972	0.51%
2022/01/10	1	43.20	0	0.00	43.35	1	1,956	0.05%
2022/01/06	0	0.00	11	44.65	44.25	-11	1,934	-0.57%
2022/01/05	0	0.00	3	44.70	44.65	-3	1,930	-0.16%
2022/01/03	3	45.13	1	45.15	45.05	2	1,912	0.10%
2021/12/30	1	45.40	0	0.00	45.40	1	1,914	0.05%
2021/12/29	1	45.25	0	0.00	45.25	1	1,916	0.05%
2021/12/28	5	45.50	7	45.59	45.45	-2	1,921	-0.10%
2021/12/27	1	45.65	0	0.00	45.60	1	1,941	0.05%
2021/12/24	7.1	45.28	5	45.32	45.25	2.1	1,963	0.11%
2021/12/22	1	44.25	0	0.00	44.20	1	1,942	0.05%
2021/12/20	6	43.90	0	0.00	44.00	6	1,983	0.30%
2021/12/17	0	0.00	70	44.04	44.05	-70	1,987	-3.52%
2021/12/15	3	44.15	0	0.00	44.15	3	1,987	0.15%
2021/12/13	3	44.57	0	0.00	44.40	3	1,985	0.15%
2021/12/09	4	45.44	8	45.55	45.25	-4	1,982	-0.20%
2021/12/08	1	45.20	0	0.00	45.95	1	1,970	0.05%
2021/12/06	0	0.00	1	44.80	44.85	-1	1,989	-0.05%
2021/12/03	0	0.00	1	45.00	45.05	-1	2,000	-0.05%
2021/12/02	1	44.70	0	0.00	44.60	1	2,000	0.05%
2021/11/26	0	0.00	1	44.50	44.45	-1	1,972	-0.05%
2021/11/25	3	45.50	0	0.00	45.50	3	1,953	0.15%
2021/11/24	1	45.85	2	45.85	45.85	-1	1,949	-0.05%
2021/11/22	4	46.78	1	46.40	46.65	3	1,944	0.15%
2021/11/19	3	46.15	29	45.92	45.70	-26	1,923	-1.35%
2021/11/18	3	46.90	18	46.76	46.40	-15	1,899	-0.79%
2021/11/17	6	46.78	3	46.67	46.90	3	1,877	0.16%
2021/11/16	54.1	47.74	10	47.28	47.15	44.1	1,842	2.39%
2021/11/15	0	0.00	0	45.00	46.50	0	1,600	0.00%
2021/11/12	3	44.48	2	44.58	44.30	1	1,540	0.06%
2021/11/10	0	0.00	1	43.95	44.00	-1	1,574	-0.06%
2021/11/09	2	44.53	1	44.60	44.65	1	1,609	0.06%
2021/11/08	0	0.00	1	44.10	44.10	-1	1,610	-0.06%
2021/11/05	0	0.00	5	43.67	43.90	-5	1,677	-0.30%
2021/11/04	0.9	43.95	1	43.90	43.95	-0.1	1,698	0.00%
2021/11/03	0	0.00	1	43.10	43.30	-1	1,714	-0.06%
2021/11/02	2	42.98	6	43.53	42.65	-4	1,793	-0.22%
2021/11/01	3	42.85	5.2	42.60	42.90	-2.2	1,853	-0.12%
2021/10/29	0	0.00	1	41.80	41.70	-1	1,851	-0.05%
2021/10/25	0	0.00	31	40.72	40.75	-31	1,914	-1.62%
2021/10/22	0	0.00	4	40.49	40.60	-4	1,946	-0.21%
2021/10/20	2	40.45	0	0.00	40.30	2	2,004	0.10%
2021/10/19	1	40.30	0	0.00	40.40	1	2,028	0.05%
2021/10/08	0	0.00	2	40.25	40.20	-2	2,231	-0.09%
2021/10/07	1	39.65	0	0.00	39.65	1	2,299	0.04%
2021/10/05	12	38.17	0	0.00	39.30	12	2,620	0.46%
2021/10/04	2.1	38.81	0	0.00	38.80	2.1	2,663	0.08%
2021/10/01	102	39.88	0	0.00	39.75	102	2,695	3.78%	大買/鉅額交易
2021/09/30	0	0.00	2	40.80	40.95	-2	2,690	-0.07%
2021/09/29	10	41.05	1.1	41.11	41.15	8.9	2,703	0.33%
2021/09/28	1	41.70	0	0.00	42.00	1	2,742	0.04%
2021/09/27	1	42.85	0	0.00	42.85	1	2,740	0.04%
2021/09/23	6	42.59	7	42.76	42.85	-1	2,789	-0.04%
2021/09/22	3	42.17	3	42.47	42.20	0	2,824	0.00%
2021/09/17	0	0.00	45	42.72	43.00	-45	2,864	-1.57%
2021/09/16	3	42.30	10	42.55	42.40	-7	2,908	-0.24%
2021/09/15	9	42.51	1	42.45	42.40	8	2,946	0.27%
2021/09/13	48.1	42.60	0	0.00	42.65	48.1	3,397	1.42%
2021/09/10	6	42.55	2	42.88	42.55	4	3,453	0.12%
2021/09/09	0.1	41.20	0	0.00	41.20	0.1	3,464	0.00%
2021/09/06	3	41.78	0	0.00	41.75	3	3,609	0.08%
2021/09/01	1	42.35	0	0.00	42.50	1	3,688	0.03%
2021/08/31	2	41.80	0	0.00	41.95	2	3,691	0.05%
2021/08/27	10	41.55	0	0.00	41.45	10	3,725	0.27%
2021/08/26	3	41.58	0	0.00	41.55	3	3,744	0.08%
2021/08/24	2	41.40	0	0.00	41.00	2	3,815	0.05%
2021/08/20	3	40.83	10	40.55	40.55	-7	3,828	-0.18%
2021/08/19	10	40.85	5	41.00	40.80	5	3,831	0.13%
2021/08/18	0.1	42.00	2	40.30	42.20	-1.9	3,841	-0.05%
2021/08/17	16	40.63	2	41.10	40.60	14	3,882	0.36%
2021/08/16	1	40.75	1	41.00	41.60	0	3,910	0.00%
2021/08/13	3	42.35	6	42.02	41.95	-3	3,894	-0.08%
2021/08/11	14	46.69	0	0.00	46.75	14	4,172	0.34%
2021/08/10	2	47.60	11	48.03	47.65	-9	4,156	-0.22%
2021/08/09	9	48.41	2	48.40	48.15	7	4,196	0.17%
2021/08/06	24	49.34	11	49.21	49.30	13	4,195	0.31%
2021/08/05	13	49.50	16	49.52	49.55	-3	4,156	-0.07%
2021/08/02	0	0.00	2	48.10	48.30	-2	4,211	-0.05%
2021/07/30	3	47.52	0	0.00	47.35	3	4,214	0.07%
2021/07/29	0	0.00	1	47.65	47.85	-1	4,246	-0.02%
2021/07/28	3	46.75	0	0.00	47.50	3	4,284	0.07%
2021/07/27	3	47.87	1	47.50	47.40	2	4,389	0.05%
2021/07/26	6	47.71	1	47.70	47.90	5	4,476	0.11%
2021/07/23	2	47.25	0	0.00	47.30	2	4,597	0.04%
2021/07/22	4	47.04	5	46.85	47.10	-1	4,676	-0.02%
2021/07/21	1.1	46.73	0	0.00	46.25	1.1	4,687	0.02%
2021/07/20	0	0.00	6	46.53	46.65	-6	4,682	-0.13%
2021/07/19	7	47.73	6	47.63	47.60	1	4,685	0.02%
2021/07/16	1	48.05	0	0.00	48.40	1	4,759	0.02%
2021/07/15	2	48.30	0	0.00	48.25	2	4,889	0.04%
2021/07/14	1	48.55	12	48.23	48.20	-11	4,920	-0.22%
2021/07/13	15	49.96	49	50.16	49.05	-34	4,891	-0.70%
2021/07/12	21	48.84	2	48.85	49.15	19	4,678	0.41%
2021/07/09	10	48.40	0	0.00	48.45	10	4,617	0.22%
2021/07/08	0	0.00	1	48.35	48.00	-1	4,671	-0.02%
2021/07/07	5	48.05	0	0.00	47.65	5	4,704	0.11%
2021/07/05	0	0.00	1	48.20	48.40	-1	5,033	-0.02%
2021/07/02	0	0.00	11	47.40	47.30	-11	5,123	-0.21%
2021/06/30	2	47.58	8	47.56	47.60	-6	5,155	-0.12%
2021/06/29	1	47.60	6	48.40	47.55	-5	5,173	-0.10%
2021/06/28	5	48.20	5	47.61	48.00	0	5,210	0.00%
2021/06/25	2	47.90	8	47.66	47.55	-6	5,209	-0.12%
2021/06/24	2	47.95	37	47.99	48.15	-35	5,229	-0.67%
2021/06/23	3	48.10	2	48.13	48.40	1	5,236	0.02%
2021/06/22	22	48.44	17	48.32	47.65	5	5,254	0.10%
2021/06/21	4	45.85	4	45.91	46.05	0	5,322	0.00%
2021/06/18	3	46.47	15	46.30	46.60	-12	5,441	-0.22%
2021/06/17	3	45.88	22	45.85	46.05	-19	5,455	-0.35%
2021/06/16	6	45.23	11	45.36	45.20	-5	5,456	-0.09%
2021/06/15	1	45.65	6.2	45.78	45.85	-5.2	5,487	-0.09%
