瀚宇博 (5469)-兆豐-忠孝券商分點個股進出

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
56.1
漲跌
▼0.6
漲幅
-1.06%
成交量
2,426張
產業
上市電子零組件類股▼0.12%
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－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	0	0.00	5	57.50	56.10	-5	6,464	-0.08%
2024/04/29	2	56.70	8	56.06	56.70	-6	6,448	-0.09%
2024/04/25	2	55.85	0	0.00	55.20	2	6,443	0.03%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	1	55.30	0	0.00	54.40	1	6,473	0.02%
2024/04/19	0	0.00	1	56.30	55.70	-1	6,440	-0.02%
2024/04/18	3	56.10	1	56.60	56.60	2	6,405	0.03%
2024/04/17	4	56.95	0	0.00	56.60	4	6,406	0.06%
2024/04/16	2.3	56.61	11	56.09	56.70	-8.7	6,398	-0.14%
2024/04/15	0.2	58.55	1	58.30	58.40	-0.8	6,339	-0.01%
2024/04/12	1	59.20	0	0.00	58.90	1	6,323	0.02%
2024/04/11	4	59.00	0	0.00	59.50	4	6,319	0.06%
2024/04/09	2	61.10	0	0.00	60.70	2	6,302	0.03%
2024/04/08	0	0.00	1	61.50	62.00	-1	6,278	-0.02%
2024/04/03	0	0.00	2	60.70	61.30	-2	6,339	-0.03%
2024/04/02	14	61.06	7	61.19	61.20	7	6,315	0.11%
2024/04/01	2	61.00	0	0.00	61.00	2	6,277	0.03%
2024/03/29	5	62.52	6	62.40	60.80	-1	6,201	-0.02%
2024/03/28	20	64.31	33	64.82	63.20	-13	5,938	-0.22%
2024/03/27	3	61.73	5	61.90	63.60	-2	5,614	-0.04%
2024/03/26	1	62.30	1	61.40	60.90	0	5,491	0.00%
2024/03/25	15	63.14	3	63.73	62.50	12	5,434	0.22%
2024/03/22	13	64.38	4	65.80	62.40	9	5,361	0.17%
2024/03/21	19	67.24	12	67.73	67.00	7	5,175	0.14%
2024/03/20	2	64.15	19.7	63.31	64.90	-17.7	4,423	-0.40%
2024/03/19	1	59.10	8	59.25	59.00	-7	4,056	-0.17%
2024/03/18	1	56.10	3	56.73	56.50	-2	3,911	-0.05%
2024/03/15	0	0.00	1	56.30	55.70	-1	3,869	-0.03%
2024/03/14	0	0.00	2	56.05	55.20	-2	3,855	-0.05%
2024/03/13	2	53.95	5	54.58	54.70	-3	3,876	-0.08%
2024/03/12	19	53.60	18	54.24	55.00	1	3,920	0.03%
2024/03/11	2	53.75	0	0.00	53.30	2	3,909	0.05%
2024/03/08	1	56.00	0	0.00	54.90	1	3,921	0.03%
2024/03/07	1	57.40	0	0.00	57.40	1	4,168	0.02%
2024/03/06	4	58.30	5	58.30	58.30	-1	4,347	-0.02%
2024/03/05	8	57.80	1	58.30	58.30	7	4,428	0.16%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	1	57.30	0	0.00	57.20	1	4,392	0.02%
2024/02/26	0	0.00	4	58.05	57.80	-4	4,359	-0.09%
2024/02/23	8	59.68	36	59.08	58.40	-28	4,341	-0.64%
2024/02/21	0	0.00	1	62.50	62.10	-1	4,307	-0.02%
2024/02/20	2	62.55	3	63.00	62.50	-1	4,307	-0.02%
2024/02/19	1	62.00	0	0.00	62.00	1	4,259	0.02%
2024/02/16	3	61.47	3	61.70	61.50	0	4,232	0.00%
2024/02/05	2	58.10	0	0.00	58.60	2	4,096	0.05%
2024/02/02	1	57.00	2	57.65	58.40	-1	4,061	-0.02%
2024/01/30	37	56.89	3	57.47	56.70	34	4,010	0.85%
2024/01/29	2	57.85	11	57.75	57.80	-9	3,956	-0.23%
2024/01/26	13	57.14	4	56.90	57.00	9	3,827	0.24%
2024/01/24	1	55.30	15	55.84	55.30	-14	3,832	-0.37%
2024/01/23	14	55.16	1	55.30	55.30	13	3,953	0.33%
2024/01/18	1	52.90	1	53.50	53.50	0	3,970	0.00%
2024/01/17	1	54.00	0	0.00	53.60	1	3,973	0.03%
2024/01/10	1	54.00	5	53.70	54.00	-4	4,002	-0.10%
2024/01/03	0	0.00	1	56.00	55.40	-1	4,078	-0.02%
2023/12/25	2	53.80	12	53.70	54.00	-10	4,015	-0.25%
2023/12/22	1	54.60	0	0.00	54.50	1	4,009	0.02%
2023/12/19	1	56.90	0	0.00	56.00	1	3,976	0.03%
2023/12/18	6	59.72	0	0.00	57.90	6	3,957	0.15%
2023/12/15	2	63.60	1	63.60	62.80	1	3,906	0.03%
2023/12/14	0	0.00	1	63.00	63.00	-1	3,881	-0.03%
2023/12/13	1	61.50	0	0.00	61.80	1	3,880	0.03%
2023/12/12	1	61.30	0	0.00	61.60	1	3,936	0.03%
2023/12/08	3	63.97	6	63.47	63.20	-3	4,038	-0.07%
2023/12/07	4	63.05	16	63.29	63.70	-12	4,058	-0.30%
2023/12/06	4	63.10	17	63.32	62.90	-13	4,065	-0.32%
2023/12/05	24	62.97	25	61.78	62.10	-1	4,062	-0.02%
2023/12/04	36	63.10	35	64.13	62.90	1	4,137	0.02%
2023/12/01	29	58.03	18	58.99	59.10	11	4,059	0.27%
2023/11/30	6	56.80	13	56.50	56.80	-7	4,112	-0.17%
2023/11/28	2	55.40	0	0.00	55.10	2	4,096	0.05%
2023/11/27	0	0.00	12	55.50	55.00	-12	4,158	-0.29%
2023/11/24	0	0.00	1	55.90	55.30	-1	4,212	-0.02%
2023/11/22	0	0.00	1	55.00	54.80	-1	4,270	-0.02%
2023/11/21	7	56.11	1	57.10	55.30	6	4,299	0.14%
2023/11/20	15	55.42	16	55.81	56.10	-1	4,373	-0.02%
2023/11/17	0	0.00	1	55.30	55.20	-1	4,361	-0.02%
2023/11/14	1	53.20	0	0.00	52.90	1	4,598	0.02%
2023/11/10	0	0.00	16	53.43	53.30	-16	4,800	-0.33%
2023/11/09	1	54.20	0	0.00	54.50	1	4,906	0.02%
2023/11/08	0	0.00	1	55.30	54.60	-1	4,939	-0.02%
2023/11/03	1	55.50	0	0.00	54.70	1	5,245	0.02%
2023/11/02	2	56.30	2	56.30	56.20	0	5,263	0.00%
2023/11/01	8	55.08	4	54.93	55.20	4	5,253	0.08%
2023/10/31	25	56.88	20	56.69	55.70	5	5,125	0.10%
2023/10/30	0	0.00	5	54.70	54.50	-5	4,977	-0.10%
2023/10/27	0	0.00	18	54.80	54.40	-18	5,008	-0.36%
2023/10/26	6	53.60	0	0.00	54.00	6	5,108	0.12%
2023/10/25	14	55.00	0	0.00	54.90	14	5,103	0.27%
2023/10/24	1	53.10	3	53.77	54.50	-2	5,117	-0.04%
2023/10/20	1	51.80	0	0.00	52.40	1	5,386	0.02%
2023/10/19	1	52.30	0	0.00	52.90	1	5,476	0.02%
2023/10/18	2	52.15	0	0.00	52.50	2	5,509	0.04%
2023/10/17	1	53.40	0	0.00	53.20	1	5,542	0.02%
2023/10/16	1	53.30	0	0.00	53.90	1	5,743	0.02%
2023/10/13	4	54.43	1	54.30	54.20	3	6,203	0.05%
2023/10/12	1	55.40	0	0.00	55.40	1	6,578	0.02%
2023/10/11	2	56.60	1	54.90	55.20	1	6,710	0.01%
2023/10/06	8	57.49	0	0.00	56.40	8	6,638	0.12%
2023/10/05	1	59.00	0	0.00	58.90	1	6,601	0.02%
2023/10/04	1	58.30	1	59.00	59.20	0	6,591	0.00%
2023/10/03	1	59.80	1	59.50	59.50	0	6,600	0.00%
2023/10/02	0	0.00	1	60.80	60.40	-1	6,605	-0.02%
2023/09/25	0	0.00	1	60.40	60.40	-1	6,629	-0.02%
2023/09/22	0	0.00	5	58.80	58.50	-5	6,613	-0.08%
2023/09/21	7	58.40	5	58.30	58.50	2	6,655	0.03%
2023/09/20	6	59.27	0	0.00	59.40	6	6,790	0.09%
2023/09/19	1	61.30	0	0.00	61.30	1	6,775	0.01%
2023/09/18	1	61.10	3	60.90	60.90	-2	6,806	-0.03%
2023/09/15	2	61.10	1	60.80	60.80	1	6,861	0.01%
2023/09/14	1	59.80	2	60.20	60.50	-1	6,871	-0.01%
2023/09/12	1	59.30	1	58.80	59.10	0	6,857	0.00%
2023/09/11	0	0.00	27.3	57.33	57.20	-27.3	6,784	-0.40%
2023/09/08	28	59.74	5	59.32	59.30	23	6,697	0.34%
2023/09/07	11	59.50	4	59.28	59.40	7	6,658	0.11%
2023/09/06	18	58.43	25	58.51	58.80	-7	6,563	-0.11%
2023/09/05	22	57.21	9.1	56.75	57.50	12.9	6,516	0.20%
2023/09/04	2.1	54.74	4	54.20	55.00	-1.9	6,285	-0.03%
2023/09/01	7	54.64	7	54.56	54.40	0	6,286	0.00%
2023/08/31	1	54.30	6	54.60	55.20	-5	6,233	-0.08%
2023/08/30	6	53.52	6	53.75	53.90	0	6,198	0.00%
2023/08/29	1	52.90	1	52.40	52.70	0	6,168	0.00%
2023/08/28	3	53.23	1	52.30	52.60	2	6,177	0.03%
2023/08/25	1	53.90	2	53.60	54.00	-1	6,187	-0.02%
2023/08/24	1	52.60	2	53.70	53.70	-1	6,151	-0.02%
2023/08/23	0	0.00	4	55.05	54.60	-4	6,020	-0.07%
2023/08/22	1	54.10	0	0.00	54.80	1	6,010	0.02%
2023/08/21	4	54.48	5	54.56	54.70	-1	5,967	-0.02%
2023/08/18	2	54.05	3	53.87	53.30	-1	5,889	-0.02%
2023/08/17	2	52.70	6.9	53.05	54.20	-4.9	5,784	-0.08%
2023/08/16	5	52.04	5	51.86	52.50	0	5,671	0.00%
2023/08/15	4	52.08	11	51.81	52.20	-7	5,601	-0.12%
2023/08/14	6	49.90	0	0.00	50.40	6	5,497	0.11%
2023/08/11	3	50.63	6	50.63	50.80	-3	5,473	-0.05%
2023/08/10	3	50.40	34	50.26	50.30	-31	5,409	-0.57%
2023/08/09	25.3	50.07	18	50.54	50.80	7.3	5,299	0.14%
2023/08/08	0	0.00	2	49.58	49.95	-2	5,202	-0.04%
2023/08/04	0	0.00	3	47.60	48.05	-3	5,138	-0.06%
