伍豐 (8076)-富邦-仁愛券商分點個股進出

台股 » 個股 » 伍豐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

伍豐

(8076)

可現股當沖

股價
28.60
漲跌
--
漲幅
0.00%
成交量
240張
產業
上櫃電腦及週邊類股
242人加入追蹤

立即追蹤
本地時間:13:30

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

伍豐 (8076)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0.2	28.50	28.60	-0.2	652	-0.03%
2024/04/16	5	28.41	0	0.00	28.25	5	654	0.76%
2024/04/15	1	29.05	0	0.00	29.05	1	652	0.15%
2024/04/12	0	0.00	7	28.90	29.40	-7	654	-1.07%
2024/04/10	0.2	28.55	22	28.30	28.75	-21.8	645	-3.38%
2024/04/09	0	28.35	0	0.00	28.40	0	648	0.00%
2024/04/08	2.2	28.25	3	28.25	28.25	-0.8	656	-0.12%
2024/04/03	2	28.25	0	0.00	28.25	2	660	0.30%
2024/04/02	0	0.00	7	28.60	28.55	-7	659	-1.06%
2024/03/29	1.7	28.47	0	0.00	28.50	1.7	683	0.25%
2024/03/28	3	28.67	0	0.00	28.60	3	698	0.43%
2024/03/26	3	28.75	0	0.00	28.55	3	697	0.43%
2024/03/25	0	0.00	0	29.20	29.05	0	705	0.00%
2024/03/21	0	0.00	3	28.85	28.85	-3	731	-0.41%
2024/03/20	2.1	28.45	1	28.65	28.50	1.1	733	0.15%
2024/03/18	13.3	28.48	5	28.51	28.55	8.3	732	1.13%
2024/03/15	8	29.20	0	0.00	29.05	8	729	1.10%
2024/03/14	1	29.75	0	0.00	29.90	1	727	0.14%
2024/03/13	2	29.85	0	0.00	30.00	2	732	0.27%
2024/03/12	2	30.45	0	0.00	30.40	2	732	0.27%
2024/03/08	9	29.52	0	0.00	29.40	9	731	1.23%
2024/03/07	5	30.50	2	30.93	30.30	3	720	0.42%
2024/03/06	7	31.31	1	31.00	30.90	6	687	0.87%
2024/03/05	3	30.92	3	30.87	30.65	0	665	0.00%
2024/02/29	0	30.25	1	30.10	30.40	-1	657	-0.15%
2024/02/27	1	30.00	0	0.00	30.00	1	656	0.15%
2024/02/26	0	0.00	8	30.50	30.60	-8	657	-1.22%
2024/02/23	2	30.08	0	0.00	30.00	2	661	0.30%
2024/02/22	1	30.50	0	0.00	30.50	1	660	0.15%
2024/02/20	2	30.20	0	0.00	30.15	2	649	0.31%
2024/02/19	2	30.50	0	0.00	30.15	2	660	0.30%
2024/02/15	1	29.50	0.2	29.55	29.70	0.8	680	0.12%
2024/02/05	3	29.35	1	29.30	29.30	2	733	0.27%
2024/01/31	1	29.90	0	0.00	29.70	1	756	0.13%
2024/01/30	1	30.15	2.5	30.02	29.90	-1.5	758	-0.19%
2024/01/29	0	0.00	3	30.12	30.10	-3	767	-0.39%
2024/01/26	0	0.00	17	30.05	30.15	-17	781	-2.18%
2024/01/24	0	0.00	9	30.06	30.05	-9	789	-1.14%
2024/01/22	0	0.00	9.4	30.00	29.95	-9.4	811	-1.16%
2024/01/19	0	0.00	2.2	29.86	29.80	-2.2	809	-0.27%
2024/01/18	3	29.40	0	0.00	29.45	3	810	0.37%
2024/01/17	1	30.10	0	0.00	29.85	1	812	0.12%
2024/01/16	5	30.40	0	0.00	30.30	5	811	0.62%
2024/01/12	7	30.31	0	0.00	30.15	7	825	0.85%
2024/01/11	0	0.00	1	30.50	30.40	-1	820	-0.12%
2024/01/10	5	30.41	0	0.00	30.35	5	827	0.60%
2024/01/09	3	30.80	1	30.60	30.60	2	841	0.24%
2024/01/08	1	31.00	3	31.30	31.05	-2	865	-0.23%
2024/01/05	11	31.09	0	0.00	31.05	11	912	1.21%
2024/01/04	4	31.25	1	31.05	31.05	3	937	0.32%
2024/01/03	5	31.46	2	31.60	31.60	3	954	0.31%
2024/01/02	0	0.00	1	31.80	31.75	-1	974	-0.10%
2023/12/29	0	0.00	1	31.70	31.45	-1	969	-0.10%
2023/12/28	0	0.00	6	31.48	31.50	-6	967	-0.62%
2023/12/27	0	0.00	3	31.28	31.25	-3	966	-0.31%
2023/12/26	0	0.00	2	31.45	31.25	-2	964	-0.21%
2023/12/25	0	0.00	5	31.50	31.50	-5	943	-0.53%
2023/12/22	1	30.90	2	30.85	30.85	-1	929	-0.11%
2023/12/21	0	0.00	4	30.90	30.90	-4	930	-0.43%
2023/12/20	0	0.00	1	31.00	31.25	-1	924	-0.11%
2023/12/19	5	30.75	9	30.77	30.70	-4	913	-0.44%
2023/12/18	0	0.00	12	31.15	31.25	-12	907	-1.32%
2023/12/15	2	30.60	6.1	30.92	30.85	-4.1	904	-0.45%
2023/12/14	1.1	30.45	8	30.40	30.45	-6.9	905	-0.76%
2023/12/12	1	30.10	0	0.00	30.40	1	916	0.11%
2023/12/11	16	30.51	5	30.51	30.40	11	920	1.19%
2023/12/08	2	31.15	0.3	31.15	31.15	1.7	923	0.18%
2023/12/04	3	31.75	6.8	31.65	31.55	-3.8	1,015	-0.37%
2023/11/30	5	31.15	9	31.24	31.15	-4	1,024	-0.39%
2023/11/29	5	31.05	5	31.30	30.95	0	1,028	0.00%
2023/11/28	0	0.00	2	31.08	31.10	-2	1,026	-0.20%
2023/11/27	6	30.84	1	31.05	30.75	5	1,027	0.49%
2023/11/24	1	31.20	1	31.15	31.10	0	1,020	0.00%
2023/11/22	1	31.45	2	31.35	31.30	-1	1,041	-0.10%
2023/11/21	6.1	31.09	1	31.25	31.30	5.1	1,045	0.49%
2023/11/20	7.8	30.90	0	0.00	30.90	7.8	1,051	0.74%
2023/11/17	5.2	31.10	1	30.95	30.85	4.2	1,053	0.39%
2023/11/16	0	30.45	6	30.73	31.10	-6	1,067	-0.56%
2023/11/15	16.1	30.32	14	30.25	30.25	2.1	1,070	0.20%
2023/11/14	6	30.51	0	0.00	30.30	6	1,067	0.56%
2023/11/13	39	30.64	35	30.55	30.55	4	1,064	0.38%
2023/11/10	2	32.25	4	32.33	32.30	-2	1,019	-0.20%
2023/11/09	5	32.80	5	32.55	32.55	0	1,024	0.00%
2023/11/07	1	32.95	0	0.00	33.05	1	1,065	0.09%
2023/11/06	0	0.00	6	33.08	33.15	-6	1,089	-0.55%
2023/11/03	4	32.80	4	33.10	32.80	0	1,105	0.00%
2023/11/02	5	32.70	5	32.60	32.60	0	1,101	0.00%
2023/11/01	5	32.50	5	32.60	32.60	0	1,105	0.00%
2023/10/31	5	32.75	7	32.97	32.20	-2	1,113	-0.18%
2023/10/30	0	0.00	10	32.55	32.75	-10	1,130	-0.88%
2023/10/27	5	31.95	1	31.85	31.85	4	1,141	0.35%
2023/10/26	1	31.85	0	0.00	31.90	1	1,162	0.09%
2023/10/25	2	32.95	0	0.00	32.50	2	1,177	0.17%
2023/10/24	3	31.40	4	32.01	32.30	-1	1,193	-0.08%
2023/10/23	0	0.00	5	31.80	31.55	-5	1,200	-0.42%
2023/10/20	10	31.40	5	31.75	31.50	5	1,223	0.41%
2023/10/18	5	32.50	0	0.00	32.25	5	1,277	0.39%
2023/10/16	4	33.35	0	0.00	32.85	4	1,321	0.30%
2023/10/13	0	0.00	5.7	33.97	33.95	-5.7	1,392	-0.41%
2023/10/12	0	0.00	5	33.00	33.15	-5	1,381	-0.36%
2023/10/06	2	32.55	10.1	32.60	32.25	-8.1	1,401	-0.58%
2023/10/04	0	31.10	22	31.02	31.05	-22	1,461	-1.50%
2023/10/02	0	0.00	5	31.55	31.50	-5	1,639	-0.30%
2023/09/28	0	0.00	1	31.15	31.15	-1	1,709	-0.06%
2023/09/26	4	31.28	3	31.00	31.00	1	1,837	0.05%
2023/09/22	3	31.15	1	31.25	31.35	2	1,945	0.10%
2023/09/21	10	30.98	6	30.90	30.90	4	1,991	0.20%
2023/09/15	0	0.00	62	32.30	32.35	-62	2,374	-2.61%
2023/09/14	2	32.85	60	32.56	32.70	-58	2,669	-2.17%
2023/09/12	112	31.68	18.4	32.93	32.80	93.6	2,886	3.24%	大買/
2023/09/11	20	31.00	21	31.00	31.00	-1	3,429	-0.03%
2023/09/08	1	30.80	2	30.80	30.85	-1	3,845	-0.03%
2023/09/07	35	31.06	5	31.00	31.00	30	3,907	0.77%
2023/09/06	6.8	31.17	5	31.35	31.45	1.8	4,008	0.04%
2023/09/04	2	30.83	1	31.05	31.00	1	4,159	0.02%
2023/08/29	0	0.00	1	31.00	31.00	-1	4,524	-0.02%
2023/08/28	0	0.00	10	32.45	32.20	-10	4,593	-0.22%
2023/08/25	0	0.00	26	32.64	32.55	-26	4,612	-0.56%
2023/08/24	13.5	32.78	2	32.45	32.45	11.5	4,713	0.24%
2023/08/23	8	32.91	2	32.80	32.85	6	4,758	0.13%
2023/08/22	10	32.85	1	33.35	32.70	9	4,820	0.19%
2023/08/21	5	32.10	5	32.53	32.65	0	4,873	0.00%
2023/08/18	12	32.51	6	32.42	32.25	6	5,057	0.12%
2023/08/17	10	32.73	5	32.34	32.75	5	5,326	0.09%
2023/08/16	47.1	32.03	10	32.13	32.00	37.1	5,377	0.69%
2023/08/15	0	0.00	1	32.05	32.25	-1	5,558	-0.02%
2023/08/14	11	31.74	6	32.00	32.00	5	5,855	0.09%
2023/08/11	5	32.65	7	33.04	32.50	-2	5,981	-0.03%
2023/08/10	1	33.00	0	0.00	33.00	1	6,531	0.02%
2023/08/09	4	33.83	1	34.05	33.65	3	6,880	0.04%
2023/08/08	11	34.71	0	0.00	34.45	11	7,035	0.16%
2023/08/04	8	34.40	3	34.45	34.45	5	7,045	0.07%
2023/08/02	3	34.45	3.1	34.25	34.25	-0.1	7,039	0.00%
2023/07/31	8	35.22	3	35.05	35.05	5	7,014	0.07%
2023/07/28	6	35.23	5	35.26	35.25	1	6,995	0.01%
2023/07/27	0	0.00	11	36.03	35.85	-11	6,993	-0.16%
2023/07/26	0	0.00	2	35.30	35.10	-2	6,977	-0.03%
2023/07/25	3	34.78	4	35.25	35.60	-1	6,971	-0.01%
2023/07/24	8	34.78	2	34.90	34.90	6	6,944	0.09%
2023/07/21	4	35.25	2	35.10	35.10	2	6,905	0.03%
2023/07/20	2	35.63	10	35.68	36.00	-8	6,881	-0.12%
2023/07/19	20	35.17	12.3	35.10	35.10	7.7	6,859	0.11%
2023/07/18	19	36.42	9.5	35.83	35.60	9.5	6,827	0.14%
2023/07/17	0	0.00	3	37.55	37.50	-3	6,729	-0.04%
2023/07/14	3	36.93	102	37.15	37.00	-99	6,694	-1.48%	大賣/
2023/07/13	16	37.43	8	37.03	36.55	8	6,669	0.12%
2023/07/12	6	37.13	5.2	36.85	36.40	0.8	6,632	0.01%
2023/07/11	1	37.70	8	37.64	37.45	-7	6,574	-0.11%
2023/07/10	9.1	37.59	3.6	37.20	37.00	5.5	6,548	0.08%
2023/07/07	3.6	37.46	5	37.78	37.70	-1.4	6,505	-0.02%
2023/07/06	6	39.45	0	0.00	38.85	6	6,379	0.09%
2023/07/05	0	0.00	13	39.49	39.05	-13	6,307	-0.21%
2023/07/04	3.2	38.59	14.3	39.12	38.90	-11.1	6,236	-0.18%
2023/07/03	3	38.60	4	39.24	39.00	-1	6,184	-0.02%
