瀚宇博 (5469)-元富-城中券商分點個股進出

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
55.5
漲跌
▲0.8
漲幅
+1.46%
成交量
2,106張
產業
上市電子零組件類股
586人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元富-城中券商分點個股進出

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

元富-城中券商分點個股進出
元富-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0.1	54.50	0	0.00	54.50	0.1	6,276	0.00%
2024/05/03	1.1	54.73	0	0.00	54.30	1.1	6,448	0.02%
2024/05/02	1.1	54.91	0	0.00	54.90	1.1	6,426	0.02%
2024/04/30	1	56.30	0	0.00	56.10	1	6,464	0.02%
2024/04/29	1.1	55.82	0	0.00	56.70	1.1	6,448	0.02%
2024/04/26	2.3	55.51	0	0.00	55.20	2.3	6,445	0.04%
2024/04/24	0.1	55.20	0	0.00	55.60	0.1	6,451	0.00%
2024/04/23	0	54.60	0	0.00	54.50	0	6,463	0.00%
2024/04/22	0.1	54.87	0	0.00	54.40	0.1	6,473	0.00%
2024/04/19	0.1	55.46	0	0.00	55.70	0.1	6,440	0.00%
2024/04/18	2.1	56.21	0	0.00	56.60	2.1	6,405	0.03%
2024/04/17	1.2	56.66	0	0.00	56.60	1.2	6,406	0.02%
2024/04/16	1.3	57.03	0	0.00	56.70	1.3	6,398	0.02%
2024/04/12	2.3	59.78	0	0.00	58.90	2.3	6,323	0.04%
2024/04/11	3	58.57	0	0.00	59.50	3	6,319	0.05%
2024/04/10	0.2	60.73	0	0.00	60.20	0.2	6,284	0.00%
2024/04/09	2.2	61.01	0	0.00	60.70	2.2	6,302	0.03%
2024/04/08	2	61.83	11	61.75	62.00	-9	6,278	-0.14%
2024/04/03	0	61.50	0	0.00	61.30	0	6,339	0.00%
2024/04/02	0	61.50	0	0.00	61.20	0	6,315	0.00%
2024/04/01	0.1	61.23	4	60.95	61.00	-3.9	6,277	-0.06%
2024/03/29	0.1	61.50	1	62.00	60.80	-0.9	6,201	-0.02%
2024/03/28	17	63.65	18	64.02	63.20	-1	5,938	-0.02%
2024/03/27	0	60.30	0.2	64.00	63.60	-0.2	5,614	0.00%
2024/03/26	1.2	61.50	0	0.00	60.90	1.2	5,491	0.02%
2024/03/25	3	62.90	1	64.70	62.50	2	5,434	0.04%
2024/03/22	13	64.22	7	63.54	62.40	6	5,361	0.11%
2024/03/21	8	67.21	16	66.89	67.00	-8	5,175	-0.15%
2024/03/20	11	63.31	23	61.25	64.90	-12	4,423	-0.27%
2024/03/19	2	58.60	0	0.00	59.00	2	4,056	0.05%
2024/03/14	0	0.00	1	55.40	55.20	-1	3,855	-0.03%
2024/03/13	1	53.90	1	54.40	54.70	0	3,876	0.00%
2024/03/08	30	55.97	0	0.00	54.90	30	3,921	0.77%
2024/02/26	0	0.00	1	58.20	57.80	-1	4,359	-0.02%
2024/02/23	1	59.50	4	58.60	58.40	-3	4,341	-0.07%
2024/02/16	1	61.50	0	0.00	61.50	1	4,232	0.02%
2024/02/15	0	0.00	26	59.27	60.00	-26	4,144	-0.63%
2024/01/31	0	0.00	16	56.90	57.00	-16	4,006	-0.40%
2024/01/29	2	58.10	3	57.50	57.80	-1	3,956	-0.03%
2024/01/26	68	56.74	62	57.06	57.00	6	3,827	0.16%
2024/01/24	0	0.00	1	55.80	55.30	-1	3,832	-0.03%
2024/01/23	4	55.00	0	0.00	55.30	4	3,953	0.10%
2024/01/22	2	54.80	2	55.00	54.70	0	3,950	0.00%
2024/01/19	2	53.80	0	0.00	53.80	2	3,946	0.05%
2024/01/15	5	54.60	1	54.50	54.40	4	3,963	0.10%
2024/01/12	2	53.15	0	0.00	53.70	2	3,976	0.05%
2024/01/04	5	54.80	0	0.00	55.80	5	4,024	0.12%
2024/01/02	0	0.00	1	55.50	55.40	-1	4,104	-0.02%
2023/12/28	11	54.25	0	0.00	54.20	11	4,022	0.27%
2023/12/27	11	54.36	0	0.00	54.20	11	4,021	0.27%
2023/12/25	1	53.80	0	0.00	54.00	1	4,015	0.02%
2023/12/22	1	54.70	0	0.00	54.50	1	4,009	0.02%
2023/12/19	0	0.00	1	56.60	56.00	-1	3,976	-0.03%
2023/12/18	0	0.00	4	60.80	57.90	-4	3,957	-0.10%
2023/12/15	3	63.27	9	63.63	62.80	-6	3,906	-0.15%
2023/12/14	6	62.10	1	62.60	63.00	5	3,881	0.13%
2023/12/08	1	64.20	0	0.00	63.20	1	4,038	0.02%
2023/12/07	0	0.00	0	64.00	63.70	0	4,058	0.00%
2023/12/06	13	63.42	22	62.89	62.90	-9	4,065	-0.22%
2023/12/05	2	63.20	2.1	60.91	62.10	-0.1	4,062	0.00%
2023/12/04	3	63.10	4	64.20	62.90	-1	4,137	-0.02%
2023/12/01	103.1	59.01	111	59.34	59.10	-8	4,059	-0.20%	大買/大賣/
2023/11/30	7	57.19	6	57.35	56.80	1	4,112	0.02%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/27	2	55.65	2	55.30	55.00	0	4,158	0.00%
2023/11/24	0	0.00	4	55.20	55.30	-4	4,212	-0.09%
2023/11/21	0	0.00	1	56.70	55.30	-1	4,299	-0.02%
2023/11/17	4	55.00	0	0.00	55.20	4	4,361	0.09%
2023/11/10	10	53.50	0	0.00	53.30	10	4,800	0.21%
2023/11/09	0	0.00	1	54.30	54.50	-1	4,906	-0.02%
2023/11/02	0	0.00	2	56.15	56.20	-2	5,263	-0.04%
2023/11/01	0	0.00	9	54.69	55.20	-9	5,253	-0.17%
2023/10/31	14	56.37	4	56.62	55.70	10	5,125	0.19%
2023/10/27	0	0.00	3	54.70	54.40	-3	5,008	-0.06%
2023/10/26	2	54.00	0	0.00	54.00	2	5,108	0.04%
2023/10/24	3	54.50	0	0.00	54.50	3	5,117	0.06%
2023/10/23	5	53.10	0	0.00	53.10	5	5,180	0.10%
2023/10/20	0	0.00	1	52.60	52.40	-1	5,386	-0.02%
2023/10/19	0	0.00	3	52.40	52.90	-3	5,476	-0.05%
2023/10/18	0	0.00	10	52.54	52.50	-10	5,509	-0.18%
2023/10/17	18	54.20	0	0.00	53.20	18	5,542	0.32%
2023/10/13	2	55.00	10	54.70	54.20	-8	6,203	-0.13%
2023/09/26	7	60.23	1	59.80	59.00	6	6,612	0.09%
2023/09/25	11	60.25	0	0.00	60.40	11	6,629	0.17%
2023/09/15	1	60.60	1	61.10	60.80	0	6,861	0.00%
2023/09/14	0	0.00	1	60.00	60.50	-1	6,871	-0.01%
2023/09/13	0	0.00	5	59.90	60.10	-5	6,876	-0.07%
2023/09/12	0	0.00	18	57.40	59.10	-18	6,857	-0.26%
2023/09/08	1	59.30	2	59.95	59.30	-1	6,697	-0.01%
2023/09/07	18	59.67	19	59.62	59.40	-1	6,658	-0.02%
2023/09/06	2	58.90	1	59.30	58.80	1	6,563	0.02%
2023/09/05	1	56.90	3	56.80	57.50	-2	6,516	-0.03%
2023/09/04	0	0.00	2	54.80	55.00	-2	6,285	-0.03%
2023/09/01	0	0.00	1	55.50	54.40	-1	6,286	-0.02%
2023/08/31	0	0.00	1	54.70	55.20	-1	6,233	-0.02%
2023/08/30	1	53.80	1	53.00	53.90	0	6,198	0.00%
2023/08/29	1	52.50	0	0.00	52.70	1	6,168	0.02%
2023/08/28	0	0.00	1	52.30	52.60	-1	6,177	-0.02%
2023/08/23	0	0.00	0.2	54.30	54.60	-0.2	6,020	0.00%
2023/08/22	1	54.70	1	55.00	54.80	0	6,010	0.00%
2023/08/21	2	54.80	3	54.60	54.70	-1	5,967	-0.02%
2023/08/18	0	0.00	14	53.83	53.30	-14	5,889	-0.24%
2023/08/17	14.2	52.99	5	53.76	54.20	9.2	5,784	0.16%
2023/08/16	0	0.00	11	51.97	52.50	-11	5,671	-0.19%
2023/08/15	0	0.00	16	51.99	52.20	-16	5,601	-0.29%
2023/08/14	1	50.00	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2	50.45	12	50.65	50.80	-10	5,473	-0.18%
2023/08/10	0	0.00	3	51.10	50.30	-3	5,409	-0.06%
2023/08/09	7	50.56	5	50.70	50.80	2	5,299	0.04%
2023/08/07	0	0.00	4	49.43	49.75	-4	5,164	-0.08%
2023/08/04	0	0.00	1	48.15	48.05	-1	5,138	-0.02%
2023/08/02	5	47.63	0	0.00	47.60	5	5,135	0.10%
2023/08/01	3	49.30	5.1	48.74	48.95	-2.1	5,127	-0.04%
2023/07/31	4	50.18	8	49.79	49.65	-4	5,123	-0.08%
2023/07/28	1	48.85	0	0.00	49.40	1	5,108	0.02%
2023/07/27	12	49.34	0	0.00	49.20	12	5,086	0.24%
2023/07/26	1	49.10	2	49.58	49.25	-1	5,055	-0.02%
2023/07/25	5	50.16	2	50.90	50.70	3	4,978	0.06%
2023/07/24	4	48.97	0	0.00	49.20	4	4,760	0.08%
2023/07/21	2	45.70	3	46.38	47.50	-1	4,657	-0.02%
2023/07/20	0	0.00	1	47.00	46.80	-1	4,612	-0.02%
2023/07/19	5	49.27	4	48.70	47.55	1	4,538	0.02%
2023/07/18	27	53.01	9	53.42	50.20	18	4,397	0.41%
2023/07/17	18	52.38	17	53.64	54.40	1	3,923	0.03%
2023/07/14	0	0.00	1	49.30	49.50	-1	3,526	-0.03%
2023/07/13	1	47.55	2	47.78	47.50	-1	3,369	-0.03%
2023/07/12	3	47.70	0.1	47.50	47.50	2.9	3,355	0.09%
2023/07/05	0	0.00	2.1	48.45	48.05	-2.1	3,435	-0.06%
2023/07/04	2	47.95	0	0.00	48.00	2	3,524	0.06%
2023/07/03	0	0.00	1	48.75	48.65	-1	3,480	-0.03%
2023/06/30	1	47.85	6	47.95	48.05	-5	3,428	-0.15%
2023/06/29	7	48.09	1	47.71	48.35	6	3,397	0.18%
2023/06/28	0	0.00	1	48.20	48.20	-1	3,311	-0.03%
2023/06/27	0	46.70	0	0.00	46.70	0	3,114	0.00%
2023/06/21	2	46.20	31	46.36	45.60	-29	2,969	-0.98%
2023/06/20	0	0.00	1	45.15	45.20	-1	2,867	-0.03%