2023/08/02	3	47.43	0	0.00	47.60	3	5,135	0.06%
2023/08/01	3	48.88	0	0.00	48.95	3	5,127	0.06%
2023/07/31	27	50.67	5	50.32	49.65	22	5,123	0.43%
2023/07/28	0	0.00	6	48.55	49.40	-6	5,108	-0.12%
2023/07/26	1	49.85	0	0.00	49.25	1	5,055	0.02%
2023/07/25	26	49.41	27	50.49	50.70	-1	4,978	-0.02%
2023/07/24	2	49.03	3	48.88	49.20	-1	4,760	-0.02%
2023/07/21	2	45.93	2.1	47.37	47.50	-0.1	4,657	0.00%
2023/07/20	2	46.93	24	47.33	46.80	-22	4,612	-0.48%
2023/07/19	19	49.15	15	48.76	47.55	4	4,538	0.09%
2023/07/18	17	50.00	5	49.97	50.20	12	4,397	0.27%
2023/07/17	8	53.50	10	53.57	54.40	-2	3,923	-0.05%
2023/07/14	0	0.00	24	48.87	49.50	-24	3,526	-0.68%
2023/07/07	0	0.00	1	47.75	48.10	-1	3,346	-0.03%
2023/07/05	0	0.00	6	48.32	48.05	-6	3,435	-0.17%
2023/07/04	2	47.88	5	47.86	48.00	-3	3,524	-0.09%
2023/06/29	1	48.00	0	0.00	48.35	1	3,397	0.03%
2023/06/28	6	47.51	5	48.19	48.20	1	3,311	0.03%
2023/06/27	0	0.00	14.1	46.80	46.70	-14.1	3,114	-0.45%
2023/06/26	0	0.00	2	46.50	46.70	-2	3,031	-0.07%
2023/06/21	2	45.68	4	45.65	45.60	-2	2,969	-0.07%
2023/06/20	0	0.00	1	44.95	45.20	-1	2,867	-0.03%
2023/06/19	6	44.31	3	44.12	44.75	3	2,778	0.11%
2023/06/16	2	42.93	6	43.78	44.05	-4	2,707	-0.15%
2023/06/15	0	0.00	13	43.38	43.60	-13	2,629	-0.49%
2023/06/14	0	0.00	7	43.45	43.45	-7	2,612	-0.27%
2023/06/13	0	0.00	15	43.09	43.25	-15	2,596	-0.58%
2023/06/12	6	42.68	3	42.70	42.30	3	2,541	0.12%
2023/06/09	1	44.50	3	44.57	44.00	-2	2,453	-0.08%
2023/06/08	1	43.40	0	0.00	43.20	1	2,267	0.04%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/06	1	42.90	0	0.00	43.25	1	2,205	0.05%
2023/06/05	0	0.00	2	43.20	43.30	-2	2,195	-0.09%
2023/06/02	0	0.00	13	42.71	42.35	-13	2,151	-0.60%
2023/06/01	2	42.15	9	42.55	42.80	-7	2,132	-0.33%
2023/05/31	0	0.00	11	42.26	42.20	-11	2,097	-0.52%
2023/05/30	1	41.35	18	41.79	41.60	-17	2,032	-0.84%
2023/05/29	7	41.75	5	41.60	41.75	2	2,016	0.10%
2023/05/26	2	41.38	0	0.00	40.80	2	1,999	0.10%
2023/05/25	2	42.18	2	42.00	42.40	0	1,945	0.00%
2023/05/24	0	0.00	1	41.30	41.70	-1	1,895	-0.05%
2023/05/23	0	0.00	2	40.90	40.90	-2	1,864	-0.11%
2023/05/19	0	0.00	1	39.85	39.80	-1	1,846	-0.05%
2023/05/18	0	0.00	1	39.95	39.95	-1	1,843	-0.05%
2023/05/17	3	39.95	0	0.00	39.90	3	1,819	0.16%
2023/05/16	0	0.00	14	39.33	39.70	-14	1,785	-0.78%
2023/05/15	60	39.02	0	0.00	39.00	60	1,734	3.46%
2023/05/12	2	39.50	2	39.35	39.50	0	1,717	0.00%
2023/05/10	1	39.15	0	0.00	39.10	1	1,647	0.06%
2023/05/08	0	0.00	10	38.95	38.90	-10	1,586	-0.63%
2023/05/05	3	38.78	0	0.00	38.45	3	1,547	0.19%
2023/05/04	1	39.10	1	39.10	39.10	0	1,518	0.00%
2023/04/25	0	0.00	30	37.00	36.85	-30	1,395	-2.15%
2023/04/21	16	38.97	26	38.48	37.25	-10	1,378	-0.73%
2023/04/19	22	38.03	8	38.49	38.45	14	1,285	1.09%
2023/04/14	17	38.63	0	0.00	38.25	17	1,238	1.37%
2023/04/13	10	39.10	0	0.00	38.60	10	1,211	0.83%
2023/04/12	20	39.10	1	38.70	39.00	19	1,182	1.61%
2023/04/11	20	38.60	12	38.72	38.85	8	1,133	0.71%
2023/04/10	2	37.78	11	37.82	37.70	-9	1,047	-0.86%
2023/04/07	18	36.96	8	36.95	37.25	10	953	1.05%
2023/03/08	1	35.35	0	0.00	35.50	1	839	0.12%
2023/02/17	0	0.00	2	34.20	34.50	-2	892	-0.22%
2023/02/09	1	33.60	0	0.00	33.55	1	997	0.10%
2023/01/12	0	0.00	0.2	32.18	32.05	-0.2	1,287	-0.01%
2023/01/10	0.1	32.00	0	0.00	32.10	0.1	1,282	0.01%
2023/01/05	0.1	31.90	0	0.00	31.75	0.1	1,290	0.00%
2022/12/14	0	0.00	2	33.20	33.35	-2	1,316	-0.15%
2022/12/09	1	33.40	0	0.00	33.25	1	1,308	0.08%
2022/12/07	0	0.00	5	33.25	33.35	-5	1,304	-0.38%
2022/12/06	5	34.60	0	0.00	34.15	5	1,304	0.38%
2022/11/30	0	0.00	5	34.48	34.25	-5	1,244	-0.40%
2022/11/29	1	33.80	0	0.00	34.00	1	1,235	0.08%
2022/11/16	0	0.00	2	34.38	34.35	-2	1,184	-0.17%
2022/11/15	3	33.85	0	0.00	34.10	3	1,155	0.26%
2022/11/14	1	33.85	0	0.00	33.85	1	1,153	0.09%
2022/11/11	3	33.70	0	0.00	33.65	3	1,144	0.26%
2022/11/09	0	0.00	27	33.70	33.70	-27	1,136	-2.38%
2022/11/08	0	0.00	6	33.40	33.50	-6	1,149	-0.52%
2022/11/07	2	33.90	1	33.55	33.55	1	1,132	0.09%
2022/11/03	1	33.10	0	0.00	33.40	1	1,062	0.09%
2022/11/02	2	32.73	12	32.36	33.05	-10	1,017	-0.99%
2022/11/01	1	31.55	2	31.40	31.60	-1	851	-0.12%
2022/10/31	6	28.75	0	0.00	28.75	6	813	0.74%
2022/10/27	0	0.00	1	28.30	28.35	-1	841	-0.12%
2022/10/26	1	27.70	0	0.00	27.70	1	846	0.12%
2022/10/18	1	28.80	1	28.80	28.75	0	850	0.00%
2022/10/17	2	28.05	0	0.00	28.30	2	851	0.23%
2022/10/07	0	0.00	1	30.15	30.20	-1	837	-0.12%
2022/10/06	0	0.00	1	29.95	29.95	-1	835	-0.12%
2022/10/05	0	0.00	1	29.80	29.80	-1	837	-0.12%
2022/10/04	0	0.00	1	29.50	29.60	-1	839	-0.12%
2022/10/03	0	0.00	2	28.65	28.90	-2	837	-0.24%
2022/09/30	0	0.00	3	28.88	29.10	-3	848	-0.35%
2022/09/26	1	29.55	0	0.00	29.50	1	838	0.12%
2022/09/08	0.1	32.10	0	0.00	32.10	0.1	897	0.02%
2022/09/02	2	32.18	0	0.00	32.10	2	902	0.22%
2022/08/31	0	0.00	1	32.40	32.75	-1	889	-0.11%
2022/08/30	5	31.80	0	0.00	31.85	5	868	0.58%
2022/08/29	11	31.50	0	0.00	31.50	11	869	1.27%
2022/08/26	0	0.00	3	32.20	32.15	-3	870	-0.34%
2022/08/25	26	31.88	1	31.90	31.90	25	879	2.84%
2022/08/22	10	32.00	0	0.00	31.85	10	906	1.10%
2022/08/19	2	32.05	2	32.30	32.30	0	901	0.00%
2022/08/18	0	0.00	1	31.75	31.70	-1	887	-0.11%
2022/08/16	5	32.03	0	0.00	32.05	5	872	0.57%
2022/08/15	0	0.00	1	31.70	31.70	-1	850	-0.12%
2022/08/09	1	29.75	0	0.00	29.75	1	795	0.13%
2022/08/08	2	31.80	0	0.00	31.80	2	789	0.25%
2022/07/21	0	0.00	1	33.10	33.35	-1	888	-0.11%
2022/07/20	0	0.00	1	32.90	32.60	-1	881	-0.11%
2022/07/19	0	0.00	1	32.50	32.45	-1	887	-0.11%
2022/07/14	0	0.00	4	31.23	31.40	-4	880	-0.45%
2022/07/13	0	0.00	1	30.90	30.80	-1	878	-0.11%
2022/07/11	2	31.10	0	0.00	30.90	2	877	0.23%
2022/07/08	1	31.35	2	31.80	31.40	-1	887	-0.11%
2022/07/06	3	30.92	0	0.00	30.15	3	897	0.33%
2022/07/05	1	30.65	0	0.00	31.15	1	916	0.11%
2022/07/01	2	30.55	0	0.00	30.00	2	941	0.21%
2022/06/27	2	33.60	0	0.00	33.65	2	931	0.21%
2022/06/22	1	32.35	0	0.00	32.10	1	929	0.11%
2022/06/20	1	32.80	0	0.00	32.55	1	919	0.11%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/14	0	0.00	1	34.65	35.00	-1	898	-0.11%
2022/06/09	2	36.45	0	0.00	36.45	2	916	0.22%
2022/06/08	0	0.00	1	36.55	36.50	-1	920	-0.11%
2022/06/01	0	0.00	1	37.45	37.05	-1	970	-0.10%
2022/05/26	1	36.70	0	0.00	36.50	1	995	0.10%
2022/05/20	0	0.00	1	36.35	36.30	-1	1,206	-0.08%
2022/05/17	1	35.65	3	36.12	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	1	35.90	35.75	-1	1,351	-0.07%
2022/05/09	1	36.10	4	35.75	35.40	-3	1,311	-0.23%
2022/05/06	1	37.60	0	0.00	37.65	1	1,275	0.08%
2022/05/05	0	0.00	1	38.30	38.35	-1	1,270	-0.08%
2022/05/04	0.9	38.20	0	0.00	37.95	0.9	1,266	0.07%
2022/05/03	2	38.08	0	0.00	38.00	2	1,264	0.16%
2022/04/26	0	0.00	1	39.75	39.35	-1	1,233	-0.08%
2022/04/25	1	39.25	0	0.00	39.25	1	1,240	0.08%
2022/04/13	3	39.62	4	40.08	40.95	-1	1,318	-0.08%
2022/04/07	2	40.90	0	0.00	40.75	2	1,314	0.15%
2022/04/06	1	41.70	0	0.00	41.70	1	1,304	0.08%
2022/03/24	1	43.00	0	0.00	43.10	1	1,391	0.07%
2022/03/23	0	0.00	1	43.45	43.40	-1	1,393	-0.07%
2022/03/21	1	42.60	0	0.00	42.75	1	1,392	0.07%
2022/03/16	0	0.00	19	41.62	41.25	-19	1,411	-1.35%