2023/06/30	3	37.80	15	38.20	38.25	-12	6,105	-0.20%
2023/06/29	5	38.20	4	38.00	38.15	1	6,070	0.02%
2023/06/28	13	38.25	23	38.24	37.60	-10	6,022	-0.17%
2023/06/27	15.2	39.15	11	38.87	38.45	4.2	5,949	0.07%
2023/06/26	17	39.93	19.1	39.88	40.20	-2.1	5,836	-0.04%
2023/06/21	13.3	39.14	5	38.99	39.45	8.3	5,715	0.15%
2023/06/20	89.8	39.31	49	39.58	39.50	40.8	5,611	0.73%
2023/06/19	23	37.83	21.9	37.79	37.70	1.1	5,303	0.02%
2023/06/16	24.5	37.78	10.1	37.88	37.60	14.4	5,235	0.27%
2023/06/15	83.1	39.79	89.3	39.54	39.40	-6.2	5,054	-0.12%
2023/06/14	82.8	36.75	99.3	37.62	38.60	-16.6	4,429	-0.37%
2023/06/13	13.5	35.40	24	35.11	35.10	-10.5	4,017	-0.26%
2023/06/12	17	35.81	27	35.86	35.50	-10	3,962	-0.25%
2023/06/09	16.4	35.56	18	35.59	35.35	-1.6	3,889	-0.04%
2023/06/08	20.3	34.87	34	34.95	35.00	-13.7	3,810	-0.36%
2023/06/07	76	35.81	69	36.02	35.70	7	3,757	0.19%
2023/06/06	40	35.06	23	34.39	34.35	17	3,562	0.48%
2023/06/05	5	35.25	8	34.93	34.50	-3	3,521	-0.09%
2023/06/02	9.1	35.38	0.5	35.19	35.05	8.6	3,480	0.25%
2023/06/01	6	35.54	10.4	35.08	35.15	-4.4	3,465	-0.13%
2023/05/31	1	34.95	3	34.98	34.65	-2	3,394	-0.06%
2023/05/30	48	35.62	40	34.73	34.65	8	3,362	0.24%
2023/05/29	36	34.84	34	35.38	35.45	2	3,250	0.06%
2023/05/26	21.2	34.91	21	34.52	34.35	0.2	3,205	0.01%
2023/05/25	4.3	35.35	11	35.19	35.20	-6.7	3,155	-0.21%
2023/05/24	13	35.63	29	35.96	35.80	-16	3,095	-0.52%
2023/05/23	141	35.92	56.4	35.61	36.00	84.6	2,904	2.91%	大買/
2023/05/22	3	33.93	8	34.24	34.10	-5	2,657	-0.19%
2023/05/19	17	33.89	18	33.96	33.30	-1	2,594	-0.04%
2023/05/18	21	34.68	27	34.50	35.10	-6	2,407	-0.25%
2023/05/17	9	34.08	26	33.95	33.95	-17	2,121	-0.80%
2023/05/16	46	34.18	59	34.12	34.40	-13	1,966	-0.66%
2023/05/15	25	31.90	118.4	32.32	33.40	-93.4	1,382	-6.76%	大賣/
2023/05/12	6	30.86	98.1	30.73	30.40	-92.1	1,019	-9.04%
2023/05/10	0	0.00	38	29.79	29.85	-38	830	-4.57%
2023/05/09	0	0.00	1	29.40	29.45	-1	835	-0.12%
2023/05/08	1	29.65	7	29.75	29.65	-6	838	-0.72%
2023/05/05	3	29.35	1	29.40	29.40	2	830	0.24%
2023/05/04	0	0.00	6.1	29.21	29.20	-6.1	838	-0.73%
2023/05/03	2	28.90	7	29.29	29.25	-5	844	-0.59%
2023/05/02	1	28.85	60	28.99	28.85	-59	844	-6.98%
2023/04/28	3	28.53	15.7	28.56	28.65	-12.7	843	-1.50%
2023/04/27	0.1	28.00	0	0.00	27.90	0.1	839	0.01%
2023/04/26	1	27.70	0	0.00	28.00	1	845	0.12%
2023/04/25	1	27.95	0	0.00	27.90	1	851	0.12%
2023/04/24	10	28.05	0	0.00	28.25	10	849	1.18%
2023/04/21	4.1	28.07	0	0.00	28.00	4.1	865	0.47%
2023/04/20	4	28.68	7	28.68	28.70	-3	859	-0.35%
2023/04/19	0	0.00	30	29.07	28.90	-30	855	-3.51%
2023/04/18	2	29.20	0	0.00	29.05	2	850	0.24%
2023/04/17	0	0.00	5	29.25	29.30	-5	851	-0.59%
2023/04/14	0	0.00	2	29.00	29.05	-2	853	-0.23%
2023/04/13	4	29.19	10	29.17	28.85	-6	852	-0.70%
2023/04/12	0	0.00	4	28.93	29.25	-4	844	-0.47%
2023/04/11	1	28.65	0.1	28.70	28.60	0.9	834	0.10%
2023/04/10	1	28.80	0	0.00	28.80	1	849	0.12%
2023/04/07	2	28.45	0	0.00	28.45	2	853	0.23%
2023/04/06	4	28.59	0	0.00	28.55	4	847	0.47%
2023/03/31	2	28.80	0	0.00	28.75	2	845	0.24%
2023/03/30	0.1	28.80	0	0.00	28.60	0.1	859	0.01%
2023/03/29	0	0.00	3	28.40	28.50	-3	866	-0.35%
2023/03/28	2.1	28.53	2	28.50	28.50	0.1	883	0.01%
2023/03/27	0.1	29.00	0	0.00	28.95	0.1	884	0.01%
2023/03/24	0.1	29.05	1	29.00	29.00	-0.9	894	-0.10%
2023/03/23	4.1	28.95	3	28.98	28.95	1.1	901	0.12%
2023/03/22	10	29.05	12	29.00	29.00	-2	908	-0.22%
2023/03/21	0	0.00	1	28.90	28.85	-1	950	-0.11%
2023/03/17	0	0.00	3	28.35	28.40	-3	1,048	-0.29%
2023/03/16	11.1	28.22	10.1	28.15	28.00	1	1,100	0.09%
2023/03/15	15	28.82	0	0.00	28.60	15	1,190	1.26%
2023/03/14	23.3	29.23	8	29.09	28.80	15.3	1,305	1.17%
2023/03/13	27.6	29.39	6.1	29.37	29.50	21.5	1,334	1.61%
2023/03/10	45	30.16	6	29.99	30.00	39	1,317	2.96%
2023/03/09	78	30.80	5	31.18	30.85	73	1,304	5.60%
2023/03/08	39	30.48	0.6	30.40	30.55	38.4	1,304	2.94%
2023/03/07	38	30.62	4	30.85	30.60	34	1,313	2.59%
2023/03/06	37	30.74	17.2	30.17	30.70	19.8	1,306	1.52%
2023/03/03	36	29.57	2	29.70	29.55	34	1,266	2.69%
2023/03/02	0	0.00	1	29.50	29.45	-1	1,265	-0.08%
2023/03/01	6.1	29.64	5	29.45	29.45	1.1	1,265	0.09%
2023/02/24	6	30.01	5.6	29.81	29.80	0.4	1,276	0.03%
2023/02/23	0	0.00	10	30.75	30.30	-10	1,285	-0.78%
2023/02/22	0	0.00	5	30.21	30.40	-5	1,294	-0.39%
2023/02/20	3	30.20	0	0.00	30.25	3	1,310	0.23%
2023/02/17	2	29.40	2	29.60	29.60	0	1,291	0.00%
2023/02/16	2	29.70	0	0.00	29.60	2	1,299	0.15%
2023/02/15	0	0.00	7	29.81	29.80	-7	1,309	-0.53%
2023/02/13	1	28.80	2	29.00	29.00	-1	1,328	-0.08%
2023/02/10	11	29.06	5	28.85	28.85	6	1,334	0.45%
2023/02/08	1	29.75	1	29.60	29.75	0	1,329	0.00%
2023/02/06	0	0.00	10.3	29.53	29.80	-10.3	1,308	-0.79%
2023/02/03	0	0.00	5	29.30	29.20	-5	1,297	-0.39%
2023/02/02	0	0.00	11	29.49	29.45	-11	1,290	-0.85%
2023/02/01	13	29.25	54	29.20	29.15	-41	1,275	-3.21%
2023/01/31	1	29.00	64	28.89	29.00	-63	1,268	-4.97%
2023/01/30	1	28.55	17	28.60	28.60	-16	1,258	-1.27%
2023/01/17	2	28.45	2	28.33	28.30	0	1,255	0.00%
2023/01/16	0	0.00	8	28.21	28.25	-8	1,255	-0.64%
2023/01/13	11	27.97	3	27.75	27.75	8	1,253	0.64%
2023/01/12	5	28.25	0	0.00	28.10	5	1,254	0.40%
2023/01/11	1	28.75	7	28.81	28.60	-6	1,250	-0.48%
2023/01/10	0	0.00	2	28.45	28.40	-2	1,236	-0.16%
2023/01/09	3	28.25	1	28.25	28.25	2	1,244	0.16%
2023/01/05	14	28.07	6	28.43	27.95	8	1,277	0.63%
2022/12/30	1	28.05	3	27.90	27.95	-2	1,297	-0.15%
2022/12/29	1	27.65	11.1	27.58	27.80	-10.1	1,300	-0.77%
2022/12/28	6	28.03	2	28.50	27.80	4	1,307	0.31%
2022/12/27	1	27.95	13	28.10	27.95	-12	1,299	-0.92%
2022/12/26	0	0.00	22.1	28.01	28.15	-22.1	1,300	-1.70%
2022/12/23	20	28.30	2	28.25	28.15	18	1,308	1.38%
2022/12/22	1	28.20	4	27.85	28.25	-3	1,315	-0.23%
2022/12/21	0	0.00	3	27.55	27.30	-3	1,332	-0.23%
2022/12/20	6.1	27.79	18	27.50	27.25	-11.9	1,345	-0.88%
2022/12/19	4	28.10	8	28.23	28.00	-4	1,356	-0.29%
2022/12/16	9	27.86	1	27.85	27.85	8	1,366	0.59%
2022/12/15	51	28.45	2	28.50	28.10	49	1,369	3.58%
2022/12/14	31	28.24	4	28.30	28.30	27	1,386	1.95%
2022/12/13	35	28.18	63	28.28	27.85	-28	1,383	-2.02%
2022/12/12	23.2	28.93	9	28.79	28.65	14.2	1,351	1.05%
2022/12/09	34	31.27	26	30.90	30.40	8	1,332	0.60%
2022/12/08	23	31.81	17	31.80	31.95	6	1,295	0.46%
2022/12/07	54	31.91	36	31.88	31.55	18	1,257	1.43%
2022/12/06	35.1	31.26	39	31.50	31.80	-3.9	1,182	-0.33%
2022/12/05	23	30.46	22	30.14	30.75	1	1,073	0.09%
2022/12/02	5	29.21	9	29.33	29.30	-4	1,047	-0.38%
2022/12/01	6	29.13	0.1	29.45	29.00	5.9	1,066	0.55%
2022/11/30	11	29.55	29	29.58	29.10	-18	1,129	-1.59%
2022/11/29	6	28.11	24	28.77	29.50	-18	1,177	-1.53%
2022/11/28	5.1	28.55	1	28.90	28.30	4.1	1,292	0.32%
2022/11/25	1	28.65	1.7	28.80	28.60	-0.7	1,409	-0.05%
2022/11/24	3	28.72	3	29.07	28.65	0	1,632	0.00%
2022/11/23	7	28.70	10.6	28.98	28.75	-3.6	1,737	-0.21%
2022/11/22	21	28.67	5	28.70	28.70	16	1,770	0.90%
2022/11/21	9	29.73	1	30.25	29.45	8	1,786	0.45%
2022/11/18	14	29.35	10	29.75	29.40	4	1,784	0.22%
2022/11/17	16	29.04	22.8	29.06	29.35	-6.8	1,782	-0.38%
2022/11/16	2	28.33	7.6	28.51	28.65	-5.6	1,764	-0.31%
2022/11/15	9	28.32	11	28.30	28.50	-2	1,762	-0.11%
2022/11/14	0	0.00	4	28.01	28.05	-4	1,761	-0.23%
2022/11/11	19	27.92	21	27.81	27.80	-2	1,758	-0.11%
2022/11/10	12	27.80	13	28.14	27.90	-1	1,772	-0.06%
2022/11/09	0	0.00	5	26.50	26.50	-5	1,777	-0.28%
2022/11/08	5.2	26.11	0	0.00	26.10	5.2	1,786	0.29%
2022/11/07	0	0.00	9	26.32	26.55	-9	1,793	-0.50%
2022/11/04	0	0.00	2	25.65	25.95	-2	1,816	-0.11%
2022/11/03	1	25.35	5	25.78	25.75	-4	1,834	-0.22%
2022/11/02	0	0.00	4	25.69	25.70	-4	1,844	-0.22%
2022/11/01	1.2	25.47	4.5	25.44	25.50	-3.3	1,871	-0.18%
2022/10/31	3	25.07	3	25.07	25.10	0	1,921	0.00%
2022/10/28	4	24.88	3	24.70	24.55	1	1,950	0.05%
2022/10/27	0	0.00	13	25.10	25.40	-13	2,121	-0.61%
2022/10/26	18	24.65	0	0.00	24.80	18	2,128	0.85%
2022/10/25	1.6	25.21	33	25.02	25.00	-31.4	2,132	-1.47%