2021/06/11	2	45.33	5	45.15	45.15	-3	5,528	-0.05%
2021/06/10	13	44.50	20	44.80	44.80	-7	5,529	-0.13%
2021/06/09	7	44.32	20	44.80	44.25	-13	5,598	-0.23%
2021/06/08	13	44.08	0	0.00	44.20	13	5,652	0.23%
2021/06/07	8	43.89	0	0.00	43.70	8	5,700	0.14%
2021/06/03	3	44.57	4	44.85	44.65	-1	5,781	-0.02%
2021/06/02	8	44.96	0	0.00	44.65	8	5,812	0.14%
2021/06/01	1	45.05	0	0.00	45.15	1	5,826	0.02%
2021/05/31	0	0.00	3	44.62	44.40	-3	5,866	-0.05%
2021/05/28	1	44.35	0	0.00	44.40	1	5,942	0.02%
2021/05/27	2	43.75	1	43.90	44.00	1	6,162	0.02%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/25	7	44.26	31	44.19	44.10	-24	6,577	-0.36%
2021/05/24	0	0.00	8	42.98	43.50	-8	6,656	-0.12%
2021/05/20	52	44.70	108	44.64	43.40	-56	6,861	-0.82%	大賣/
2021/05/19	3	42.30	3	42.60	43.35	0	6,619	0.00%
2021/05/18	5	40.77	5	41.66	42.10	0	6,594	0.00%
2021/05/17	6	38.95	6	39.24	38.95	0	6,581	0.00%
2021/05/14	1	40.70	2	40.98	40.55	-1	6,524	-0.02%
2021/05/13	11	39.30	3	40.68	40.30	8	6,499	0.12%
2021/05/12	42	40.02	2	42.23	40.50	40	6,468	0.62%
2021/05/11	31	43.42	1	42.70	43.15	30	6,383	0.47%
2021/05/10	11	45.53	3	45.65	45.50	8	6,327	0.13%
2021/05/07	3	45.97	3	45.90	46.25	0	6,321	0.00%
2021/05/06	1	44.85	0	0.00	45.00	1	6,318	0.02%
2021/05/05	0	0.00	118	45.82	45.25	-118	6,321	-1.87%	大賣/鉅額交易
2021/05/04	32.2	46.14	7	45.11	45.65	25.2	6,305	0.40%
2021/05/03	0.2	48.17	7	48.15	47.90	-6.9	6,201	-0.11%
2021/04/29	19	50.35	4	49.95	49.70	15	6,115	0.25%
2021/04/28	4	51.10	24	50.83	51.10	-20	6,010	-0.33%
2021/04/27	6	49.93	0	0.00	49.70	6	6,008	0.10%
2021/04/26	8	50.33	2	50.15	50.20	6	6,016	0.10%
2021/04/23	1	50.20	0	0.00	49.95	1	6,022	0.02%
2021/04/22	1	51.50	3	50.58	49.45	-2	6,073	-0.03%
2021/04/21	5.2	51.87	5	52.30	51.60	0.2	6,049	0.00%
2021/04/20	0	0.00	1	51.20	51.40	-1	5,941	-0.02%
2021/04/19	1	50.40	2	50.50	50.40	-1	5,948	-0.02%
2021/04/16	2	50.00	2	50.00	50.00	0	5,981	0.00%
2021/04/15	1.3	49.78	0	0.00	49.70	1.3	5,993	0.02%
2021/04/14	2	48.50	1	50.70	49.30	1	6,013	0.02%
2021/04/13	4	51.83	8	50.75	50.40	-4	5,978	-0.07%
2021/04/12	4	52.55	13	52.24	51.90	-9	5,958	-0.15%
2021/04/09	7	53.27	8	53.30	53.10	-1	5,898	-0.02%
2021/04/08	9	50.71	11	51.57	51.90	-2	5,649	-0.04%
2021/04/07	2	50.40	4	49.44	50.20	-2	5,523	-0.04%
2021/04/06	4	49.39	2	49.40	49.35	2	5,523	0.04%
2021/04/01	8	49.21	3	49.15	49.25	5	5,532	0.09%
2021/03/31	1	49.60	2	49.75	49.35	-1	5,526	-0.02%
2021/03/30	1	49.25	5	49.14	49.25	-4	5,499	-0.07%
2021/03/29	3	49.13	11	49.09	49.25	-8	5,489	-0.15%
2021/03/26	2	49.33	16	49.35	49.35	-14	5,473	-0.26%
2021/03/25	7	48.91	10	49.35	48.75	-3	5,488	-0.05%
2021/03/24	36	50.82	21	50.60	50.10	15	5,418	0.28%
2021/03/23	2	50.00	10	49.51	50.10	-8	5,105	-0.16%
2021/03/22	6	48.70	1	48.95	48.80	5	4,990	0.10%
2021/03/19	3	47.93	20	47.95	48.20	-17	5,002	-0.34%
2021/03/18	3	48.45	11.3	48.46	48.45	-8.3	5,019	-0.17%
2021/03/17	5	48.30	3	48.12	48.10	2	5,086	0.04%
2021/03/16	4	47.54	5	47.45	47.45	-1	5,151	-0.02%
2021/03/15	13	47.72	2	47.75	47.90	11	5,377	0.20%
2021/03/12	3	47.15	5	47.10	47.10	-2	5,348	-0.04%
2021/03/11	0	0.00	54	46.70	46.75	-54	5,456	-0.99%
2021/03/10	0	0.00	0.2	46.60	46.45	-0.2	5,480	0.00%
2021/03/09	0	0.00	8	45.84	46.20	-8	5,507	-0.15%
2021/03/08	4	46.19	3	46.18	46.05	1	5,647	0.02%
2021/03/05	2	46.23	0	0.00	46.10	2	5,728	0.03%
2021/03/04	0	0.00	1	46.45	46.60	-1	5,879	-0.02%
2021/03/03	4	46.16	13	46.00	46.30	-9	5,918	-0.15%
2021/03/02	11	47.04	26	46.71	46.10	-15	5,904	-0.25%
2021/02/26	20.1	46.35	41	46.18	46.20	-20.9	5,786	-0.36%
2021/02/25	2	45.65	40	45.28	45.55	-38	5,606	-0.68%
2021/02/24	2	45.70	0	0.00	45.35	2	5,603	0.04%
2021/02/23	25	45.55	8	45.14	45.30	17	5,524	0.31%
2021/02/22	26	45.17	2	44.75	44.80	24	5,452	0.44%
2021/02/19	1	43.95	6	43.91	44.20	-5	5,366	-0.09%
2021/02/18	0	0.00	2	43.15	43.80	-2	5,408	-0.04%
2021/02/17	1	43.10	2	42.83	43.10	-1	5,543	-0.02%
2021/02/05	0	0.00	6	42.28	42.15	-6	5,587	-0.11%
2021/02/03	5	42.15	0	0.00	42.40	5	5,774	0.09%
2021/02/02	0	0.00	6.8	42.09	42.10	-6.8	5,924	-0.12%
2021/02/01	3	41.42	1.2	41.65	41.55	1.9	6,010	0.03%
2021/01/29	2	41.55	3	41.90	41.30	-1	6,148	-0.02%
2021/01/28	0	0.00	2	42.20	42.00	-2	6,151	-0.03%
2021/01/27	3	42.80	6	42.57	42.50	-3	6,236	-0.05%
2021/01/26	0	0.00	8	41.71	41.80	-8	6,609	-0.12%
2021/01/25	2.2	41.79	1	42.35	42.30	1.1	6,623	0.02%
2021/01/22	0	0.00	4	41.65	41.80	-4	6,615	-0.06%
2021/01/21	1	41.55	2	42.20	41.25	-1	6,639	-0.02%
2021/01/20	4	42.04	6	41.95	41.65	-2	6,698	-0.03%
2021/01/19	3	43.47	0	0.00	43.45	3	6,623	0.05%
2021/01/18	1	42.90	9	42.70	42.85	-8	6,626	-0.12%
2021/01/15	5	43.91	8	43.57	43.30	-3	6,674	-0.04%
2021/01/14	0	0.00	6	44.80	44.50	-6	6,626	-0.09%
2021/01/13	1	43.55	3	43.78	43.70	-2	6,588	-0.03%
2021/01/12	6	44.28	12	43.38	43.20	-6	6,569	-0.09%
2021/01/11	10	44.13	0	0.00	44.30	10	6,566	0.15%
2021/01/08	2	43.80	4	43.85	43.80	-2	6,544	-0.03%
2021/01/07	3	43.85	2	43.80	43.80	1	6,606	0.02%
2021/01/06	1	43.50	5	43.30	43.40	-4	6,616	-0.06%
2021/01/05	1	44.10	3	44.13	44.15	-2	6,611	-0.03%
2021/01/04	9	43.82	10	43.70	43.60	-1	6,585	-0.02%
2020/12/31	0	0.00	10	43.30	43.35	-10	6,580	-0.15%
2020/12/30	109	43.30	9	43.32	43.30	100	6,580	1.52%	大買/
2020/12/29	2	43.03	4	43.10	43.05	-2	6,593	-0.03%
2020/12/28	10	43.58	0	0.00	43.60	10	6,551	0.15%
2020/12/24	18	43.55	5	43.66	43.45	13	6,514	0.20%
2020/12/22	2	43.55	2	43.43	42.90	0	6,618	0.00%