2022/03/08	0	0.00	6	42.10	41.35	-6	1,486	-0.40%
2022/03/04	3	44.20	0	0.00	44.15	3	1,471	0.20%
2022/03/03	1	44.55	0	0.00	44.60	1	1,491	0.07%
2022/03/02	4	44.55	0	0.00	44.80	4	1,501	0.27%
2022/02/24	17	44.96	5	44.62	44.10	12	1,501	0.80%
2022/02/23	1	44.80	7	44.79	44.95	-6	1,485	-0.40%
2022/02/22	5	45.17	1	45.30	44.90	4	1,495	0.27%
2022/02/18	1	43.90	2	44.20	44.40	-1	1,465	-0.07%
2022/02/17	6	43.70	7	43.41	43.80	-1	1,676	-0.06%
2022/02/10	1	43.25	0	0.00	43.30	1	1,807	0.06%
2022/01/26	2	41.70	0	0.00	41.60	2	1,872	0.11%
2022/01/21	0	0.00	1	43.00	42.55	-1	1,980	-0.05%
2022/01/20	1	43.40	0	0.00	43.50	1	1,984	0.05%
2022/01/19	3	43.42	0	0.00	43.30	3	2,000	0.15%
2022/01/18	2	43.45	0	0.00	43.25	2	2,001	0.10%
2022/01/17	0	0.00	0.1	43.20	43.20	-0.1	1,996	0.00%
2022/01/11	1	43.40	0	0.00	42.80	1	1,972	0.05%
2022/01/06	0	0.00	10	44.41	44.25	-10	1,934	-0.52%
2022/01/05	0	0.00	10	44.95	44.65	-10	1,930	-0.52%
2022/01/04	1	45.00	0	0.00	45.15	1	1,917	0.05%
2022/01/03	10	45.05	10	45.05	45.05	0	1,912	0.00%
2021/12/30	10	45.37	11	45.13	45.40	-1	1,914	-0.05%
2021/12/29	10	45.25	10	45.20	45.25	0	1,916	0.00%
2021/12/28	0	0.00	1	45.60	45.45	-1	1,921	-0.05%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	1	45.50	5	45.30	45.25	-4	1,963	-0.20%
2021/12/23	1	44.55	1	44.65	44.60	0	1,925	0.00%
2021/12/22	1	44.35	1	44.30	44.20	0	1,942	0.00%
2021/12/21	8	44.15	0	0.00	44.15	8	1,975	0.40%
2021/12/20	7	44.00	5	43.80	44.00	2	1,983	0.10%
2021/12/17	1	44.05	11	44.09	44.05	-10	1,987	-0.50%
2021/12/16	8	44.25	0	0.00	44.25	8	1,983	0.40%
2021/12/15	2	44.15	0	0.00	44.15	2	1,987	0.10%
2021/12/14	3	43.93	1	44.10	43.85	2	1,995	0.10%
2021/12/09	2	45.63	0	0.00	45.25	2	1,982	0.10%
2021/12/08	23	45.15	4	45.64	45.95	19	1,970	0.96%
2021/12/06	11	44.70	0	0.00	44.85	11	1,989	0.55%
2021/12/01	0	0.00	1	45.20	45.20	-1	1,995	-0.05%
2021/11/30	0	0.00	1	45.30	44.55	-1	1,997	-0.05%
2021/11/29	0	0.00	1	43.60	44.30	-1	1,992	-0.05%
2021/11/26	1	45.30	0	0.00	44.45	1	1,972	0.05%
2021/11/24	1	46.00	0	0.00	45.85	1	1,949	0.05%
2021/11/23	3	45.95	2	45.95	45.90	1	1,949	0.05%
2021/11/22	5	46.52	4	46.65	46.65	1	1,944	0.05%
2021/11/19	5	46.10	13	46.45	45.70	-8	1,923	-0.42%
2021/11/18	3	46.53	0	0.00	46.40	3	1,899	0.16%
2021/11/17	6	46.61	13	46.77	46.90	-7	1,877	-0.37%
2021/11/16	57	47.38	73	47.51	47.15	-16	1,842	-0.87%
2021/11/15	27	45.45	5	45.55	46.50	22	1,600	1.37%
2021/11/12	0	0.00	1	44.40	44.30	-1	1,540	-0.06%
2021/11/11	1	43.80	3	44.05	43.60	-2	1,526	-0.13%
2021/11/10	17	43.94	2	43.98	44.00	15	1,574	0.95%
2021/11/09	1	44.60	2	44.55	44.65	-1	1,609	-0.06%
2021/11/08	0	0.00	1	43.95	44.10	-1	1,610	-0.06%
2021/11/03	0	0.00	2	43.25	43.30	-2	1,714	-0.12%
2021/11/02	9	43.20	5	43.30	42.65	4	1,793	0.22%
2021/11/01	0	0.00	1	42.80	42.90	-1	1,853	-0.05%
2021/10/29	0	0.00	1	41.70	41.70	-1	1,851	-0.05%
2021/10/28	11	41.72	0	0.00	41.45	11	1,871	0.59%
2021/10/15	0	0.00	1	39.65	39.65	-1	2,106	-0.05%
2021/10/07	0	0.00	2	39.50	39.65	-2	2,299	-0.09%
2021/10/05	1	39.00	40	38.35	39.30	-39	2,620	-1.49%
2021/10/01	3	40.17	3	40.20	39.75	0	2,695	0.00%
2021/09/30	2	40.90	0	0.00	40.95	2	2,690	0.07%
2021/09/28	2	41.80	1	41.85	42.00	1	2,742	0.04%
2021/09/27	1	42.70	0	0.00	42.85	1	2,740	0.04%
2021/09/24	6	43.33	2	43.43	43.30	4	2,768	0.14%
2021/09/23	1	42.70	0	0.00	42.85	1	2,789	0.04%
2021/09/15	1	42.40	1	42.55	42.40	0	2,946	0.00%
2021/09/10	0	0.00	1	43.10	42.55	-1	3,453	-0.03%
2021/09/09	0	0.00	1	41.15	41.20	-1	3,464	-0.03%
2021/09/08	0	0.00	1	41.60	40.85	-1	3,519	-0.03%
2021/09/02	1	42.35	0	0.00	42.00	1	3,673	0.03%
2021/08/31	1	41.80	0	0.00	41.95	1	3,691	0.03%
2021/08/24	6	40.94	0	0.00	41.00	6	3,815	0.16%
2021/08/19	0	0.00	10	40.95	40.80	-10	3,831	-0.26%
2021/08/18	1	41.00	0	0.00	42.20	1	3,841	0.03%
2021/08/17	6	41.18	0	0.00	40.60	6	3,882	0.15%
2021/08/13	2	42.23	2	43.20	41.95	0	3,894	0.00%
2021/08/12	2	44.53	1	44.45	44.30	1	4,118	0.02%
2021/08/11	6	46.99	3	47.03	46.75	3	4,172	0.07%
2021/08/09	0	0.00	1	48.60	48.15	-1	4,196	-0.02%
2021/08/06	13	49.37	0	0.00	49.30	13	4,195	0.31%
2021/08/05	2	49.55	5	49.28	49.55	-3	4,156	-0.07%
2021/08/03	0	0.00	1	48.40	48.30	-1	4,189	-0.02%
2021/08/02	3	48.25	2	48.28	48.30	1	4,211	0.02%
2021/07/28	0	0.00	13	47.30	47.50	-13	4,284	-0.30%
2021/07/27	1	48.10	0	0.00	47.40	1	4,389	0.02%
2021/07/23	0	0.00	10	47.15	47.30	-10	4,597	-0.22%
2021/07/22	0	0.00	10	46.90	47.10	-10	4,676	-0.21%
2021/07/21	5	46.25	0	0.00	46.25	5	4,687	0.11%
2021/07/19	1	47.65	0	0.00	47.60	1	4,685	0.02%
2021/07/15	1	48.20	0	0.00	48.25	1	4,889	0.02%
2021/07/14	0	0.00	1	48.15	48.20	-1	4,920	-0.02%
2021/07/13	10	49.98	4.4	50.53	49.05	5.6	4,891	0.11%
2021/07/12	2	49.00	2	49.35	49.15	0	4,678	0.00%
2021/07/09	2	48.53	1	48.25	48.45	1	4,617	0.02%
2021/07/08	0	0.00	5.2	48.46	48.00	-5.2	4,671	-0.11%
2021/07/07	0	0.00	2	48.30	47.65	-2	4,704	-0.04%
2021/07/06	1	48.00	1.1	48.30	48.15	-0.1	4,780	0.00%
2021/07/05	20	48.25	2	48.33	48.40	18	5,033	0.36%
2021/07/02	0	0.00	2	47.05	47.30	-2	5,123	-0.04%
2021/07/01	1	47.70	12	47.26	47.15	-11	5,162	-0.21%
2021/06/30	11	47.59	1	47.55	47.60	10	5,155	0.19%
2021/06/29	1	47.80	3	47.80	47.55	-2	5,173	-0.04%
2021/06/28	2	47.78	5	47.70	48.00	-3	5,210	-0.06%
2021/06/25	5	47.86	0	0.00	47.55	5	5,209	0.10%
2021/06/24	1	47.90	0	0.00	48.15	1	5,229	0.02%
2021/06/23	6	47.73	10	48.28	48.40	-4	5,236	-0.08%
2021/06/22	13	48.39	13	48.07	47.65	0	5,254	0.00%
2021/06/21	3	45.77	1	45.46	46.05	2	5,322	0.04%
2021/06/18	22	46.59	2	46.33	46.60	20	5,441	0.37%
2021/06/17	3	45.93	4	45.81	46.05	-1	5,455	-0.02%
2021/06/16	1	45.80	2	45.38	45.20	-1	5,456	-0.02%
2021/06/15	8	45.78	3	45.80	45.85	5	5,487	0.09%
2021/06/10	2	44.50	0	0.00	44.80	2	5,529	0.04%
2021/06/09	0	0.00	1	44.35	44.25	-1	5,598	-0.02%
2021/06/08	1	44.15	0	0.00	44.20	1	5,652	0.02%
2021/06/07	1	43.60	1	43.55	43.70	0	5,700	0.00%
2021/06/04	0	0.00	1	44.25	44.10	-1	5,743	-0.02%
2021/06/02	0	0.00	1	44.90	44.65	-1	5,812	-0.02%
2021/06/01	0	0.00	2	45.08	45.15	-2	5,826	-0.03%
2021/05/28	4	44.38	3	44.37	44.40	1	5,942	0.02%
2021/05/27	1	43.90	0	0.00	44.00	1	6,162	0.02%
2021/05/26	0	0.00	1	44.00	43.90	-1	6,521	-0.02%
2021/05/25	2	43.85	16	44.21	44.10	-14	6,577	-0.21%
2021/05/20	11	44.98	1	43.40	43.40	10	6,861	0.15%
2021/05/19	0	0.00	21	42.51	43.35	-21	6,619	-0.32%
2021/05/18	3	41.87	1	41.00	42.10	2	6,594	0.03%
2021/05/17	0	0.00	3	39.90	38.95	-3	6,581	-0.05%
2021/05/14	1	40.50	0	0.00	40.55	1	6,524	0.02%
2021/05/13	7	40.06	2	40.40	40.30	5	6,499	0.08%
2021/05/12	3	40.50	2	42.60	40.50	1	6,468	0.02%
2021/05/11	1	43.90	5	44.10	43.15	-4	6,383	-0.06%
2021/05/10	3	45.45	0	0.00	45.50	3	6,327	0.05%
2021/05/07	0	0.00	1	46.50	46.25	-1	6,321	-0.02%
2021/05/05	5	45.71	0	0.00	45.25	5	6,321	0.08%
2021/05/04	2	46.90	0	0.00	45.65	2	6,305	0.03%
2021/05/03	1	48.20	4	48.90	47.90	-3	6,201	-0.05%
2021/04/29	10	50.00	4	50.50	49.70	6	6,115	0.10%
2021/04/28	1	51.10	5.1	50.71	51.10	-4.1	6,010	-0.07%
2021/04/26	1	50.50	0	0.00	50.20	1	6,016	0.02%
2021/04/23	1	49.45	0	0.00	49.95	1	6,022	0.02%
2021/04/22	0	0.00	7	49.96	49.45	-7	6,073	-0.12%