2022/10/24	6	25.43	20	25.30	25.25	-14	2,142	-0.65%
2022/10/21	13.2	25.30	8	25.18	25.15	5.2	2,158	0.24%
2022/10/20	11	25.49	7	25.34	25.50	4	2,189	0.18%
2022/10/19	2	26.13	19	26.19	26.00	-17	2,191	-0.78%
2022/10/18	0	0.00	4	26.24	26.15	-4	2,198	-0.18%
2022/10/17	10	25.15	12	25.46	25.95	-2	2,232	-0.09%
2022/10/14	3	25.98	17	26.23	26.00	-14	2,243	-0.62%
2022/10/13	25	26.06	7	25.72	25.35	18	2,289	0.79%
2022/10/12	5	26.77	0	0.00	27.15	5	2,343	0.21%
2022/10/11	21.2	27.22	10	27.05	27.05	11.2	2,413	0.46%
2022/10/07	0	0.00	12	29.02	28.95	-12	2,416	-0.50%
2022/10/05	20	28.59	6	28.89	28.45	14	2,440	0.57%
2022/10/04	10.7	28.34	6	28.41	28.45	4.7	2,436	0.19%
2022/10/03	4	27.96	0	0.00	27.90	4	2,433	0.16%
2022/09/30	5	27.15	13	27.72	28.15	-8	2,438	-0.33%
2022/09/29	4	27.99	3	27.90	27.90	1	2,432	0.04%
2022/09/28	11.2	27.61	3	27.45	27.45	8.2	2,424	0.34%
2022/09/27	7	27.95	31	28.12	28.85	-24	2,409	-1.00%
2022/09/26	22	28.38	0	0.00	28.20	22	2,398	0.92%
2022/09/23	23	29.94	0	0.00	29.35	23	2,380	0.97%
2022/09/22	4	29.70	3	30.17	30.10	1	2,367	0.04%
2022/09/21	16.2	29.82	23	29.77	29.70	-6.8	2,355	-0.29%
2022/09/20	10	30.38	10	30.30	30.30	0	2,332	0.00%
2022/09/19	11	30.50	4	30.70	30.40	7	2,327	0.30%
2022/09/16	15	31.01	0	0.00	30.80	15	2,315	0.65%
2022/09/15	20.2	31.87	2	31.38	31.25	18.2	2,297	0.79%
2022/09/14	24	31.74	5	31.85	31.85	19	2,281	0.83%
2022/09/13	5	32.43	1	32.60	32.45	4	2,265	0.18%
2022/09/12	31	32.48	15	32.60	32.40	16	2,240	0.71%
2022/09/08	23.5	32.43	17	32.78	32.65	6.5	2,228	0.29%
2022/09/07	0	0.00	20	33.00	33.00	-20	2,198	-0.91%
2022/09/06	32.4	33.24	1	33.15	33.35	31.4	2,176	1.44%
2022/09/05	9	34.87	20	35.42	34.60	-11	2,114	-0.52%
2022/09/02	28	35.14	31	35.78	35.15	-3	2,046	-0.15%
2022/09/01	18	34.99	55	34.94	35.25	-37	1,919	-1.93%
2022/08/31	53	34.77	212	34.76	34.60	-159	1,803	-8.82%	大賣/鉅額交易
2022/08/30	15	32.34	15	32.41	32.70	0	1,596	0.00%
2022/08/29	25	32.80	14	32.98	33.25	11	1,504	0.73%
2022/08/26	6	33.13	20	32.95	33.05	-14	1,532	-0.91%
2022/08/25	9	32.57	1	32.95	32.40	8	1,518	0.53%
2022/08/24	4	32.70	11	32.56	32.40	-7	1,513	-0.46%
2022/08/23	0	0.00	22	31.71	31.95	-22	1,500	-1.47%
2022/08/22	15	31.85	0	0.00	31.80	15	1,497	1.00%
2022/08/19	21	31.86	0	0.00	31.85	21	1,501	1.40%
2022/08/17	1	32.65	0	0.00	32.10	1	1,537	0.07%
2022/08/16	6	32.85	8.1	32.69	32.80	-2.1	1,506	-0.14%
2022/08/15	0	0.00	2	32.13	32.15	-2	1,473	-0.14%
2022/08/12	9	31.87	5	32.35	31.75	4	1,472	0.27%
2022/08/11	5	31.80	61	31.90	31.95	-56	1,480	-3.78%
2022/08/09	0	0.00	10	31.75	31.70	-10	1,446	-0.69%
2022/08/08	21	31.63	14	32.30	31.60	7	1,442	0.49%
2022/08/05	3	31.20	34	32.16	32.40	-31	1,415	-2.19%
2022/08/04	41	30.83	10	30.93	31.20	31	1,372	2.26%
2022/08/03	83	32.98	34	32.81	30.80	49	1,349	3.63%
2022/08/02	0	0.00	2	31.05	31.20	-2	1,177	-0.17%
2022/08/01	0	0.00	1	31.80	31.40	-1	1,170	-0.09%
2022/07/29	0	0.00	14	31.44	31.40	-14	1,160	-1.21%
2022/07/28	1	31.65	3	31.52	31.10	-2	1,149	-0.17%
2022/07/27	1	31.75	28	31.35	31.80	-27	1,131	-2.39%
2022/07/26	1	30.40	16	30.63	30.60	-15	1,097	-1.37%
2022/07/25	0	0.00	1	30.80	30.70	-1	1,087	-0.09%
2022/07/22	16	31.02	6	30.60	30.45	10	1,077	0.93%
2022/07/21	19	31.44	4	31.40	31.40	15	1,043	1.44%
2022/07/20	9	31.92	154	31.84	31.30	-145	1,017	-14.25%	大賣/鉅額交易
2022/07/19	26	31.78	29	31.87	31.60	-3	970	-0.31%
2022/07/18	20	30.89	37	31.37	31.75	-17	888	-1.91%
2022/07/15	1	29.70	10	30.14	29.95	-9	810	-1.11%
2022/07/14	0	0.00	12	29.43	29.55	-12	788	-1.52%
2022/07/13	20	29.25	27	29.18	29.25	-7	779	-0.90%
2022/07/12	1	28.05	5	28.00	27.50	-4	764	-0.52%
2022/07/11	0	0.00	1	28.55	28.55	-1	760	-0.13%
2022/07/08	0	0.00	39	28.33	28.50	-39	757	-5.15%
2022/07/06	7	27.85	6	27.65	27.65	1	750	0.13%
2022/07/05	19	27.96	14	28.00	28.10	5	760	0.66%
2022/07/04	0	0.00	2	28.20	28.20	-2	746	-0.27%
2022/07/01	5	27.30	1	26.80	26.80	4	740	0.54%
2022/06/30	7	28.10	7	28.40	27.85	0	731	0.00%
2022/06/29	3	27.87	3	28.08	28.30	0	732	0.00%
2022/06/28	13	28.10	56	27.99	28.00	-43	731	-5.88%
2022/06/27	0	0.00	5	28.44	28.40	-5	731	-0.68%
2022/06/24	1	28.00	10	28.25	28.00	-9	727	-1.24%
2022/06/23	4	27.71	13	28.00	28.05	-9	733	-1.23%
2022/06/22	54	27.92	10	27.70	27.70	44	735	5.98%
2022/06/21	2	28.20	0	0.00	28.60	2	730	0.27%
2022/06/20	17	28.11	3	28.00	27.90	14	730	1.92%
2022/06/17	10	28.50	0	0.00	28.50	10	727	1.37%
2022/06/16	10	29.46	6	29.95	28.95	4	722	0.55%
2022/06/15	22	29.80	5.4	29.61	29.60	16.6	721	2.30%
2022/06/14	25	29.29	23	29.66	30.00	2	726	0.28%
2022/06/13	12	29.74	1	29.80	29.70	11	721	1.52%
2022/06/10	10	30.39	0	0.00	30.35	10	722	1.38%
2022/06/09	1	30.25	5	30.75	30.65	-4	722	-0.55%
2022/06/08	25	30.49	15	30.25	30.25	10	722	1.38%
2022/06/07	16	30.85	41.3	31.12	31.00	-25.3	709	-3.57%
2022/06/06	4	31.75	39	31.29	31.30	-35	696	-5.02%
2022/06/02	23	30.29	7	30.27	30.30	16	644	2.48%
2022/06/01	9	29.98	4	30.30	29.70	5	656	0.76%
2022/05/31	70	29.94	17	29.85	29.95	53	648	8.17%
2022/05/30	10	29.28	10	29.38	29.30	0	642	0.00%
2022/05/27	15	29.48	17	29.22	29.15	-2	649	-0.31%
2022/05/26	5	29.88	20	30.04	29.55	-15	769	-1.95%
2022/05/25	2	28.85	1	29.05	29.00	1	734	0.14%
2022/05/24	5	28.15	5	28.27	28.30	0	742	0.00%
2022/05/23	5	28.25	5	28.20	28.20	0	766	0.00%
2022/05/20	1	28.90	1	29.40	28.75	0	772	0.00%
2022/05/19	6	28.87	1	28.80	28.85	5	772	0.65%
2022/05/18	1.1	28.42	3	28.47	28.50	-1.9	783	-0.24%
2022/05/17	22.3	28.32	4	28.10	27.90	18.3	833	2.19%
2022/05/16	7.6	27.64	1	27.95	27.70	6.6	867	0.76%
2022/05/13	1	27.15	16	27.23	27.20	-15	867	-1.73%
2022/05/12	16	27.21	30	27.04	26.95	-14	876	-1.60%
2022/05/11	23.5	27.36	23	27.18	27.15	0.5	876	0.06%
2022/05/10	5	25.80	33	25.95	26.90	-28	882	-3.18%
2022/05/09	11	26.59	7	26.56	26.55	4	892	0.45%
2022/05/06	15	26.84	0	0.00	27.05	15	895	1.68%
2022/05/05	11	27.31	2	27.30	27.35	9	900	1.00%
2022/05/04	15	27.62	1	27.30	27.30	14	907	1.54%
2022/05/03	2	27.70	0	0.00	27.70	2	918	0.22%
2022/04/29	0	27.80	0	0.00	27.80	0	944	0.00%
2022/04/28	6.1	27.92	6	28.10	28.05	0.1	972	0.01%
2022/04/27	4	27.69	2	27.93	28.00	2	981	0.20%
2022/04/26	5	28.25	7	28.05	28.05	-2	991	-0.20%
2022/04/25	8	28.63	8	28.40	28.40	0	1,003	0.00%
2022/04/22	8	29.08	5	29.15	29.15	3	1,016	0.30%
2022/04/21	0	0.00	2	29.30	29.30	-2	1,053	-0.19%
2022/04/20	0	0.00	3.4	29.52	29.25	-3.4	1,140	-0.30%
2022/04/19	10	28.83	0	0.00	28.75	10	1,165	0.86%
2022/04/18	7	28.71	0	0.00	28.70	7	1,217	0.57%
2022/04/15	12	29.07	10	29.10	29.10	2	1,413	0.14%
2022/04/14	5	29.30	0	0.00	29.30	5	1,594	0.31%
2022/04/13	8	29.35	6	29.45	29.45	2	1,857	0.11%
2022/04/12	5	29.35	6	29.29	29.30	-1	1,891	-0.05%
2022/04/11	1.1	29.31	0	0.00	29.55	1.1	1,923	0.06%
2022/04/08	1	30.10	6	30.16	30.20	-5	1,987	-0.25%
2022/04/01	0	0.00	5	30.18	30.45	-5	2,092	-0.24%
2022/03/31	4	30.11	3	30.25	30.05	1	2,137	0.05%
2022/03/30	0	0.00	5	30.30	30.25	-5	2,247	-0.22%
2022/03/29	5	30.30	0	0.00	30.10	5	2,269	0.22%
2022/03/28	3	29.70	6	30.32	30.30	-3	2,312	-0.13%
2022/03/25	1	30.05	1	30.05	30.00	0	2,420	0.00%
2022/03/24	14	30.48	11	30.65	30.45	3	2,514	0.12%
2022/03/23	5	30.45	0	0.00	30.40	5	2,589	0.19%
2022/03/22	14	30.11	3	30.20	30.10	11	2,917	0.38%
2022/03/18	0	0.00	8	30.09	30.30	-8	3,124	-0.26%
2022/03/17	1	29.70	1	29.75	29.90	0	3,158	0.00%
2022/03/16	4	29.09	0	0.00	29.30	4	3,257	0.12%
2022/03/15	14	29.33	6	29.23	29.25	8	3,256	0.25%
2022/03/14	8	29.76	20	29.93	29.70	-12	3,250	-0.37%
2022/03/11	7	29.91	5	29.75	29.75	2	3,257	0.06%
2022/03/09	7	29.61	6	29.68	29.70	1	3,251	0.03%
2022/03/07	7.1	29.77	6	29.76	29.75	1.1	3,259	0.03%
2022/03/04	6	31.37	6	31.38	31.20	0	3,330	0.00%
2022/03/03	5	31.90	7	31.79	31.80	-2	3,343	-0.06%
2022/03/02	29	31.57	1	32.20	31.65	28	3,361	0.83%
2022/03/01	24	32.03	20	31.73	31.85	4	3,358	0.12%
2022/02/25	4	31.96	5.1	31.89	31.85	-1.1	3,238	-0.03%
2022/02/24	2	32.33	5	32.80	31.85	-3	3,244	-0.09%