2020/12/21	0	0.00	1	43.55	43.70	-1	6,677	-0.01%
2020/12/18	0	0.00	15	44.60	44.10	-15	6,650	-0.23%
2020/12/17	7	44.99	0	0.00	44.70	7	6,631	0.11%
2020/12/16	4	44.40	11	44.59	44.80	-7	6,606	-0.11%
2020/12/15	2	44.30	3	43.85	43.85	-1	6,726	-0.01%
2020/12/14	1	44.70	2	45.30	45.35	-1	6,671	-0.01%
2020/12/11	4	44.88	5	45.00	45.00	-1	6,626	-0.02%
2020/12/10	94	46.40	49	46.06	45.85	45	6,549	0.69%
2020/12/09	48	46.10	10	45.90	46.55	38	6,431	0.59%
2020/12/08	13	44.99	8	44.90	44.80	5	6,235	0.08%
2020/12/07	81	45.64	77	45.35	45.25	4	6,283	0.06%
2020/12/04	10	45.10	0	0.00	45.20	10	6,218	0.16%
2020/12/03	9	45.34	2	45.10	45.05	7	6,188	0.11%
2020/12/02	74	46.05	64	45.53	45.55	10	6,174	0.16%
2020/12/01	11	45.33	5	45.26	45.60	6	6,077	0.10%
2020/11/30	17	44.91	22	45.26	44.85	-5	6,089	-0.08%
2020/11/27	9	44.74	0	0.00	44.55	9	6,023	0.15%
2020/11/26	0	0.00	8	44.25	44.20	-8	6,021	-0.13%
2020/11/25	17	44.20	8	43.78	43.70	9	6,044	0.15%
2020/11/24	16	44.65	25	44.70	44.45	-9	6,024	-0.15%
2020/11/23	1	44.15	1	44.25	44.35	0	5,947	0.00%
2020/11/20	2	43.95	4	44.08	44.15	-2	5,967	-0.03%
2020/11/19	5	43.84	1	44.15	43.85	4	6,026	0.07%
2020/11/18	3	43.55	4	43.81	43.50	-1	6,266	-0.02%
2020/11/17	15	43.48	5	43.74	43.40	10	6,470	0.15%
2020/11/16	6	43.94	11	43.88	43.85	-5	6,809	-0.07%
2020/11/13	0	0.00	1	42.60	43.20	-1	7,000	-0.01%
2020/11/12	0	0.00	6	43.04	42.70	-6	7,850	-0.08%
2020/11/11	13	42.65	14	42.77	42.95	-1	8,502	-0.01%
2020/11/10	4	42.71	21	42.43	42.40	-17	8,790	-0.19%
2020/11/09	0	0.00	7	42.09	42.15	-7	8,928	-0.08%
2020/11/06	36	41.83	3	41.98	41.75	33	8,994	0.37%
2020/11/05	1	40.80	6	40.86	40.90	-5	8,920	-0.06%
2020/11/04	0	0.00	2	41.00	41.00	-2	8,951	-0.02%
2020/11/03	123	41.31	23.5	41.84	41.10	99.5	8,923	1.12%	大買/
2020/11/02	1	39.50	5	39.58	39.60	-4	8,564	-0.05%
2020/10/30	2	39.50	1	39.35	39.15	1	8,664	0.01%
2020/10/29	5	39.20	7	39.25	39.70	-2	8,671	-0.02%
2020/10/28	2	40.43	1	39.80	39.80	1	8,670	0.01%
2020/10/26	0	0.00	2	41.63	41.60	-2	8,638	-0.02%
2020/10/23	1	41.15	2	41.30	41.05	-1	8,658	-0.01%
2020/10/22	1	41.65	2	42.00	41.45	-1	8,666	-0.01%
2020/10/21	3	41.78	3	41.78	41.85	0	8,717	0.00%
2020/10/20	0	0.00	2	41.23	41.25	-2	8,842	-0.02%
2020/10/19	1	41.30	3	41.72	41.35	-2	9,033	-0.02%
2020/10/16	3	41.00	0	0.00	40.65	3	9,143	0.03%
2020/10/15	13	42.08	7	41.55	41.50	6	9,288	0.06%
2020/10/13	3	40.20	0	40.35	40.25	3	9,699	0.03%
2020/10/12	6	41.27	1	40.65	40.85	5	9,806	0.05%
2020/10/08	3	40.92	3	41.15	40.95	0	9,977	0.00%
2020/10/07	0	0.00	1	40.50	40.50	-1	10,162	-0.01%
2020/10/06	2	40.33	12	40.20	40.20	-10	10,697	-0.09%
2020/10/05	0	0.00	1	39.65	39.65	-1	10,871	-0.01%
2020/09/30	1	38.95	10	39.00	39.20	-9	11,182	-0.08%
2020/09/29	1	39.40	1	38.95	38.95	0	11,398	0.00%
2020/09/28	3	38.95	0	0.00	39.05	3	11,633	0.03%
2020/09/25	14	38.23	12	39.68	38.05	2	12,069	0.02%
2020/09/24	3	39.98	0	0.00	39.75	3	12,326	0.02%
2020/09/23	2	41.65	0	0.00	41.50	2	12,635	0.02%
2020/09/22	1	42.05	2	41.88	41.65	-1	12,801	-0.01%
2020/09/21	2	43.10	0	0.00	42.75	2	12,838	0.02%
2020/09/18	25	43.53	0	0.00	43.60	25	12,859	0.19%
2020/09/17	0	0.00	4	42.40	42.55	-4	12,775	-0.03%
2020/09/16	1	42.05	6	42.14	42.05	-5	12,830	-0.04%
2020/09/15	4	41.95	0	0.00	41.85	4	12,858	0.03%
2020/09/14	7	41.78	0	0.00	41.85	7	12,907	0.05%
2020/09/11	11	41.77	0	0.00	41.30	11	12,902	0.09%
2020/09/10	4	42.88	4.3	43.00	42.25	-0.3	12,834	0.00%
2020/09/09	4	41.99	16	42.23	42.20	-12	12,751	-0.09%
2020/09/08	1	43.10	0	0.00	43.05	1	12,663	0.01%
2020/09/07	5	43.46	9	44.28	43.50	-4	12,664	-0.03%
2020/09/04	3	44.33	2	44.33	44.45	1	12,725	0.01%
2020/09/03	10	45.02	6	45.03	45.15	4	12,660	0.03%
2020/09/02	9	44.76	6	44.75	44.60	3	12,555	0.02%
2020/09/01	19	43.79	46	43.02	44.20	-27	12,478	-0.22%
2020/08/31	14	43.85	15	43.55	43.55	-1	12,403	-0.01%
2020/08/28	7	43.24	12	42.80	43.50	-5	12,488	-0.04%
2020/08/27	12	43.28	3	43.47	43.20	9	12,500	0.07%
2020/08/26	1	44.50	6	44.33	44.10	-5	12,464	-0.04%
2020/08/25	13	44.89	10	44.76	44.75	3	12,496	0.02%
2020/08/24	17	44.77	17	45.09	44.60	0	12,612	0.00%
2020/08/21	16	44.13	7	43.99	43.95	9	12,397	0.07%
2020/08/20	24	44.09	38	44.67	43.35	-14	12,262	-0.11%
2020/08/19	52	48.60	32	48.57	48.15	20	11,877	0.17%
2020/08/18	208	49.71	176	49.62	48.15	32	11,533	0.28%	大買/大賣/
2020/08/17	59	47.42	78.1	48.83	49.65	-19.1	10,644	-0.18%
2020/08/14	4	43.68	57	44.45	45.15	-53	9,929	-0.53%
2020/08/13	35	43.14	29.1	42.83	42.35	5.9	9,575	0.06%
2020/08/12	9	43.86	17	44.06	44.15	-8	9,310	-0.09%
2020/08/11	1	42.95	14	43.04	42.55	-13	9,225	-0.14%
2020/08/10	3	43.95	6	43.88	43.95	-3	9,200	-0.03%
2020/08/07	7	43.51	22	43.88	43.85	-15	9,266	-0.16%
2020/08/06	46	43.11	11	43.67	42.75	35	9,272	0.38%
2020/08/05	17	43.35	4	43.55	43.30	13	9,427	0.14%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/08/03	6	41.88	0	0.00	41.80	6	9,662	0.06%
2020/07/31	0	0.00	10	41.85	41.80	-10	9,656	-0.10%
2020/07/30	9	41.49	9	41.14	41.25	0	9,670	0.00%
2020/07/29	4	40.99	1	41.25	41.15	3	9,659	0.03%
2020/07/28	20	41.88	16	41.43	40.15	4	9,660	0.04%
2020/07/27	7	42.02	12	42.27	41.55	-5	9,672	-0.05%
2020/07/24	10	43.82	2	43.00	42.80	8	9,622	0.08%
2020/07/23	8	44.91	16	45.00	45.00	-8	9,561	-0.08%
2020/07/22	17	45.37	8	45.26	45.40	9	9,399	0.10%
2020/07/21	21	45.72	4	46.20	45.25	17	9,255	0.18%
2020/07/20	9	45.54	17	45.71	45.30	-8	9,126	-0.09%
2020/07/17	60	46.11	52	45.96	45.25	8	9,072	0.09%