2021/04/21	25	51.90	23.1	52.73	51.60	1.9	6,049	0.03%
2021/04/16	1	50.00	0	0.00	50.00	1	5,981	0.02%
2021/04/15	0	0.00	1	49.80	49.70	-1	5,993	-0.02%
2021/04/12	2	51.90	6	52.08	51.90	-4	5,958	-0.07%
2021/04/09	21	52.85	13	53.12	53.10	8	5,898	0.14%
2021/04/08	28	51.30	37	51.76	51.90	-9	5,649	-0.16%
2021/04/07	0	0.00	2	49.80	50.20	-2	5,523	-0.04%
2021/04/06	0	0.00	2	49.20	49.35	-2	5,523	-0.04%
2021/03/31	2	49.50	22	49.49	49.35	-20	5,526	-0.36%
2021/03/29	3	49.33	6	49.16	49.25	-3	5,489	-0.05%
2021/03/26	1	49.25	5	49.27	49.35	-4	5,473	-0.07%
2021/03/25	2	49.30	1	49.50	48.75	1	5,488	0.02%
2021/03/24	24	51.38	12.1	50.54	50.10	11.9	5,418	0.22%
2021/03/23	0	0.00	3	49.40	50.10	-3	5,105	-0.06%
2021/03/22	0	0.00	34	48.93	48.80	-34	4,990	-0.68%
2021/03/19	0	0.00	4	48.08	48.20	-4	5,002	-0.08%
2021/03/18	0	0.00	0.1	48.45	48.45	-0.1	5,019	0.00%
2021/03/17	1	48.15	0	0.00	48.10	1	5,086	0.02%
2021/03/16	6	47.56	10	47.90	47.45	-4	5,151	-0.08%
2021/03/15	1	47.85	6	47.76	47.90	-5	5,377	-0.09%
2021/03/12	6	47.02	33	47.21	47.10	-27	5,348	-0.50%
2021/03/11	0	0.00	20	46.75	46.75	-20	5,456	-0.37%
2021/03/10	7	46.71	18	47.00	46.45	-11	5,480	-0.20%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/04	1	46.50	4	46.58	46.60	-3	5,879	-0.05%
2021/03/03	0	0.00	5	46.25	46.30	-5	5,918	-0.08%
2021/03/02	6	46.79	26	46.54	46.10	-20	5,904	-0.34%
2021/02/26	22	46.20	1	46.50	46.20	21	5,786	0.36%
2021/02/25	1	45.20	1	45.55	45.55	0	5,606	0.00%
2021/02/23	1	45.50	13	45.08	45.30	-12	5,524	-0.22%
2021/02/22	2	44.85	2	44.90	44.80	0	5,452	0.00%
2021/02/19	6	44.20	4	44.15	44.20	2	5,366	0.04%
2021/02/18	1	43.20	7	43.64	43.80	-6	5,408	-0.11%
2021/02/17	1	42.80	0	0.00	43.10	1	5,543	0.02%
2021/02/04	5	42.20	1	42.30	42.25	4	5,677	0.07%
2021/02/01	1	41.55	2	41.40	41.55	-1	6,010	-0.02%
2021/01/29	0	0.00	27	42.05	41.30	-27	6,148	-0.44%
2021/01/27	27	42.50	0	0.00	42.50	27	6,236	0.43%
2021/01/26	0	0.00	1	41.75	41.80	-1	6,609	-0.02%
2021/01/25	1	42.00	0	0.00	42.30	1	6,623	0.02%
2021/01/20	32	42.29	1	41.85	41.65	31	6,698	0.46%
2021/01/19	3	43.42	2	43.85	43.45	1	6,623	0.02%
2021/01/18	2	42.65	1	42.90	42.85	1	6,626	0.02%
2021/01/15	7	43.84	2	43.60	43.30	5	6,674	0.07%
2021/01/14	2	44.65	1	44.60	44.50	1	6,626	0.02%
2021/01/12	0.1	43.50	0	0.00	43.20	0.1	6,569	0.00%
2021/01/11	0	0.00	0.5	44.20	44.30	-0.5	6,566	-0.01%
2021/01/07	0	0.00	2	43.85	43.80	-2	6,606	-0.03%
2021/01/05	0	0.00	28	43.76	44.15	-28	6,611	-0.42%
2021/01/04	2	43.73	6.3	43.60	43.60	-4.3	6,585	-0.07%
2020/12/31	29	43.35	0	0.00	43.35	29	6,580	0.44%
2020/12/30	0	0.00	1	43.30	43.30	-1	6,580	-0.02%
2020/12/29	1	43.15	0	0.00	43.05	1	6,593	0.02%
2020/12/28	0	0.00	9	43.60	43.60	-9	6,551	-0.14%
2020/12/25	11	43.50	11	43.62	43.50	0	6,524	0.00%
2020/12/24	11	43.47	29	43.54	43.45	-18	6,514	-0.28%
2020/12/22	22	43.60	18	43.75	42.90	4	6,618	0.06%
2020/12/21	35	43.68	0	0.00	43.70	35	6,677	0.52%
2020/12/18	1	44.50	1	44.00	44.10	0	6,650	0.00%
2020/12/17	1	45.40	1	44.70	44.70	0	6,631	0.00%
2020/12/16	0	0.00	1	44.70	44.80	-1	6,606	-0.02%
2020/12/15	1	43.85	9	43.85	43.85	-8	6,726	-0.12%
2020/12/11	7	45.26	4	45.29	45.00	3	6,626	0.05%
2020/12/10	2	46.20	0	0.00	45.85	2	6,549	0.03%
2020/12/09	56	46.51	31	45.65	46.55	25	6,431	0.39%
2020/12/08	1	44.85	0	0.00	44.80	1	6,235	0.02%
2020/12/07	28	45.29	31	45.98	45.25	-3	6,283	-0.05%
2020/12/04	2	45.40	5	45.05	45.20	-3	6,218	-0.05%
2020/12/03	7	45.06	2	45.15	45.05	5	6,188	0.08%
2020/12/02	36	45.62	8	45.76	45.55	28	6,174	0.45%
2020/12/01	7	45.16	0	0.00	45.60	7	6,077	0.12%
2020/11/30	1	44.80	13	45.33	44.85	-12	6,089	-0.20%
2020/11/27	14	44.59	4	44.56	44.55	10	6,023	0.17%
2020/11/26	11	43.91	3	44.25	44.20	8	6,021	0.13%
2020/11/25	7	44.27	12	44.37	43.70	-5	6,044	-0.08%
2020/11/24	38	44.86	25	45.10	44.45	13	6,024	0.22%
2020/11/23	0	0.00	3	44.15	44.35	-3	5,947	-0.05%
2020/11/20	2	43.90	1	43.70	44.15	1	5,967	0.02%
2020/11/19	6	44.00	6	43.90	43.85	0	6,026	0.00%
2020/11/18	0	0.00	4	43.66	43.50	-4	6,266	-0.06%
2020/11/17	11	43.44	4	43.76	43.40	7	6,470	0.11%
2020/11/16	8	43.89	4	43.74	43.85	4	6,809	0.06%
2020/11/13	2	42.78	29	42.87	43.20	-27	7,000	-0.39%
2020/11/12	19	42.76	2	42.85	42.70	17	7,850	0.22%
2020/11/11	27	42.90	5	42.62	42.95	22	8,502	0.26%
2020/11/10	5	42.51	6	42.83	42.40	-1	8,790	-0.01%
2020/11/09	6	42.02	11.2	42.11	42.15	-5.2	8,928	-0.06%
2020/11/06	12	41.78	5	41.89	41.75	7	8,994	0.08%
2020/11/05	1	40.85	2	40.88	40.90	-1	8,920	-0.01%
2020/11/04	8	40.84	0	0.00	41.00	8	8,951	0.09%
2020/11/03	9	42.03	10	41.80	41.10	-1	8,923	-0.01%
2020/11/02	1	39.30	1	39.60	39.60	0	8,564	0.00%
2020/10/29	4	39.11	0	0.00	39.70	4	8,671	0.05%
2020/10/28	2	40.10	0	0.00	39.80	2	8,670	0.02%
2020/10/27	2	41.13	0	0.00	41.20	2	8,599	0.02%
2020/10/26	3	41.60	2	41.40	41.60	1	8,638	0.01%
2020/10/23	5	41.09	1	41.90	41.05	4	8,658	0.05%
2020/10/22	1	41.60	1	42.10	41.45	0	8,666	0.00%
2020/10/21	0	0.00	1	42.00	41.85	-1	8,717	-0.01%
2020/10/19	0	0.00	3	41.53	41.35	-3	9,033	-0.03%
2020/10/16	5	41.03	0	0.00	40.65	5	9,143	0.05%
2020/10/15	11	42.09	20	41.68	41.50	-9	9,288	-0.10%
2020/10/14	0	0.00	13	40.46	40.65	-13	9,290	-0.14%
2020/10/13	5	40.31	1	40.25	40.25	4	9,699	0.04%
2020/10/12	14	41.05	38	41.10	40.85	-24	9,806	-0.24%
2020/10/08	1	41.00	11	41.19	40.95	-10	9,977	-0.10%
2020/10/07	0	0.00	12	40.45	40.50	-12	10,162	-0.12%
2020/10/06	0	0.00	43	40.26	40.20	-43	10,697	-0.40%
2020/10/05	65	39.72	1	39.70	39.65	64	10,871	0.59%
2020/09/30	0	0.00	1	39.30	39.20	-1	11,182	-0.01%
2020/09/29	1	38.90	26	38.85	38.95	-25	11,398	-0.22%
2020/09/28	53	39.18	1	39.20	39.05	52	11,633	0.45%
2020/09/25	6	38.42	0	0.00	38.05	6	12,069	0.05%
2020/09/24	12	40.35	0	0.00	39.75	12	12,326	0.10%
2020/09/23	5	41.35	10	41.50	41.50	-5	12,635	-0.04%
2020/09/22	9	41.82	175	42.02	41.65	-166	12,801	-1.30%	大賣/鉅額交易
2020/09/21	1	42.80	52	43.35	42.75	-51	12,838	-0.40%
2020/09/18	28	43.58	21	43.54	43.60	7	12,859	0.05%
2020/09/17	10	42.50	37	42.60	42.55	-27	12,775	-0.21%
2020/09/16	1	42.10	0	0.00	42.05	1	12,830	0.01%
2020/09/15	20	42.00	10	42.10	41.85	10	12,858	0.08%
2020/09/14	18	41.79	5	41.85	41.85	13	12,907	0.10%
2020/09/11	57	41.76	125	41.50	41.30	-68	12,902	-0.53%	大賣/
2020/09/10	2	42.68	21	43.20	42.25	-19	12,834	-0.15%
2020/09/09	11	41.97	10	41.90	42.20	1	12,751	0.01%
2020/09/08	20	43.16	15	43.85	43.05	5	12,663	0.04%
2020/09/07	30	43.60	13	43.59	43.50	17	12,664	0.13%
2020/09/04	3	44.18	8	44.47	44.45	-5	12,725	-0.04%
2020/09/03	55	45.45	23	45.04	45.15	32	12,660	0.25%
2020/09/02	80	45.00	9	44.82	44.60	71	12,555	0.57%
2020/09/01	51	43.98	3	44.13	44.20	48	12,478	0.38%
2020/08/31	6	44.08	51	43.52	43.55	-45	12,403	-0.36%
2020/08/28	25	43.14	22	43.02	43.50	3	12,488	0.02%
2020/08/27	15	43.38	61	43.68	43.20	-46	12,500	-0.37%
2020/08/26	57	44.25	38	44.31	44.10	19	12,464	0.15%
2020/08/25	6	44.67	30	44.74	44.75	-24	12,496	-0.19%
2020/08/24	82	45.30	15	45.35	44.60	67	12,612	0.53%
2020/08/21	54	43.90	291	43.85	43.95	-237	12,397	-1.91%	大賣/鉅額交易
2020/08/20	49	44.56	49	46.35	43.35	0	12,262	0.00%