2022/02/23	8.3	33.69	3	33.30	33.30	5.3	3,235	0.17%
2022/02/22	10	32.50	6	32.80	32.50	4	3,229	0.12%
2022/02/21	20	32.78	42	32.89	33.10	-22	3,244	-0.68%
2022/02/18	10	33.50	13	33.43	33.25	-3	3,242	-0.09%
2022/02/17	22	33.65	16	33.76	33.80	6	3,224	0.19%
2022/02/16	32	33.63	17	33.59	33.30	15	3,200	0.47%
2022/02/15	2	32.40	5	32.65	32.40	-3	3,177	-0.09%
2022/02/14	0	0.00	20	31.93	32.00	-20	3,256	-0.61%
2022/02/11	0	0.00	5	32.35	32.15	-5	3,263	-0.15%
2022/02/10	5	31.90	5	31.85	31.85	0	3,258	0.00%
2022/02/09	5	32.05	8.5	32.51	32.55	-3.5	3,266	-0.11%
2022/02/08	2	31.90	0	0.00	32.10	2	3,268	0.06%
2022/02/07	3	30.67	2	30.85	31.35	1	3,349	0.03%
2022/01/26	7	30.36	51.6	30.49	30.25	-44.6	3,349	-1.33%
2022/01/25	9	30.51	35	30.10	30.10	-26	3,354	-0.78%
2022/01/24	5	30.20	5	30.55	31.15	0	3,354	0.00%
2022/01/21	90	31.52	25	31.72	31.40	65	3,338	1.95%
2022/01/20	1	32.35	1	32.70	32.70	0	3,313	0.00%
2022/01/19	5	32.35	2	32.50	32.10	3	3,317	0.09%
2022/01/18	2	33.00	2	32.75	32.60	0	3,304	0.00%
2022/01/17	0	0.00	10	32.50	32.75	-10	3,289	-0.30%
2022/01/14	24	33.04	44	32.59	32.55	-20	3,276	-0.61%
2022/01/13	49	34.54	223	33.57	33.45	-174	3,244	-5.36%	大賣/鉅額交易
2022/01/12	28	35.48	15	35.50	35.30	13	3,167	0.41%
2022/01/11	34	35.43	14.4	35.61	35.45	19.6	3,151	0.62%
2022/01/10	167.2	36.04	52	36.23	36.25	115.2	3,102	3.71%	大買/鉅額交易
2022/01/07	119.7	36.51	27	36.98	36.50	92.7	2,907	3.19%	大買/
2022/01/06	41.2	36.50	41	37.13	37.60	0.2	2,729	0.01%
2022/01/05	6	34.74	28	34.61	34.75	-22	2,465	-0.89%
2022/01/04	27	35.59	15	35.18	35.00	12	2,430	0.49%
2022/01/03	58	35.84	27	36.20	35.95	31	2,395	1.29%
2021/12/30	15	35.00	20	35.40	35.60	-5	2,322	-0.22%
2021/12/29	12	34.93	0	0.00	34.75	12	2,258	0.53%
2021/12/28	12	34.99	12	34.65	34.65	0	2,240	0.00%
2021/12/27	9	34.48	60.4	34.27	35.35	-51.4	2,221	-2.31%
2021/12/24	18.2	35.18	39	35.06	34.50	-20.8	2,176	-0.96%
2021/12/23	25	34.81	14	34.50	34.50	11	2,068	0.53%
2021/12/22	19	34.97	16.7	35.37	35.00	2.3	2,046	0.11%
2021/12/21	42.3	35.65	26	35.97	35.60	16.3	2,001	0.81%
2021/12/20	48.2	34.94	45	35.10	34.85	3.2	1,886	0.17%
2021/12/17	22	34.55	24.7	34.04	33.80	-2.7	1,786	-0.15%
2021/12/16	251.1	35.39	95	35.18	35.60	156.1	1,705	9.15%	大買/鉅額交易
2021/12/15	45.2	33.91	54.1	33.74	34.30	-8.9	1,379	-0.65%
2021/12/14	20	31.66	20	31.20	31.20	0	1,194	0.00%
2021/12/13	22	32.12	21	32.20	32.20	1	1,168	0.09%
2021/12/10	47	32.40	92	32.36	33.00	-45	1,128	-3.99%
2021/12/09	0	0.00	3	30.68	30.75	-3	1,021	-0.29%
2021/12/08	2	30.75	2	30.90	30.70	0	1,019	0.00%
2021/12/07	0	0.00	1	30.80	30.80	-1	1,018	-0.10%
2021/12/02	10	30.05	12	30.05	30.05	-2	1,009	-0.20%
2021/12/01	12.1	29.91	13	30.18	30.60	-0.9	1,006	-0.09%
2021/11/30	4	30.19	2	29.93	29.20	2	989	0.20%
2021/11/29	0.6	30.35	3	30.35	30.35	-2.4	902	-0.27%
2021/11/26	11	30.96	12	30.33	30.35	-1	886	-0.11%
2021/11/25	9	31.58	6	31.60	31.60	3	860	0.35%
2021/11/24	29	31.71	19	31.55	31.55	10	853	1.17%
2021/11/23	12	32.36	10	32.00	32.00	2	842	0.24%
2021/11/22	0	0.00	4.4	31.98	32.55	-4.4	828	-0.53%
2021/11/19	10	32.50	11	31.80	31.80	-1	829	-0.12%
2021/11/18	3	33.15	6	32.88	32.75	-3	811	-0.37%
2021/11/17	0	0.00	1	32.90	32.80	-1	788	-0.13%
2021/11/16	10	32.95	23	32.86	32.40	-13	777	-1.67%
2021/11/15	10	33.28	20	33.33	33.30	-10	769	-1.30%
2021/11/12	15	33.68	15	33.92	33.85	0	751	0.00%
2021/11/11	13	34.98	6	35.20	34.10	7	738	0.95%
2021/11/10	10	34.03	14	33.13	34.20	-4	671	-0.60%
2021/11/09	5	32.75	5	32.85	32.85	0	658	0.00%
2021/11/08	6	33.43	7	33.21	32.85	-1	657	-0.15%
2021/11/05	12	33.07	0	0.00	33.45	12	651	1.84%
2021/11/04	1.1	33.67	6	33.50	33.00	-4.9	645	-0.76%
2021/11/03	5	30.70	5	31.70	31.90	0	576	0.00%
2021/11/02	2	31.35	0	0.00	30.95	2	609	0.33%
2021/11/01	5	32.74	5	32.60	32.10	0	602	0.00%
2021/10/29	0	0.00	5	31.25	32.10	-5	589	-0.85%
2021/10/27	0	0.00	1	31.60	31.50	-1	592	-0.17%
2021/10/20	0	0.00	5	30.88	30.95	-5	630	-0.79%
2021/10/14	10	29.51	5	29.25	29.25	5	708	0.71%
2021/10/08	0	0.00	4	29.05	29.05	-4	755	-0.53%
2021/10/05	5	27.10	5	27.71	28.15	0	899	0.00%
2021/10/04	2	27.90	9	27.80	27.80	-7	919	-0.76%
2021/10/01	0	0.00	11	28.58	28.55	-11	951	-1.16%
2021/09/30	1	28.85	1	29.20	29.40	0	1,005	0.00%
2021/09/29	0	0.00	1	28.85	28.85	-1	1,034	-0.10%
2021/09/27	0	0.00	1	29.50	29.55	-1	1,130	-0.09%
2021/09/24	5	29.15	7	29.24	29.25	-2	1,191	-0.17%
2021/09/22	1	28.80	0	0.00	29.10	1	1,333	0.07%
2021/09/17	2	30.08	0	30.05	30.20	2	1,497	0.13%
2021/09/14	0	0.00	2	30.05	30.05	-2	2,319	-0.09%
2021/09/13	27	30.57	7	30.73	30.45	20	2,592	0.77%
2021/09/08	8	29.23	9	29.10	29.10	-1	2,991	-0.03%
2021/09/07	1	29.35	2	29.80	29.65	-1	3,004	-0.03%
2021/09/06	10	30.04	6.7	29.59	29.60	3.3	3,040	0.11%
2021/09/02	21	31.05	22	30.30	30.30	-1	3,076	-0.03%
2021/08/31	10	31.18	10	31.35	31.35	0	3,080	0.00%
2021/08/30	0	0.00	3	31.70	31.50	-3	3,092	-0.10%
2021/08/27	0	0.00	8	31.35	31.35	-8	3,113	-0.26%
2021/08/26	6	31.67	6	31.44	31.35	0	3,122	0.00%
2021/08/25	5	31.43	12	31.67	31.70	-7	3,132	-0.22%
2021/08/24	1	30.60	1	30.75	30.75	0	3,135	0.00%
2021/08/19	4	29.86	4	30.05	30.30	0	3,239	0.00%
2021/08/17	2	29.80	0	0.00	29.55	2	3,235	0.06%
2021/08/16	5	29.65	2	29.30	29.30	3	3,230	0.09%
2021/08/13	0	0.00	7	30.45	30.20	-7	3,219	-0.22%
2021/08/12	2	30.20	1	30.40	30.40	1	3,229	0.03%
2021/08/11	0	0.00	2	29.93	30.00	-2	3,241	-0.06%
2021/08/10	3	31.10	0	0.00	30.75	3	3,253	0.09%
2021/08/09	7	31.64	0	0.00	31.40	7	3,281	0.21%
2021/08/05	5	32.50	5	32.70	32.50	0	3,298	0.00%
2021/08/03	1	32.40	0	0.00	32.10	1	3,422	0.03%
2021/08/02	0	0.00	7	32.42	32.65	-7	3,441	-0.20%
2021/07/30	12	31.98	2	32.80	31.75	10	3,475	0.29%
2021/07/29	1	31.45	7	32.06	32.40	-6	3,521	-0.17%
2021/07/28	9	31.07	3	31.35	31.25	6	3,546	0.17%
2021/07/27	18	32.79	12	32.45	32.10	6	3,618	0.17%
2021/07/26	14	33.20	0	0.00	33.15	14	3,680	0.38%
2021/07/22	7	32.60	2	32.25	32.25	5	3,872	0.13%
2021/07/21	20	33.14	5	32.05	32.05	15	3,943	0.38%
2021/07/20	14	33.69	8	33.70	33.35	6	4,137	0.15%
2021/07/19	5	34.05	5	34.20	34.20	0	4,223	0.00%
2021/07/16	0	0.00	1	34.55	34.35	-1	4,331	-0.02%
2021/07/15	10	34.23	8	34.48	34.05	2	4,424	0.05%
2021/07/14	6	33.88	15	34.13	33.95	-9	4,672	-0.19%
2021/07/13	7	34.46	8	34.15	33.65	-1	4,750	-0.02%
2021/07/12	46	34.84	16	34.38	34.10	30	4,765	0.63%
2021/07/09	14	36.15	17	35.69	35.65	-3	4,708	-0.06%
2021/07/08	11	36.87	4	36.50	36.50	7	4,707	0.15%
2021/07/07	4	36.10	3	36.77	37.20	1	4,697	0.02%
2021/07/06	10	36.28	0	0.00	35.60	10	4,673	0.21%
2021/07/05	20	36.56	34	36.09	36.60	-14	4,656	-0.30%
2021/07/02	27	35.98	40.1	35.72	35.20	-13.1	4,638	-0.28%
2021/07/01	15	36.40	15	36.93	36.10	0	4,592	0.00%
2021/06/30	27	36.24	13	36.48	36.15	14	4,555	0.31%
2021/06/29	33	36.87	8	37.04	36.50	25	4,505	0.55%
2021/06/28	39	37.16	39	37.21	37.00	0	4,427	0.00%
2021/06/25	72	39.50	44.1	40.33	38.40	27.9	4,287	0.65%
2021/06/24	52	38.71	269	38.78	38.95	-217	4,039	-5.37%	大賣/鉅額交易
2021/06/23	131	38.60	132.3	38.14	39.20	-1.3	3,882	-0.03%	大買/大賣/
2021/06/22	120	37.68	55	37.16	36.00	65	3,501	1.86%	大買/
2021/06/21	200.2	36.16	60	35.93	37.65	140.2	3,237	4.33%	大買/鉅額交易
2021/06/18	27	33.27	41	32.67	34.40	-14	2,934	-0.48%
2021/06/17	11	30.90	5.8	31.20	31.30	5.2	2,897	0.18%
2021/06/16	5	31.85	10.1	32.13	30.80	-5.1	2,898	-0.18%
2021/06/15	0	0.00	1.1	31.89	31.65	-1.1	2,929	-0.04%
2021/06/11	2	31.10	8.5	30.95	30.85	-6.5	2,903	-0.22%
2021/06/10	4	31.00	18.7	31.01	31.00	-14.7	2,902	-0.51%
2021/06/09	5	30.20	5	30.46	30.20	0	2,886	0.00%
2021/06/08	20	30.63	25	30.96	30.60	-5	2,891	-0.17%
2021/06/07	2	29.60	38	30.25	30.05	-36	2,921	-1.23%
2021/06/04	16	30.86	12	31.04	30.50	4	2,914	0.14%
2021/06/03	5	30.30	0	0.00	30.35	5	2,897	0.17%
2021/06/02	0	0.00	22	30.65	30.55	-22	2,890	-0.76%
2021/06/01	3	30.65	8	31.14	31.25	-5	2,880	-0.17%
2021/05/27	0	0.00	3	28.70	28.30	-3	2,777	-0.11%
2021/05/26	0	0.00	2	28.60	28.50	-2	2,786	-0.07%