2020/07/16	9	45.94	11	45.57	45.75	-2	8,704	-0.02%
2020/07/15	13	45.71	4.1	45.29	45.00	8.9	8,611	0.10%
2020/07/14	9	45.07	2	45.10	45.10	7	8,533	0.08%
2020/07/13	25.6	46.19	49	45.98	46.35	-23.4	8,375	-0.28%
2020/07/10	11	44.15	11	43.38	43.00	0	7,946	0.00%
2020/07/09	27	45.20	19.1	45.30	44.50	7.9	7,828	0.10%
2020/07/08	11	45.00	78	44.91	45.45	-67	7,619	-0.88%
2020/07/07	64	44.70	24	44.08	44.10	40	7,491	0.53%
2020/07/06	40	44.07	52	44.55	45.00	-12	7,417	-0.16%
2020/07/03	25	42.63	34	42.87	43.00	-9	7,059	-0.13%
2020/07/02	13	41.37	45	41.72	41.90	-32	6,805	-0.47%
2020/07/01	1	39.80	24	39.85	39.80	-23	6,455	-0.36%
2020/06/30	5	38.81	3	38.78	38.80	2	6,322	0.03%
2020/06/29	6	38.22	9	38.16	38.05	-3	6,286	-0.05%
2020/06/24	12	38.82	14	39.06	39.15	-2	6,262	-0.03%
2020/06/23	10	39.05	7	38.74	38.80	3	6,272	0.05%
2020/06/22	6	38.93	0	0.00	38.45	6	6,299	0.10%
2020/06/19	16	38.72	13	38.68	39.10	3	6,389	0.05%
2020/06/18	1	38.15	13	37.63	38.05	-12	6,387	-0.19%
2020/06/17	2	37.85	2	37.80	37.85	0	6,431	0.00%
2020/06/16	0	0.00	3	37.63	37.70	-3	6,584	-0.05%
2020/06/15	6	37.03	2	37.38	36.95	4	6,711	0.06%
2020/06/12	7.8	37.44	2	37.30	37.75	5.8	6,765	0.09%
2020/06/11	12	39.25	14	39.16	38.45	-2	6,803	-0.03%
2020/06/09	0	0.00	2	39.00	38.70	-2	6,889	-0.03%
2020/06/08	6	38.97	5.3	38.98	38.90	0.7	6,944	0.01%
2020/06/05	0	0.00	5	39.06	39.05	-5	6,952	-0.07%
2020/06/04	4	39.64	26	39.36	39.30	-22	7,013	-0.31%
2020/06/03	20	38.97	58	38.94	39.00	-38	6,890	-0.55%
2020/06/02	25	38.72	28	38.72	38.55	-3	6,857	-0.04%
2020/06/01	14	38.69	7	38.73	38.95	7	6,885	0.10%
2020/05/29	12	38.17	19	38.18	38.75	-7	7,206	-0.10%
2020/05/28	19	37.51	34	37.72	37.50	-15	7,077	-0.21%
2020/05/27	14	37.24	10	37.25	37.40	4	7,029	0.06%
2020/05/26	1	36.70	3	36.98	36.70	-2	6,982	-0.03%
2020/05/25	2	36.25	4	36.20	36.40	-2	6,977	-0.03%
2020/05/22	10	36.52	21	36.64	36.35	-11	6,976	-0.16%
2020/05/21	11	37.09	0	0.00	37.20	11	6,966	0.16%
2020/05/20	3	36.65	4	36.59	36.60	-1	6,948	-0.01%
2020/05/19	4	36.91	4	37.01	36.85	0	6,921	0.00%
2020/05/18	23	36.71	3	36.70	36.45	20	6,887	0.29%
2020/05/15	23	37.98	3	38.03	37.60	20	6,813	0.29%
2020/05/14	35	38.10	44	38.15	37.65	-9	6,773	-0.13%
2020/05/13	6	39.00	3	39.00	39.05	3	6,663	0.05%
2020/05/12	49	40.00	6	39.88	39.70	43	6,607	0.65%
2020/05/11	61	40.41	49	40.48	41.10	12	6,463	0.19%
2020/05/08	5	39.30	11	38.92	38.80	-6	6,140	-0.10%
2020/05/07	10	39.20	8	38.83	38.85	2	6,126	0.03%
2020/05/06	3	38.77	20	38.62	38.35	-17	6,115	-0.28%
2020/05/05	3	38.90	0	39.00	38.80	3	6,120	0.05%
2020/05/04	39	39.15	3	39.22	39.00	36	6,133	0.59%
2020/04/30	24	39.41	14	40.00	40.00	10	6,145	0.16%
2020/04/29	1	39.00	11	38.97	38.90	-10	6,134	-0.16%
2020/04/28	18	39.35	52	38.79	38.65	-34	6,167	-0.55%
2020/04/27	7	39.36	0	0.00	39.35	7	6,181	0.11%
2020/04/24	1	39.05	1	39.20	39.05	0	6,160	0.00%
2020/04/23	12	39.34	0	0.00	39.20	12	6,150	0.20%
2020/04/22	39	38.81	17	38.24	39.35	22	6,099	0.36%
2020/04/21	9	39.07	14	39.01	38.15	-5	6,082	-0.08%
2020/04/20	7	39.91	4	39.75	39.60	3	6,081	0.05%
2020/04/17	38	39.87	13	39.62	39.45	25	6,056	0.41%
2020/04/16	4	39.58	7	40.01	40.00	-3	5,942	-0.05%
2020/04/15	10	40.35	24	40.36	39.90	-14	5,908	-0.24%
2020/04/14	2	39.88	2	39.95	39.80	0	5,819	0.00%
2020/04/13	29	39.66	13	39.81	39.60	16	5,773	0.28%
2020/04/10	3	38.67	4	39.28	39.00	-1	5,704	-0.02%
2020/04/09	6	38.88	22	38.90	38.60	-16	5,704	-0.28%
2020/04/08	8	36.69	15	36.96	37.60	-7	5,578	-0.13%
2020/04/07	10	36.12	16	35.76	36.60	-6	5,546	-0.11%
2020/04/06	22	34.36	11	33.57	34.50	11	5,576	0.20%
2020/04/01	4	33.65	2	33.60	33.70	2	5,534	0.04%
2020/03/31	6	33.22	3	33.53	33.10	3	5,529	0.05%
2020/03/30	1	33.05	15	32.24	33.20	-14	5,552	-0.25%
2020/03/27	6	33.69	0	0.00	32.50	6	5,567	0.11%
2020/03/26	15	32.14	8	32.08	32.90	7	5,468	0.13%
2020/03/25	17	31.46	10	31.84	31.60	7	5,359	0.13%
2020/03/24	1	28.10	4	28.26	29.00	-3	5,227	-0.06%
2020/03/23	3	26.47	0	0.00	26.40	3	5,163	0.06%
2020/03/20	1	29.05	6	29.60	28.00	-5	5,115	-0.10%
2020/03/19	6	27.83	0	0.00	27.45	6	4,974	0.12%
2020/03/18	7	31.39	0	0.00	30.40	7	4,854	0.14%
2020/03/17	2	30.88	11	30.73	30.50	-9	4,809	-0.19%
2020/03/16	2	31.53	2	33.03	31.55	0	4,763	0.00%
2020/03/13	3	31.98	12	32.04	33.15	-9	4,720	-0.19%
2020/03/12	17	36.15	11	35.43	35.40	6	4,616	0.13%
2020/03/11	5	38.86	0	0.00	38.30	5	4,541	0.11%
2020/03/10	11	39.02	2	38.38	39.50	9	4,507	0.20%
2020/03/09	13	39.13	4	39.85	39.10	9	4,432	0.20%
2020/03/06	6	41.09	3	41.62	41.05	3	4,384	0.07%
2020/03/05	4	41.70	0	0.00	41.70	4	4,371	0.09%
2020/03/04	37	41.89	13	41.77	41.50	24	4,306	0.56%
2020/03/03	3	39.08	25	39.80	40.40	-22	3,901	-0.56%
2020/03/02	3	36.05	3	35.00	36.75	0	3,833	0.00%
2020/02/27	7	36.39	1	35.85	36.00	6	3,885	0.15%
2020/02/26	6	37.85	0	0.00	37.60	6	3,880	0.15%
2020/02/25	0	0.00	3	38.20	38.40	-3	3,905	-0.08%
2020/02/24	2	38.05	2	38.60	38.25	0	3,975	0.00%
2020/02/21	2	38.60	1	38.75	38.55	1	4,107	0.02%
2020/02/20	1	38.85	0	0.00	38.85	1	4,155	0.02%
2020/02/19	2	39.03	0.3	39.00	39.00	1.7	4,223	0.04%
2020/02/18	1	38.85	0	0.00	38.95	1	4,387	0.02%
2020/02/17	1	39.25	2	39.43	39.20	-1	4,805	-0.02%
2020/02/14	2	39.28	3	39.42	39.60	-1	4,990	-0.02%
2020/02/13	2	39.70	1	39.30	39.25	1	5,192	0.02%
2020/02/12	1	39.45	14	39.54	39.65	-13	5,443	-0.24%
2020/02/11	0	0.00	2	39.10	38.70	-2	5,693	-0.04%
2020/02/10	4	37.85	1	38.50	38.00	3	5,705	0.05%
2020/02/07	9	38.76	11	38.44	38.30	-2	5,756	-0.03%