2020/08/19	45	48.07	33	48.65	48.15	12	11,877	0.10%
2020/08/18	195	49.42	203	48.40	48.15	-8	11,533	-0.07%	大買/大賣/
2020/08/17	69	47.80	44	48.41	49.65	25	10,644	0.23%
2020/08/14	85	44.73	148	43.93	45.15	-63	9,929	-0.63%	大賣/
2020/08/13	126	42.92	168	43.10	42.35	-42	9,575	-0.44%	大買/大賣/
2020/08/12	55	42.29	78	43.67	44.15	-23	9,310	-0.25%
2020/08/11	43	42.88	4	42.89	42.55	39	9,225	0.42%
2020/08/10	1	43.60	2	43.85	43.95	-1	9,200	-0.01%
2020/08/07	2	44.10	25	43.20	43.85	-23	9,266	-0.25%
2020/08/06	4	43.30	12	43.03	42.75	-8	9,272	-0.09%
2020/08/05	88	43.55	23	43.14	43.30	65	9,427	0.69%
2020/08/04	15	42.05	90	41.89	42.00	-75	9,637	-0.78%
2020/08/03	4	42.00	1	42.45	41.80	3	9,662	0.03%
2020/07/31	1	41.55	0	0.00	41.80	1	9,656	0.01%
2020/07/30	11	40.79	10	41.60	41.25	1	9,670	0.01%
2020/07/29	10	41.15	0	0.00	41.15	10	9,659	0.10%
2020/07/28	41	40.26	2	40.25	40.15	39	9,660	0.40%
2020/07/27	7	41.81	1	41.80	41.55	6	9,672	0.06%
2020/07/24	9	43.22	3	44.80	42.80	6	9,622	0.06%
2020/07/23	62	45.07	0	0.00	45.00	62	9,561	0.65%
2020/07/22	2	44.90	13	45.26	45.40	-11	9,399	-0.12%
2020/07/21	62	45.35	54	45.49	45.25	8	9,255	0.09%
2020/07/20	42	45.63	82	45.44	45.30	-40	9,126	-0.44%
2020/07/17	8.9	45.49	14	46.33	45.25	-5.1	9,072	-0.06%
2020/07/16	15.1	45.54	10	45.23	45.75	5.1	8,704	0.06%
2020/07/15	73	45.79	13	45.65	45.00	60	8,611	0.70%
2020/07/14	17	44.98	46	45.20	45.10	-29	8,533	-0.34%
2020/07/13	43	46.22	27	45.39	46.35	16	8,375	0.19%
2020/07/10	11	43.46	5	43.33	43.00	6	7,946	0.08%
2020/07/09	157	45.75	97	45.39	44.50	60	7,828	0.77%	大買/
2020/07/08	58	45.36	33.1	44.69	45.45	24.9	7,619	0.33%
2020/07/07	21	44.43	20	45.00	44.10	1	7,491	0.01%
2020/07/06	133	44.00	121	43.42	45.00	12	7,417	0.16%	大買/大賣/
2020/07/03	95.1	43.02	22	42.53	43.00	73.1	7,059	1.04%
2020/07/02	138	41.37	19	41.37	41.90	119	6,805	1.75%	大買/鉅額交易
2020/07/01	3	39.27	14	39.46	39.80	-11	6,455	-0.17%
2020/06/30	3	39.10	3	39.10	38.80	0	6,322	0.00%
2020/06/29	5	38.16	6	38.30	38.05	-1	6,286	-0.02%
2020/06/24	2	38.70	68	39.02	39.15	-66	6,262	-1.05%
2020/06/23	120	38.99	1	39.20	38.80	119	6,272	1.90%	大買/鉅額交易
2020/06/22	5	39.10	0	0.00	38.45	5	6,299	0.08%
2020/06/19	10	38.60	5	38.68	39.10	5	6,389	0.08%
2020/06/18	3	37.80	21	37.83	38.05	-18	6,387	-0.28%
2020/06/16	2	37.80	1	37.70	37.70	1	6,584	0.02%
2020/06/15	14	37.57	14	37.25	36.95	0	6,711	0.00%
2020/06/12	11	37.32	9	37.60	37.75	2	6,765	0.03%
2020/06/11	1	38.70	13	39.15	38.45	-12	6,803	-0.18%
2020/06/10	1	39.05	0	0.00	38.75	1	6,737	0.01%
2020/06/08	4	38.90	5.2	38.96	38.90	-1.2	6,944	-0.02%
2020/06/05	0	0.00	1	39.05	39.05	-1	6,952	-0.01%
2020/06/04	1	39.50	1	39.25	39.30	0	7,013	0.00%
2020/06/03	17	38.92	5	39.01	39.00	12	6,890	0.17%
2020/06/02	0	0.00	6	38.60	38.55	-6	6,857	-0.09%
2020/06/01	4	38.89	10	38.87	38.95	-6	6,885	-0.09%
2020/05/29	15	37.99	21	37.97	38.75	-6	7,206	-0.08%
2020/05/28	24	37.48	8	37.63	37.50	16	7,077	0.23%
2020/05/27	40	36.78	50	37.49	37.40	-10	7,029	-0.14%
2020/05/26	19	36.73	3	36.70	36.70	16	6,982	0.23%
2020/05/25	1	36.40	0	0.00	36.40	1	6,977	0.01%
2020/05/22	2	36.63	11	36.40	36.35	-9	6,976	-0.13%
2020/05/21	10	36.98	0	0.00	37.20	10	6,966	0.14%
2020/05/20	1	36.60	0	0.00	36.60	1	6,948	0.01%
2020/05/19	2	36.85	2	37.10	36.85	0	6,921	0.00%
2020/05/18	2	36.53	5	36.45	36.45	-3	6,887	-0.04%
2020/05/15	2	37.73	31	37.23	37.60	-29	6,813	-0.43%
2020/05/14	4	38.30	1	38.25	37.65	3	6,773	0.04%
2020/05/13	2	39.00	8	39.07	39.05	-6	6,663	-0.09%
2020/05/12	12	39.81	32	40.38	39.70	-20	6,607	-0.30%
2020/05/11	74	40.95	29	40.47	41.10	45	6,463	0.70%
2020/05/08	3	38.93	1	38.75	38.80	2	6,140	0.03%
2020/05/07	0	0.00	1	38.95	38.85	-1	6,126	-0.02%
2020/05/05	4	38.95	0	0.00	38.80	4	6,120	0.07%
2020/05/04	13	39.23	2	39.30	39.00	11	6,133	0.18%
2020/04/30	0	0.00	3	39.93	40.00	-3	6,145	-0.05%
2020/04/29	0	0.00	8	39.03	38.90	-8	6,134	-0.13%
2020/04/28	10	38.88	0	0.00	38.65	10	6,167	0.16%
2020/04/27	2	39.00	3	39.25	39.35	-1	6,181	-0.02%
2020/04/24	0	0.00	2	39.35	39.05	-2	6,160	-0.03%
2020/04/23	9	39.71	9	39.56	39.20	0	6,150	0.00%
2020/04/22	3	38.95	2	39.08	39.35	1	6,099	0.02%
2020/04/21	1	39.15	4	38.91	38.15	-3	6,082	-0.05%
2020/04/20	1	39.95	0	0.00	39.60	1	6,081	0.02%
2020/04/17	8	39.74	6	40.15	39.45	2	6,056	0.03%
2020/04/16	7	40.00	2	39.80	40.00	5	5,942	0.08%
2020/04/15	2	40.00	4	40.51	39.90	-2	5,908	-0.03%
2020/04/14	12	39.68	13	39.68	39.80	-1	5,819	-0.02%
2020/04/13	4	39.83	3	39.75	39.60	1	5,773	0.02%
2020/04/10	2	38.55	3	38.80	39.00	-1	5,704	-0.02%
2020/04/09	4	38.20	4	38.90	38.60	0	5,704	0.00%
2020/04/08	10	36.41	8	37.38	37.60	2	5,578	0.04%
2020/04/07	1	36.45	13	35.79	36.60	-12	5,546	-0.22%
2020/04/06	2	33.80	10	34.15	34.50	-8	5,576	-0.14%
2020/04/01	3	33.35	0	0.00	33.70	3	5,534	0.05%
2020/03/31	10	33.41	3	33.87	33.10	7	5,529	0.13%
2020/03/30	3	31.98	5	32.75	33.20	-2	5,552	-0.04%
2020/03/27	2	32.63	4	33.18	32.50	-2	5,567	-0.04%
2020/03/26	17	31.31	20	31.98	32.90	-3	5,468	-0.05%
2020/03/25	19	31.41	19	31.48	31.60	0	5,359	0.00%
2020/03/24	5	28.88	4	28.33	29.00	1	5,227	0.02%
2020/03/23	3	26.65	70	26.72	26.40	-67	5,163	-1.30%
2020/03/20	73	30.13	3	29.00	28.00	70	5,115	1.37%
2020/03/19	10	29.44	2	27.90	27.45	8	4,974	0.16%
2020/03/17	2	31.05	0	0.00	30.50	2	4,809	0.04%
2020/03/16	3	32.33	3	32.17	31.55	0	4,763	0.00%
2020/03/13	11	32.25	21	32.20	33.15	-10	4,720	-0.21%
2020/03/12	1	36.15	1	35.60	35.40	0	4,616	0.00%
2020/03/11	23	38.98	38	38.83	38.30	-15	4,541	-0.33%
2020/03/10	27	38.57	5.4	39.01	39.50	21.6	4,507	0.48%
2020/03/09	8	39.58	19	39.14	39.10	-11	4,432	-0.25%
2020/03/06	8	41.31	1	41.75	41.05	7	4,384	0.16%
2020/03/05	28	41.65	73	41.90	41.70	-45	4,371	-1.03%
2020/03/04	71	41.74	6	41.90	41.50	65	4,306	1.51%
2020/03/03	1	38.95	7	40.27	40.40	-6	3,901	-0.15%
2020/03/02	0	0.00	1	36.50	36.75	-1	3,833	-0.03%
2020/02/27	2	36.60	1	36.60	36.00	1	3,885	0.03%
2020/02/26	2	37.85	2	37.70	37.60	0	3,880	0.00%
2020/02/20	7	38.97	4	38.88	38.85	3	4,155	0.07%
2020/02/19	17	39.08	17	39.00	39.00	0	4,223	0.00%
2020/02/18	14	39.10	10	38.85	38.95	4	4,387	0.09%
2020/02/17	20	39.34	19	39.20	39.20	1	4,805	0.02%
2020/02/14	4	39.33	5	39.57	39.60	-1	4,990	-0.02%
2020/02/13	11	39.56	8	39.31	39.25	3	5,192	0.06%
2020/02/12	8	38.96	8	39.59	39.65	0	5,443	0.00%
2020/02/11	1	38.70	0	0.00	38.70	1	5,693	0.02%
2020/02/10	10	37.70	10	38.14	38.00	0	5,705	0.00%
2020/02/07	3	38.65	0	0.00	38.30	3	5,756	0.05%
2020/02/06	6	38.75	8	39.02	39.10	-2	5,791	-0.03%
2020/02/05	2	37.63	0	0.00	37.95	2	5,844	0.03%
2020/02/04	0	0.00	3	37.37	37.90	-3	5,862	-0.05%
2020/02/03	0	0.00	2	35.80	36.15	-2	5,972	-0.03%
2020/01/31	8	37.62	5	37.82	37.65	3	6,089	0.05%
2020/01/30	29	39.07	10	39.09	38.70	19	6,083	0.31%
2020/01/20	2	43.00	1	43.20	43.00	1	6,059	0.02%
2020/01/17	0	0.00	4	43.20	42.90	-4	6,147	-0.07%
2020/01/16	10	43.00	10	43.00	43.00	0	6,220	0.00%
2020/01/15	3	42.93	2	43.08	43.05	1	6,650	0.02%
2020/01/14	0	0.00	3	43.07	43.30	-3	6,726	-0.04%
2020/01/13	2	42.65	2	42.95	42.65	0	6,791	0.00%
2020/01/10	10	41.65	0	0.00	41.55	10	6,861	0.15%