2021/05/25	5	28.20	0	0.00	28.20	5	2,798	0.18%
2021/05/24	5	28.10	0	0.00	28.00	5	2,791	0.18%
2021/05/20	3	27.50	3	28.05	26.90	0	2,814	0.00%
2021/05/18	0	0.00	2	27.30	27.30	-2	2,797	-0.07%
2021/05/17	0	0.00	1	25.60	25.30	-1	2,776	-0.04%
2021/05/14	20	28.10	21	27.49	27.55	-1	2,739	-0.04%
2021/05/13	1	27.80	12	27.89	28.40	-11	2,702	-0.41%
2021/05/12	30	30.07	19	30.24	29.40	11	2,665	0.41%
2021/05/11	53.1	33.57	5	33.19	32.00	48.1	2,599	1.85%
2021/05/10	16	35.33	0	0.00	35.10	16	2,541	0.63%
2021/05/07	0	0.00	17	35.64	36.15	-17	2,520	-0.67%
2021/05/06	17.1	34.34	2	34.10	34.10	15.1	2,485	0.61%
2021/05/05	12	35.60	30.1	36.08	34.95	-18.1	2,431	-0.74%
2021/05/04	32	35.52	34.9	35.13	35.35	-2.9	2,402	-0.12%
2021/05/03	12.1	37.58	15	37.58	36.90	-2.9	2,315	-0.13%
2021/04/29	22.1	39.07	18.3	39.76	38.30	3.8	2,258	0.17%
2021/04/28	2	40.88	2.1	41.24	40.00	-0.1	2,169	0.00%
2021/04/27	42	39.89	12.4	40.21	39.85	29.6	2,074	1.42%
2021/04/26	31	40.05	26	41.17	41.00	5	1,997	0.25%
2021/04/23	30.4	36.55	61.9	36.45	38.35	-31.5	1,797	-1.75%
2021/04/22	18	35.95	6	36.18	34.90	12	1,698	0.71%
2021/04/21	20	35.69	5	36.78	36.20	15	1,589	0.94%
2021/04/20	59	36.16	37	36.43	35.50	22	1,497	1.47%
2021/04/19	10	34.80	34.4	35.20	35.20	-24.4	1,241	-1.97%
2021/04/16	0	0.00	27	31.09	32.00	-27	1,153	-2.34%
2021/04/15	10	30.20	18	30.58	30.40	-8	1,126	-0.71%
2021/04/13	0	0.00	2	31.00	30.75	-2	1,311	-0.15%
2021/04/12	0	0.00	12	30.95	30.90	-12	1,324	-0.91%
2021/04/08	0	0.00	1	30.80	30.50	-1	1,295	-0.08%
2021/04/06	11.1	30.08	0	0.00	30.25	11.1	1,310	0.85%
2021/04/01	14	30.20	0	0.00	30.10	14	1,301	1.08%
2021/03/31	20	30.29	0	0.00	30.35	20	1,326	1.51%
2021/03/30	1	31.00	0	0.00	30.65	1	1,320	0.08%
2021/03/29	6	30.75	0	0.00	30.70	6	1,293	0.46%
2021/03/26	12	30.65	0	0.00	30.65	12	1,299	0.92%
2021/03/24	6.2	30.40	9	30.52	30.30	-2.8	1,283	-0.22%
2021/03/23	12	30.95	4.4	31.13	30.60	7.6	1,294	0.59%
2021/03/22	1	31.75	0	0.00	31.25	1	1,282	0.08%
2021/03/16	0	30.10	0.4	29.90	30.05	-0.4	1,198	-0.03%
2021/03/15	0	30.08	0	0.00	30.05	0	1,195	0.00%
2021/03/12	0	0.00	5	30.20	30.30	-5	1,194	-0.42%
2021/03/11	3	30.60	21	29.86	30.60	-18	1,193	-1.51%
2021/03/10	0	0.00	9	29.28	29.40	-9	1,151	-0.78%
2021/03/09	0	0.00	1	29.15	29.00	-1	1,147	-0.09%
2021/03/05	0	0.00	10	29.20	29.25	-10	1,140	-0.88%
2021/03/04	9	29.23	3	29.70	29.05	6	1,151	0.52%
2021/02/26	6	29.40	6	29.90	30.25	0	1,153	0.00%
2021/02/25	1	29.40	6	30.10	30.00	-5	1,142	-0.44%
2021/02/24	6	29.50	0	0.00	29.35	6	1,143	0.52%
2021/02/18	2	28.00	0	0.00	28.30	2	1,238	0.16%
2021/02/03	2	27.50	0	0.00	27.50	2	1,243	0.16%
2021/02/02	0	0.00	1	27.50	27.55	-1	1,259	-0.08%
2021/02/01	1	27.10	0	0.00	27.25	1	1,257	0.08%
2021/01/29	0.4	27.65	6	27.60	27.65	-5.6	1,248	-0.45%
2021/01/28	0	27.95	0	0.00	28.05	0	1,241	0.00%
2021/01/27	0	0.00	3	28.30	28.25	-3	1,234	-0.24%
2021/01/25	1	28.60	0	0.00	28.50	1	1,227	0.08%
2021/01/20	2	29.50	0	0.00	28.70	2	1,193	0.17%
2021/01/19	3	30.10	1	30.05	30.10	2	1,178	0.17%
2021/01/18	0	0.00	4	30.48	30.40	-4	1,189	-0.34%
2021/01/15	0	0.00	14.9	30.13	30.10	-14.9	1,164	-1.28%
2021/01/14	1	30.00	3	29.75	29.65	-2	1,114	-0.18%
2021/01/13	2	29.90	0	0.00	29.95	2	1,107	0.18%
2021/01/12	6	30.71	0	0.00	30.20	6	1,091	0.55%
2021/01/11	10	32.09	2	31.40	30.90	8	1,068	0.75%
2021/01/08	16	31.65	15.3	31.59	31.80	0.7	1,051	0.06%
2021/01/07	21	32.04	22	31.72	32.55	-1	1,020	-0.10%
2021/01/06	38	31.51	34	31.40	32.15	4	946	0.42%
2021/01/05	1	29.75	2	29.80	30.00	-1	800	-0.12%
2021/01/04	0	0.00	1	29.15	28.85	-1	757	-0.13%
2020/12/31	1	28.75	0	0.00	28.85	1	745	0.13%
2020/12/30	6	29.03	2	28.95	28.75	4	736	0.54%
2020/12/29	7	28.99	8	29.40	29.00	-1	724	-0.14%
2020/12/25	11	28.00	0	0.00	28.20	11	669	1.64%
2020/12/23	2	27.50	0	0.00	27.35	2	637	0.31%
2020/12/22	0	0.00	1	28.25	27.45	-1	641	-0.16%
2020/12/17	2.1	28.38	0	0.00	28.00	2.1	613	0.34%
2020/12/16	0.5	27.80	0	27.80	27.95	0.4	592	0.07%
2020/12/15	1	27.55	1	27.70	27.70	0	592	0.00%
2020/12/14	0	0.00	0.9	28.00	28.15	-0.9	593	-0.16%
2020/12/07	1	28.15	0	0.00	28.20	1	555	0.18%
2020/11/27	0	0.00	12	28.90	29.20	-12	523	-2.29%
2020/11/26	0	0.00	4.2	28.67	28.70	-4.2	513	-0.82%
2020/11/25	11	28.47	0	0.00	28.20	11	524	2.10%
2020/11/23	1	29.05	2	28.93	29.00	-1	511	-0.20%
2020/11/20	28	29.92	9	29.82	29.20	19	495	3.84%
2020/11/19	4	28.58	8.1	28.51	29.10	-4.1	444	-0.92%
2020/11/16	3	26.85	0	0.00	26.80	3	374	0.80%
2020/11/13	0	0.00	2.3	26.92	27.05	-2.3	393	-0.58%
2020/11/11	0	0.00	1	26.75	26.95	-1	417	-0.24%
2020/11/04	0	0.00	1	25.40	25.45	-1	399	-0.25%
2020/11/02	0	0.00	1	25.55	25.40	-1	402	-0.25%
2020/10/29	1	25.70	0	0.00	25.60	1	406	0.25%
2020/10/26	0	0.00	0	25.50	26.00	0	408	-0.01%
2020/10/22	1	25.80	0	0.00	25.50	1	402	0.25%
2020/10/08	0	0.00	2	26.10	26.10	-2	493	-0.41%
2020/10/06	0	0.00	0	26.05	25.90	0	514	-0.01%
2020/09/24	1	26.45	0	0.00	26.20	1	601	0.17%
2020/09/22	0	0.00	0.3	26.70	26.70	-0.3	615	-0.05%
2020/09/18	2	27.55	2	27.25	27.25	0	623	0.00%
2020/09/11	10	26.85	0	0.00	26.70	10	673	1.48%
2020/09/10	7	26.91	0	0.00	26.85	7	677	1.03%
2020/09/07	1	27.55	0	0.00	27.40	1	701	0.14%
2020/09/04	0	0.00	1	27.30	27.35	-1	713	-0.14%
2020/09/03	0	0.00	1	27.50	27.60	-1	722	-0.14%
2020/09/02	2	27.60	0	0.00	27.60	2	727	0.27%
2020/08/27	0	0.00	1	27.30	27.20	-1	799	-0.13%
2020/08/26	0	0.00	5	26.63	27.15	-5	822	-0.61%
2020/08/24	1	26.70	0	0.00	26.55	1	893	0.11%
2020/08/19	2	30.08	1	30.30	30.15	1	1,059	0.09%
2020/08/18	16	30.04	4	30.15	29.95	12	1,039	1.15%
2020/08/17	1	29.70	2.4	29.99	29.80	-1.4	1,030	-0.14%
2020/08/14	2	28.85	0	0.00	28.85	2	1,014	0.20%
2020/08/12	0	0.00	2	28.85	28.85	-2	1,016	-0.20%
2020/08/11	1	28.95	0	0.00	28.90	1	1,019	0.10%
2020/08/10	0	0.00	1	29.25	29.30	-1	1,021	-0.10%
2020/08/04	0	0.00	1	29.20	29.25	-1	1,044	-0.10%
2020/08/03	1	29.20	0	0.00	28.85	1	1,060	0.09%
2020/07/31	0	0.00	1	29.20	29.05	-1	1,058	-0.09%
2020/07/28	1	28.00	3	28.08	28.20	-2	1,060	-0.19%
2020/07/27	2	29.58	0	0.00	29.00	2	1,059	0.19%
2020/07/22	4	30.35	5.9	30.20	30.10	-1.9	1,062	-0.18%
2020/07/21	1	29.95	1	29.85	29.90	0	1,046	0.00%
2020/07/17	10	31.14	10	30.50	29.90	0	1,039	0.00%
2020/07/16	1	30.00	0	0.00	29.75	1	1,016	0.10%
2020/07/14	1	30.30	0	0.00	30.25	1	1,016	0.10%
2020/07/10	1	30.75	1	30.50	30.50	0	1,006	0.00%
2020/07/09	1	31.35	0	0.00	31.40	1	1,006	0.10%
2020/07/07	0	0.00	2	30.40	30.35	-2	969	-0.21%
2020/07/03	0	0.00	2	30.55	30.15	-2	950	-0.21%
2020/07/02	0	0.00	12	30.07	30.00	-12	949	-1.26%
2020/07/01	1	29.90	0	0.00	29.80	1	951	0.11%
2020/06/29	0	0.00	2	30.00	29.75	-2	952	-0.21%
2020/06/24	3	30.63	20	29.60	30.15	-17	953	-1.78%
2020/06/23	0	0.00	20	29.40	29.40	-20	919	-2.18%
2020/06/17	0	0.00	3	29.75	29.75	-3	956	-0.31%
2020/06/16	2	29.70	0	0.00	29.60	2	970	0.21%
2020/06/11	11	30.59	0	0.00	30.15	11	996	1.10%
2020/06/10	4	31.38	0	0.00	30.70	4	1,000	0.40%
2020/06/09	1	31.20	1	31.00	31.00	0	1,031	0.00%
2020/06/08	1	31.90	4	31.91	31.85	-3	1,049	-0.29%
2020/06/04	7	32.12	5	32.90	32.80	2	1,034	0.19%
2020/06/03	11	31.88	5	31.72	31.55	6	999	0.60%
2020/06/02	12	31.59	3	32.00	31.80	9	986	0.91%
2020/06/01	4	32.10	21	31.49	32.15	-17	971	-1.75%
2020/05/29	10	29.58	2	29.68	29.65	8	915	0.87%
2020/05/28	25	29.79	10	29.97	30.00	15	906	1.66%
2020/05/27	11	30.51	4	29.96	30.70	7	833	0.84%
2020/05/26	2	28.05	0	0.00	27.95	2	740	0.27%
2020/05/25	4	27.95	0	0.00	27.95	4	738	0.54%
2020/05/22	4	28.48	0	0.00	28.35	4	739	0.54%
2020/05/20	4	28.35	1	28.40	28.40	3	732	0.41%
2020/05/15	0	0.00	3	28.35	28.25	-3	736	-0.41%
2020/05/14	4	29.14	0	0.00	28.60	4	734	0.54%
2020/05/13	4	29.14	1	29.10	29.05	3	726	0.41%
2020/05/12	2	29.48	0	0.00	29.00	2	724	0.28%
2020/05/11	0	0.00	8	29.04	29.00	-8	714	-1.12%
2020/05/08	0	0.00	1	29.50	29.00	-1	715	-0.14%
2020/05/05	0	0.00	3.1	28.65	28.65	-3.1	766	-0.40%
2020/05/04	1	28.50	1	28.45	28.45	0	766	0.00%