2020/02/06	7	38.63	1	38.80	39.10	6	5,791	0.10%
2020/02/05	2	37.88	1	37.70	37.95	1	5,844	0.02%
2020/02/04	0	0.00	5	37.37	37.90	-5	5,862	-0.09%
2020/02/03	4	36.15	3.1	35.83	36.15	0.9	5,972	0.02%
2020/01/31	2	37.45	2	37.25	37.65	0	6,089	0.00%
2020/01/30	14	38.86	0	0.00	38.70	14	6,083	0.23%
2020/01/20	0	0.00	1	43.00	43.00	-1	6,059	-0.02%
2020/01/16	1	43.00	0	0.00	43.00	1	6,220	0.02%
2020/01/15	3	43.03	5	43.00	43.05	-2	6,650	-0.03%
2020/01/14	0	0.00	12	43.48	43.30	-12	6,726	-0.18%
2020/01/13	2	42.73	1	42.70	42.65	1	6,791	0.01%
2020/01/10	1	41.55	15	41.70	41.55	-14	6,861	-0.20%
2020/01/09	1	41.85	1	41.75	41.70	0	7,085	0.00%
2020/01/08	10	41.93	0	0.00	41.65	10	7,213	0.14%
2020/01/07	0	0.00	3	42.35	41.80	-3	7,462	-0.04%
2020/01/03	10	43.67	12	44.01	43.25	-2	7,540	-0.03%
2020/01/02	2	43.90	3	44.00	43.95	-1	7,537	-0.01%
2019/12/31	8	43.74	5	43.77	43.90	3	7,530	0.04%
2019/12/30	11	43.20	21	43.91	43.80	-10	7,526	-0.13%
2019/12/27	1	42.45	4	42.65	42.40	-3	7,456	-0.04%
2019/12/26	5	43.19	2	43.15	42.45	3	7,499	0.04%
2019/12/25	4	43.39	2	43.15	43.40	2	7,535	0.03%
2019/12/24	7	42.82	7	43.00	43.00	0	7,682	0.00%
2019/12/23	10	42.20	0	0.00	42.20	10	7,993	0.13%
2019/12/20	0	0.00	1	42.50	42.50	-1	8,363	-0.01%
2019/12/18	3	42.23	3	42.22	42.05	0	9,315	0.00%
2019/12/17	4	42.44	4	42.64	42.50	0	9,478	0.00%
2019/12/16	1	41.75	3	42.38	42.30	-2	9,664	-0.02%
2019/12/13	4	42.19	2	41.90	41.85	2	9,674	0.02%
2019/12/12	1	42.30	12	42.28	42.20	-11	9,738	-0.11%
2019/12/11	1	42.50	3	42.40	42.45	-2	9,729	-0.02%
2019/12/10	2	41.90	0	0.00	41.90	2	9,716	0.02%
2019/12/09	3	42.47	0	0.00	42.05	3	9,701	0.03%
2019/12/06	1	42.85	0	0.00	42.80	1	9,679	0.01%
2019/12/05	2	42.60	1	42.55	42.75	1	9,736	0.01%
2019/12/04	7	42.04	0	0.00	42.10	7	9,785	0.07%
2019/12/02	9	42.03	1	41.65	42.10	8	9,907	0.08%
2019/11/29	6	43.10	0	0.00	43.10	6	9,912	0.06%
2019/11/28	8	43.75	0	0.00	43.60	8	9,973	0.08%
2019/11/27	2	43.70	0	0.00	44.00	2	10,066	0.02%
2019/11/26	15	43.96	1	43.80	43.80	14	10,142	0.14%
2019/11/25	18	43.64	5	43.60	43.70	13	10,121	0.13%
2019/11/22	3.1	43.00	0	0.00	42.85	3.1	10,146	0.03%
2019/11/21	2	42.98	4	43.20	43.30	-2	10,169	-0.02%
2019/11/20	3	43.90	38	44.73	43.60	-35	10,174	-0.34%
2019/11/19	1	45.34	0	0.00	45.00	1	10,175	0.01%
2019/11/18	2	45.75	1	45.80	45.45	1	10,285	0.01%
2019/11/15	1.2	44.89	5	45.19	45.15	-3.8	10,529	-0.04%
2019/11/14	24	45.44	4	45.01	44.60	20	10,787	0.19%
2019/11/13	8	45.69	5	45.30	45.00	3	10,608	0.03%
2019/11/12	38	46.00	2	46.03	46.15	36	10,685	0.34%
2019/11/11	7	45.88	11	45.82	46.20	-4	10,689	-0.04%
2019/11/08	19	45.66	33	45.48	45.80	-14	10,661	-0.13%
2019/11/07	13	43.61	0	0.00	43.80	13	10,518	0.12%
2019/11/06	2	44.20	0	0.00	43.90	2	10,756	0.02%
2019/11/05	0	0.00	6	44.85	44.80	-6	10,814	-0.06%
2019/11/04	2	44.65	3	44.75	44.55	-1	10,889	-0.01%
2019/11/01	2	44.38	1	44.90	45.10	1	10,937	0.01%
2019/10/31	8	45.38	3	45.00	44.65	5	11,096	0.05%
2019/10/30	3	44.92	19	44.94	45.80	-16	11,260	-0.14%
2019/10/29	1	44.25	1	44.75	43.90	0	11,419	0.00%
2019/10/28	2	43.75	2	44.48	44.45	0	11,889	0.00%
2019/10/25	9	43.69	8	44.13	44.00	1	12,331	0.01%
2019/10/24	0	0.00	1	44.25	44.50	-1	12,331	-0.01%
2019/10/23	16	44.90	22	45.57	44.25	-6	12,367	-0.05%
2019/10/22	6	44.96	18	44.82	44.65	-12	12,109	-0.10%
2019/10/21	5	44.69	5	44.54	44.15	0	12,029	0.00%
2019/10/18	3	44.28	4	43.95	44.25	-1	11,964	-0.01%
2019/10/17	2	44.15	7	44.26	43.95	-5	11,898	-0.04%
2019/10/16	3	43.20	3	43.03	43.05	0	11,706	0.00%
2019/10/15	7	42.71	3	42.75	43.00	4	11,656	0.03%
2019/10/14	2	41.13	1	41.10	41.05	1	11,486	0.01%
2019/10/09	0	0.00	1	39.95	40.00	-1	11,506	-0.01%
2019/10/08	0	0.00	3	40.68	39.40	-3	11,470	-0.03%
2019/10/04	4	40.83	3	40.60	40.30	1	11,366	0.01%
2019/10/03	4	40.93	6	40.99	40.95	-2	11,301	-0.02%
2019/10/01	1	41.09	1.1	40.93	40.80	-0.1	11,251	0.00%
2019/09/27	15	41.47	12	40.92	40.75	3	11,202	0.03%
2019/09/26	111	44.05	103	43.10	42.90	8	11,061	0.07%	大買/大賣/
2019/09/25	178	42.87	176	43.25	44.40	2	10,781	0.02%	大買/大賣/
2019/09/24	124	43.70	116	43.08	42.30	8	10,420	0.08%	大買/大賣/
2019/09/23	11	42.44	46	42.78	43.00	-35	9,990	-0.35%
2019/09/20	21	40.70	19	40.53	40.50	2	9,512	0.02%
2019/09/19	6	40.61	2	40.45	40.90	4	9,340	0.04%
2019/09/17	1	39.45	2	39.63	39.65	-1	9,184	-0.01%
2019/09/16	0	0.00	5	38.85	38.95	-5	9,198	-0.05%
2019/09/12	0	0.00	1	38.95	38.80	-1	9,263	-0.01%
2019/09/11	1	38.75	0	0.00	38.30	1	9,336	0.01%
2019/09/10	1	38.35	1	38.25	38.45	0	9,456	0.00%
2019/09/09	0	0.00	14	39.66	38.80	-14	9,595	-0.15%
2019/09/06	5	39.99	1	40.75	39.85	4	9,703	0.04%
2019/09/05	5	40.26	3	40.10	40.20	2	9,706	0.02%
2019/09/03	6	39.40	1	40.20	39.25	5	9,840	0.05%
2019/09/02	10	39.60	22	39.99	40.00	-12	9,811	-0.12%
2019/08/30	7	39.84	4	39.66	39.30	3	9,798	0.03%
2019/08/29	4.2	38.99	20	39.16	39.30	-15.8	9,735	-0.16%
2019/08/28	16	38.46	4	38.61	38.40	12	9,662	0.12%
2019/08/27	10.5	39.40	33	39.47	39.05	-22.5	9,707	-0.23%
2019/08/26	17.3	39.11	115	39.16	38.85	-97.7	9,759	-1.00%	大賣/
2019/08/23	17	40.33	162	40.35	40.30	-145	9,702	-1.49%	大賣/鉅額交易
2019/08/22	19	40.24	10.5	40.63	40.25	8.5	9,635	0.09%
2019/08/21	26	40.53	3.1	40.58	40.40	22.9	9,495	0.24%
2019/08/20	50	41.48	10	41.31	40.95	40	9,382	0.43%
2019/08/19	20	41.72	44.4	41.71	42.10	-24.4	9,110	-0.27%
2019/08/16	166	39.92	27	40.04	39.40	139	8,779	1.58%	大買/鉅額交易
2019/08/15	38	38.67	53	39.02	39.30	-15	8,662	-0.17%