2020/01/09	12	42.11	11	41.65	41.70	1	7,085	0.01%
2020/01/08	11	41.71	12	41.68	41.65	-1	7,213	-0.01%
2020/01/07	3	41.78	0	0.00	41.80	3	7,462	0.04%
2020/01/06	3	42.32	2	42.65	42.30	1	7,520	0.01%
2020/01/03	35	43.99	25	43.31	43.25	10	7,540	0.13%
2020/01/02	7	43.91	7	43.95	43.95	0	7,537	0.00%
2019/12/31	10	43.58	7	43.90	43.90	3	7,530	0.04%
2019/12/30	19	43.53	22	43.77	43.80	-3	7,526	-0.04%
2019/12/27	12	42.43	11	42.40	42.40	1	7,456	0.01%
2019/12/26	16	43.08	24	42.66	42.45	-8	7,499	-0.11%
2019/12/25	8	43.10	6	43.36	43.40	2	7,535	0.03%
2019/12/24	51	42.70	60	42.96	43.00	-9	7,682	-0.12%
2019/12/20	5	42.26	18	42.49	42.50	-13	8,363	-0.16%
2019/12/18	12	42.14	0	0.00	42.05	12	9,315	0.13%
2019/12/17	1	42.70	1	42.50	42.50	0	9,478	0.00%
2019/12/13	6	41.96	1	41.95	41.85	5	9,674	0.05%
2019/12/12	6	42.50	0	0.00	42.20	6	9,738	0.06%
2019/12/11	1	42.15	3	42.47	42.45	-2	9,729	-0.02%
2019/12/10	8	41.89	6	41.90	41.90	2	9,716	0.02%
2019/12/09	22	42.45	0	0.00	42.05	22	9,701	0.23%
2019/12/06	1	42.85	1	42.85	42.80	0	9,679	0.00%
2019/12/05	1	42.70	1	42.50	42.75	0	9,736	0.00%
2019/12/04	13	42.27	25	42.02	42.10	-12	9,785	-0.12%
2019/12/03	3	42.03	2	42.45	42.55	1	9,881	0.01%
2019/12/02	3	42.22	0	0.00	42.10	3	9,907	0.03%
2019/11/29	16	43.23	3	43.05	43.10	13	9,912	0.13%
2019/11/28	7	44.05	1	44.15	43.60	6	9,973	0.06%
2019/11/27	3	43.80	3	44.05	44.00	0	10,066	0.00%
2019/11/26	2	44.10	14	43.91	43.80	-12	10,142	-0.12%
2019/11/25	2	43.20	2	43.70	43.70	0	10,121	0.00%
2019/11/22	36	43.20	18	42.90	42.85	18	10,146	0.18%
2019/11/21	3	43.02	1	43.30	43.30	2	10,169	0.02%
2019/11/20	24	44.28	58	43.74	43.60	-34	10,174	-0.33%
2019/11/19	16	45.51	17	45.22	45.00	-1	10,175	-0.01%
2019/11/18	11	45.93	11	45.51	45.45	0	10,285	0.00%
2019/11/15	12	45.51	5	45.49	45.15	7	10,529	0.07%
2019/11/14	101	46.06	99	45.93	44.60	2	10,787	0.02%	大買/
2019/11/13	19	45.66	13	45.13	45.00	6	10,608	0.06%
2019/11/12	7	45.64	37	45.91	46.15	-30	10,685	-0.28%
2019/11/11	19	45.42	13	45.41	46.20	6	10,689	0.06%
2019/11/08	76	45.87	16	45.82	45.80	60	10,661	0.56%
2019/11/07	0	0.00	2	43.35	43.80	-2	10,518	-0.02%
2019/11/05	23	44.97	30	44.69	44.80	-7	10,814	-0.06%
2019/11/04	12	44.65	0	0.00	44.55	12	10,889	0.11%
2019/11/01	7	44.80	0	0.00	45.10	7	10,937	0.06%
2019/10/31	5	45.27	2	44.75	44.65	3	11,096	0.03%
2019/10/30	0	0.00	17	44.88	45.80	-17	11,260	-0.15%
2019/10/29	4	43.90	3	44.75	43.90	1	11,419	0.01%
2019/10/28	16	44.29	14	44.40	44.45	2	11,889	0.02%
2019/10/25	0	0.00	2	43.50	44.00	-2	12,331	-0.02%
2019/10/24	9	44.39	20	44.41	44.50	-11	12,331	-0.09%
2019/10/23	47	45.13	101.1	44.68	44.25	-54.1	12,367	-0.44%	大賣/
2019/10/22	21	44.66	15	44.57	44.65	6	12,109	0.05%
2019/10/21	18	44.14	17	44.33	44.15	1	12,029	0.01%
2019/10/18	16	43.98	23	44.17	44.25	-7	11,964	-0.06%
2019/10/17	23	43.60	22	43.94	43.95	1	11,898	0.01%
2019/10/16	14	42.83	15	42.95	43.05	-1	11,706	-0.01%
2019/10/15	25	42.11	32	42.63	43.00	-7	11,656	-0.06%
2019/10/14	1	40.35	20	41.45	41.05	-19	11,486	-0.17%
2019/10/09	6	39.74	1	39.70	40.00	5	11,506	0.04%
2019/10/08	13	39.73	0	0.00	39.40	13	11,470	0.11%
2019/10/07	14	40.80	15	40.66	40.50	-1	11,391	-0.01%
2019/10/04	6	40.53	1	40.40	40.30	5	11,366	0.04%
2019/10/03	16	41.01	5	40.95	40.95	11	11,301	0.10%
2019/10/02	1	41.25	0	0.00	41.50	1	11,253	0.01%
2019/09/27	10	41.85	11	40.79	40.75	-1	11,202	-0.01%
2019/09/26	26	43.11	11	44.51	42.90	15	11,061	0.14%
2019/09/25	11	44.10	32	43.37	44.40	-21	10,781	-0.19%
2019/09/24	25.9	43.01	28	44.00	42.30	-2.1	10,420	-0.02%
2019/09/23	36	42.77	61	42.93	43.00	-25	9,990	-0.25%
2019/09/20	7	40.66	4	40.94	40.50	3	9,512	0.03%
2019/09/19	6	40.54	44	40.77	40.90	-38	9,340	-0.41%
2019/09/18	0	0.00	10	39.20	39.30	-10	9,139	-0.11%
2019/09/17	15	39.54	0	0.00	39.65	15	9,184	0.16%
2019/09/16	0	0.00	1	39.30	38.95	-1	9,198	-0.01%
2019/09/12	6	39.01	5	38.80	38.80	1	9,263	0.01%
2019/09/10	0	0.00	25	38.51	38.45	-25	9,456	-0.26%
2019/09/09	6	39.15	25	39.56	38.80	-19	9,595	-0.20%
2019/09/06	1	39.95	8	40.89	39.85	-7	9,703	-0.07%
2019/09/05	22	40.24	9	40.23	40.20	13	9,706	0.13%
2019/09/04	5	39.53	5	39.56	39.45	0	9,843	0.00%
2019/09/03	2	39.48	1	40.20	39.25	1	9,840	0.01%
2019/09/02	6	39.83	6	39.96	40.00	0	9,811	0.00%
2019/08/30	6	39.87	0	0.00	39.30	6	9,798	0.06%
2019/08/29	33	39.17	0	0.00	39.30	33	9,735	0.34%
2019/08/28	0	0.00	2	38.43	38.40	-2	9,662	-0.02%
2019/08/27	17	39.54	4	39.30	39.05	13	9,707	0.13%
2019/08/26	19	39.00	4	39.25	38.85	15	9,759	0.15%
2019/08/23	17.3	40.53	17	40.28	40.30	0.3	9,702	0.00%
2019/08/22	29	40.54	20	40.52	40.25	9	9,635	0.09%
2019/08/21	14	40.53	8	40.46	40.40	6	9,495	0.06%
2019/08/20	45	40.91	26	42.15	40.95	19	9,382	0.20%
2019/08/19	55.2	41.90	95	41.50	42.10	-39.8	9,110	-0.44%
2019/08/16	19	39.64	15	40.15	39.40	4	8,779	0.05%
2019/08/15	19	39.20	7	39.39	39.30	12	8,662	0.14%
2019/08/14	21	38.31	23.2	39.05	38.85	-2.2	8,454	-0.03%
2019/08/13	5	38.06	4	38.59	38.15	1	8,299	0.01%
2019/08/12	3	38.02	4	37.33	38.25	-1	8,147	-0.01%
2019/08/08	14	37.44	26	37.29	37.45	-12	8,101	-0.15%
2019/08/07	11	36.30	7	36.11	35.80	4	7,973	0.05%
2019/08/06	4	35.90	5	35.94	36.50	-1	7,923	-0.01%
2019/08/05	11	36.22	20	36.52	35.50	-9	7,981	-0.11%
2019/08/02	19	35.98	9	36.19	36.10	10	8,069	0.12%
2019/08/01	53	38.48	15	38.41	37.80	38	7,916	0.48%
2019/07/31	49	37.57	25	37.71	37.60	24	7,619	0.31%
2019/07/29	20	40.09	17	39.41	40.10	3	7,321	0.04%
2019/07/26	23	36.99	33	37.55	38.00	-10	6,850	-0.15%
2019/07/25	0	0.00	4	35.04	35.20	-4	6,447	-0.06%
2019/07/24	16	34.41	18	34.58	34.70	-2	6,379	-0.03%
2019/07/23	4	34.10	44	34.19	33.95	-40	6,406	-0.62%
2019/07/22	1	32.45	1	32.50	32.60	0	6,385	0.00%
2019/07/19	18	32.28	7	32.56	32.65	11	6,510	0.17%
2019/07/18	1	32.15	1	32.00	31.75	0	6,642	0.00%
2019/07/17	0	0.00	1	31.80	31.90	-1	6,756	-0.01%
2019/07/16	50	31.55	50	31.79	31.60	0	7,109	0.00%
2019/07/15	11	32.42	4	32.53	32.65	7	7,539	0.09%
2019/07/12	0	0.00	4	32.40	32.75	-4	7,870	-0.05%
2019/07/10	1	31.85	1	32.00	31.95	0	8,466	0.00%
2019/07/09	2	31.78	0	0.00	31.70	2	8,744	0.02%
2019/07/08	9	32.09	1	31.95	31.90	8	8,879	0.09%
2019/07/05	6	32.27	1	32.50	32.15	5	8,917	0.06%
2019/07/04	1	32.10	1.1	32.19	32.10	-0.1	8,912	0.00%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	2	31.90	5	32.30	31.90	-3	8,987	-0.03%
2019/07/01	5	31.70	8	31.82	31.80	-3	8,977	-0.03%
2019/06/27	14	31.28	15	31.41	31.40	-1	9,042	-0.01%
2019/06/26	2	31.10	7	30.96	30.95	-5	9,017	-0.06%
2019/06/25	5	30.86	1	31.30	30.75	4	9,017	0.04%
2019/06/24	5	30.75	17	31.11	31.35	-12	9,031	-0.13%
2019/06/21	8	31.13	25	31.54	30.90	-17	9,083	-0.19%
2019/06/20	26	31.84	28	31.87	31.55	-2	9,042	-0.02%
2019/06/19	27	31.51	33	31.51	31.35	-6	9,019	-0.07%
2019/06/18	4	31.33	0	0.00	30.90	4	9,012	0.04%
2019/06/17	3	31.58	1	31.65	31.65	2	8,960	0.02%
2019/06/14	20	31.10	45	31.31	31.70	-25	8,869	-0.28%
2019/06/13	31	31.01	7	31.23	30.30	24	8,784	0.27%
2019/06/12	1	30.75	6	30.90	30.95	-5	8,635	-0.06%
2019/06/11	12	30.74	17	30.81	30.90	-5	8,568	-0.06%
2019/06/10	0	0.00	7	29.69	29.70	-7	8,327	-0.08%