2020/04/30	1	28.75	1	28.85	29.05	0	779	0.00%
2020/04/29	8	28.73	5	28.90	28.80	3	798	0.38%
2020/04/28	5	28.95	8	28.54	28.95	-3	801	-0.37%
2020/04/27	0	0.00	1	27.45	27.40	-1	793	-0.13%
2020/04/24	1	27.30	1	27.35	27.35	0	794	0.00%
2020/04/23	3	27.53	0	0.00	27.40	3	801	0.37%
2020/04/22	1	26.80	1	27.30	27.20	0	834	0.00%
2020/04/21	2	27.43	2	27.20	27.20	0	831	0.00%
2020/04/20	1	27.70	1	28.05	27.95	0	826	0.00%
2020/04/17	4	28.34	1	28.30	28.00	3	825	0.36%
2020/04/16	1	27.45	1	27.75	27.90	0	818	0.00%
2020/04/15	1	27.80	1	27.95	27.95	0	814	0.00%
2020/04/14	1	28.15	1	27.25	27.80	0	816	0.00%
2020/04/13	1	26.00	1	26.95	26.80	0	803	0.00%
2020/04/07	1	26.00	0	0.00	26.10	1	812	0.12%
2020/04/06	0	0.00	1	25.20	25.70	-1	811	-0.12%
2020/03/31	0	0.00	4	25.33	25.20	-4	814	-0.49%
2020/03/30	1	23.85	1	24.75	25.10	0	819	0.00%
2020/03/26	5	24.74	0	0.00	24.80	5	870	0.57%
2020/03/25	0	0.00	4.3	24.21	24.35	-4.3	853	-0.50%
2020/03/24	0	0.00	3	21.77	22.15	-3	845	-0.35%
2020/03/23	3	20.22	0	0.00	20.15	3	819	0.37%
2020/03/20	1	22.65	2	22.58	22.35	-1	817	-0.12%
2020/03/19	4.1	22.16	0	0.00	22.05	4.1	802	0.51%
2020/03/18	0	0.00	2	24.73	24.50	-2	786	-0.25%
2020/03/17	2	24.70	6	25.34	24.95	-4	778	-0.51%
2020/03/16	4	26.16	0	0.00	26.20	4	758	0.53%
2020/03/13	3	25.22	15	25.70	26.80	-12	740	-1.62%
2020/03/12	11	27.57	10	28.31	28.00	1	701	0.14%
2020/03/11	3	29.65	4	29.53	29.40	-1	673	-0.15%
2020/03/10	1.1	29.45	1	29.45	29.50	0.1	679	0.01%
2020/03/09	6	29.85	3	29.95	29.95	3	669	0.45%
2020/03/06	4	30.45	6.4	30.55	30.60	-2.4	658	-0.36%
2020/03/05	3	31.20	6	31.17	31.00	-3	660	-0.45%
2020/03/04	6	30.65	2	30.60	30.60	4	664	0.60%
2020/03/03	3	31.00	8	31.00	31.00	-5	660	-0.76%
2020/03/02	5	30.25	5	30.57	30.60	0	673	0.00%
2020/02/27	1	31.50	3	31.20	31.20	-2	665	-0.30%
2020/02/26	3	31.60	0	0.00	31.80	3	653	0.46%
2020/02/25	2	31.75	2	31.80	31.80	0	656	0.00%
2020/02/24	0	0.00	5	32.38	32.15	-5	654	-0.76%
2020/02/21	2	32.75	2	32.73	32.75	0	652	0.00%
2020/02/20	2	32.65	2	32.95	32.95	0	649	0.00%
2020/02/19	1	32.35	0	0.00	32.50	1	649	0.15%
2020/02/17	0	0.00	3	32.25	32.25	-3	655	-0.46%
2020/02/14	0	0.00	1	32.70	32.70	-1	653	-0.15%
2020/02/13	5	32.50	5	32.50	32.50	0	653	0.00%
2020/02/12	4	32.68	4	32.55	32.55	0	654	0.00%
2020/02/07	8	32.45	11	32.77	32.70	-3	641	-0.47%
2020/02/06	8	33.20	9	33.19	33.30	-1	623	-0.16%
2020/02/04	4	29.60	4	29.94	30.40	0	570	0.00%
2020/02/03	7	29.09	8	28.99	28.90	-1	556	-0.18%
2020/01/31	4	31.74	4	31.95	31.85	0	531	0.00%
2020/01/30	0	0.00	24	32.77	32.30	-24	523	-4.59%
2020/01/17	4	36.01	0	0.00	36.00	4	500	0.80%
2020/01/16	6	36.70	0	0.00	36.40	6	500	1.20%
2020/01/14	1	35.75	1	35.80	35.80	0	478	0.00%
2020/01/10	0	0.00	3	35.80	35.80	-3	477	-0.63%
2020/01/09	3	35.75	3	35.70	35.70	0	477	0.00%
2020/01/07	2	36.20	4	36.18	36.05	-2	473	-0.42%
2020/01/06	0	0.00	1	36.10	36.05	-1	474	-0.21%
2020/01/02	1	37.15	0	0.00	37.20	1	471	0.21%
2019/12/31	1	37.15	0	0.00	37.05	1	478	0.21%
2019/12/27	2	37.20	2	37.23	37.00	0	468	0.00%
2019/12/25	6	37.73	3	37.77	37.60	3	463	0.65%
2019/12/24	5	37.96	12	37.65	38.00	-7	456	-1.53%
2019/12/23	0	0.00	6	36.74	36.75	-6	403	-1.49%
2019/12/17	5	36.55	5	36.70	36.55	0	402	0.00%
2019/12/13	1	36.45	4.6	36.01	35.95	-3.6	386	-0.93%
2019/12/12	2	36.25	0	0.00	36.25	2	386	0.52%
2019/12/11	5	36.30	2	36.70	36.25	3	384	0.78%
2019/12/10	2	36.55	0	0.00	36.70	2	383	0.52%
2019/12/06	5	36.85	0	0.00	36.55	5	385	1.30%
2019/12/05	2	36.90	2	36.75	36.75	0	390	0.00%
2019/12/03	0	0.00	1	37.00	37.05	-1	397	-0.25%
2019/11/29	1	38.60	0	0.00	37.65	1	400	0.25%
2019/11/28	2	37.30	2	37.40	37.30	0	391	0.00%
2019/11/27	3	37.40	4	37.28	37.45	-1	391	-0.26%
2019/11/26	0	0.00	2	36.00	36.20	-2	377	-0.53%
2019/11/22	0	0.00	5	36.30	36.30	-5	379	-1.32%
2019/11/21	3	35.30	2	35.35	35.30	1	376	0.27%
2019/11/20	3	35.18	2	35.20	35.20	1	377	0.26%
2019/11/18	5	35.50	0	0.00	35.50	5	378	1.32%
2019/11/15	5	35.95	2	36.08	35.80	3	381	0.79%
2019/11/14	2	36.05	0	0.00	36.05	2	378	0.53%
2019/11/13	2	36.85	0	0.00	36.75	2	384	0.52%
2019/11/12	2	37.03	1	37.05	37.10	1	389	0.26%
2019/11/11	0.2	37.00	0	0.00	37.00	0.2	399	0.06%
2019/11/08	7	37.80	4	37.80	37.80	3	402	0.75%
2019/11/07	0	0.00	5	38.07	37.70	-5	402	-1.24%
2019/11/06	0	0.00	6	38.18	37.80	-6	404	-1.48%
2019/11/04	0	0.00	5	37.85	37.85	-5	414	-1.21%
2019/11/01	13	37.69	2	37.65	37.70	11	419	2.62%
2019/10/29	5	38.20	0	0.00	38.05	5	435	1.15%
2019/10/28	2	38.45	2	38.70	38.30	0	462	0.00%
2019/10/25	2	38.65	2	39.10	38.70	0	481	0.00%
2019/10/24	1	38.90	1	39.10	38.90	0	487	0.00%
2019/10/23	1	37.90	11	38.68	38.70	-10	488	-2.05%
2019/10/22	0.1	37.70	0	0.00	37.90	0.1	479	0.01%
2019/10/21	2	37.95	1	38.00	38.00	1	488	0.20%
2019/10/16	2	37.70	2	37.95	37.70	0	496	-0.01%
2019/10/15	0.3	37.45	0	0.00	37.50	0.3	494	0.07%
2019/10/14	19	37.63	1	37.65	37.45	18	500	3.60%
2019/10/07	0.8	37.10	0	0.00	37.10	0.8	508	0.16%
2019/10/04	0	0.00	1	37.15	37.10	-1	502	-0.20%
2019/10/03	2	37.00	3	37.18	37.15	-1	505	-0.20%
2019/10/02	11	37.39	1	37.45	37.45	10	512	1.95%
2019/10/01	2	37.75	2	37.70	37.70	0	512	0.00%
2019/09/27	6	38.02	1	37.80	37.70	5	512	0.98%
2019/09/26	0.3	38.50	19	38.80	38.60	-18.7	521	-3.59%
2019/09/25	2	38.95	2	39.05	38.85	0	544	0.00%
2019/09/24	1	39.55	0	0.00	38.50	1	551	0.18%
2019/09/23	0	0.00	9	39.30	39.30	-9	608	-1.48%
2019/09/20	2	39.20	0	0.00	39.50	2	609	0.33%
2019/09/18	3.3	39.23	3	39.20	39.20	0.3	624	0.05%
2019/09/17	2	39.33	1	39.20	39.20	1	644	0.16%
2019/09/16	5	39.40	0	0.00	39.55	5	676	0.74%
2019/09/12	1	39.60	3	39.58	39.70	-2	680	-0.29%
2019/09/11	2	39.15	2.2	39.29	39.30	-0.2	683	-0.04%
2019/09/10	3	39.43	3	39.15	39.15	0	687	0.00%
2019/09/05	2	40.50	0	0.00	40.60	2	701	0.28%
2019/09/02	3	40.53	1.2	40.50	40.50	1.8	696	0.27%
2019/08/29	0	0.00	1	39.90	39.85	-1	705	-0.14%
2019/08/28	0	0.00	1	39.80	39.75	-1	709	-0.14%
2019/08/27	2	40.13	2	39.98	39.95	0	716	0.00%
2019/08/26	6	39.90	1	39.90	39.90	5	728	0.69%
2019/08/23	3	40.50	3	40.45	40.45	0	733	0.00%
2019/08/22	1	40.50	2	40.58	40.65	-1	753	-0.13%
2019/08/21	6	40.35	6.3	40.29	40.30	-0.3	797	-0.04%
2019/08/20	5	40.52	4	40.36	40.35	1	798	0.13%
2019/08/16	5	39.49	4	40.05	40.05	1	799	0.13%
2019/08/15	5	39.36	9	39.37	39.35	-4	793	-0.50%
2019/08/14	4	40.20	5	39.88	39.85	-1	792	-0.13%
2019/08/13	6	39.88	4	40.03	39.85	2	791	0.25%
2019/08/12	2	40.40	0	0.00	40.50	2	794	0.25%
2019/08/08	1	40.55	1	40.40	40.40	0	802	0.00%
2019/08/07	1	40.05	2	40.40	40.30	-1	811	-0.12%
2019/08/06	3	39.08	5	40.06	40.10	-2	816	-0.25%
2019/08/05	6	41.11	3	40.40	40.40	3	821	0.37%
2019/08/01	3	42.13	3	41.85	41.85	0	844	0.00%
2019/07/31	8	42.34	7	42.35	42.35	1	856	0.12%
2019/07/30	12	43.33	8	42.73	42.60	4	859	0.47%
2019/07/29	2	43.23	3	43.40	43.50	-1	842	-0.12%
2019/07/26	2	42.65	3	43.05	43.00	-1	830	-0.12%
2019/07/24	2	42.50	2.2	42.35	42.35	-0.2	843	-0.02%
2019/07/23	2	42.80	2	43.20	42.50	0	858	0.00%
2019/07/22	0.8	42.50	3	42.38	42.80	-2.2	866	-0.25%
2019/07/19	1	41.95	1	41.95	41.95	0	894	0.00%
2019/07/18	0	0.00	0.1	41.85	41.85	-0.1	928	-0.01%
2019/07/17	0	0.00	1	42.10	42.00	-1	941	-0.11%
2019/07/16	9	41.89	3	41.90	41.90	6	978	0.61%
2019/07/12	1	41.95	0	0.00	42.30	1	1,219	0.08%
2019/07/11	7	42.03	4	41.81	41.80	3	1,241	0.24%
2019/07/10	4	42.43	4	42.35	42.35	0	1,236	0.00%
2019/07/08	3	42.58	1	42.50	42.50	2	1,248	0.16%
2019/07/05	5	43.45	2	43.20	43.35	3	1,250	0.24%
2019/07/04	1	43.30	0	0.00	43.20	1	1,251	0.08%
2019/07/03	6	43.35	0	0.00	43.00	6	1,265	0.47%
2019/07/02	0	0.00	1	43.50	44.15	-1	1,276	-0.08%
2019/07/01	2	42.88	3	42.97	42.90	-1	1,303	-0.08%
2019/06/28	3	43.20	6.3	43.10	42.80	-3.3	1,304	-0.25%
2019/06/26	5	41.79	1	41.70	41.70	4	1,293	0.31%
2019/06/25	0	0.00	4	42.51	42.10	-4	1,302	-0.31%
2019/06/24	4	43.01	4	42.93	43.00	0	1,300	0.00%
2019/06/21	1	42.80	1	42.80	42.80	0	1,286	0.00%
2019/06/20	0	0.00	2	42.10	41.90	-2	1,261	-0.16%