2019/08/14	9	38.44	4	39.02	38.85	5	8,454	0.06%
2019/08/13	72	38.21	41	38.69	38.15	31	8,299	0.37%
2019/08/12	19	37.87	7.5	37.97	38.25	11.5	8,147	0.14%
2019/08/08	14	37.39	27	37.70	37.45	-13	8,101	-0.16%
2019/08/07	2	36.50	1	36.60	35.80	1	7,973	0.01%
2019/08/06	12	35.65	14	36.21	36.50	-2	7,923	-0.03%
2019/08/05	2	36.45	6	36.33	35.50	-4	7,981	-0.05%
2019/08/02	15	35.70	24	36.20	36.10	-9	8,069	-0.11%
2019/08/01	41	38.61	23	38.07	37.80	18	7,916	0.23%
2019/07/31	33	37.56	13	38.12	37.60	20	7,619	0.26%
2019/07/29	35	39.03	42	39.92	40.10	-7	7,321	-0.10%
2019/07/26	33	36.96	131	37.11	38.00	-98	6,850	-1.43%	大賣/
2019/07/25	3	35.15	55	35.02	35.20	-52	6,447	-0.81%
2019/07/24	9	34.39	4	34.54	34.70	5	6,379	0.08%
2019/07/23	4	34.64	15	33.82	33.95	-11	6,406	-0.17%
2019/07/22	1	32.50	0	0.00	32.60	1	6,385	0.02%
2019/07/19	2	32.25	6	32.57	32.65	-4	6,510	-0.06%
2019/07/18	3	32.05	1	31.75	31.75	2	6,642	0.03%
2019/07/17	1	32.00	4.1	31.88	31.90	-3.1	6,756	-0.05%
2019/07/16	16	31.64	7	31.61	31.60	9	7,109	0.13%
2019/07/15	6	32.90	20	32.58	32.65	-14	7,539	-0.19%
2019/07/12	5	32.31	12	32.13	32.75	-7	7,870	-0.09%
2019/07/11	11	32.03	2	32.05	31.80	9	8,403	0.11%
2019/07/10	0	0.00	8	31.91	31.95	-8	8,466	-0.09%
2019/07/09	30	31.75	2	31.75	31.70	28	8,744	0.32%
2019/07/08	1	32.05	11	32.17	31.90	-10	8,879	-0.11%
2019/07/05	4	32.23	3	32.30	32.15	1	8,917	0.01%
2019/07/04	2	32.25	1	32.15	32.10	1	8,912	0.01%
2019/07/03	12	31.75	0	0.00	31.70	12	8,946	0.13%
2019/07/02	11	32.23	1	32.45	31.90	10	8,987	0.11%
2019/07/01	5	31.85	19	31.74	31.80	-14	8,977	-0.16%
2019/06/28	1	31.15	0	0.00	31.05	1	8,994	0.01%
2019/06/27	0	0.00	13	31.48	31.40	-13	9,042	-0.14%
2019/06/26	1	30.75	1	31.10	30.95	0	9,017	0.00%
2019/06/25	6	31.09	3	30.85	30.75	3	9,017	0.03%
2019/06/24	3	31.13	11	30.76	31.35	-8	9,031	-0.09%
2019/06/21	12	31.03	1	31.45	30.90	11	9,083	0.12%
2019/06/20	2.5	31.61	1	31.90	31.55	1.5	9,042	0.02%
2019/06/19	8	31.35	22	31.55	31.35	-14	9,019	-0.16%
2019/06/18	5	31.20	1	31.25	30.90	4	9,012	0.04%
2019/06/17	13	31.38	7	31.75	31.65	6	8,960	0.07%
2019/06/14	2	31.43	2	31.55	31.70	0	8,869	0.00%
2019/06/13	18	31.26	5	30.96	30.30	13	8,784	0.15%
2019/06/12	14	31.04	6	30.89	30.95	8	8,635	0.09%
2019/06/11	5	30.95	44	30.67	30.90	-39	8,568	-0.46%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/06/06	16	29.32	6	29.02	29.00	10	8,299	0.12%
2019/06/05	2	29.90	3	30.08	29.45	-1	8,346	-0.01%
2019/06/04	1	29.55	6	29.54	29.45	-5	8,333	-0.06%
2019/06/03	5	29.20	7	29.13	29.30	-2	8,318	-0.02%
2019/05/31	15	29.56	1	29.35	29.50	14	8,284	0.17%
2019/05/30	25	28.95	3	28.95	29.10	22	8,178	0.27%
2019/05/29	1	28.05	5	28.50	28.50	-4	8,066	-0.05%
2019/05/28	5	28.25	2	28.15	28.20	3	8,087	0.04%
2019/05/27	11	28.32	10	28.40	28.40	1	8,120	0.01%
2019/05/24	1	29.10	2	28.70	28.80	-1	8,229	-0.01%
2019/05/23	1	28.50	2	28.63	28.30	-1	8,526	-0.01%
2019/05/22	5	29.34	7	29.24	29.30	-2	8,768	-0.02%
2019/05/21	6	28.04	2	27.35	28.35	4	8,744	0.05%
2019/05/20	1	29.45	1	29.30	28.80	0	8,639	0.00%
2019/05/17	17	29.59	0	0.00	29.30	17	8,650	0.20%
2019/05/16	1	29.85	2	30.25	29.65	-1	8,642	-0.01%
2019/05/15	4	30.13	7	30.21	30.40	-3	8,664	-0.03%
2019/05/14	2	28.78	2	28.40	29.40	0	8,779	0.00%
2019/05/13	10	28.65	0	0.00	28.80	10	8,781	0.11%
2019/05/10	18	29.51	5	29.45	29.30	13	8,700	0.15%
2019/05/09	58	30.43	9	30.67	29.85	49	8,496	0.58%
2019/05/08	18	31.70	11	31.24	32.60	7	8,255	0.08%
2019/05/07	3	31.73	0	0.00	31.90	3	8,191	0.04%
2019/05/03	1	32.20	1	32.20	32.20	0	8,101	0.00%
2019/05/02	4	31.78	2	31.95	31.65	2	8,021	0.02%
2019/04/30	2	32.43	2	32.10	32.70	0	7,886	0.00%
2019/04/29	18	32.41	11	32.35	32.50	7	7,864	0.09%
2019/04/26	27	31.87	27	31.95	31.95	0	7,719	0.00%
2019/04/25	0	0.00	1	32.50	33.00	-1	7,569	-0.01%
2019/04/24	6	33.80	2	34.23	33.40	4	7,424	0.05%
2019/04/23	6	33.76	17	33.84	34.05	-11	7,217	-0.15%
2019/04/22	75	34.79	92.3	34.49	34.90	-17.3	7,052	-0.24%
2019/04/19	12	32.84	72	33.08	33.90	-60	6,699	-0.90%
2019/04/18	19	31.40	7	31.39	31.05	12	6,335	0.19%
2019/04/17	7	31.21	48	30.47	30.90	-41	5,978	-0.69%
2019/04/16	10	28.80	28	28.96	29.10	-18	5,326	-0.34%
2019/04/15	38	28.85	6	28.88	29.05	32	5,228	0.61%
2019/04/12	8	28.06	3	28.32	28.55	5	4,942	0.10%
2019/04/11	2	27.38	1	27.75	27.40	1	4,789	0.02%
2019/04/10	6	27.90	0	27.75	27.75	6	4,728	0.13%
2019/04/09	0	0.00	6	28.16	28.15	-6	4,694	-0.13%
2019/04/03	10	27.50	1	27.65	27.55	9	4,525	0.20%
2019/04/02	6	27.24	7.1	27.28	27.30	-1.1	4,451	-0.03%
2019/04/01	1	26.85	3	26.85	26.85	-2	4,335	-0.05%
2019/03/29	2	26.20	0	0.00	26.20	2	4,264	0.05%
2019/03/28	1	26.45	0	0.00	26.00	1	4,270	0.02%
2019/03/26	0	0.00	2	27.05	26.70	-2	4,252	-0.05%
2019/03/25	0	0.00	6	27.35	27.30	-6	4,195	-0.14%
2019/03/21	0	0.00	2	27.28	27.60	-2	4,118	-0.05%
2019/03/20	0	0.00	2	26.95	26.80	-2	4,111	-0.05%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	0	0.00	2	27.08	27.15	-2	4,094	-0.05%
2019/03/14	1	26.30	0	0.00	26.10	1	4,034	0.02%
2019/03/12	0	0.00	3	26.25	26.15	-3	4,166	-0.07%
2019/03/11	2	26.20	5	26.25	26.05	-3	4,319	-0.07%
2019/03/08	6	25.77	1	25.80	25.90	5	4,399	0.11%
2019/03/05	1	27.00	0	0.00	26.80	1	4,631	0.02%
2019/02/26	3	27.68	0	0.00	27.55	3	4,598	0.07%
2019/02/25	1	28.30	2	28.10	28.00	-1	4,602	-0.02%
2019/02/22	13	28.43	9	28.32	27.90	4	4,499	0.09%
2019/02/21	3	27.00	10	28.10	28.10	-7	4,163	-0.17%
2019/02/20	2	26.25	9	26.29	26.10	-7	3,902	-0.18%