2023/06/19	2	44.10	0	0.00	44.75	2	2,778	0.07%
2023/06/16	0	44.15	0	0.00	44.05	0	2,707	0.00%
2023/06/12	0.1	42.90	0	0.00	42.30	0.1	2,541	0.00%
2023/06/09	30	44.75	0	0.00	44.00	30	2,453	1.22%
2023/06/08	0	0.00	4	43.70	43.20	-4	2,267	-0.18%
2023/06/07	7	43.60	2	43.55	43.55	5	2,246	0.22%
2023/06/05	0	0.00	1	43.20	43.30	-1	2,195	-0.05%
2023/06/01	0	0.00	1	42.80	42.80	-1	2,132	-0.05%
2023/05/26	1	41.00	5	41.65	40.80	-4	1,999	-0.20%
2023/05/24	1.1	41.03	7	41.36	41.70	-5.9	1,895	-0.31%
2023/05/23	0	0.00	1	40.90	40.90	-1	1,864	-0.05%
2023/05/22	2	40.70	10	40.75	40.80	-8	1,870	-0.43%
2023/05/18	0	0.00	3	39.85	39.95	-3	1,843	-0.16%
2023/05/17	5	39.80	0	0.00	39.90	5	1,819	0.27%
2023/05/16	0	0.00	21	39.55	39.70	-21	1,785	-1.18%
2023/05/12	0	0.00	1	39.30	39.50	-1	1,717	-0.06%
2023/05/10	20	39.05	5	39.30	39.10	15	1,647	0.91%
2023/05/09	1	38.80	3	39.10	38.90	-2	1,611	-0.12%
2023/05/08	16	39.24	3	38.88	38.90	13	1,586	0.82%
2023/05/05	7	38.75	3	38.82	38.45	4	1,547	0.26%
2023/05/04	0	0.00	21	38.87	39.10	-21	1,518	-1.38%
2023/05/03	3	37.32	0	0.00	37.30	3	1,424	0.21%
2023/05/02	4	37.90	0	0.00	37.85	4	1,419	0.28%
2023/04/25	0	0.00	1	37.25	36.85	-1	1,395	-0.07%
2023/04/21	2	38.20	4	38.08	37.25	-2	1,378	-0.15%
2023/04/20	5	38.35	4	38.54	38.35	1	1,299	0.08%
2023/04/19	6	37.98	2	38.45	38.45	4	1,285	0.31%
2023/04/18	4	38.08	0	0.00	37.95	4	1,264	0.32%
2023/04/17	1	37.80	0	0.00	38.15	1	1,256	0.08%
2023/04/14	1	38.25	0	0.00	38.25	1	1,238	0.08%
2023/04/13	1	38.80	7	38.98	38.60	-6	1,211	-0.50%
2023/04/12	1	38.75	3	39.15	39.00	-2	1,182	-0.17%
2023/04/11	1	38.75	4	38.80	38.85	-3	1,133	-0.26%
2023/04/10	8	37.82	5	37.88	37.70	3	1,047	0.29%
2023/04/07	7	37.09	11	37.08	37.25	-4	953	-0.42%
2023/04/06	5	35.25	0	0.00	35.60	5	825	0.61%
2023/03/29	0	0.00	5	35.20	35.40	-5	810	-0.62%
2023/03/28	5	35.49	0	0.00	35.10	5	816	0.61%
2023/03/27	5	35.50	0	0.00	35.55	5	814	0.61%
2023/03/24	0	0.00	5	35.55	35.75	-5	822	-0.61%
2023/03/23	0	0.00	5	35.05	35.25	-5	800	-0.62%
2023/03/22	20	34.96	2	35.05	34.95	18	794	2.27%
2023/03/21	0	0.00	4	34.84	34.95	-4	790	-0.51%
2023/03/20	0	0.00	8	34.31	34.40	-8	772	-1.04%
2023/03/17	0	0.00	4	34.28	34.40	-4	774	-0.52%
2023/03/16	5	33.71	0	0.00	33.50	5	773	0.65%
2023/03/15	1	34.00	0	0.00	34.00	1	782	0.13%
2023/03/14	0	0.00	1.9	33.95	34.00	-1.9	806	-0.24%
2023/03/13	7	34.09	0	0.00	34.30	7	813	0.86%
2023/03/10	2	34.45	0	0.00	34.45	2	823	0.24%
2023/03/08	2	35.30	10	35.10	35.50	-8	839	-0.95%
2023/03/06	0	0.00	5	35.43	35.45	-5	834	-0.60%
2023/03/03	5	34.75	10	34.83	34.85	-5	838	-0.60%
2023/03/02	5.4	34.55	0	0.00	34.40	5.4	830	0.65%
2023/03/01	11	34.31	0	0.00	34.25	11	836	1.31%
2023/02/22	2	34.10	0	0.00	34.25	2	853	0.23%
2023/02/21	2	34.60	0	0.00	34.50	2	863	0.23%
2023/02/16	0	0.00	2	33.65	33.90	-2	879	-0.23%
2023/02/15	0	0.00	3	33.45	33.55	-3	895	-0.34%
2023/02/14	0	0.00	5	33.44	33.30	-5	906	-0.55%
2023/02/13	3	32.95	0	0.00	32.95	3	923	0.32%
2023/02/10	2	33.15	5	33.20	33.00	-3	953	-0.31%
2023/02/09	0	0.00	1	33.75	33.55	-1	997	-0.10%
2023/02/07	5	33.40	5	33.65	33.55	0	1,101	0.00%
2023/02/06	0	0.00	2	33.75	33.65	-2	1,292	-0.15%
2023/02/03	0	0.00	3	33.60	33.70	-3	1,346	-0.22%
2023/02/02	5	33.60	5	33.53	33.70	0	1,338	0.00%
2023/02/01	10	32.93	12	33.01	33.20	-2	1,324	-0.15%
2023/01/31	0	0.00	2	32.55	32.70	-2	1,311	-0.15%
2023/01/30	0	32.20	12	31.88	32.10	-12	1,302	-0.92%
2023/01/17	0	0.00	6	31.54	31.60	-6	1,294	-0.46%
2023/01/16	7	31.75	5	31.55	31.55	2	1,292	0.15%
2023/01/13	15	32.01	1	31.90	31.80	14	1,290	1.09%
2023/01/12	1	32.05	0	0.00	32.05	1	1,287	0.08%
2023/01/11	0	0.00	5	32.17	32.25	-5	1,285	-0.39%
2023/01/10	4	32.05	6	32.15	32.10	-2	1,282	-0.16%
2023/01/09	6	32.33	4	32.35	32.35	2	1,278	0.16%
2023/01/06	4	32.00	0	0.00	31.95	4	1,273	0.31%
2023/01/05	6	31.87	0	0.00	31.75	6	1,290	0.47%
2023/01/04	1	31.70	2	31.70	31.70	-1	1,294	-0.08%
2023/01/03	1	31.46	0	0.00	31.65	1	1,303	0.08%
2022/12/30	0	0.00	5	31.70	31.65	-5	1,310	-0.38%
2022/12/29	3	31.30	0	0.00	31.40	3	1,313	0.23%
2022/12/28	2	31.80	0	0.00	31.65	2	1,316	0.15%
2022/12/22	0	32.10	0	0.00	31.95	0	1,330	0.00%
2022/12/21	0	0.00	2	31.78	31.65	-2	1,333	-0.15%
2022/12/19	2	32.50	2	32.55	32.30	0	1,338	0.00%
2022/12/16	0	33.10	2	32.90	32.80	-2	1,331	-0.15%
2022/12/15	4	33.33	0	0.00	33.30	4	1,318	0.30%
2022/12/13	1	32.90	2	32.98	32.85	-1	1,308	-0.08%
2022/12/12	1	32.95	2	32.98	33.00	-1	1,302	-0.08%
2022/12/09	2	33.40	0	0.00	33.25	2	1,308	0.15%
2022/12/08	1	33.15	1	33.55	33.40	0	1,302	0.00%
2022/12/07	2	33.73	6	33.82	33.35	-4	1,304	-0.31%
2022/12/06	4	34.61	0	0.00	34.15	4	1,304	0.31%
2022/11/30	0	0.00	2	34.35	34.25	-2	1,244	-0.16%
2022/11/29	2	33.85	0	0.00	34.00	2	1,235	0.16%
2022/11/23	0	0.00	2	34.03	33.80	-2	1,226	-0.16%
2022/11/22	2	33.95	0	0.00	33.95	2	1,222	0.16%
2022/11/18	0	0.00	2	34.28	34.25	-2	1,209	-0.17%
2022/11/17	4	34.55	13	34.51	34.80	-9	1,194	-0.75%
2022/11/16	10	34.20	1	34.50	34.35	9	1,184	0.76%
2022/11/11	0	0.00	2	33.80	33.65	-2	1,144	-0.17%
2022/11/10	0	0.00	5	33.70	33.75	-5	1,131	-0.44%
2022/11/08	0	0.00	1	33.80	33.50	-1	1,149	-0.09%
2022/11/07	0	0.00	3	33.35	33.55	-3	1,132	-0.26%
2022/11/03	1	33.35	2	33.33	33.40	-1	1,062	-0.09%
2022/11/02	4	33.10	3	32.83	33.05	1	1,017	0.10%
2022/10/26	0	0.00	6.2	28.00	27.70	-6.2	846	-0.73%
2022/10/24	0	0.00	2	28.58	28.35	-2	850	-0.24%
2022/10/21	1	28.25	0	0.00	28.20	1	851	0.12%
2022/10/20	2	28.30	1	28.40	28.50	1	850	0.12%
2022/10/19	0.1	28.85	0	0.00	28.75	0.1	851	0.01%
2022/10/18	0	0.00	2	28.50	28.75	-2	850	-0.24%
2022/10/17	2	27.70	0	0.00	28.30	2	851	0.23%
2022/10/14	0	0.00	5	28.32	28.55	-5	855	-0.58%
2022/10/13	3	27.88	0	0.00	27.40	3	858	0.35%
2022/10/12	1	28.70	1	29.00	28.50	0	842	0.00%
2022/10/11	0	0.00	1	29.10	29.00	-1	840	-0.12%
2022/10/07	0	0.00	2	30.20	30.20	-2	837	-0.24%
2022/10/05	5	29.90	0	0.00	29.80	5	837	0.60%
2022/10/03	1	28.70	1	28.90	28.90	0	837	0.00%
2022/09/30	1	28.30	2	28.80	29.10	-1	848	-0.12%
2022/09/29	0	0.00	1	28.85	28.75	-1	857	-0.12%
2022/09/28	3	29.00	0	0.00	28.55	3	844	0.36%
2022/09/23	0	30.90	1	30.90	30.75	-1	846	-0.11%
2022/09/22	0	0.00	2	30.80	30.85	-2	858	-0.23%
2022/09/14	0	32.00	0	0.00	32.00	0	873	0.00%
2022/09/05	0	0.00	3	31.90	32.15	-3	902	-0.33%
2022/08/23	0	0.00	2	31.55	31.45	-2	898	-0.22%
2022/08/16	0	0.00	2	32.00	32.05	-2	872	-0.23%
2022/08/11	2	30.30	0	0.00	30.55	2	806	0.25%
2022/08/10	5	29.90	10	29.70	29.90	-5	799	-0.63%
2022/08/09	10	29.38	6	29.50	29.75	4	795	0.51%
2022/08/08	7	31.79	0	0.00	31.80	7	789	0.89%
2022/08/05	2	31.88	10	31.85	31.90	-8	764	-1.05%
2022/08/04	10	31.60	10	31.80	31.40	0	769	0.00%
2022/08/02	0	32.15	5	32.10	31.90	-5	769	-0.65%
2022/08/01	0	0.00	6	32.58	32.50	-6	805	-0.74%
2022/07/29	0	0.00	3	32.38	32.30	-3	814	-0.37%
2022/07/28	2	32.25	2	32.60	32.20	0	823	0.00%
2022/07/27	1	32.25	2	32.50	32.50	-1	837	-0.12%
2022/07/26	4	32.50	1	32.70	32.35	3	860	0.35%
2022/07/25	4	33.15	9	33.22	33.15	-5	868	-0.58%
2022/07/22	0	33.30	1	33.25	33.15	-1	882	-0.11%
2022/07/21	3	33.05	11	32.93	33.35	-8	888	-0.90%
2022/07/20	3	32.85	0	0.00	32.60	3	881	0.34%
2022/07/19	0	0.00	4	32.48	32.45	-4	887	-0.45%