2019/06/06	0	0.00	2	29.30	29.00	-2	8,299	-0.02%
2019/06/05	10	30.00	10	29.71	29.45	0	8,346	0.00%
2019/06/03	1	29.20	0	0.00	29.30	1	8,318	0.01%
2019/05/31	0	0.00	13	29.68	29.50	-13	8,284	-0.16%
2019/05/30	5	28.85	4	29.01	29.10	1	8,178	0.01%
2019/05/29	0	0.00	1	28.00	28.50	-1	8,066	-0.01%
2019/05/28	5	28.28	2	28.20	28.20	3	8,087	0.04%
2019/05/24	7	28.86	16	28.72	28.80	-9	8,229	-0.11%
2019/05/23	17	28.46	0	0.00	28.30	17	8,526	0.20%
2019/05/22	11	29.24	10	29.21	29.30	1	8,768	0.01%
2019/05/21	18	27.97	9	28.20	28.35	9	8,744	0.10%
2019/05/20	46	29.44	1	29.75	28.80	45	8,639	0.52%
2019/05/17	1	30.05	6	30.00	29.30	-5	8,650	-0.06%
2019/05/16	2	29.75	0	0.00	29.65	2	8,642	0.02%
2019/05/15	2	30.40	21	29.77	30.40	-19	8,664	-0.22%
2019/05/14	41	29.06	8	28.70	29.40	33	8,779	0.38%
2019/05/13	6	28.68	0	0.00	28.80	6	8,781	0.07%
2019/05/10	10	30.18	5	29.30	29.30	5	8,700	0.06%
2019/05/09	32	30.47	10	29.50	29.85	22	8,496	0.26%
2019/05/08	35	30.95	12	32.39	32.60	23	8,255	0.28%
2019/05/07	2	31.90	0	0.00	31.90	2	8,191	0.02%
2019/05/06	5	31.80	33	31.47	31.20	-28	8,176	-0.34%
2019/05/03	1	31.90	3	32.13	32.20	-2	8,101	-0.02%
2019/04/29	3	32.22	82	32.94	32.50	-79	7,864	-1.00%
2019/04/26	10	31.96	0	0.00	31.95	10	7,719	0.13%
2019/04/25	0	0.00	2	33.25	33.00	-2	7,569	-0.03%
2019/04/24	17	33.33	16	33.24	33.40	1	7,424	0.01%
2019/04/23	2	33.50	6	33.93	34.05	-4	7,217	-0.06%
2019/04/22	18	34.49	49	34.76	34.90	-31	7,052	-0.44%
2019/04/19	30	32.87	56.1	33.08	33.90	-26.1	6,699	-0.39%
2019/04/18	17	31.38	17	31.57	31.05	0	6,335	0.00%
2019/04/17	60	30.13	63	30.75	30.90	-3	5,978	-0.05%
2019/04/16	1	28.80	15	28.85	29.10	-14	5,326	-0.26%
2019/04/15	48	29.11	55	28.89	29.05	-7	5,228	-0.13%
2019/04/12	20	28.23	4	28.29	28.55	16	4,942	0.32%
2019/04/10	2	27.78	10	27.78	27.75	-8	4,728	-0.17%
2019/04/09	13	28.36	2	28.28	28.15	11	4,694	0.23%
2019/04/08	3	27.82	10	27.86	27.60	-7	4,598	-0.15%
2019/04/03	1	27.55	0	0.00	27.55	1	4,525	0.02%
2019/04/02	20	27.29	6	27.40	27.30	14	4,451	0.31%
2019/04/01	0	0.00	1	26.60	26.85	-1	4,335	-0.02%
2019/03/29	1	26.25	0	0.00	26.20	1	4,264	0.02%
2019/03/27	1	26.65	0	0.00	26.40	1	4,278	0.02%
2019/03/26	1.9	26.70	0	0.00	26.70	1.9	4,252	0.04%
2019/03/25	1	27.35	13	27.40	27.30	-12	4,195	-0.29%
2019/03/22	2	27.55	2	27.75	27.85	0	4,192	0.00%
2019/03/21	0	0.00	6	27.43	27.60	-6	4,118	-0.15%
2019/03/20	6	26.86	2	26.65	26.80	4	4,111	0.10%
2019/03/19	1	26.75	0	0.00	26.70	1	4,115	0.02%
2019/03/18	39	27.25	38	27.28	27.15	1	4,094	0.02%
2019/03/15	7	26.44	5	26.51	26.35	2	4,022	0.05%
2019/03/14	4	26.33	0	0.00	26.10	4	4,034	0.10%
2019/03/13	4	26.18	1	26.25	26.35	3	4,123	0.07%
2019/03/12	1	26.10	2	26.15	26.15	-1	4,166	-0.02%
2019/03/11	2	25.75	2	26.10	26.05	0	4,319	0.00%
2019/03/08	14	25.60	0	0.00	25.90	14	4,399	0.32%
2019/03/06	5	26.80	0	0.00	26.85	5	4,539	0.11%
2019/03/05	2	26.95	0	0.00	26.80	2	4,631	0.04%
2019/03/04	0	0.00	22	26.91	27.20	-22	4,629	-0.48%
2019/02/27	2	27.00	2	27.50	26.95	0	4,627	0.00%
2019/02/26	2	27.60	3	27.80	27.55	-1	4,598	-0.02%
2019/02/25	2	28.23	11	27.93	28.00	-9	4,602	-0.20%
2019/02/22	18	28.37	13	28.38	27.90	5	4,499	0.11%
2019/02/21	4	28.08	20	27.88	28.10	-16	4,163	-0.38%
2019/02/20	1	26.30	40	26.10	26.10	-39	3,902	-1.00%
2019/02/19	1	26.10	1	26.15	26.10	0	3,977	0.00%
2019/02/18	13	26.24	1	26.10	26.20	12	3,985	0.30%
2019/02/15	10	25.35	13	25.72	25.70	-3	3,985	-0.08%
2019/02/14	42	26.35	3	26.37	26.10	39	3,947	0.99%
2019/02/13	24	25.88	10	26.15	26.15	14	3,840	0.36%
2019/02/12	30	24.98	25	25.13	25.20	5	3,643	0.14%
2019/02/11	1	23.90	0	0.00	23.80	1	3,607	0.03%
2019/01/25	0	0.00	2	24.30	24.15	-2	4,225	-0.05%
2019/01/22	20	23.70	0	0.00	23.70	20	4,453	0.45%
2019/01/21	1	23.95	0	0.00	23.90	1	4,498	0.02%
2019/01/17	3	23.85	1	24.30	23.80	2	4,604	0.04%
2019/01/15	1	23.90	1	24.15	23.90	0	4,683	0.00%
2019/01/11	3	23.95	0	0.00	23.85	3	4,732	0.06%
2019/01/10	0	0.00	1	24.30	24.30	-1	4,712	-0.02%
2019/01/09	7	23.36	10	23.55	23.70	-3	4,626	-0.06%
2019/01/03	1	22.65	0	0.00	22.70	1	4,739	0.02%
2018/12/27	2	23.15	0	0.00	22.95	2	5,018	0.04%
2018/12/26	2	22.88	0	0.00	22.60	2	5,027	0.04%
2018/12/25	1	22.90	1	23.00	23.10	0	5,027	0.00%
2018/12/22	0	0.00	10	23.35	23.30	-10	5,049	-0.20%
2018/12/21	2	22.63	2	23.25	23.60	0	5,109	0.00%
2018/12/20	2	23.00	0	0.00	23.05	2	5,091	0.04%
2018/12/19	3	23.87	1	23.95	23.80	2	5,067	0.04%
2018/12/18	2	24.08	0	0.00	23.90	2	5,102	0.04%
2018/12/17	0	0.00	3	24.57	24.50	-3	5,194	-0.06%
2018/12/14	5	24.09	0	0.00	24.30	5	5,181	0.10%
2018/12/13	0	0.00	30	24.62	24.30	-30	5,184	-0.58%
2018/12/12	0	0.00	22	24.46	24.60	-22	5,146	-0.43%
2018/12/11	2	23.90	1	24.00	23.95	1	5,149	0.02%
2018/12/10	5	24.18	1	24.15	24.10	4	5,198	0.08%
2018/12/07	0	0.00	4	24.73	24.75	-4	5,196	-0.08%
2018/12/06	6	24.45	14	25.06	24.05	-8	5,199	-0.15%
2018/12/05	57	25.50	51	25.42	25.60	6	5,157	0.12%
2018/12/04	51	25.93	65	26.28	25.85	-14	5,252	-0.27%
2018/12/03	88	25.79	32	25.81	25.65	56	5,211	1.07%
2018/11/30	13	24.44	2	24.70	24.65	11	5,075	0.22%
2018/11/29	0	0.00	2	24.20	23.85	-2	4,932	-0.04%
2018/11/28	5	23.73	4	23.96	23.85	1	4,935	0.02%
2018/11/27	0	0.00	5	23.45	23.55	-5	4,931	-0.10%
2018/11/26	1	23.30	1	23.45	23.40	0	5,035	0.00%
2018/11/22	4.4	23.48	10	23.75	23.40	-5.7	5,337	-0.11%
2018/11/21	0	0.00	8	23.97	24.05	-8	5,764	-0.14%
2018/11/19	0	0.00	1	23.70	23.70	-1	6,020	-0.02%
2018/11/16	2	23.58	1	23.40	23.40	1	6,028	0.02%
2018/11/14	11	23.43	0	0.00	23.50	11	5,954	0.18%
2018/11/13	0	0.00	4	22.45	23.20	-4	5,926	-0.07%
2018/11/12	0	0.00	1	23.10	22.85	-1	6,002	-0.02%
2018/11/09	2	22.95	2	23.15	23.20	0	6,082	0.00%
2018/11/08	4	23.03	2	23.10	23.00	2	6,121	0.03%
2018/11/07	10	23.50	1	23.45	23.45	9	6,081	0.15%
2018/11/06	0	0.00	2	22.80	22.20	-2	6,058	-0.03%
2018/11/05	1	23.05	3	23.17	23.30	-2	6,068	-0.03%
2018/11/02	3	23.82	15	24.52	23.40	-12	6,019	-0.20%
2018/11/01	5	22.06	13	22.28	22.45	-8	5,798	-0.14%
2018/10/31	23	21.22	2	21.15	21.10	21	5,804	0.36%
2018/10/30	0	0.00	10	20.30	20.10	-10	5,880	-0.17%
2018/10/29	2	20.50	0	0.00	20.70	2	5,917	0.03%
2018/10/26	4	19.40	3	19.73	19.50	1	5,994	0.02%
2018/10/25	0	0.00	5	19.70	19.05	-5	6,049	-0.08%
2018/10/24	3	20.47	0	0.00	20.50	3	6,087	0.05%
2018/10/23	1	21.05	0	0.00	20.45	1	6,132	0.02%
2018/10/22	1	21.20	0	0.00	21.40	1	6,214	0.02%
2018/10/18	1	21.85	0	0.00	21.50	1	6,626	0.02%
2018/10/17	1	22.30	0	0.00	21.50	1	6,694	0.01%
2018/10/16	0.2	21.20	0	0.00	21.20	0.2	6,683	0.00%
2018/10/12	10	20.80	0	0.00	21.20	10	6,752	0.15%
2018/10/11	10	20.60	1	20.60	20.60	9	6,849	0.13%
2018/10/09	3.5	22.95	0	0.00	22.85	3.5	6,952	0.05%
2018/10/08	51	22.50	0	0.00	22.50	51	7,000	0.73%
2018/10/05	0	0.00	51	23.10	23.15	-51	7,080	-0.72%
2018/10/03	0	0.00	2	25.75	25.70	-2	7,088	-0.03%
2018/09/28	1	26.15	1	26.10	26.15	0	7,440	0.00%
2018/09/27	1	26.15	0	0.00	26.15	1	7,608	0.01%
2018/09/26	1	26.50	0	0.00	26.45	1	7,871	0.01%
2018/09/25	1	26.50	7	26.56	26.55	-6	8,826	-0.07%
2018/09/21	0	0.00	25	26.30	26.90	-25	9,259	-0.27%
2018/09/20	10	25.50	0	0.00	25.35	10	9,307	0.11%