2019/06/19	2	41.60	0	0.00	41.65	2	1,285	0.16%
2019/06/14	1	42.10	0	0.00	41.80	1	1,326	0.08%
2019/06/05	0	0.00	4.7	41.86	41.50	-4.7	1,340	-0.35%
2019/06/04	0.1	41.70	0	0.00	41.70	0.1	1,336	0.01%
2019/06/03	0	0.00	56	41.71	42.05	-56	1,349	-4.15%
2019/05/31	3	42.13	3	42.30	42.10	0	1,347	0.00%
2019/05/30	4	41.90	4	42.20	42.05	0	1,345	0.00%
2019/05/29	0	0.00	3	41.90	42.00	-3	1,349	-0.22%
2019/05/28	7	41.61	12	41.55	41.55	-5	1,344	-0.37%
2019/05/27	16	39.45	3	39.93	39.65	13	1,318	0.99%
2019/05/24	19	39.70	0	0.00	39.80	19	1,336	1.42%
2019/05/23	5	39.34	6	39.66	39.20	-1	1,459	-0.07%
2019/05/22	20	39.98	5	40.00	39.90	15	1,477	1.02%
2019/05/21	4	39.35	7.4	39.54	39.55	-3.4	1,502	-0.22%
2019/05/20	3	39.77	1	39.50	39.30	2	1,534	0.13%
2019/05/17	5	40.14	8	40.67	39.95	-3	1,553	-0.19%
2019/05/16	5	40.82	3	41.70	40.60	2	1,606	0.12%
2019/05/15	4	41.10	4	41.53	41.50	0	1,627	0.00%
2019/05/14	0	0.00	6	40.23	40.55	-6	1,656	-0.36%
2019/05/13	4	40.38	0	0.00	39.80	4	1,720	0.23%
2019/05/10	1	39.90	2	40.23	40.10	-1	1,743	-0.06%
2019/05/09	7	40.92	22	40.38	39.85	-15	1,865	-0.80%
2019/05/08	3	41.85	0.2	41.50	41.45	2.8	1,863	0.15%
2019/05/07	1	42.30	1	42.20	42.10	0	2,100	0.00%
2019/05/03	1	42.95	1	42.65	42.65	0	2,237	0.00%
2019/05/02	1	42.45	13	42.97	42.45	-12	2,236	-0.54%
2019/04/30	11	42.70	14	42.99	42.30	-3	2,227	-0.13%
2019/04/29	1	43.25	7	43.23	43.00	-6	2,213	-0.27%
2019/04/26	14	44.86	2.3	44.34	44.35	11.7	2,199	0.53%
2019/04/25	3	45.73	8	45.71	45.60	-5	2,193	-0.23%
2019/04/24	8	45.44	19	45.18	45.70	-11	2,168	-0.51%
2019/04/23	3	44.88	1	44.80	44.80	2	2,139	0.09%
2019/04/22	3	45.00	1	45.25	45.25	2	2,133	0.09%
2019/04/19	12	46.39	30	46.68	45.30	-18	2,131	-0.84%
2019/04/18	0	0.00	2.3	44.22	44.25	-2.3	1,926	-0.12%
2019/04/17	9	44.30	0	0.00	43.70	9	1,890	0.48%
2019/04/16	0	0.00	1	43.00	43.60	-1	1,868	-0.05%
2019/04/15	1	43.35	0	0.00	43.35	1	1,866	0.05%
2019/04/11	1	43.75	0	0.00	43.00	1	1,857	0.05%
2019/04/10	1	43.45	1	43.55	43.55	0	1,847	0.00%
2019/04/09	6	43.90	2	43.88	43.75	4	1,842	0.22%
2019/04/08	1	44.20	5	44.92	44.25	-4	1,828	-0.22%
2019/04/03	2	44.30	3	44.13	44.30	-1	1,800	-0.06%
2019/04/02	5	42.90	0	0.00	43.00	5	1,749	0.29%
2019/04/01	14	43.19	1	43.30	43.20	13	1,737	0.75%
2019/03/29	1	42.30	1	42.30	42.20	0	1,697	0.00%
2019/03/28	14	41.87	4	42.06	41.70	10	1,685	0.59%
2019/03/27	1	41.25	1	41.35	41.35	0	1,677	0.00%
2019/03/25	1	41.10	1	41.15	41.15	0	1,675	0.00%
2019/03/22	4	42.25	2	42.60	41.95	2	1,673	0.12%
2019/03/21	4	41.80	0.1	42.70	42.70	3.9	1,691	0.23%
2019/03/20	0	0.00	2	41.53	41.35	-2	1,678	-0.12%
2019/03/19	9	41.55	4	41.60	41.35	5	1,680	0.30%
2019/03/18	1	41.45	0	0.00	41.00	1	1,669	0.06%
2019/03/15	4	41.43	7	41.48	41.50	-3	1,673	-0.18%
2019/03/14	0	0.00	8	41.94	41.25	-8	1,670	-0.48%
2019/03/13	1	42.00	1.2	41.90	41.90	-0.2	1,673	-0.01%
2019/03/12	1	42.35	0	0.00	42.50	1	1,674	0.06%
2019/03/08	2	41.75	0	0.00	41.80	2	1,723	0.12%
2019/03/07	1	43.10	2	42.53	42.10	-1	1,731	-0.06%
2019/03/06	6	43.28	1	43.45	43.45	5	1,744	0.29%
2019/03/05	1	43.70	1	43.50	43.50	0	1,753	0.00%
2019/02/27	5	43.30	0	0.00	43.00	5	1,740	0.29%
2019/02/25	5	44.36	0	0.00	44.40	5	1,729	0.29%
2019/02/22	6	46.13	21	45.69	44.60	-15	1,767	-0.85%
2019/02/21	0	0.00	1	45.00	45.10	-1	1,650	-0.06%
2019/02/20	0	0.00	1	44.40	44.75	-1	1,636	-0.06%
2019/02/19	2	44.75	11	44.83	44.95	-9	1,653	-0.54%
2019/02/18	5	44.17	9	44.28	44.10	-4	1,686	-0.24%
2019/02/15	4	45.21	2	45.10	45.10	2	1,663	0.12%
2019/02/14	5	44.05	0	44.25	44.25	5	1,605	0.31%
2019/02/13	0	0.00	5	44.00	44.40	-5	1,583	-0.32%
2019/02/12	19	44.94	37.1	45.40	44.75	-18.1	1,546	-1.17%
2019/02/11	2	43.40	5	43.20	43.70	-3	1,479	-0.20%
2019/01/30	29	44.39	6	43.43	43.30	23	1,448	1.59%
2019/01/29	1	42.95	5	43.28	43.50	-4	1,323	-0.30%
2019/01/28	20	44.01	2	43.78	43.75	18	1,301	1.38%
2019/01/25	25	41.96	11.1	41.80	43.70	13.9	1,059	1.31%
2019/01/24	5	39.18	5	39.71	39.75	0	935	0.00%
2019/01/23	0	0.00	8	39.02	39.00	-8	939	-0.85%
2019/01/21	8	39.16	1	39.20	39.20	7	957	0.73%
2019/01/18	4	39.19	6	39.09	39.05	-2	961	-0.21%
2019/01/17	1	39.25	2	39.48	39.00	-1	978	-0.10%
2019/01/16	5	40.15	14	39.79	39.40	-9	978	-0.92%
2019/01/15	2	39.63	8	39.71	39.35	-6	969	-0.62%
2019/01/14	1	39.40	8	39.49	39.65	-7	974	-0.72%
2019/01/11	5	39.50	15	39.80	39.30	-10	1,012	-0.99%
2019/01/09	5	37.70	5	37.80	37.80	0	991	0.00%
2019/01/08	11	37.40	10	37.33	37.40	1	1,002	0.10%
2019/01/07	6	36.73	6	36.75	36.75	0	1,008	0.00%
2019/01/04	2	36.43	2	36.60	36.60	0	1,035	0.00%
2019/01/03	1	37.05	1	37.10	37.10	0	1,064	0.00%
2018/12/28	0	0.00	5.2	37.72	37.60	-5.2	1,112	-0.47%
2018/12/27	0	0.00	2	37.88	37.75	-2	1,142	-0.18%
2018/12/26	2	38.13	3	37.67	37.65	-1	1,150	-0.09%
2018/12/25	1	38.05	8	38.01	38.05	-7	1,160	-0.60%
2018/12/24	0	0.00	2	38.50	38.70	-2	1,165	-0.17%
2018/12/21	0	0.00	2	38.30	38.30	-2	1,175	-0.17%
2018/12/20	1	38.50	6	38.06	37.95	-5	1,178	-0.42%
2018/12/19	0	0.00	3	38.80	38.80	-3	1,189	-0.25%
2018/12/18	4	39.43	1	39.00	39.00	3	1,226	0.24%
2018/12/17	0	0.00	1	40.10	40.10	-1	1,226	-0.08%
2018/12/14	17	41.15	25	40.62	39.80	-8	1,227	-0.65%
2018/12/13	10	40.00	5	40.20	40.00	5	1,192	0.42%
2018/12/12	15	39.08	5	39.30	39.25	10	1,187	0.84%
2018/12/06	6	38.95	6	37.96	37.80	0	1,184	0.00%
2018/12/05	3	39.77	4	39.85	39.70	-1	1,184	-0.08%
2018/12/04	2	40.75	2	41.35	40.90	0	1,209	0.00%
2018/12/03	2	40.80	4	40.90	40.60	-2	1,213	-0.16%
2018/11/30	5	39.62	5	39.60	39.60	0	1,190	0.00%
2018/11/29	6	40.01	51	39.36	39.30	-45	1,181	-3.81%
2018/11/28	45	38.79	7.2	38.99	39.00	37.8	1,159	3.26%
2018/11/23	3	37.22	31	37.40	37.30	-28	1,175	-2.38%
2018/11/22	2	37.73	1	37.50	37.50	1	1,178	0.08%
2018/11/21	69	39.39	28	39.62	38.60	41	1,182	3.47%
2018/11/20	2	38.60	0	38.70	38.75	2	1,148	0.17%
2018/11/19	0	0.00	2	38.35	38.50	-2	1,146	-0.17%
2018/11/16	10	38.81	1	38.40	37.85	9	1,144	0.79%
2018/11/15	27	38.13	17	38.39	39.15	10	1,111	0.90%
2018/11/14	1	35.25	6	35.39	35.60	-5	1,062	-0.47%
2018/11/13	1	34.90	1	34.95	34.95	0	1,083	0.00%
2018/11/12	0	0.00	3	35.25	35.35	-3	1,090	-0.28%
2018/11/09	0	0.00	5	34.90	35.00	-5	1,106	-0.45%
2018/11/08	0	0.00	8	35.16	35.00	-8	1,124	-0.71%
2018/11/07	0	0.00	2	34.53	34.75	-2	1,142	-0.18%
2018/11/06	2	34.13	1	34.05	34.05	1	1,240	0.08%
2018/11/05	0	0.00	4	34.91	35.00	-4	1,260	-0.32%
2018/11/02	4	35.35	1	35.10	35.10	3	1,297	0.23%
2018/11/01	5	35.23	10	35.52	35.60	-5	1,333	-0.38%
2018/10/31	0	0.00	21	33.54	34.85	-21	1,334	-1.57%
2018/10/30	8	31.86	3	32.77	33.20	5	1,337	0.37%
2018/10/29	7	32.23	2	32.65	32.55	5	1,345	0.37%
2018/10/26	2	32.85	0	0.00	33.00	2	1,378	0.15%
2018/10/25	2	33.23	1	33.40	33.40	1	1,441	0.07%
2018/10/24	0	0.00	7	35.20	35.00	-7	1,471	-0.48%
2018/10/23	5	34.70	5	35.18	34.70	0	1,512	0.00%
2018/10/22	0	0.00	1	35.20	35.40	-1	1,603	-0.06%
2018/10/19	13	34.85	13	35.08	34.60	0	1,640	0.00%
2018/10/18	8	34.63	6	34.57	34.60	2	1,620	0.12%
2018/10/17	20	35.79	0	0.00	35.40	20	1,645	1.22%
2018/10/16	20	35.12	5	35.27	35.10	15	1,699	0.88%
2018/10/15	5	33.59	3	33.58	33.95	2	1,728	0.12%
2018/10/12	2	32.03	6.2	31.40	33.80	-4.2	1,746	-0.24%
2018/10/11	7	33.30	3	33.30	33.30	4	1,777	0.23%
2018/10/09	12	38.23	5	36.96	36.95	7	1,791	0.39%
2018/10/08	9	39.09	38.6	38.93	39.05	-29.6	1,797	-1.65%
2018/10/05	4	40.80	5	39.59	39.50	-1	1,835	-0.05%
2018/10/04	3	41.42	1	41.15	41.15	2	1,875	0.11%
2018/10/03	1	41.75	2	41.80	41.75	-1	1,889	-0.05%
2018/10/02	2	42.20	0	0.00	42.00	2	1,937	0.10%
2018/10/01	5	42.05	0.4	42.20	42.15	4.6	1,977	0.23%
2018/09/27	4	42.13	5	42.22	42.10	-1	2,167	-0.05%
2018/09/26	4	42.75	4	42.43	42.40	0	2,227	0.00%
2018/09/25	4	42.94	9	43.49	43.50	-5	2,305	-0.22%
2018/09/21	2	41.65	2	42.00	41.80	0	2,345	0.00%
2018/09/20	2	41.35	1	41.60	41.60	1	2,391	0.04%
2018/09/19	7	41.40	4	41.65	41.70	3	2,437	0.12%
2018/09/18	6	41.39	18	41.30	41.30	-12	2,519	-0.48%