2022/07/18	0	0.00	6	32.27	32.45	-6	886	-0.68%
2022/07/15	0	0.00	10	32.05	32.05	-10	884	-1.13%
2022/07/14	0	0.00	1	31.40	31.40	-1	880	-0.11%
2022/07/13	0	0.00	5	30.87	30.80	-5	878	-0.57%
2022/07/12	2	30.00	0	0.00	30.00	2	880	0.23%
2022/07/08	0	0.00	4	31.45	31.40	-4	887	-0.45%
2022/07/07	0	0.00	2	30.80	31.00	-2	899	-0.22%
2022/07/06	2	30.85	0	0.00	30.15	2	897	0.22%
2022/07/05	3	30.62	10	31.06	31.15	-7	916	-0.76%
2022/07/04	1	30.25	11	30.51	30.30	-10	922	-1.08%
2022/07/01	9	30.87	0	0.00	30.00	9	941	0.96%
2022/06/30	4	32.00	0	0.00	31.65	4	920	0.43%
2022/06/29	2	32.70	0	0.00	32.65	2	915	0.22%
2022/06/28	5	33.33	0	0.00	33.15	5	920	0.54%
2022/06/27	3	33.63	0	0.00	33.65	3	931	0.32%
2022/06/24	0	0.00	3	33.15	33.00	-3	934	-0.32%
2022/06/23	3	32.50	0	0.00	32.20	3	939	0.32%
2022/06/22	10	32.66	0	0.00	32.10	10	929	1.08%
2022/06/21	10	32.85	3	33.20	33.40	7	921	0.76%
2022/06/20	9	33.11	0	0.00	32.55	9	919	0.98%
2022/06/17	0	0.00	8	34.10	33.80	-8	899	-0.89%
2022/06/14	5	34.65	1	34.75	35.00	4	898	0.45%
2022/06/13	1	35.30	4	35.40	35.10	-3	907	-0.33%
2022/06/10	0	0.00	2	35.98	36.20	-2	912	-0.22%
2022/06/09	1	36.40	0	0.00	36.45	1	916	0.11%
2022/06/08	12	36.61	0	0.00	36.50	12	920	1.30%
2022/06/07	15	36.60	0	0.00	36.50	15	932	1.61%
2022/06/06	5	36.83	0	0.00	36.80	5	938	0.53%
2022/06/02	5	37.25	5	37.30	37.20	0	962	0.00%
2022/06/01	0	0.00	5	37.30	37.05	-5	970	-0.52%
2022/05/31	15	36.73	0	0.00	36.60	15	967	1.55%
2022/05/30	5	36.45	5	36.83	36.75	0	982	0.00%
2022/05/27	0	0.00	5	36.43	36.45	-5	979	-0.51%
2022/05/26	0	0.00	15	36.67	36.50	-15	995	-1.51%
2022/05/25	0	0.00	15	36.39	36.40	-15	1,013	-1.48%
2022/05/23	5	36.15	0	0.00	36.45	5	1,099	0.45%
2022/05/20	0	0.00	3	36.27	36.30	-3	1,206	-0.25%
2022/05/18	0	0.00	1	36.65	36.60	-1	1,284	-0.08%
2022/05/17	0	0.00	2	35.63	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	9	35.67	35.75	-9	1,351	-0.67%
2022/05/13	0	0.00	5	34.45	34.60	-5	1,334	-0.37%
2022/05/12	5	34.10	0	0.00	33.85	5	1,342	0.37%
2022/05/11	5	34.75	0	0.00	34.60	5	1,320	0.38%
2022/05/10	5	35.40	0	0.00	35.25	5	1,316	0.38%
2022/05/09	13	35.57	3	35.65	35.40	10	1,311	0.76%
2022/05/06	0	0.00	2	37.65	37.65	-2	1,275	-0.16%
2022/05/05	22	38.35	5	38.50	38.35	17	1,270	1.34%
2022/05/03	7	38.06	0	0.00	38.00	7	1,264	0.55%
2022/04/26	1	39.50	1	39.35	39.35	0	1,233	0.00%
2022/04/25	0	0.00	3	39.25	39.25	-3	1,240	-0.24%
2022/03/16	0	41.50	0	0.00	41.25	0	1,411	0.00%
2022/03/09	0	41.90	0	0.00	41.85	0	1,474	0.00%
2022/03/04	1	44.40	0	0.00	44.15	1	1,471	0.07%
2022/02/25	1	44.90	0	0.00	44.70	1	1,504	0.07%
2022/02/24	2	44.53	0	0.00	44.10	2	1,501	0.13%
2022/02/23	3	44.75	0.1	44.96	44.95	2.9	1,485	0.20%
2022/02/22	1.1	44.49	0	0.00	44.90	1.1	1,495	0.07%
2022/02/18	1	44.10	0.1	44.20	44.40	0.9	1,465	0.06%
2022/02/17	0.1	44.15	0	0.00	43.80	0.1	1,676	0.01%
2022/02/09	0	0.00	0	43.15	43.40	0	1,817	0.00%
2022/02/08	0	42.85	0	43.00	43.15	0	1,827	0.00%
2022/02/07	0	42.18	0	0.00	42.85	0	1,856	0.00%
2022/01/25	0	0.00	0	42.05	41.60	0	1,960	0.00%
2022/01/24	0	42.00	0	42.25	42.25	0	1,978	0.00%
2022/01/21	0	42.90	0.5	43.02	42.55	-0.5	1,980	-0.02%
2022/01/20	0.5	43.45	0	0.00	43.50	0.5	1,984	0.02%
2022/01/19	0	0.00	0.2	43.35	43.30	-0.2	2,000	-0.01%
2022/01/18	0.2	43.45	0.4	43.62	43.25	-0.2	2,001	-0.01%
2022/01/17	0.4	43.08	0	0.00	43.20	0.4	1,996	0.02%
2022/01/14	0	0.00	2	42.41	42.65	-2	1,991	-0.10%
2022/01/13	0	42.95	0	0.00	43.05	0	1,984	0.00%
2022/01/10	0	0.00	0.2	43.60	43.35	-0.2	1,956	-0.01%
2022/01/07	0.2	43.50	0	44.24	43.50	0.1	1,951	0.01%
2022/01/06	0	44.55	0	0.00	44.25	0	1,934	0.00%
2022/01/04	0	0.00	0	45.55	45.15	0	1,917	0.00%
2022/01/03	0	45.15	0	45.40	45.05	0	1,912	0.00%
2021/12/30	0	45.20	0	0.00	45.40	0	1,914	0.00%
2021/12/29	0	0.00	0.8	45.27	45.25	-0.8	1,916	-0.04%
2021/12/28	0.8	45.41	0.5	45.46	45.45	0.2	1,921	0.01%
2021/12/27	0.5	45.63	0.1	45.68	45.60	0.5	1,941	0.03%
2021/12/24	0.1	45.30	0.2	45.40	45.25	-0.2	1,963	-0.01%
2021/12/23	0.2	44.50	0.1	44.60	44.60	0.2	1,925	0.01%
2021/12/22	0.1	44.15	0	0.00	44.20	0.1	1,942	0.00%
2021/12/17	0	0.00	0	44.30	44.05	0	1,987	0.00%
2021/12/16	0	44.50	0	0.00	44.25	0	1,983	0.00%
2021/12/08	0	45.15	0	0.00	45.95	0	1,970	0.00%
2021/12/07	0	0.00	0	45.10	44.90	0	1,999	0.00%
2021/12/06	0	44.85	0	44.70	44.85	0	1,989	0.00%
2021/12/03	0	44.97	0.1	45.08	45.05	-0.1	2,000	0.00%
2021/12/02	0	0.00	0.2	44.98	44.60	-0.2	2,000	-0.01%
2021/12/01	0.2	45.01	0	44.91	45.20	0.2	1,995	0.01%
2021/11/30	0	45.11	0.7	45.04	44.55	-0.7	1,997	-0.03%
2021/11/29	0.7	43.75	1	44.00	44.30	-0.3	1,992	-0.01%
2021/11/26	0	0.00	1	45.10	44.45	-1	1,972	-0.05%
2021/11/24	0	0.00	1	45.75	45.85	-1	1,949	-0.05%
2021/11/23	1	46.35	40.9	45.90	45.90	-39.9	1,949	-2.04%
2021/11/22	40.9	46.88	2	46.60	46.65	38.8	1,944	2.00%
2021/11/19	0	45.70	0.3	46.42	45.70	-0.2	1,923	-0.01%
2021/11/18	0.3	46.90	1.7	47.00	46.40	-1.4	1,899	-0.08%
2021/11/17	0.7	46.75	4.3	47.03	46.90	-3.6	1,877	-0.19%
2021/11/16	36.3	47.34	30.1	47.59	47.15	6.2	1,842	0.34%
2021/11/15	0.1	45.15	0.6	44.82	46.50	-0.4	1,600	-0.03%
2021/11/12	0.6	44.38	0.1	44.50	44.30	0.5	1,540	0.03%
2021/11/11	0.1	44.00	1.1	44.01	43.60	-1.1	1,526	-0.07%
2021/11/10	0.1	43.75	1.7	43.92	44.00	-1.6	1,574	-0.10%
2021/11/09	0.9	44.40	0.3	44.48	44.65	0.6	1,609	0.03%
2021/11/08	2.1	43.99	0.2	43.80	44.10	1.9	1,610	0.12%
2021/11/05	0.3	43.65	0.7	43.59	43.90	-0.4	1,677	-0.03%
2021/11/04	2.8	43.95	1	43.90	43.95	1.7	1,698	0.10%
2021/11/03	0	43.15	0	0.00	43.30	0	1,714	0.00%
2021/11/02	1	43.75	26	43.61	42.65	-25	1,793	-1.39%
2021/11/01	1	42.11	0.4	42.68	42.90	0.6	1,853	0.03%
2021/10/29	0.4	41.60	1	41.80	41.70	-0.6	1,851	-0.03%
2021/10/28	24.2	41.71	1.3	41.56	41.45	22.9	1,871	1.23%
2021/10/27	3.1	41.21	0	0.00	41.60	3.1	1,899	0.16%
2021/10/26	0.1	40.95	0.5	40.95	40.80	-0.4	1,902	-0.02%
2021/10/25	0.1	40.60	1.2	40.70	40.75	-1.1	1,914	-0.06%
2021/10/22	0.5	40.52	0	40.65	40.60	0.5	1,946	0.03%
2021/10/21	0	40.50	0.1	40.55	40.15	-0.1	1,970	0.00%
2021/10/20	2.1	40.35	0.1	40.45	40.30	2	2,004	0.10%
2021/10/19	0.1	39.98	0	0.00	40.40	0.1	2,028	0.00%
2021/10/18	0	0.00	0.1	39.80	39.70	-0.1	2,053	-0.01%
2021/10/15	0.1	39.54	0	0.00	39.65	0.1	2,106	0.01%
2021/10/08	1	40.35	0	40.40	40.20	1	2,231	0.04%
2021/10/07	0	39.20	0	0.00	39.65	0	2,299	0.00%
2021/10/01	2	39.90	0	0.00	39.75	2	2,695	0.07%
2021/09/27	0	0.00	2	42.68	42.85	-2	2,740	-0.07%
2021/09/24	2	43.59	1.5	43.40	43.30	0.6	2,768	0.02%
2021/09/23	1.5	42.71	0	0.00	42.85	1.5	2,789	0.05%
2021/09/15	1	42.60	1	42.45	42.40	0	2,946	0.00%
2021/09/14	0	0.00	1	42.60	42.50	-1	3,077	-0.03%
2021/09/10	1	42.90	1	43.20	42.55	0	3,453	0.00%
2021/09/01	1	42.20	0	0.00	42.50	1	3,688	0.03%
2021/08/25	0	0.00	12	41.31	41.60	-12	3,772	-0.32%
2021/08/24	12	41.80	0	0.00	41.00	12	3,815	0.32%
2021/08/23	1	41.15	0	0.00	41.60	1	3,820	0.03%
2021/08/12	0	0.00	8	44.89	44.30	-8	4,118	-0.19%
2021/08/11	8	46.59	0	0.00	46.75	8	4,172	0.19%
2021/08/05	0	0.00	1.2	49.41	49.55	-1.2	4,156	-0.03%
2021/08/03	0	0.00	3	48.28	48.30	-3	4,189	-0.07%
2021/08/02	0.1	48.00	0	0.00	48.30	0.1	4,211	0.00%
2021/07/30	1	47.65	0	0.00	47.35	1	4,214	0.02%
2021/07/29	2	47.43	0	0.00	47.85	2	4,246	0.05%