2019/02/19	0	0.00	4	26.10	26.10	-4	3,977	-0.10%
2019/02/18	11	26.21	4	26.10	26.20	7	3,985	0.18%
2019/02/15	15	25.71	27	25.72	25.70	-12	3,985	-0.30%
2019/02/14	4	26.10	13	26.27	26.10	-9	3,947	-0.23%
2019/02/13	17	25.88	11	25.97	26.15	6	3,840	0.16%
2019/02/12	5	25.00	4	24.86	25.20	1	3,643	0.03%
2019/01/30	6	23.94	34	23.96	23.90	-28	3,717	-0.75%
2019/01/29	0	0.00	20	23.95	23.90	-20	3,777	-0.53%
2019/01/25	0	0.00	11	24.17	24.15	-11	4,225	-0.26%
2019/01/24	0	0.00	9	23.80	23.70	-9	4,307	-0.21%
2019/01/23	0	0.00	10	23.60	23.65	-10	4,411	-0.23%
2019/01/22	2	23.78	0	0.00	23.70	2	4,453	0.04%
2019/01/21	1	23.90	0	0.00	23.90	1	4,498	0.02%
2019/01/18	0	0.00	9	23.97	23.90	-9	4,541	-0.20%
2019/01/17	1	23.80	31	24.10	23.80	-30	4,604	-0.65%
2019/01/16	0	0.00	2	24.18	24.00	-2	4,647	-0.04%
2019/01/15	0	0.00	2	23.95	23.90	-2	4,683	-0.04%
2019/01/11	3	24.02	2	24.20	23.85	1	4,732	0.02%
2019/01/10	6	24.50	9	24.49	24.30	-3	4,712	-0.06%
2019/01/09	1	23.45	1	23.70	23.70	0	4,626	0.00%
2019/01/08	2	22.80	0	0.00	22.70	2	4,571	0.04%
2019/01/07	0	0.00	2	22.95	22.95	-2	4,615	-0.04%
2019/01/04	3	21.95	1	22.30	22.40	2	4,684	0.04%
2018/12/24	1	23.40	1	23.20	23.35	0	5,036	0.00%
2018/12/22	0	0.00	1	23.25	23.30	-1	5,049	-0.02%
2018/12/21	12	22.80	10	23.01	23.60	2	5,109	0.04%
2018/12/20	11	23.34	0	0.00	23.05	11	5,091	0.22%
2018/12/18	1	24.15	7	24.00	23.90	-6	5,102	-0.12%
2018/12/17	4	24.58	1	24.45	24.50	3	5,194	0.06%
2018/12/14	2	24.00	20	24.03	24.30	-18	5,181	-0.35%
2018/12/13	3	24.43	2	24.45	24.30	1	5,184	0.02%
2018/12/12	0	0.00	1	24.35	24.60	-1	5,146	-0.02%
2018/12/11	21	23.99	0	0.00	23.95	21	5,149	0.41%
2018/12/10	26	24.02	0	0.00	24.10	26	5,198	0.50%
2018/12/07	5	24.40	10	24.85	24.75	-5	5,196	-0.10%
2018/12/06	82	24.97	27	25.26	24.05	55	5,199	1.06%
2018/12/05	40	25.49	24	25.28	25.60	16	5,157	0.31%
2018/12/04	16	25.98	41	26.05	25.85	-25	5,252	-0.48%
2018/12/03	47	25.92	12	25.76	25.65	35	5,211	0.67%
2018/11/30	35	24.34	15	24.65	24.65	20	5,075	0.39%
2018/11/29	5	24.40	3	24.18	23.85	2	4,932	0.04%
2018/11/28	2	23.65	1	23.85	23.85	1	4,935	0.02%
2018/11/27	0	0.00	5	23.43	23.55	-5	4,931	-0.10%
2018/11/26	2	23.30	3	23.55	23.40	-1	5,035	-0.02%
2018/11/22	51	23.94	3	24.22	23.40	48	5,337	0.90%
2018/11/21	0	0.00	3	23.87	24.05	-3	5,764	-0.05%
2018/11/19	1	23.65	2	23.65	23.70	-1	6,020	-0.02%
2018/11/16	5	23.80	22	24.00	23.40	-17	6,028	-0.28%
2018/11/15	1	23.20	0	0.00	23.45	1	5,927	0.02%
2018/11/14	5	23.75	10	23.33	23.50	-5	5,954	-0.08%
2018/11/13	29	22.51	9	22.88	23.20	20	5,926	0.34%
2018/11/12	5	23.25	5	23.00	22.85	0	6,002	0.00%
2018/11/09	3	22.97	12	23.00	23.20	-9	6,082	-0.15%
2018/11/08	15	23.20	1	23.90	23.00	14	6,121	0.23%
2018/11/07	2	23.00	19	23.13	23.45	-17	6,081	-0.28%
2018/11/06	33	22.50	11	22.85	22.20	22	6,058	0.36%
2018/11/05	0	0.00	10	22.91	23.30	-10	6,068	-0.16%
2018/11/02	26	23.63	19	24.12	23.40	7	6,019	0.12%
2018/11/01	5	22.39	19	21.76	22.45	-14	5,798	-0.24%
2018/10/30	0	0.00	1	20.10	20.10	-1	5,880	-0.02%
2018/10/29	1	20.10	1	20.00	20.70	0	5,917	0.00%
2018/10/26	7	19.50	0	0.00	19.50	7	5,994	0.12%
2018/10/25	4	19.71	1	19.15	19.05	3	6,049	0.05%
2018/10/24	13	20.27	6	20.56	20.50	7	6,087	0.11%
2018/10/23	1	21.20	6	20.70	20.45	-5	6,132	-0.08%
2018/10/19	8	20.76	9	20.89	20.90	-1	6,444	-0.02%
2018/10/18	1	21.45	6	21.55	21.50	-5	6,626	-0.08%
2018/10/17	5	21.99	1	22.00	21.50	4	6,694	0.06%
2018/10/16	10	21.31	5	21.50	21.20	5	6,683	0.07%
2018/10/15	16	21.23	20	21.09	20.85	-4	6,739	-0.06%
2018/10/12	11	21.09	25	20.53	21.20	-14	6,752	-0.21%
2018/10/11	5	20.65	0	0.00	20.60	5	6,849	0.07%
2018/10/09	13	22.98	2	22.68	22.85	11	6,952	0.16%
2018/10/08	12	22.56	15	22.53	22.50	-3	7,000	-0.04%
2018/10/05	22	23.53	19	25.32	23.15	3	7,080	0.04%
2018/10/03	0	0.00	7	25.70	25.70	-7	7,088	-0.10%
2018/10/02	5	26.30	5	26.05	25.90	0	7,117	0.00%
2018/09/28	8	26.05	9	25.92	26.15	-1	7,440	-0.01%
2018/09/27	0	0.00	1	26.65	26.15	-1	7,608	-0.01%
2018/09/26	6	26.58	5	26.50	26.45	1	7,871	0.01%
2018/09/25	15	26.77	7	26.83	26.55	8	8,826	0.09%
2018/09/21	1	26.40	11	26.83	26.90	-10	9,259	-0.11%
2018/09/20	6	25.40	0	0.00	25.35	6	9,307	0.06%
2018/09/19	6	25.99	4	25.70	25.65	2	9,365	0.02%
2018/09/18	3	25.85	3	25.90	25.70	0	9,513	0.00%
2018/09/17	7	26.59	4	26.91	26.55	3	9,530	0.03%
2018/09/14	5	26.20	0	0.00	26.40	5	9,515	0.05%
2018/09/13	1	26.20	0	0.00	25.60	1	9,512	0.01%
2018/09/12	0	0.00	2	25.50	25.70	-2	9,595	-0.02%
2018/09/11	0	0.00	2	26.20	26.25	-2	9,675	-0.02%
2018/09/10	2	25.68	0	0.00	25.25	2	9,667	0.02%
2018/09/07	5	26.91	2	26.93	26.70	3	9,577	0.03%
2018/09/06	0	0.00	20	28.80	28.80	-20	9,571	-0.21%
2018/09/05	2	28.80	0	0.00	28.90	2	9,621	0.02%
2018/09/04	0	0.00	12	29.38	29.60	-12	9,694	-0.12%
2018/09/03	13	28.91	0	0.00	28.80	13	9,749	0.13%
2018/08/31	2	29.28	10	29.88	29.95	-8	9,765	-0.08%
2018/08/30	4	29.15	6	29.40	29.50	-2	10,169	-0.02%
2018/08/29	19	29.89	12	29.64	29.70	7	10,391	0.07%
2018/08/28	46	29.36	12	29.32	28.55	34	10,290	0.33%
2018/08/27	7	28.09	8	28.74	29.20	-1	9,920	-0.01%
2018/08/24	5	26.55	6	26.39	26.55	-1	9,832	-0.01%
2018/08/22	20	25.80	20	26.10	26.10	0	10,451	0.00%
2018/08/20	0	0.00	1	26.00	26.40	-1	11,334	-0.01%
2018/08/17	3	26.93	1	27.35	26.45	2	11,913	0.02%
2018/08/16	0	0.00	1	27.35	27.30	-1	12,388	-0.01%
2018/08/15	0	0.00	5	26.20	26.30	-5	12,761	-0.04%
2018/08/14	1	26.15	0	0.00	27.20	1	12,882	0.01%