2018/09/19	3	25.90	0	0.00	25.65	3	9,365	0.03%
2018/09/18	0	0.00	1	26.30	25.70	-1	9,513	-0.01%
2018/09/17	0	0.00	1	26.75	26.55	-1	9,530	-0.01%
2018/09/14	5	26.45	5	26.13	26.40	0	9,515	0.00%
2018/09/13	2	25.80	30	26.00	25.60	-28	9,512	-0.29%
2018/09/12	2	25.60	1	25.75	25.70	1	9,595	0.01%
2018/09/10	9	25.84	0	0.00	25.25	9	9,667	0.09%
2018/09/07	3	26.75	0	0.00	26.70	3	9,577	0.03%
2018/09/05	3	28.88	0	0.00	28.90	3	9,621	0.03%
2018/09/04	0	0.00	5	29.43	29.60	-5	9,694	-0.05%
2018/09/03	13	28.93	10	28.95	28.80	3	9,749	0.03%
2018/08/31	0	0.00	3	29.75	29.95	-3	9,765	-0.03%
2018/08/30	5	29.22	1	29.30	29.50	4	10,169	0.04%
2018/08/29	1	29.80	8	29.84	29.70	-7	10,391	-0.07%
2018/08/28	20	29.41	18	29.44	28.55	2	10,290	0.02%
2018/08/27	15	27.92	38	28.33	29.20	-23	9,920	-0.23%
2018/08/24	4	26.13	4	26.59	26.55	0	9,832	0.00%
2018/08/23	5	26.50	5	26.20	26.20	0	10,176	0.00%
2018/08/22	1	25.80	1	26.10	26.10	0	10,451	0.00%
2018/08/21	12	26.12	0	0.00	26.10	12	10,782	0.11%
2018/08/20	2	26.00	1	25.80	26.40	1	11,334	0.01%
2018/08/17	13	26.47	6	27.01	26.45	7	11,913	0.06%
2018/08/16	13	26.97	4	27.31	27.30	9	12,388	0.07%
2018/08/15	2	26.00	3	26.15	26.30	-1	12,761	-0.01%
2018/08/14	2	26.83	0	0.00	27.20	2	12,882	0.02%
2018/08/13	30	27.25	0	0.00	26.20	30	13,082	0.23%
2018/08/10	0	0.00	4	28.35	28.15	-4	13,043	-0.03%
2018/08/09	0.4	28.75	1	28.80	28.85	-0.6	13,139	0.00%
2018/08/08	6	29.43	14	28.97	28.55	-8	13,262	-0.06%
2018/08/07	6	29.00	5	28.73	29.25	1	13,330	0.01%
2018/08/06	5.3	29.14	1	29.20	28.85	4.3	13,475	0.03%
2018/08/03	3	28.15	0	0.00	28.10	3	13,489	0.02%
2018/08/02	30	28.00	41	28.17	27.85	-11	13,499	-0.08%
2018/08/01	0	0.00	5	29.20	28.75	-5	13,583	-0.04%
2018/07/31	20	28.70	22	28.54	28.75	-2	13,850	-0.01%
2018/07/30	2	28.15	23	28.05	28.50	-21	13,957	-0.15%
2018/07/27	22.3	29.28	12	29.12	29.50	10.3	13,909	0.07%
2018/07/26	15	29.40	11	29.55	29.55	4	13,809	0.03%
2018/07/25	3	27.97	4	28.36	28.60	-1	13,605	-0.01%
2018/07/24	1	26.80	3	26.57	27.30	-2	13,400	-0.01%
2018/07/23	2	26.28	5	25.61	26.70	-3	13,305	-0.02%
2018/07/19	2	26.38	0	0.00	26.25	2	13,169	0.02%
2018/07/18	37	27.34	35	26.55	26.30	2	13,140	0.02%
2018/07/17	1	29.00	2	28.78	28.35	-1	12,987	-0.01%
2018/07/13	12	28.97	1	30.00	28.70	11	12,747	0.09%
2018/07/11	0	0.00	10	28.60	28.55	-10	12,623	-0.08%
2018/07/10	3	28.98	12	28.92	29.00	-9	12,559	-0.07%
2018/07/09	1	28.70	0	0.00	28.75	1	12,554	0.01%
2018/07/06	7	29.44	15	29.22	28.95	-8	12,464	-0.06%
2018/07/05	4	29.94	4	32.15	29.80	0	12,239	0.00%
2018/07/04	5	32.12	2	31.98	32.00	3	12,022	0.02%
2018/07/03	124	34.06	72	34.03	31.40	52	11,762	0.44%	大買/
2018/07/02	80	31.73	35	31.96	33.05	45	10,803	0.42%
2018/06/29	8	30.21	2	30.20	30.05	6	10,327	0.06%
2018/06/28	1	28.45	0	0.00	28.10	1	10,164	0.01%
2018/06/27	0	0.00	1	29.85	28.70	-1	10,090	-0.01%
2018/06/25	6	28.39	7	28.02	28.00	-1	9,866	-0.01%
2018/06/22	9	28.89	2	29.90	28.75	7	9,839	0.07%
2018/06/21	6	29.66	66	30.14	30.20	-60	9,781	-0.61%
2018/06/20	0	0.00	10	28.00	28.00	-10	9,678	-0.10%
2018/06/19	9	29.45	0	0.00	29.30	9	9,551	0.09%
2018/06/15	34	30.12	6	30.28	30.05	28	9,513	0.29%
2018/06/14	3	31.00	31	31.03	30.40	-28	9,442	-0.30%
2018/06/13	11	30.52	4	30.48	30.55	7	9,329	0.08%
2018/06/12	11	30.59	11	30.75	30.10	0	9,261	0.00%
2018/06/11	6	31.30	55	31.08	31.15	-49	9,137	-0.54%
2018/06/08	7	30.36	27	30.42	30.60	-20	9,001	-0.22%
2018/06/07	18	31.84	21	31.91	30.40	-3	8,896	-0.03%
2018/06/06	67	31.15	8	30.76	31.20	59	8,362	0.71%
2018/06/05	11	28.84	0	0.00	28.85	11	8,033	0.14%
2018/06/04	0	0.00	100	30.01	29.75	-100	7,931	-1.26%
2018/06/01	26	28.76	12	28.80	29.15	14	7,814	0.18%
2018/05/31	40	29.80	14	29.53	29.15	26	7,709	0.34%
2018/05/30	60	29.23	6	30.02	30.40	54	7,314	0.74%
2018/05/29	47	30.15	26.7	30.66	30.05	20.3	6,991	0.29%
2018/05/28	44	29.85	356.8	29.82	31.60	-312.8	6,615	-4.73%	大賣/鉅額交易
2018/05/25	407	28.64	74	28.45	28.80	333	6,007	5.54%	大買/鉅額交易
2018/05/24	88	26.51	184	26.05	27.20	-96	5,375	-1.79%	大賣/
2018/05/23	17	24.87	10	24.72	24.75	7	4,844	0.14%
2018/05/22	87	23.35	75	23.59	23.55	12	4,373	0.27%
2018/05/21	41	22.82	15	23.08	23.35	26	4,181	0.62%
2018/05/18	62	22.04	2	22.35	22.20	60	3,919	1.53%
2018/05/17	6	22.28	70	22.25	22.00	-64	3,885	-1.65%
2018/05/16	3	22.57	19	22.48	22.90	-16	3,734	-0.43%
2018/05/15	18	21.83	2	21.65	22.45	16	3,591	0.45%
2018/05/14	50	21.63	1	21.90	21.70	49	3,452	1.42%
2018/05/11	10	20.80	31	21.19	20.80	-21	3,201	-0.66%
2018/05/10	0	0.00	4.4	21.20	21.40	-4.4	3,004	-0.15%
2018/05/09	11.2	21.15	8	20.90	21.25	3.2	2,931	0.11%
2018/05/08	2.8	20.30	5	21.12	20.25	-2.2	2,728	-0.08%
2018/05/07	0	0.00	36	20.05	20.05	-36	2,354	-1.53%
2018/05/04	20	18.28	0	0.00	18.25	20	2,142	0.93%
2018/05/03	5	17.85	5	18.05	18.20	0	2,095	0.00%
2018/05/02	0	0.00	1	18.05	18.10	-1	2,070	-0.05%
2018/04/30	2	17.20	0	0.00	17.35	2	2,039	0.10%
2018/04/27	0	0.00	1	16.90	16.90	-1	2,057	-0.05%
2018/04/26	1	16.85	0	0.00	16.45	1	2,077	0.05%
2018/04/24	12	17.03	10	16.85	16.90	2	2,142	0.09%
2018/04/20	0	0.00	1	17.85	17.80	-1	2,226	-0.04%
2018/04/18	6	18.04	4	18.23	17.85	2	2,290	0.09%
2018/04/17	0	0.00	2	17.93	18.35	-2	2,321	-0.09%
2018/04/16	1	18.00	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	2	18.18	18.00	-2	2,320	-0.09%
2018/04/10	1	17.35	0	0.00	17.60	1	2,774	0.04%
2018/04/03	10	17.65	0	0.00	17.60	10	2,881	0.35%
2018/03/29	1	17.80	0	0.00	17.75	1	3,281	0.03%
2018/03/28	2	17.93	0	0.00	17.90	2	3,581	0.06%
2018/03/14	0	0.00	1	19.05	18.95	-1	6,053	-0.02%
2018/03/13	0	0.00	2	19.00	19.05	-2	6,068	-0.03%
2018/03/12	0	0.00	1	18.80	18.80	-1	6,081	-0.02%
2018/03/09	1	19.20	0	0.00	18.85	1	6,117	0.02%
2018/03/07	0	0.00	1	19.10	18.85	-1	6,129	-0.02%
2018/03/06	27	19.16	27	19.40	19.45	0	6,169	0.00%
2018/03/05	0	0.00	1	18.80	18.50	-1	6,142	-0.02%
2018/03/01	1	18.95	0	0.00	18.90	1	6,203	0.02%
2018/02/27	7	19.23	0	0.00	18.85	7	6,240	0.11%
2018/02/26	5	19.60	21	19.45	19.30	-16	6,352	-0.25%
2018/02/23	22	19.70	3	19.78	19.70	19	6,531	0.29%
2018/02/12	1	17.90	0	0.00	17.95	1	6,962	0.01%
2018/02/08	1	17.85	0	0.00	17.80	1	6,994	0.01%
2018/02/07	2	18.15	0	0.00	17.95	2	6,990	0.03%
2018/02/05	7	19.29	0	0.00	19.55	7	6,926	0.10%
2018/01/29	0	0.00	5	20.40	20.35	-5	7,082	-0.07%
2018/01/26	1	20.45	0	0.00	20.40	1	7,121	0.01%
2018/01/25	0	0.00	1	20.40	20.30	-1	7,134	-0.01%
2018/01/23	3	20.43	0	0.00	20.30	3	7,367	0.04%
2018/01/19	10	21.15	2	21.05	21.00	8	7,427	0.11%
2018/01/18	10	21.75	1	21.70	21.45	9	7,455	0.12%
2018/01/17	4	21.36	1	21.50	21.50	3	7,445	0.04%
2018/01/16	0	0.00	2	21.05	20.95	-2	7,459	-0.03%
2018/01/15	2	21.00	3	21.30	21.00	-1	7,507	-0.01%
2018/01/12	0	0.00	3	21.57	21.40	-3	7,587	-0.04%
2018/01/11	3	21.52	0	0.00	21.65	3	7,709	0.04%
2018/01/10	0	0.00	3	20.70	20.85	-3	7,950	-0.04%
2018/01/09	0	0.00	1	20.70	20.70	-1	7,970	-0.01%
2018/01/08	1	21.20	2	21.15	20.70	-1	8,145	-0.01%
2018/01/05	5	21.71	4	22.11	21.65	1	8,371	0.01%
2018/01/04	11	22.47	12	22.53	22.55	-1	8,221	-0.01%
2018/01/03	8	21.61	0	0.00	21.45	8	7,920	0.10%
2018/01/02	2	21.70	5	21.65	21.45	-3	7,853	-0.04%