2021/07/26	0	0.00	2	47.90	47.90	-2	4,476	-0.04%
2021/07/23	2	47.45	0	0.00	47.30	2	4,597	0.04%
2021/07/21	0	46.25	0	0.00	46.25	0	4,687	0.00%
2021/07/20	0	0.00	0.1	46.90	46.65	-0.1	4,682	0.00%
2021/07/19	0	47.80	0	0.00	47.60	0	4,685	0.00%
2021/07/15	0	48.30	20	48.05	48.25	-20	4,889	-0.41%
2021/07/14	2.1	48.25	0	0.00	48.20	2.1	4,920	0.04%
2021/07/13	1.1	48.96	3	49.00	49.05	-1.9	4,891	-0.04%
2021/07/12	4	49.14	6	49.07	49.15	-2	4,678	-0.04%
2021/07/07	0.1	48.08	0	0.00	47.65	0.1	4,704	0.00%
2021/07/06	0.1	48.45	0	0.00	48.15	0.1	4,780	0.00%
2021/07/05	0	47.90	0	0.00	48.40	0	5,033	0.00%
2021/07/02	0	0.00	1	47.50	47.30	-1	5,123	-0.02%
2021/07/01	3	47.15	6	48.00	47.15	-3	5,162	-0.06%
2021/06/29	0	0.00	3	48.13	47.55	-3	5,173	-0.06%
2021/06/24	1	47.95	0	0.00	48.15	1	5,229	0.02%
2021/06/23	0	0.00	6	48.32	48.40	-6	5,236	-0.11%
2021/06/22	31	48.56	18	48.70	47.65	13	5,254	0.25%
2021/06/18	2	46.10	6	46.14	46.60	-4	5,441	-0.07%
2021/06/15	3	45.68	2	45.60	45.85	1	5,487	0.02%
2021/06/10	2	44.70	0	0.00	44.80	2	5,529	0.04%
2021/06/07	10	43.50	0	0.00	43.70	10	5,700	0.18%
2021/06/04	0	0.00	2	44.25	44.10	-2	5,743	-0.03%
2021/06/01	1	45.20	0	0.00	45.15	1	5,826	0.02%
2021/05/31	0	0.00	1	44.50	44.40	-1	5,866	-0.02%
2021/05/28	0	0.00	2	44.35	44.40	-2	5,942	-0.03%
2021/05/25	1	44.40	0	0.00	44.10	1	6,577	0.02%
2021/05/21	1	43.85	0	0.00	43.60	1	6,773	0.01%
2021/05/20	41	44.78	37	44.06	43.40	4	6,861	0.06%
2021/05/19	1	42.25	0	0.00	43.35	1	6,619	0.02%
2021/05/17	0	0.00	1	39.30	38.95	-1	6,581	-0.02%
2021/05/13	5	40.60	0	0.00	40.30	5	6,499	0.08%
2021/05/03	0	48.80	10	48.40	47.90	-10	6,201	-0.16%
2021/04/29	1	52.00	0	0.00	49.70	1	6,115	0.02%
2021/04/23	0.1	49.68	0	0.00	49.95	0.1	6,022	0.00%
2021/04/22	2	51.95	0	0.00	49.45	2	6,073	0.03%
2021/04/21	11	52.29	0	0.00	51.60	11	6,049	0.18%
2021/04/20	5	50.90	0	0.00	51.40	5	5,941	0.08%
2021/04/15	0.1	49.78	0	0.00	49.70	0.1	5,993	0.00%
2021/04/14	1	49.70	0	0.00	49.30	1	6,013	0.02%
2021/04/13	1	51.40	3.1	50.82	50.40	-2.1	5,978	-0.04%
2021/04/12	3	52.07	0	0.00	51.90	3	5,958	0.05%
2021/04/09	10	53.40	0	0.00	53.10	10	5,898	0.17%
2021/04/08	0	0.00	31	50.54	51.90	-31	5,649	-0.55%
2021/03/31	0	0.00	11	49.55	49.35	-11	5,526	-0.20%
2021/03/30	2	49.23	0	0.00	49.25	2	5,499	0.04%
2021/03/29	2	49.20	2	49.15	49.25	0	5,489	0.00%
2021/03/26	10	49.28	0	0.00	49.35	10	5,473	0.18%
2021/03/25	0	0.00	6	49.17	48.75	-6	5,488	-0.11%
2021/03/24	2	51.10	101	50.71	50.10	-99	5,418	-1.83%	大賣/
2021/03/23	101	49.95	1	49.35	50.10	100	5,105	1.96%	大買/
2021/03/19	0	0.00	2	48.05	48.20	-2	5,002	-0.04%
2021/03/18	0	0.00	2	48.45	48.45	-2	5,019	-0.04%
2021/03/15	0	0.00	1	47.75	47.90	-1	5,377	-0.02%
2021/03/11	0	0.00	1	46.70	46.75	-1	5,456	-0.02%
2021/03/09	5	45.75	5	46.05	46.20	0	5,507	0.00%
2021/03/08	2	46.15	0	0.00	46.05	2	5,647	0.04%
2021/03/04	0	0.00	5	46.30	46.60	-5	5,879	-0.09%
2021/03/03	5	45.80	5	46.45	46.30	0	5,918	0.00%
2021/03/02	10	46.59	0	0.00	46.10	10	5,904	0.17%
2021/02/26	100	46.10	108	46.34	46.20	-8	5,786	-0.14%	大賣/
2021/02/25	3	45.10	5	45.85	45.55	-2	5,606	-0.04%
2021/02/24	3	45.53	10	45.41	45.35	-7	5,603	-0.12%
2021/02/23	102	45.29	102	45.64	45.30	0	5,524	0.00%	大買/大賣/
2021/02/22	5	45.25	0	0.00	44.80	5	5,452	0.09%
2021/02/05	0	0.00	1	42.30	42.15	-1	5,587	-0.02%
2021/02/04	2	42.10	0	0.00	42.25	2	5,677	0.04%
2021/01/29	1	42.00	30	41.60	41.30	-29	6,148	-0.47%
2021/01/27	31.1	43.02	0	0.00	42.50	31.1	6,236	0.50%
2021/01/26	1	42.05	0	0.00	41.80	1	6,609	0.02%
2021/01/21	0	0.00	2	41.25	41.25	-2	6,639	-0.03%
2021/01/18	0	0.00	2	42.00	42.85	-2	6,626	-0.03%
2021/01/15	1	43.45	1	43.30	43.30	0	6,674	0.00%
2021/01/14	13	44.47	4	44.25	44.50	9	6,626	0.14%
2021/01/13	53	43.80	50	43.75	43.70	3	6,588	0.05%
2021/01/11	2	44.30	0	0.00	44.30	2	6,566	0.03%
2021/01/05	0	0.00	1	44.20	44.15	-1	6,611	-0.02%
2020/12/22	1	43.40	0	0.00	42.90	1	6,618	0.02%
2020/12/17	1	45.30	1	44.90	44.70	0	6,631	0.00%
2020/12/16	0	0.00	1	44.30	44.80	-1	6,606	-0.02%
2020/12/15	0	0.00	4	44.03	43.85	-4	6,726	-0.06%
2020/12/11	0	0.00	2	45.00	45.00	-2	6,626	-0.03%
2020/12/10	0	0.00	84	46.10	45.85	-84	6,549	-1.28%
2020/12/09	102	46.40	27	46.50	46.55	75	6,431	1.17%	大買/
2020/12/08	1	44.90	0	0.00	44.80	1	6,235	0.02%
2020/12/07	3	45.25	1	45.70	45.25	2	6,283	0.03%
2020/12/03	2	45.08	10	45.10	45.05	-8	6,188	-0.13%
2020/12/02	1	45.55	62	45.91	45.55	-61	6,174	-0.99%
2020/12/01	121	45.33	58	45.51	45.60	63	6,077	1.04%	大買/
2020/11/30	7	44.91	14	45.28	44.85	-7	6,089	-0.11%
2020/11/27	1	44.65	4	44.86	44.55	-3	6,023	-0.05%
2020/11/25	4	44.20	0	0.00	43.70	4	6,044	0.07%
2020/11/24	2	44.45	0	0.00	44.45	2	6,024	0.03%
2020/11/23	0	0.00	4	44.33	44.35	-4	5,947	-0.07%
2020/11/20	0	0.00	2	44.15	44.15	-2	5,967	-0.03%
2020/11/19	2	43.73	4	44.06	43.85	-2	6,026	-0.03%
2020/11/17	2	43.48	31	43.48	43.40	-29	6,470	-0.45%
2020/11/16	10	43.60	6	44.01	43.85	4	6,809	0.06%
2020/11/13	1	43.25	3	42.92	43.20	-2	7,000	-0.03%
2020/11/12	5	42.70	0	0.00	42.70	5	7,850	0.06%
2020/11/11	0	0.00	5	42.91	42.95	-5	8,502	-0.06%
2020/11/10	24	42.74	29	42.65	42.40	-5	8,790	-0.06%
2020/11/09	0	0.00	1	42.25	42.15	-1	8,928	-0.01%
2020/11/06	0	0.00	4	41.76	41.75	-4	8,994	-0.04%
2020/11/04	1	41.05	177	40.72	41.00	-176	8,951	-1.97%	大賣/鉅額交易
2020/11/03	163	41.87	66	41.23	41.10	97	8,923	1.09%	大買/
2020/11/02	75	39.56	11	39.41	39.60	64	8,564	0.75%
2020/10/30	1	39.30	5	39.40	39.15	-4	8,664	-0.05%
2020/10/29	2	38.95	2	39.60	39.70	0	8,671	0.00%
2020/10/28	11	40.09	0	0.00	39.80	11	8,670	0.13%
2020/10/27	6	41.20	0	0.00	41.20	6	8,599	0.07%
2020/10/26	0	0.00	2	41.70	41.60	-2	8,638	-0.02%
2020/10/23	21	41.29	1	41.90	41.05	20	8,658	0.23%
2020/10/22	6	41.59	0	0.00	41.45	6	8,666	0.07%
2020/10/21	1	41.70	7	41.82	41.85	-6	8,717	-0.07%
2020/10/20	2	41.10	0	0.00	41.25	2	8,842	0.02%
2020/10/19	3	41.97	0	0.00	41.35	3	9,033	0.03%
2020/10/16	0	0.00	5	41.25	40.65	-5	9,143	-0.05%
2020/10/15	5	41.25	0	0.00	41.50	5	9,288	0.05%
2020/10/14	4	40.35	19	40.56	40.65	-15	9,290	-0.16%
2020/10/13	17	40.19	0	0.00	40.25	17	9,699	0.18%
2020/10/12	0	0.00	28	40.73	40.85	-28	9,806	-0.29%
2020/10/08	2	40.90	1	40.90	40.95	1	9,977	0.01%
2020/10/06	7	40.33	3	40.30	40.20	4	10,697	0.04%
2020/10/05	4	39.56	0	0.00	39.65	4	10,871	0.04%
2020/09/24	1	40.35	1	39.80	39.75	0	12,326	0.00%
2020/09/23	2	41.35	0	0.00	41.50	2	12,635	0.02%
2020/09/22	2	41.90	2	42.00	41.65	0	12,801	0.00%
2020/09/21	1	42.85	0	0.00	42.75	1	12,838	0.01%
2020/09/18	4	43.30	6	43.78	43.60	-2	12,859	-0.02%
2020/09/17	0	0.00	1	42.35	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	1	42.25	42.05	-1	12,830	-0.01%
2020/09/15	0	0.00	1	42.00	41.85	-1	12,858	-0.01%
2020/09/14	1	41.70	0	0.00	41.85	1	12,907	0.01%
2020/09/11	2	41.68	0	0.00	41.30	2	12,902	0.02%
2020/09/10	11	42.90	2	43.43	42.25	9	12,834	0.07%
2020/09/09	5	41.90	0	0.00	42.20	5	12,751	0.04%
2020/09/08	1	43.30	0	0.00	43.05	1	12,663	0.01%
2020/09/07	10	43.91	1	44.95	43.50	9	12,664	0.07%
2020/09/04	2	44.30	4	44.53	44.45	-2	12,725	-0.02%
2020/09/03	1	44.95	11	45.42	45.15	-10	12,660	-0.08%
2020/09/02	1	44.75	1	44.40	44.60	0	12,555	0.00%