2018/08/13	17	26.15	0	0.00	26.20	17	13,082	0.13%
2018/08/10	9	28.46	0	0.00	28.15	9	13,043	0.07%
2018/08/09	2	28.35	2	28.85	28.85	0	13,139	0.00%
2018/08/08	3	29.38	3	29.32	28.55	0	13,262	0.00%
2018/08/07	3	28.80	7	29.22	29.25	-4	13,330	-0.03%
2018/08/06	0	0.00	4	28.93	28.85	-4	13,475	-0.03%
2018/08/02	6	28.12	0	0.00	27.85	6	13,499	0.04%
2018/08/01	1	28.90	0	0.00	28.75	1	13,583	0.01%
2018/07/31	4	28.75	0	0.00	28.75	4	13,850	0.03%
2018/07/30	10	28.50	1	28.05	28.50	9	13,957	0.06%
2018/07/27	0	0.00	1	29.10	29.50	-1	13,909	-0.01%
2018/07/26	0	0.00	2	29.23	29.55	-2	13,809	-0.01%
2018/07/25	1	28.05	27	27.57	28.60	-26	13,605	-0.19%
2018/07/24	12	26.60	33	27.03	27.30	-21	13,400	-0.16%
2018/07/23	0	0.00	2	26.05	26.70	-2	13,305	-0.02%
2018/07/19	1	26.25	0	0.00	26.25	1	13,169	0.01%
2018/07/18	33	26.80	0	0.00	26.30	33	13,140	0.25%
2018/07/17	3	28.18	4	28.35	28.35	-1	12,987	-0.01%
2018/07/16	2	28.43	0	0.00	27.95	2	12,827	0.02%
2018/07/13	4	29.21	0	0.00	28.70	4	12,747	0.03%
2018/07/12	2	29.40	4	29.40	29.70	-2	12,715	-0.02%
2018/07/11	2	28.80	0	0.00	28.55	2	12,623	0.02%
2018/07/10	3	28.83	0	0.00	29.00	3	12,559	0.02%
2018/07/09	10	28.50	1	29.25	28.75	9	12,554	0.07%
2018/07/06	1	28.95	3	29.85	28.95	-2	12,464	-0.02%
2018/07/05	16	30.65	11	31.43	29.80	5	12,239	0.04%
2018/07/04	15	32.34	12	31.87	32.00	3	12,022	0.02%
2018/07/03	82	33.94	64	33.98	31.40	18	11,762	0.15%
2018/07/02	3	32.45	37	32.38	33.05	-34	10,803	-0.31%
2018/06/29	12	30.15	24	28.79	30.05	-12	10,327	-0.12%
2018/06/28	0	0.00	21	28.60	28.10	-21	10,164	-0.21%
2018/06/27	17	29.91	15	29.05	28.70	2	10,090	0.02%
2018/06/26	0	0.00	1	28.10	29.20	-1	9,925	-0.01%
2018/06/25	5	28.60	7	28.53	28.00	-2	9,866	-0.02%
2018/06/21	2	29.78	0	0.00	30.20	2	9,781	0.02%
2018/06/20	3	27.62	2	28.00	28.00	1	9,678	0.01%
2018/06/19	25	29.79	10	29.75	29.30	15	9,551	0.16%
2018/06/15	5	30.10	5	30.15	30.05	0	9,513	0.00%
2018/06/14	35	30.92	35	30.89	30.40	0	9,442	0.00%
2018/06/13	28	30.10	8	30.70	30.55	20	9,329	0.21%
2018/06/12	0	0.00	3	30.48	30.10	-3	9,261	-0.03%
2018/06/11	36	31.37	15	31.46	31.15	21	9,137	0.23%
2018/06/08	8	30.46	10	30.40	30.60	-2	9,001	-0.02%
2018/06/07	18	32.24	125	32.40	30.40	-107	8,896	-1.20%	大賣/鉅額交易
2018/06/06	7	30.42	30	30.28	31.20	-23	8,362	-0.28%
2018/06/05	0	0.00	5	29.19	28.85	-5	8,033	-0.06%
2018/06/04	2	29.88	6	29.99	29.75	-4	7,931	-0.05%
2018/06/01	15	29.36	11	28.52	29.15	4	7,814	0.05%
2018/05/31	33	30.77	42	30.14	29.15	-9	7,709	-0.12%
2018/05/30	24	29.42	22	29.89	30.40	2	7,314	0.03%
2018/05/29	27	30.82	28	30.46	30.05	-1	6,991	-0.01%
2018/05/28	21	30.10	44	30.62	31.60	-23	6,615	-0.35%
2018/05/25	52	28.50	26	28.43	28.80	26	6,007	0.43%
2018/05/24	17	26.72	11.2	26.70	27.20	5.9	5,375	0.11%
2018/05/23	15	25.04	58.1	24.69	24.75	-43.1	4,844	-0.89%
2018/05/22	5	23.75	8	23.64	23.55	-3	4,373	-0.07%
2018/05/21	22	23.44	158	23.27	23.35	-136	4,181	-3.25%	大賣/鉅額交易
2018/05/18	0	0.00	2	22.30	22.20	-2	3,919	-0.05%
2018/05/17	6	22.33	10	22.00	22.00	-4	3,885	-0.10%
2018/05/16	0	0.00	89	22.88	22.90	-89	3,734	-2.38%
2018/05/15	4	22.40	30	21.87	22.45	-26	3,591	-0.72%
2018/05/14	22	21.38	9	21.91	21.70	13	3,452	0.38%
2018/05/11	11	21.74	6	21.24	20.80	5	3,201	0.16%
2018/05/10	10	21.30	10	21.40	21.40	0	3,004	0.00%
2018/05/09	16	21.11	11	20.84	21.25	5	2,931	0.17%
2018/05/08	52	20.80	84	21.00	20.25	-32	2,728	-1.17%
2018/05/07	0	0.00	125	20.05	20.05	-125	2,354	-5.31%	大賣/鉅額交易
2018/05/04	0	0.00	201	18.28	18.25	-201	2,142	-9.38%	大賣/鉅額交易
2018/04/26	17	16.45	0	0.00	16.45	17	2,077	0.82%
2018/04/24	150	17.13	1	17.05	16.90	149	2,142	6.96%	大買/鉅額交易
2018/04/23	50	17.50	0	0.00	17.50	50	2,230	2.24%
2018/04/18	201	18.05	0	0.00	17.85	201	2,290	8.78%	大買/鉅額交易
2018/04/13	10	18.20	1	18.35	18.00	9	2,320	0.39%
2018/04/12	1	17.60	0	0.00	17.85	1	2,371	0.04%
2018/04/11	100	17.75	0	0.00	17.60	100	2,503	3.99%
2018/04/02	1	17.85	0	0.00	17.75	1	2,937	0.03%
2018/03/31	0	0.00	2	17.85	17.90	-2	3,036	-0.07%
2018/03/26	0	0.00	2	17.80	17.95	-2	3,919	-0.05%
2018/03/15	0	0.00	1.2	19.00	19.05	-1.2	5,882	-0.02%
2018/03/09	2	18.93	0	0.00	18.85	2	6,117	0.03%
2018/03/07	5	19.05	0	0.00	18.85	5	6,129	0.08%
2018/03/06	7	19.54	12	19.37	19.45	-5	6,169	-0.08%
2018/03/01	1	18.80	0	0.00	18.90	1	6,203	0.02%
2018/02/23	10	19.40	10	19.62	19.70	0	6,531	0.00%
2018/02/21	1	18.50	1	18.40	18.80	0	6,850	0.00%
2018/02/12	10	17.85	10	17.80	17.95	0	6,962	0.00%
2018/02/07	10	18.25	11	18.07	17.95	-1	6,990	-0.01%
2018/02/01	10	20.70	10	20.40	20.40	0	6,967	0.00%
2018/01/30	2	20.45	4	20.26	20.10	-2	7,020	-0.03%
2018/01/29	0	0.00	1	20.35	20.35	-1	7,082	-0.01%
2018/01/26	1	20.55	2	20.48	20.40	-1	7,121	-0.01%
2018/01/25	0	0.00	1	20.40	20.30	-1	7,134	-0.01%
2018/01/22	50	20.75	0	0.00	20.70	50	7,401	0.68%
2018/01/19	65	21.05	0	0.00	21.00	65	7,427	0.88%
2018/01/18	14	21.70	41	21.73	21.45	-27	7,455	-0.36%
2018/01/17	5	21.50	76	21.62	21.50	-71	7,445	-0.95%
2018/01/16	0	0.00	13	20.90	20.95	-13	7,459	-0.17%
2018/01/15	38	21.12	4	21.04	21.00	34	7,507	0.45%
2018/01/12	1	21.40	15	21.45	21.40	-14	7,587	-0.18%
2018/01/11	3	21.38	30	21.59	21.65	-27	7,709	-0.35%
2018/01/09	5	20.75	20	20.70	20.70	-15	7,970	-0.19%
2018/01/08	26	21.10	5	20.85	20.70	21	8,145	0.26%
2018/01/05	9	21.72	0	0.00	21.65	9	8,371	0.11%
2018/01/04	59	22.16	41	22.40	22.55	18	8,221	0.22%
2018/01/03	13	21.45	10	21.87	21.45	3	7,920	0.04%
2018/01/02	1	21.50	25	21.69	21.45	-24	7,853	-0.31%