2020/09/01	1	42.95	11	44.16	44.20	-10	12,478	-0.08%
2020/08/31	5	44.20	6	43.72	43.55	-1	12,403	-0.01%
2020/08/28	1	42.65	3	43.62	43.50	-2	12,488	-0.02%
2020/08/27	24	43.14	18	44.24	43.20	6	12,500	0.05%
2020/08/26	1	43.95	0	0.00	44.10	1	12,464	0.01%
2020/08/25	32	44.67	1	44.70	44.75	31	12,496	0.25%
2020/08/24	3	44.83	2	45.13	44.60	1	12,612	0.01%
2020/08/21	3	43.95	5	43.73	43.95	-2	12,397	-0.02%
2020/08/20	23	43.72	4	46.30	43.35	19	12,262	0.15%
2020/08/19	20	48.36	17	49.04	48.15	3	11,877	0.03%
2020/08/18	41	49.82	94	49.59	48.15	-53	11,533	-0.46%
2020/08/17	39	47.95	48	49.22	49.65	-9	10,644	-0.08%
2020/08/14	0	0.00	6.1	44.13	45.15	-6.1	9,929	-0.06%
2020/08/13	1	43.30	1	42.15	42.35	0	9,575	0.00%
2020/08/12	5	44.25	6	44.20	44.15	-1	9,310	-0.01%
2020/08/10	0	0.00	1	43.70	43.95	-1	9,200	-0.01%
2020/08/07	3	43.90	0	0.00	43.85	3	9,266	0.03%
2020/08/05	6	43.53	1	43.70	43.30	5	9,427	0.05%
2020/08/03	0	0.00	1	41.95	41.80	-1	9,662	-0.01%
2020/07/31	1	41.45	0	0.00	41.80	1	9,656	0.01%
2020/07/28	0	0.00	1	40.80	40.15	-1	9,660	-0.01%
2020/07/27	0.5	41.50	23	41.67	41.55	-22.5	9,672	-0.23%
2020/07/24	1	43.05	0	0.00	42.80	1	9,622	0.01%
2020/07/23	22	45.07	6	45.02	45.00	16	9,561	0.17%
2020/07/22	77	45.39	5	45.30	45.40	72	9,399	0.77%
2020/07/21	3	46.13	21	45.50	45.25	-18	9,255	-0.19%
2020/07/20	0	0.00	1	45.20	45.30	-1	9,126	-0.01%
2020/07/17	22	46.63	94	45.99	45.25	-72	9,072	-0.79%
2020/07/16	12	45.82	63	45.13	45.75	-51	8,704	-0.59%
2020/07/15	38	45.73	11	45.42	45.00	27	8,611	0.31%
2020/07/14	2	45.28	0	45.10	45.10	2	8,533	0.02%
2020/07/13	86	46.06	86	46.37	46.35	0	8,375	0.00%
2020/07/10	6.5	43.08	5	43.55	43.00	1.5	7,946	0.02%
2020/07/09	0	0.00	2	46.15	44.50	-2	7,828	-0.03%
2020/07/08	0	0.00	3	45.03	45.45	-3	7,619	-0.04%
2020/07/07	13	44.57	11	44.19	44.10	2	7,491	0.03%
2020/07/06	19	44.46	9	44.92	45.00	10	7,417	0.13%
2020/07/03	107	42.36	3	42.95	43.00	104	7,059	1.47%	大買/鉅額交易
2020/07/02	0	0.00	246	41.22	41.90	-246	6,805	-3.61%	大賣/鉅額交易
2020/07/01	0	0.00	5	39.64	39.80	-5	6,455	-0.08%
2020/06/30	84	38.45	87	39.11	38.80	-3	6,322	-0.05%
2020/06/29	76	38.07	0	0.00	38.05	76	6,286	1.21%
2020/06/24	0	0.00	21	39.10	39.15	-21	6,262	-0.34%
2020/06/23	82	38.99	33	39.09	38.80	49	6,272	0.78%
2020/06/22	12	38.54	0	0.00	38.45	12	6,299	0.19%
2020/06/19	6	38.52	26	38.71	39.10	-20	6,389	-0.31%
2020/06/18	1	38.15	3	38.27	38.05	-2	6,387	-0.03%
2020/06/17	0	0.00	5	37.80	37.85	-5	6,431	-0.08%
2020/06/16	2	37.48	1	37.85	37.70	1	6,584	0.02%
2020/06/15	2	37.13	0	0.00	36.95	2	6,711	0.03%
2020/06/12	5	37.35	0	0.00	37.75	5	6,765	0.07%
2020/06/11	10	39.30	1	38.80	38.45	9	6,803	0.13%
2020/06/10	3	38.75	10	39.00	38.75	-7	6,737	-0.10%
2020/06/09	50	39.00	50	38.75	38.70	0	6,889	0.00%
2020/06/08	10	38.90	201	38.98	38.90	-191	6,944	-2.75%	大賣/鉅額交易
2020/06/05	0	0.00	2	38.95	39.05	-2	6,952	-0.03%
2020/06/04	52	39.54	52	39.49	39.30	0	7,013	0.00%
2020/06/03	1	38.55	23	39.05	39.00	-22	6,890	-0.32%
2020/06/02	12	38.60	0	0.00	38.55	12	6,857	0.17%
2020/06/01	3	38.62	1	38.90	38.95	2	6,885	0.03%
2020/05/29	32	38.09	37	38.41	38.75	-5	7,206	-0.07%
2020/05/28	11	37.68	23	37.69	37.50	-12	7,077	-0.17%
2020/05/27	1	36.65	3	37.43	37.40	-2	7,029	-0.03%
2020/05/25	0	0.00	51	36.35	36.40	-51	6,977	-0.73%
2020/05/22	3	36.53	0	0.00	36.35	3	6,976	0.04%
2020/05/21	0	0.00	52	37.02	37.20	-52	6,966	-0.75%
2020/05/20	1	36.90	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	37.00	15	36.85	36.85	-14	6,921	-0.20%
2020/05/18	2	36.65	4	36.74	36.45	-2	6,887	-0.03%
2020/05/15	7	37.76	112	37.26	37.60	-105	6,813	-1.54%	大賣/鉅額交易
2020/05/14	12	38.43	1	38.95	37.65	11	6,773	0.16%
2020/05/13	13	39.12	7	39.21	39.05	6	6,663	0.09%
2020/05/12	98	39.89	1	39.70	39.70	97	6,607	1.47%
2020/05/11	57	39.98	37	40.64	41.10	20	6,463	0.31%
2020/05/08	5	38.96	8	38.96	38.80	-3	6,140	-0.05%
2020/05/07	14	38.87	5	38.97	38.85	9	6,126	0.15%
2020/05/06	6	38.48	1	38.85	38.35	5	6,115	0.08%
2020/05/05	46	38.94	3	39.23	38.80	43	6,120	0.70%
2020/05/04	14	38.96	6	39.15	39.00	8	6,133	0.13%
2020/04/30	4	39.26	0	0.00	40.00	4	6,145	0.07%
2020/04/28	0	0.00	3	39.70	38.65	-3	6,167	-0.05%
2020/04/27	0	0.00	1	39.15	39.35	-1	6,181	-0.02%
2020/04/24	1	39.40	1	39.20	39.05	0	6,160	0.00%
2020/04/23	1	39.60	7	39.65	39.20	-6	6,150	-0.10%
2020/04/22	1	39.05	0	0.00	39.35	1	6,099	0.02%
2020/04/21	50	39.82	0	0.00	38.15	50	6,082	0.82%
2020/04/20	0	0.00	4	39.74	39.60	-4	6,081	-0.07%
2020/04/17	7	40.43	5	39.97	39.45	2	6,056	0.03%
2020/04/16	0	0.00	2	40.00	40.00	-2	5,942	-0.03%
2020/04/15	5	40.28	3	40.36	39.90	2	5,908	0.03%
2020/04/14	1	39.75	24	39.97	39.80	-23	5,819	-0.40%
2020/04/13	4	39.93	1	39.65	39.60	3	5,773	0.05%
2020/04/10	1	38.60	1	39.00	39.00	0	5,704	0.00%
2020/04/09	1	38.90	61	38.46	38.60	-60	5,704	-1.05%
2020/04/08	71	37.28	15	37.17	37.60	56	5,578	1.00%
2020/04/07	6	35.87	18	35.79	36.60	-12	5,546	-0.22%
2020/04/06	11	33.70	3	34.23	34.50	8	5,576	0.14%
2020/04/01	8	33.39	22	33.44	33.70	-14	5,534	-0.25%
2020/03/31	7	33.65	14	33.48	33.10	-7	5,529	-0.13%
2020/03/30	3	31.72	3	32.18	33.20	0	5,552	0.00%
2020/03/27	2	33.25	1.5	32.36	32.50	0.5	5,567	0.01%
2020/03/26	6	31.27	10	32.02	32.90	-4	5,468	-0.07%
2020/03/25	3	31.60	1	31.30	31.60	2	5,359	0.04%
2020/03/24	0	0.00	3	27.87	29.00	-3	5,227	-0.06%
2020/03/23	7	26.61	5	27.01	26.40	2	5,163	0.04%
2020/03/20	6	30.08	17	29.46	28.00	-11	5,115	-0.22%
2020/03/19	19	29.35	15	27.95	27.45	4	4,974	0.08%
2020/03/18	11	30.89	2	31.43	30.40	9	4,854	0.19%
2020/03/17	3	31.18	0	0.00	30.50	3	4,809	0.06%
2020/03/16	0	0.00	3	33.30	31.55	-3	4,763	-0.06%
2020/03/13	5	32.94	7	32.36	33.15	-2	4,720	-0.04%
2020/03/12	31	36.63	21	35.43	35.40	10	4,616	0.22%
2020/03/10	1	39.25	0	0.00	39.50	1	4,507	0.02%
2020/03/09	1	39.10	1	39.80	39.10	0	4,432	0.00%
2020/03/06	2	41.73	4	41.44	41.05	-2	4,384	-0.05%
2020/03/05	1	41.55	1	41.50	41.70	0	4,371	0.00%
2020/03/04	48	41.99	26	42.08	41.50	22	4,306	0.51%
2020/03/03	0	0.00	3	39.88	40.40	-3	3,901	-0.08%
2020/03/02	1	35.00	7	36.65	36.75	-6	3,833	-0.16%
2020/02/27	20	36.20	0	0.00	36.00	20	3,885	0.51%
2020/02/26	5	37.99	0	0.00	37.60	5	3,880	0.13%
2020/02/25	4	38.18	8	38.51	38.40	-4	3,905	-0.10%
2020/02/24	100	38.33	1	38.30	38.25	99	3,975	2.49%
2020/02/21	1	38.80	0	0.00	38.55	1	4,107	0.02%
2020/02/19	3	39.13	0	0.00	39.00	3	4,223	0.07%
2020/02/18	4	39.14	0	0.00	38.95	4	4,387	0.09%
2020/02/14	2	39.33	1	39.60	39.60	1	4,990	0.02%
2020/02/13	3	39.47	0	0.00	39.25	3	5,192	0.06%
2020/02/12	1	39.40	6	39.62	39.65	-5	5,443	-0.09%
2020/02/11	10	39.00	5	38.70	38.70	5	5,693	0.09%
2020/02/03	10	34.60	0	0.00	36.15	10	5,972	0.17%
2020/01/31	10	37.65	0	0.00	37.65	10	6,089	0.16%
2020/01/30	30	39.37	1	38.70	38.70	29	6,083	0.48%
2020/01/20	0	0.00	3	43.05	43.00	-3	6,059	-0.05%
2020/01/17	0	0.00	7	43.15	42.90	-7	6,147	-0.11%
2020/01/15	5	43.10	0	0.00	43.05	5	6,650	0.08%
2020/01/14	7	43.54	4	43.51	43.30	3	6,726	0.04%
2020/01/13	0	0.00	4	42.55	42.65	-4	6,791	-0.06%
2020/01/08	2	41.70	5	41.65	41.65	-3	7,213	-0.04%
2020/01/07	2	42.00	0	0.00	41.80	2	7,462	0.03%
2020/01/03	2	44.25	11	44.20	43.25	-9	7,540	-0.12%
2019/12/31	3	43.33	1	44.00	43.90	2	7,530	0.03%
2019/12/30	0	0.00	52	43.17	43.80	-52	7,526	-0.69%
2019/12/27	2	42.55	1	42.35	42.40	1	7,456	0.01%
2019/12/26	52	42.94	0	0.00	42.45	52	7,499	0.69%
2019/12/25	1	43.55	6	43.20	43.40	-5	7,535	-0.07%
2019/12/24	3	42.75	9	42.84	43.00	-6	7,682	-0.08%
2019/12/23	0	0.00	40	42.25	42.20	-40	7,993	-0.50%
2019/12/20	0	0.00	3	42.45	42.50	-3	8,363	-0.04%
2019/12/19	2	42.05	0	0.00	42.15	2	8,822	0.02%
2019/12/18	4	42.14	1	42.10	42.05	3	9,315	0.03%
2019/12/17	5	42.41	2	42.73	42.50	3	9,478	0.03%
2019/12/16	1	42.20	1	42.35	42.30	0	9,664	0.00%
2019/12/13	1	41.80	0	0.00	41.85	1	9,674	0.01%
2019/12/12	5	42.24	14	42.24	42.20	-9	9,738	-0.09%
2019/12/11	10	42.05	17	42.41	42.45	-7	9,729	-0.07%
2019/12/10	7	41.76	2	42.10	41.90	5	9,716	0.05%
2019/12/09	45	42.34	0	0.00	42.05	45	9,701	0.46%
2019/12/06	0	0.00	1	43.05	42.80	-1	9,679	-0.01%
2019/12/05	0	0.00	10	42.58	42.75	-10	9,736	-0.10%
2019/12/04	3	42.03	1	42.10	42.10	2	9,785	0.02%
2019/12/03	53	42.48	3	42.53	42.55	50	9,881	0.51%
2019/12/02	6	42.43	5	42.35	42.10	1	9,907	0.01%
2019/11/29	10	43.34	1	43.95	43.10	9	9,912	0.09%
2019/11/28	47	43.89	0	0.00	43.60	47	9,973	0.47%
2019/11/27	1	44.05	2	44.08	44.00	-1	10,066	-0.01%
2019/11/26	13	43.80	11	44.05	43.80	2	10,142	0.02%
2019/11/25	1	43.60	2	43.35	43.70	-1	10,121	-0.01%
2019/11/22	7	43.27	0	0.00	42.85	7	10,146	0.07%
2019/11/21	3	43.05	1	43.10	43.30	2	10,169	0.02%
2019/11/20	16	44.14	3	43.65	43.60	13	10,174	0.13%
2019/11/19	9	45.31	4	45.61	45.00	5	10,175	0.05%
2019/11/18	1	45.45	26	45.76	45.45	-25	10,285	-0.24%
2019/11/15	41	45.01	14	45.49	45.15	27	10,529	0.26%
2019/11/14	126	45.66	64	45.61	44.60	62	10,787	0.57%	大買/
2019/11/13	17	45.14	1	45.75	45.00	16	10,608	0.15%
2019/11/12	10	45.55	6	46.08	46.15	4	10,685	0.04%
2019/11/11	5	44.72	7	45.49	46.20	-2	10,689	-0.02%
2019/11/08	14	44.35	64	45.00	45.80	-50	10,661	-0.47%
2019/11/07	9	43.61	4	43.79	43.80	5	10,518	0.05%
2019/11/06	28	44.29	4	44.99	43.90	24	10,756	0.22%
2019/11/05	16	44.74	16	44.70	44.80	0	10,814	0.00%
2019/11/04	33	44.65	0	0.00	44.55	33	10,889	0.30%
2019/11/01	5	44.77	22	44.52	45.10	-17	10,937	-0.16%
2019/10/31	11	44.90	1	45.35	44.65	10	11,096	0.09%
2019/10/30	8	44.03	18	44.90	45.80	-10	11,260	-0.09%
2019/10/29	21	43.86	16	44.65	43.90	5	11,419	0.04%
2019/10/28	20	43.41	29	44.16	44.45	-9	11,889	-0.08%
2019/10/25	26	43.63	9	44.32	44.00	17	12,331	0.14%
2019/10/24	26	44.38	18	44.29	44.50	8	12,331	0.06%
2019/10/23	10	44.43	7.8	45.42	44.25	2.2	12,367	0.02%
2019/10/22	16	44.63	14	44.76	44.65	2	12,109	0.02%
2019/10/21	14	44.40	7	44.54	44.15	7	12,029	0.06%
2019/10/18	2	44.20	2	44.03	44.25	0	11,964	0.00%
2019/10/17	2	44.03	4	43.68	43.95	-2	11,898	-0.02%
2019/10/16	9	42.81	9	43.16	43.05	0	11,706	0.00%
2019/10/15	13	42.76	18	41.85	43.00	-5	11,656	-0.04%
2019/10/14	10	40.73	11	41.05	41.05	-1	11,486	-0.01%
2019/10/09	4	39.24	19	39.80	40.00	-15	11,506	-0.13%
2019/10/08	22	39.84	1	40.00	39.40	21	11,470	0.18%
2019/10/07	2	40.68	4	40.84	40.50	-2	11,391	-0.02%
2019/10/04	2	40.65	5	41.06	40.30	-3	11,366	-0.03%
2019/10/03	5	41.02	0	0.00	40.95	5	11,301	0.04%
2019/10/02	1	41.25	2	40.80	41.50	-1	11,253	-0.01%
2019/10/01	5	41.09	3.2	41.05	40.80	1.8	11,251	0.02%
2019/09/27	5	41.20	0	0.00	40.75	5	11,202	0.04%
2019/09/26	6	43.26	0	0.00	42.90	6	11,061	0.05%
2019/09/25	66	43.46	87	43.56	44.40	-21	10,781	-0.19%
2019/09/24	6	43.50	3	42.70	42.30	3	10,420	0.03%
2019/09/23	68	42.55	68	42.69	43.00	0	9,990	0.00%
2019/09/20	3	40.77	2	40.53	40.50	1	9,512	0.01%
2019/09/19	6	40.66	5	40.38	40.90	1	9,340	0.01%
2019/09/17	2	39.40	3	39.65	39.65	-1	9,184	-0.01%
2019/09/12	2	38.93	0	0.00	38.80	2	9,263	0.02%
2019/09/11	0	0.00	2	38.55	38.30	-2	9,336	-0.02%
2019/09/10	1	38.25	1	38.25	38.45	0	9,456	0.00%
2019/09/09	3	39.80	0	0.00	38.80	3	9,595	0.03%
2019/09/06	4	40.06	6	40.31	39.85	-2	9,703	-0.02%
2019/09/05	5	40.11	5	40.59	40.20	0	9,706	0.00%
2019/09/04	52	39.79	50	39.50	39.45	2	9,843	0.02%
2019/09/03	2	39.88	0	0.00	39.25	2	9,840	0.02%
2019/09/02	1	39.45	1	40.05	40.00	0	9,811	0.00%
2019/08/30	3	39.80	1	39.88	39.30	2	9,798	0.02%
2019/08/29	1	38.90	0	0.00	39.30	1	9,735	0.01%
2019/08/28	13	38.42	14	39.15	38.40	-1	9,662	-0.01%
2019/08/27	3	39.42	0	0.00	39.05	3	9,707	0.03%
2019/08/26	3	39.00	1	39.30	38.85	2	9,759	0.02%
2019/08/23	25	40.48	32	40.39	40.30	-7	9,702	-0.07%
2019/08/22	7	40.42	0	0.00	40.25	7	9,635	0.07%
2019/08/21	1	40.95	0	0.00	40.40	1	9,495	0.01%
2019/08/20	12	40.97	16	42.41	40.95	-4	9,382	-0.04%
2019/08/19	12	41.12	12	41.98	42.10	0	9,110	0.00%
2019/08/16	22	40.25	23	40.43	39.40	-1	8,779	-0.01%
2019/08/15	20	39.18	19.2	39.36	39.30	0.8	8,662	0.01%
2019/08/14	1	38.20	2	38.75	38.85	-1	8,454	-0.01%
2019/08/13	1	38.90	1	38.54	38.15	0	8,299	0.00%
2019/08/12	1	37.25	26	37.01	38.25	-25	8,147	-0.31%
2019/08/08	4	37.21	3	37.38	37.45	1	8,101	0.01%
2019/08/07	19	36.01	20	36.81	35.80	-1	7,973	-0.01%
2019/08/06	30	35.44	7	35.56	36.50	23	7,923	0.29%
2019/08/05	7	36.41	4	36.81	35.50	3	7,981	0.04%
2019/08/02	3	36.08	5	36.23	36.10	-2	8,069	-0.02%
2019/08/01	5	38.61	0	0.00	37.80	5	7,916	0.06%
2019/07/31	13	37.05	54	37.35	37.60	-41	7,619	-0.54%
2019/07/29	9	39.49	16	39.99	40.10	-7	7,321	-0.10%
2019/07/26	9	38.08	5	37.22	38.00	4	6,850	0.06%
2019/07/25	1	34.55	2	35.28	35.20	-1	6,447	-0.02%
2019/07/24	18	34.42	18	34.51	34.70	0	6,379	0.00%
2019/07/23	30	33.35	1	33.80	33.95	29	6,406	0.45%
2019/07/22	0	0.00	1	32.45	32.60	-1	6,385	-0.02%
2019/07/19	0	0.00	1	32.30	32.65	-1	6,510	-0.02%
2019/07/18	2	31.93	0	0.00	31.75	2	6,642	0.03%
2019/07/16	2	31.38	3	31.95	31.60	-1	7,109	-0.01%
2019/07/15	0	0.00	4	32.50	32.65	-4	7,539	-0.05%
2019/07/12	99	32.30	101	32.46	32.75	-2	7,870	-0.03%	大賣/
2019/07/11	0	0.00	1	31.95	31.80	-1	8,403	-0.01%
2019/07/08	1	31.95	1	32.20	31.90	0	8,879	0.00%
2019/07/05	0	0.00	1	32.40	32.15	-1	8,917	-0.01%
2019/07/04	0	0.00	3	32.08	32.10	-3	8,912	-0.03%
2019/07/03	2	31.83	0	0.00	31.70	2	8,946	0.02%
2019/07/02	2	32.25	2	31.88	31.90	0	8,987	0.00%
2019/07/01	5	31.83	5	31.83	31.80	0	8,977	0.00%
2019/06/28	3	31.37	0	0.00	31.05	3	8,994	0.03%
2019/06/27	0	0.00	2	31.38	31.40	-2	9,042	-0.02%
2019/06/26	2	30.70	2	31.05	30.95	0	9,017	0.00%
2019/06/25	2	30.93	4	31.41	30.75	-2	9,017	-0.02%
2019/06/24	2	30.90	0	0.00	31.35	2	9,031	0.02%
2019/06/21	3	31.12	14	31.18	30.90	-11	9,083	-0.12%
2019/06/20	14	31.99	72	32.08	31.55	-58	9,042	-0.64%
2019/06/19	23	31.55	2	31.60	31.35	21	9,019	0.23%
2019/06/18	41	30.98	0	0.00	30.90	41	9,012	0.45%
2019/06/17	13	31.52	10.3	31.31	31.65	2.7	8,960	0.03%
2019/06/14	23	30.99	19	31.16	31.70	4	8,869	0.05%
2019/06/13	5	31.09	6	30.83	30.30	-1	8,784	-0.01%
2019/06/12	3	30.83	0	0.00	30.95	3	8,635	0.03%
2019/06/11	5	30.42	33	30.34	30.90	-28	8,568	-0.33%
2019/06/10	0	0.00	2	29.45	29.70	-2	8,327	-0.02%
2019/06/06	4	29.28	1	29.45	29.00	3	8,299	0.04%
2019/06/05	8	29.99	3	29.95	29.45	5	8,346	0.06%
2019/06/04	5	29.65	4	29.61	29.45	1	8,333	0.01%
2019/06/03	5	29.06	0	0.00	29.30	5	8,318	0.06%
2019/05/31	18	29.52	11	29.25	29.50	7	8,284	0.08%
2019/05/30	1	29.10	5	28.94	29.10	-4	8,178	-0.05%
2019/05/29	3	27.85	1	27.90	28.50	2	8,066	0.02%
2019/05/28	1	28.20	1	28.65	28.20	0	8,087	0.00%
2019/05/27	13	28.42	10	28.48	28.40	3	8,120	0.04%
2019/05/24	0	0.00	7	28.92	28.80	-7	8,229	-0.09%
2019/05/23	9	28.47	3	28.68	28.30	6	8,526	0.07%
2019/05/22	11	29.17	2	29.10	29.30	9	8,768	0.10%
2019/05/21	1	28.55	0	0.00	28.35	1	8,744	0.01%
2019/05/20	1	29.20	10	29.64	28.80	-9	8,639	-0.10%
2019/05/17	3	29.60	2	29.55	29.30	1	8,650	0.01%
2019/05/16	5	30.13	1	30.50	29.65	4	8,642	0.05%
2019/05/15	20	30.38	23	29.47	30.40	-3	8,664	-0.03%
2019/05/14	4	28.35	6	28.73	29.40	-2	8,779	-0.02%
2019/05/13	8	29.04	1	29.00	28.80	7	8,781	0.08%
2019/05/10	8	29.39	6	29.86	29.30	2	8,700	0.02%
2019/05/09	16	30.62	12	30.92	29.85	4	8,496	0.05%
2019/05/08	5	31.34	4	31.54	32.60	1	8,255	0.01%
2019/05/07	0	0.00	8	31.83	31.90	-8	8,191	-0.10%
2019/05/06	16	31.44	5	31.73	31.20	11	8,176	0.13%
2019/05/03	0	0.00	2	31.98	32.20	-2	8,101	-0.02%
2019/05/02	6	32.08	1	31.95	31.65	5	8,021	0.06%
2019/04/30	20	32.70	3	32.37	32.70	17	7,886	0.22%
2019/04/29	5	32.09	11	32.70	32.50	-6	7,864	-0.08%
2019/04/26	7	32.23	0	0.00	31.95	7	7,719	0.09%
2019/04/25	2	32.55	4	33.13	33.00	-2	7,569	-0.03%
2019/04/24	6	34.28	3	34.33	33.40	3	7,424	0.04%
2019/04/23	8	33.88	21	33.86	34.05	-13	7,217	-0.18%
2019/04/22	17	34.64	12	34.48	34.90	5	7,052	0.07%
2019/04/19	116	33.04	133	32.55	33.90	-17	6,699	-0.25%	大買/大賣/
2019/04/18	45	31.36	20	31.83	31.05	25	6,335	0.39%
2019/04/17	1	32.00	7	30.58	30.90	-6	5,978	-0.10%
2019/04/15	105	29.00	106	29.14	29.05	-1	5,228	-0.02%	大買/大賣/
2019/04/12	0	0.00	9	28.21	28.55	-9	4,942	-0.18%
2019/04/11	8	27.72	1	28.35	27.40	7	4,789	0.15%
2019/04/10	3	27.78	0	0.00	27.75	3	4,728	0.06%
2019/04/09	5	28.11	5	28.00	28.15	0	4,694	0.00%
2019/04/08	1	27.85	3	28.17	27.60	-2	4,598	-0.04%
2019/04/03	2	27.28	4	27.51	27.55	-2	4,525	-0.04%
2019/04/02	0	0.00	8	27.43	27.30	-8	4,451	-0.18%
2019/04/01	0	0.00	26	26.57	26.85	-26	4,335	-0.60%
2019/03/29	22	26.25	0	0.00	26.20	22	4,264	0.52%
2019/03/28	6	26.23	1	26.55	26.00	5	4,270	0.12%
2019/03/27	7	26.63	0	0.00	26.40	7	4,278	0.16%
2019/03/26	3	26.78	32	27.09	26.70	-29	4,252	-0.68%
2019/03/25	0	0.00	4	27.38	27.30	-4	4,195	-0.10%
2019/03/22	2	27.90	17	27.72	27.85	-15	4,192	-0.36%
2019/03/21	1	27.60	11	27.39	27.60	-10	4,118	-0.24%
2019/03/20	3	26.87	0	0.00	26.80	3	4,111	0.07%
2019/03/19	3	26.82	0	0.00	26.70	3	4,115	0.07%
2019/03/18	11	26.75	10	27.21	27.15	1	4,094	0.02%
2019/03/15	8	26.36	1	26.60	26.35	7	4,022	0.17%
2019/03/13	2	26.30	0	0.00	26.35	2	4,123	0.05%
2019/03/12	1	26.30	59	26.11	26.15	-58	4,166	-1.39%
2019/03/11	28	26.21	0	0.00	26.05	28	4,319	0.65%
2019/03/08	16	25.60	0	0.00	25.90	16	4,399	0.36%
2019/03/05	3	26.88	0	0.00	26.80	3	4,631	0.06%
2019/03/04	0	0.00	1	27.20	27.20	-1	4,629	-0.02%
2019/02/27	3	27.03	0	0.00	26.95	3	4,627	0.06%
2019/02/26	2	27.65	1	28.10	27.55	1	4,598	0.02%
2019/02/25	0	0.00	3	28.13	28.00	-3	4,602	-0.07%
2019/02/22	29	28.31	5	28.28	27.90	24	4,499	0.53%
2019/02/21	39	27.34	42	26.27	28.10	-3	4,163	-0.07%
2019/02/20	5	26.21	2	26.60	26.10	3	3,902	0.08%
2019/02/19	3	26.15	5	26.14	26.10	-2	3,977	-0.05%
2019/02/18	2	26.10	4	26.34	26.20	-2	3,985	-0.05%
2019/02/15	3	25.57	8	25.70	25.70	-5	3,985	-0.13%
2019/02/14	8	26.39	0	0.00	26.10	8	3,947	0.20%
2019/02/13	30	26.07	27	25.39	26.15	3	3,840	0.08%
2019/02/12	1	24.80	2	24.85	25.20	-1	3,643	-0.03%
2019/01/30	1	24.00	18	23.95	23.90	-17	3,717	-0.46%
2019/01/28	1	24.15	0	0.00	24.10	1	3,878	0.03%
2019/01/25	1	24.10	0	0.00	24.15	1	4,225	0.02%
2019/01/24	0	0.00	2	23.85	23.70	-2	4,307	-0.05%
2019/01/23	0	0.00	2	23.70	23.65	-2	4,411	-0.05%
2019/01/21	1	24.00	60	23.95	23.90	-59	4,498	-1.31%
2019/01/17	5	24.27	20	24.00	23.80	-15	4,604	-0.33%
2019/01/16	1	24.05	2	24.10	24.00	-1	4,647	-0.02%
2019/01/11	0	0.00	1	24.05	23.85	-1	4,732	-0.02%
2019/01/10	27	24.38	27	24.31	24.30	0	4,712	0.00%
2019/01/09	8	23.33	10	23.36	23.70	-2	4,626	-0.04%
2019/01/08	1	22.90	0	0.00	22.70	1	4,571	0.02%
2019/01/07	6	22.93	0	0.00	22.95	6	4,615	0.13%
2019/01/04	50	22.36	0	0.00	22.40	50	4,684	1.07%
2019/01/03	0	0.00	50	22.65	22.70	-50	4,739	-1.06%
2019/01/02	0	0.00	2	23.10	22.70	-2	4,774	-0.04%
2018/12/28	1	22.95	0	0.00	22.85	1	4,838	0.02%
2018/12/27	1	23.15	0	0.00	22.95	1	5,018	0.02%
2018/12/21	4	22.60	5	23.04	23.60	-1	5,109	-0.02%
2018/12/20	1	23.00	0	0.00	23.05	1	5,091	0.02%
2018/12/18	1	24.20	2	23.83	23.90	-1	5,102	-0.02%
2018/12/17	0	0.00	1	24.55	24.50	-1	5,194	-0.02%
2018/12/14	32	24.11	1	24.25	24.30	31	5,181	0.60%
2018/12/13	3	24.52	3	24.30	24.30	0	5,184	0.00%
2018/12/12	1	24.30	33	24.50	24.60	-32	5,146	-0.62%
2018/12/10	3	24.12	0	0.00	24.10	3	5,198	0.06%
2018/12/07	2	24.38	2	24.50	24.75	0	5,196	0.00%
2018/12/06	0	0.00	20	24.20	24.05	-20	5,199	-0.38%
2018/12/03	0	0.00	54	25.76	25.65	-54	5,211	-1.04%
2018/11/30	13	24.70	11	24.85	24.65	2	5,075	0.04%
2018/11/29	11	24.39	20	24.11	23.85	-9	4,932	-0.18%
2018/11/28	4	23.84	1	24.00	23.85	3	4,935	0.06%
2018/11/27	0	0.00	1	23.50	23.55	-1	4,931	-0.02%
2018/11/26	12	23.35	0	0.00	23.40	12	5,035	0.24%
2018/11/22	13	24.22	12	23.66	23.40	1	5,337	0.02%
2018/11/21	2	24.00	2	23.93	24.05	0	5,764	0.00%
2018/11/20	0	0.00	4	23.76	23.70	-4	5,998	-0.07%
2018/11/19	1	23.70	0	0.00	23.70	1	6,020	0.02%
2018/11/16	7	24.02	4	23.75	23.40	3	6,028	0.05%
2018/11/15	2	23.13	2	23.33	23.45	0	5,927	0.00%
2018/11/14	10	23.70	14	23.52	23.50	-4	5,954	-0.07%
2018/11/13	23	22.79	4	22.31	23.20	19	5,926	0.32%
2018/11/12	0	0.00	4	22.95	22.85	-4	6,002	-0.07%
2018/11/09	2	22.90	0	0.00	23.20	2	6,082	0.03%
2018/11/08	2	23.15	4	23.31	23.00	-2	6,121	-0.03%
2018/11/07	10	23.15	1	22.80	23.45	9	6,081	0.15%
2018/11/06	1	22.80	3	22.93	22.20	-2	6,058	-0.03%
2018/11/05	23	23.27	4	23.03	23.30	19	6,068	0.31%
2018/11/02	42	23.77	23	23.49	23.40	19	6,019	0.32%
2018/11/01	4	21.50	9	21.87	22.45	-5	5,798	-0.09%
2018/10/31	13	21.07	3	21.05	21.10	10	5,804	0.17%
2018/10/30	1	20.35	2	20.05	20.10	-1	5,880	-0.02%
2018/10/29	1	20.50	5	19.97	20.70	-4	5,917	-0.07%
2018/10/26	6	19.38	13	19.67	19.50	-7	5,994	-0.12%
2018/10/25	8	19.13	9	19.38	19.05	-1	6,049	-0.02%
2018/10/24	4	20.64	1	20.45	20.50	3	6,087	0.05%
2018/10/23	3	21.03	3	20.98	20.45	0	6,132	0.00%
2018/10/22	0	0.00	3	21.22	21.40	-3	6,214	-0.05%
2018/10/19	1	20.85	1	20.85	20.90	0	6,444	0.00%
2018/10/18	4	21.60	1	21.80	21.50	3	6,626	0.05%
2018/10/17	3	21.75	0	0.00	21.50	3	6,694	0.04%
2018/10/16	3	21.30	4	21.28	21.20	-1	6,683	-0.01%
2018/10/15	3	21.30	1	21.35	20.85	2	6,739	0.03%
2018/10/12	4	20.90	3	21.10	21.20	1	6,752	0.01%
2018/10/11	1	20.75	2	20.60	20.60	-1	6,849	-0.01%
2018/10/09	3	22.77	3	23.03	22.85	0	6,952	0.00%
2018/10/08	5	22.46	6	22.56	22.50	-1	7,000	-0.01%
2018/10/05	6	23.21	2	23.15	23.15	4	7,080	0.06%
2018/10/04	0	0.00	1	25.75	25.65	-1	7,035	-0.01%
2018/10/03	2	25.95	3	25.75	25.70	-1	7,088	-0.01%
2018/10/02	4	26.36	4	26.03	25.90	0	7,117	0.00%
2018/09/27	5	26.50	0	0.00	26.15	5	7,608	0.07%
2018/09/26	0	0.00	1	26.60	26.45	-1	7,871	-0.01%
2018/09/25	1	26.85	2	26.83	26.55	-1	8,826	-0.01%
2018/09/21	5	26.75	10	26.74	26.90	-5	9,259	-0.05%
2018/09/20	4	25.54	1	25.50	25.35	3	9,307	0.03%
2018/09/18	2	26.08	11	25.77	25.70	-9	9,513	-0.09%
2018/09/17	6	26.62	3	26.85	26.55	3	9,530	0.03%
2018/09/14	82	26.47	91	26.47	26.40	-9	9,515	-0.09%
2018/09/13	0	0.00	5	25.99	25.60	-5	9,512	-0.05%
2018/09/12	4	25.50	3	25.58	25.70	1	9,595	0.01%
2018/09/11	3	26.27	17	26.07	26.25	-14	9,675	-0.14%
2018/09/10	42	25.51	24	26.38	25.25	18	9,667	0.19%
2018/09/07	4	27.36	1	26.70	26.70	3	9,577	0.03%
2018/09/06	42	29.02	53	28.87	28.80	-11	9,571	-0.11%
2018/09/05	12	29.12	37	28.99	28.90	-25	9,621	-0.26%
2018/09/04	6	29.21	5	29.55	29.60	1	9,694	0.01%
2018/09/03	9	29.29	8	29.19	28.80	1	9,749	0.01%
2018/08/31	48	29.81	7	29.78	29.95	41	9,765	0.42%
2018/08/29	15	29.59	31	29.59	29.70	-16	10,391	-0.15%
2018/08/28	134	29.28	74	29.30	28.55	60	10,290	0.58%	大買/
2018/08/27	154	27.53	164	27.70	29.20	-10	9,920	-0.10%	大買/大賣/
2018/08/24	20	26.35	26	26.48	26.55	-6	9,832	-0.06%
2018/08/23	0	0.00	28	26.24	26.20	-28	10,176	-0.28%
2018/08/21	24	26.47	5	26.65	26.10	19	10,782	0.18%
2018/08/20	10	26.16	0	0.00	26.40	10	11,334	0.09%
2018/08/17	15	26.86	0	0.00	26.45	15	11,913	0.13%
2018/08/16	6	27.18	0	0.00	27.30	6	12,388	0.05%
2018/08/13	2	27.40	2	27.30	26.20	0	13,082	0.00%
2018/08/09	20	28.75	70	28.67	28.85	-50	13,139	-0.38%
2018/08/08	1	29.65	1	28.55	28.55	0	13,262	0.00%
2018/08/07	3	28.78	3	29.12	29.25	0	13,330	0.00%
2018/08/06	5	28.73	16	28.93	28.85	-11	13,475	-0.08%
2018/08/03	1	28.30	0	0.00	28.10	1	13,489	0.01%
2018/08/02	0	0.00	10	27.85	27.85	-10	13,499	-0.07%
2018/08/01	0	0.00	24	28.78	28.75	-24	13,583	-0.18%
2018/07/30	30	28.85	31	28.18	28.50	-1	13,957	-0.01%
2018/07/27	42	29.12	32	29.30	29.50	10	13,909	0.07%
2018/07/26	4	29.40	120	29.03	29.55	-116	13,809	-0.84%	大賣/鉅額交易
2018/07/25	157	27.44	3	28.15	28.60	154	13,605	1.13%	大買/鉅額交易
2018/07/24	30	27.22	3	26.93	27.30	27	13,400	0.20%
2018/07/23	1	26.70	0	0.00	26.70	1	13,305	0.01%
2018/07/20	0	0.00	40	25.31	25.45	-40	13,244	-0.30%
2018/07/18	8	27.53	2	27.00	26.30	6	13,140	0.05%
2018/07/17	10	29.10	10	28.35	28.35	0	12,987	0.00%
2018/07/16	0	0.00	200	28.59	27.95	-200	12,827	-1.56%	大賣/鉅額交易
2018/07/13	14	29.13	2	28.85	28.70	12	12,747	0.09%
2018/07/12	204	29.66	2	28.48	29.70	202	12,715	1.59%	大買/鉅額交易
2018/07/09	12	29.07	11	28.76	28.75	1	12,554	0.01%
2018/07/06	3	29.65	5	29.53	28.95	-2	12,464	-0.02%
2018/07/05	33	30.11	10	30.84	29.80	23	12,239	0.19%
2018/07/04	51	31.85	2	32.63	32.00	49	12,022	0.41%
2018/07/03	50	32.70	54	34.04	31.40	-4	11,762	-0.03%
2018/07/02	15	32.18	8	32.26	33.05	7	10,803	0.06%
2018/06/29	1	30.00	30	30.35	30.05	-29	10,327	-0.28%
2018/06/28	40	28.95	0	0.00	28.10	40	10,164	0.39%
2018/06/27	36	29.04	35	28.96	28.70	1	10,090	0.01%
2018/06/26	2	28.55	22	28.10	29.20	-20	9,925	-0.20%
2018/06/25	0	0.00	126	28.25	28.00	-126	9,866	-1.28%	大賣/鉅額交易
2018/06/22	17	28.94	24	29.44	28.75	-7	9,839	-0.07%
2018/06/21	3	29.13	7	29.66	30.20	-4	9,781	-0.04%
2018/06/20	0	0.00	148	27.81	28.00	-148	9,678	-1.53%	大賣/鉅額交易
2018/06/15	64	30.49	62	30.08	30.05	2	9,513	0.02%
2018/06/14	34	30.83	30	30.48	30.40	4	9,442	0.04%
2018/06/13	74	30.40	72	30.54	30.55	2	9,329	0.02%
2018/06/12	20	30.50	24	30.28	30.10	-4	9,261	-0.04%
2018/06/11	0	0.00	9	31.06	31.15	-9	9,137	-0.10%
2018/06/08	32	30.15	36	30.41	30.60	-4	9,001	-0.04%
2018/06/07	34	32.20	103	32.14	30.40	-69	8,896	-0.78%	大賣/
2018/06/06	109	30.89	8	30.74	31.20	101	8,362	1.21%	大買/鉅額交易
2018/06/05	32	29.53	33	28.67	28.85	-1	8,033	-0.01%
2018/06/04	0	0.00	2	29.90	29.75	-2	7,931	-0.03%
2018/06/01	35	29.40	3	29.18	29.15	32	7,814	0.41%
2018/05/31	51	30.34	5	29.85	29.15	46	7,709	0.60%
2018/05/30	43	29.42	50	30.31	30.40	-7	7,314	-0.10%
2018/05/29	108	30.84	53	30.39	30.05	55	6,991	0.79%	大買/
2018/05/28	59	29.72	58	30.52	31.60	1	6,615	0.02%
2018/05/25	20	28.38	28	28.41	28.80	-8	6,007	-0.13%
2018/05/24	26	26.25	115	26.74	27.20	-89	5,375	-1.66%	大賣/
2018/05/23	1	24.25	5	24.14	24.75	-4	4,844	-0.08%
2018/05/22	5	23.64	0	0.00	23.55	5	4,373	0.11%
2018/05/21	97	22.97	20	23.33	23.35	77	4,181	1.84%
2018/05/18	30	22.35	30	22.05	22.20	0	3,919	0.00%
2018/05/17	60	22.40	75	22.01	22.00	-15	3,885	-0.39%
2018/05/16	70	22.39	60	22.78	22.90	10	3,734	0.27%
2018/05/15	73	21.73	60	22.43	22.45	13	3,591	0.36%
2018/05/14	61	21.53	1	21.05	21.70	60	3,452	1.74%
2018/05/11	76	21.80	6	21.16	20.80	70	3,201	2.19%
2018/05/10	62	21.17	30	21.10	21.40	32	3,004	1.07%
2018/05/09	93	21.13	65	20.70	21.25	28	2,931	0.96%
2018/05/08	65	21.09	80	20.55	20.25	-15	2,728	-0.55%
2018/05/07	4	19.71	1	19.50	20.05	3	2,354	0.13%
2018/04/27	0	0.00	3	16.95	16.90	-3	2,057	-0.15%
2018/04/25	0	0.00	6	16.80	16.90	-6	2,097	-0.29%
2018/04/24	56	17.01	11	16.97	16.90	45	2,142	2.10%
2018/04/23	0	0.00	56	17.83	17.50	-56	2,230	-2.51%
2018/04/18	0	0.00	3	18.35	17.85	-3	2,290	-0.13%
2018/04/16	2	18.20	2	17.90	17.85	0	2,303	0.00%
2018/04/13	11	18.30	0	0.00	18.00	11	2,320	0.47%
2018/04/09	5	17.50	0	0.00	17.35	5	2,832	0.18%
2018/03/28	1	17.90	0	0.00	17.90	1	3,581	0.03%
2018/03/26	3	18.05	0	0.00	17.95	3	3,919	0.08%
2018/03/23	0	0.00	4	17.50	17.90	-4	4,247	-0.09%
2018/03/16	1	19.00	0	0.00	19.00	1	5,824	0.02%
2018/03/15	2	19.00	0	0.00	19.05	2	5,882	0.03%
2018/03/14	3	19.10	0	0.00	18.95	3	6,053	0.05%
2018/03/09	0	0.00	1	18.85	18.85	-1	6,117	-0.02%
2018/03/08	0	0.00	3	18.75	18.80	-3	6,110	-0.05%
2018/03/07	0	0.00	5	19.10	18.85	-5	6,129	-0.08%
2018/03/06	4	19.43	0	0.00	19.45	4	6,169	0.06%
2018/03/05	0	0.00	2	18.80	18.50	-2	6,142	-0.03%
2018/03/01	0	0.00	1	18.80	18.90	-1	6,203	-0.02%
2018/02/27	0	0.00	5	19.25	18.85	-5	6,240	-0.08%
2018/02/23	0	0.00	7	19.54	19.70	-7	6,531	-0.11%
2018/02/22	1	18.40	0	0.00	18.60	1	6,597	0.02%
2018/02/21	4	18.38	0	0.00	18.80	4	6,850	0.06%
2018/02/12	3	17.83	0	0.00	17.95	3	6,962	0.04%
2018/02/09	4	17.46	5	16.84	17.35	-1	7,004	-0.01%
2018/02/08	0	0.00	1	17.70	17.80	-1	6,994	-0.01%
2018/02/07	4	18.09	4	18.20	17.95	0	6,990	0.00%
2018/02/06	3	17.60	0	0.00	17.65	3	6,970	0.04%
2018/02/05	2	19.20	0	0.00	19.55	2	6,926	0.03%
2018/02/02	0	0.00	5	20.28	20.25	-5	6,918	-0.07%
2018/02/01	5	20.58	0	0.00	20.40	5	6,967	0.07%
2018/01/31	3	20.00	0	0.00	20.20	3	7,016	0.04%
2018/01/29	4	20.50	0	0.00	20.35	4	7,082	0.06%
2018/01/26	20	20.60	0	0.00	20.40	20	7,121	0.28%
2018/01/25	4	20.63	10	20.44	20.30	-6	7,134	-0.08%
2018/01/24	7	20.17	30	20.48	20.30	-23	7,191	-0.32%
2018/01/23	0	0.00	70	20.49	20.30	-70	7,367	-0.95%
2018/01/22	2	20.80	33	20.78	20.70	-31	7,401	-0.42%
2018/01/19	10	21.35	0	0.00	21.00	10	7,427	0.13%
2018/01/18	1	21.70	2	21.80	21.45	-1	7,455	-0.01%
2018/01/17	5	21.62	3	21.68	21.50	2	7,445	0.03%
2018/01/16	1	20.90	20	20.95	20.95	-19	7,459	-0.25%
2018/01/15	21	21.05	2	21.30	21.00	19	7,507	0.25%
2018/01/12	25	21.44	0	0.00	21.40	25	7,587	0.33%
2018/01/11	3	21.95	14	21.54	21.65	-11	7,709	-0.14%
2018/01/10	1	20.70	0	0.00	20.85	1	7,950	0.01%
2018/01/09	20	20.81	0	0.00	20.70	20	7,970	0.25%
2018/01/08	1	20.75	4	21.30	20.70	-3	8,145	-0.04%
2018/01/05	4	21.70	4	21.80	21.65	0	8,371	0.00%
2018/01/04	17	22.33	41	22.40	22.55	-24	8,221	-0.29%
2018/01/03	21	21.62	159	21.66	21.45	-138	7,920	-1.74%	大賣/鉅額交易
2018/01/02	28	21.47	81	21.56	21.45	-53	7,853	-0.67%