2018/09/17	8	42.21	5	42.35	42.40	3	2,636	0.11%
2018/09/14	10	42.90	10	42.81	42.90	0	2,717	0.00%
2018/09/13	0	0.00	5	42.20	42.10	-5	2,884	-0.17%
2018/09/12	1	41.65	1	41.90	41.80	0	2,993	0.00%
2018/09/11	4	42.11	1	42.00	42.20	3	3,288	0.09%
2018/09/10	5	41.49	10	41.07	40.60	-5	3,369	-0.15%
2018/09/07	7	44.05	5	42.84	43.10	2	3,569	0.06%
2018/09/06	4	45.45	9	45.04	44.90	-5	3,872	-0.13%
2018/09/05	0	0.00	1	46.30	45.80	-1	3,975	-0.03%
2018/09/04	1	45.70	1	46.35	46.35	0	4,257	0.00%
2018/09/03	1	47.05	6	47.00	45.90	-5	4,607	-0.11%
2018/08/31	10	47.05	8	47.00	46.90	2	4,940	0.04%
2018/08/30	5	47.20	3	47.25	47.10	2	5,004	0.04%
2018/08/29	11	47.15	6	46.92	47.10	5	5,086	0.10%
2018/08/28	14	47.50	22	47.04	46.85	-8	5,178	-0.15%
2018/08/27	3.2	48.35	7	47.72	48.40	-3.8	5,217	-0.07%
2018/08/24	2	47.30	0	0.00	46.70	2	5,416	0.04%
2018/08/23	2	47.53	0	0.00	47.45	2	5,611	0.04%
2018/08/22	4	48.81	4	47.70	47.70	0	5,679	0.00%
2018/08/21	1	47.60	3	48.17	48.55	-2	5,769	-0.03%
2018/08/20	4	47.48	4	46.96	46.85	0	5,940	0.00%
2018/08/17	11	49.25	10	48.85	48.50	1	6,016	0.02%
2018/08/16	6	47.75	9	47.98	48.90	-3	6,026	-0.05%
2018/08/14	2	49.18	10	49.03	49.45	-8	6,143	-0.13%
2018/08/13	29	50.28	417	49.42	48.80	-388	6,125	-6.33%	大賣/鉅額交易
2018/08/10	42	53.27	9	53.09	52.80	33	6,029	0.55%
2018/08/09	37	54.21	14	53.77	53.80	23	6,011	0.38%
2018/08/08	5	55.52	16	55.56	54.70	-11	5,979	-0.18%
2018/08/07	16	55.05	7	55.43	55.80	9	5,952	0.15%
2018/08/06	0	0.00	6	56.23	55.00	-6	5,948	-0.10%
2018/08/03	5	55.14	5	55.78	54.90	0	5,951	0.00%
2018/08/02	33	55.69	5	55.56	55.50	28	5,935	0.47%
2018/08/01	13	56.82	18	57.31	57.10	-5	5,907	-0.08%
2018/07/31	3	55.00	8	55.90	56.80	-5	5,839	-0.09%
2018/07/30	13	55.34	18	56.12	54.70	-5	5,796	-0.09%
2018/07/27	8	55.90	65	56.92	56.80	-57	5,752	-0.99%
2018/07/26	1	53.50	10	53.74	56.00	-9	5,662	-0.16%
2018/07/25	0	0.00	5	53.90	53.60	-5	5,624	-0.09%
2018/07/24	9	52.13	11	52.90	53.50	-2	5,611	-0.04%
2018/07/23	19	52.43	10	51.56	51.50	9	5,592	0.16%
2018/07/20	6	53.80	16	53.85	53.80	-10	5,552	-0.18%
2018/07/19	8	55.04	4	55.30	55.40	4	5,523	0.07%
2018/07/18	25	55.10	54	54.94	55.00	-29	5,534	-0.52%
2018/07/17	177	55.02	11	54.56	54.10	166	5,487	3.03%	大買/鉅額交易
2018/07/16	13	55.58	5	56.20	55.00	8	5,448	0.15%
2018/07/13	3	56.23	11	55.91	55.40	-8	5,421	-0.15%
2018/07/12	13	53.72	29.1	55.54	56.00	-16.1	5,394	-0.30%
2018/07/11	15	54.75	3	54.70	54.50	12	5,366	0.22%
2018/07/10	47	55.91	19	55.21	55.50	28	5,375	0.52%
2018/07/09	40	54.43	7	54.60	54.60	33	5,347	0.62%
2018/07/06	39	52.56	46	52.93	53.80	-7	5,386	-0.13%
2018/07/05	23	54.84	32	54.64	54.10	-9	5,421	-0.17%
2018/07/04	29	56.51	31	56.54	56.30	-2	5,479	-0.04%
2018/07/03	42	56.89	16	58.07	55.60	26	5,448	0.48%
2018/07/02	51	59.36	57	59.49	59.00	-6	5,367	-0.11%
2018/06/29	8.9	58.28	10	58.75	58.20	-1.2	5,304	-0.02%
2018/06/28	30	57.43	16	57.84	57.20	14	5,271	0.27%
2018/06/27	8	58.54	27	59.04	58.00	-19	5,280	-0.36%
2018/06/26	65	56.84	44	57.27	57.00	21	5,229	0.40%
2018/06/25	30	59.91	1	59.10	59.10	29	5,132	0.57%
2018/06/22	20	60.82	149	60.14	60.70	-129	5,078	-2.54%	大賣/鉅額交易
2018/06/21	46	59.68	17	59.48	59.10	29	4,933	0.59%
2018/06/20	197	61.96	82	62.21	59.80	115	4,874	2.36%	大買/鉅額交易
2018/06/19	58	61.14	29	61.45	61.40	29	4,653	0.62%
2018/06/15	70	62.70	73.3	63.22	62.50	-3.3	4,718	-0.07%
2018/06/14	34	61.67	52	61.14	61.00	-18	4,614	-0.39%
2018/06/13	51	58.82	10	59.28	58.80	41	4,357	0.94%
2018/06/12	37	59.60	336.9	61.41	58.80	-299.9	4,350	-6.89%	大賣/鉅額交易
2018/06/11	69	56.50	50	57.05	59.50	19	4,382	0.43%
2018/06/08	297	54.53	139	52.95	54.90	158	4,144	3.81%	大買/大賣/鉅額交易
2018/06/07	64	50.83	8	50.80	50.90	56	3,814	1.47%
2018/06/06	61	51.48	8	51.50	51.50	53	3,777	1.40%
2018/06/05	35	49.90	7	50.93	49.85	28	3,693	0.76%
2018/06/04	50.9	49.62	1	49.50	49.50	49.9	3,595	1.39%
2018/06/01	76	51.67	32	51.49	49.70	44	3,535	1.24%
2018/05/31	26	50.01	22	49.99	50.90	4	3,313	0.12%
2018/05/30	26	46.71	7	46.99	46.30	19	3,131	0.61%
2018/05/29	106	49.71	1	48.50	48.10	105	3,072	3.42%	大買/鉅額交易
2018/05/28	15	49.66	53.2	49.17	49.70	-38.2	3,017	-1.27%
2018/05/25	39	46.63	29.1	46.67	46.80	9.9	2,865	0.35%
2018/05/23	8	45.31	55	45.56	44.80	-47	2,767	-1.70%
2018/05/22	52	45.48	3	45.13	44.60	49	2,764	1.77%
2018/05/18	6	41.81	0	0.00	41.65	6	2,687	0.22%
2018/05/17	1	41.80	0	0.00	41.80	1	2,696	0.04%
2018/05/16	2	41.60	2	41.40	41.40	0	2,696	0.00%
2018/05/15	2	42.58	1	41.60	41.60	1	2,701	0.04%
2018/05/14	12	42.74	2	42.70	42.80	10	2,709	0.37%
2018/05/11	2	42.90	0	0.00	42.25	2	2,699	0.07%
2018/05/10	1	42.10	0	0.00	41.95	1	2,689	0.04%
2018/05/08	1	41.80	0	0.00	41.40	1	2,677	0.04%
2018/05/07	1	41.80	9	41.25	41.25	-8	2,677	-0.30%
2018/05/04	0	0.00	1.5	41.87	41.65	-1.5	2,673	-0.06%
2018/05/03	0	0.00	1	42.35	42.00	-1	2,670	-0.04%
2018/04/30	1	42.60	0	0.00	42.40	1	2,661	0.04%
2018/04/26	3	42.00	1	40.35	40.35	2	2,641	0.08%
2018/04/25	3	42.47	0	0.00	42.30	3	2,623	0.11%
2018/04/24	5	42.45	2	41.63	41.55	3	2,610	0.11%
2018/04/20	5	44.98	0	0.00	44.90	5	2,564	0.19%
2018/04/19	1	45.80	3	45.62	45.00	-2	2,559	-0.08%
2018/04/18	3	45.00	1	45.00	45.00	2	2,548	0.08%
2018/04/17	13	45.03	1.2	44.50	44.50	11.8	2,542	0.46%
2018/04/16	4	46.76	1	46.25	46.25	3	2,506	0.12%
2018/04/13	1	48.00	1	48.20	48.00	0	2,474	0.00%
2018/04/12	3	48.50	3	48.92	48.10	0	2,447	0.00%
2018/04/11	11	49.69	35	49.60	49.20	-24	2,369	-1.01%
2018/04/10	6	48.83	43.1	49.20	48.30	-37.1	2,230	-1.67%
2018/04/09	0	0.00	23	46.86	47.20	-23	2,101	-1.09%
2018/04/03	20	45.66	1	45.65	45.65	19	2,074	0.92%
2018/03/31	3	45.85	2	45.30	45.30	1	2,053	0.05%
2018/03/30	21	48.05	0	0.00	46.00	21	2,037	1.03%
2018/03/29	2	45.30	2	46.28	46.60	0	1,983	0.00%
2018/03/28	0	0.00	2	45.75	45.00	-2	1,951	-0.10%
2018/03/27	2	45.63	2	46.10	45.70	0	1,939	0.00%
2018/03/26	3	45.87	2	45.83	45.20	1	1,909	0.05%
2018/03/23	0	0.00	10	44.90	45.40	-10	1,885	-0.53%
2018/03/22	3.1	46.74	1	46.45	45.95	2.1	1,831	0.11%
2018/03/21	58	49.86	19	49.21	48.10	39	1,754	2.22%
2018/03/20	13	47.52	26	47.70	47.75	-13	1,615	-0.80%
2018/03/19	10	47.23	65	47.72	46.65	-55	1,488	-3.70%
2018/03/16	27	46.54	28	46.90	46.20	-1	1,416	-0.07%
2018/03/15	70	46.70	27	46.99	47.30	43	1,310	3.28%
2018/03/14	13	44.55	44.8	44.17	46.20	-31.8	993	-3.20%
2018/03/13	0	0.00	3	41.93	42.00	-3	874	-0.34%
2018/03/12	11	42.00	3	42.47	41.50	8	856	0.93%
2018/03/09	7	41.60	1	41.35	41.00	6	829	0.72%
2018/03/08	1	40.60	0	0.00	40.60	1	824	0.12%
2018/03/07	6	40.63	1	40.60	40.60	5	828	0.60%
2018/03/06	1	40.90	0	0.00	40.80	1	837	0.12%
2018/03/05	8	41.20	2	41.30	40.70	6	839	0.71%
2018/03/02	1	42.05	4	42.25	42.10	-3	836	-0.36%
2018/03/01	4	42.54	11	42.27	42.00	-7	823	-0.85%
2018/02/27	4	41.46	0	0.00	41.85	4	777	0.51%
2018/02/26	2	40.60	0	0.00	40.25	2	744	0.27%
2018/02/23	3	41.23	0	0.00	41.05	3	744	0.40%
2018/02/22	8	41.64	4	41.49	41.45	4	763	0.52%
2018/02/21	0	0.00	5.6	38.37	39.80	-5.6	707	-0.79%
2018/02/12	2	36.75	2	36.85	37.00	0	702	0.00%
2018/02/09	6	36.19	11	36.35	36.35	-5	700	-0.71%
2018/02/06	7	36.26	19	36.73	36.10	-12	686	-1.75%
2018/02/05	30	40.38	13	39.90	39.90	17	688	2.47%
2018/01/31	1	40.50	0	0.00	40.50	1	702	0.14%
2018/01/30	1.9	40.94	0	0.00	40.70	1.9	711	0.27%
2018/01/29	0	0.00	1	40.80	40.65	-1	720	-0.14%
2018/01/23	0	0.00	8	41.00	41.00	-8	771	-1.04%
2018/01/22	10	40.95	48	41.03	41.00	-38	814	-4.67%
2018/01/19	0	0.00	34	41.48	41.20	-34	867	-3.92%
2018/01/18	1	41.75	20	41.76	41.65	-19	940	-2.02%
2018/01/17	0	0.00	6	41.70	41.60	-6	978	-0.61%
2018/01/16	0	0.00	47	41.46	41.40	-47	995	-4.72%
2018/01/15	0	0.00	21	41.46	41.60	-21	1,015	-2.07%
2018/01/12	1	40.80	21	40.80	40.90	-20	1,089	-1.84%
2018/01/11	5	40.80	237	40.18	40.30	-232	1,102	-21.04%	大賣/鉅額交易
2018/01/09	0	0.00	70	41.99	41.80	-70	1,102	-6.35%
2018/01/08	0	0.00	5	42.43	42.15	-5	1,117	-0.45%
2018/01/05	0	0.00	1	42.40	42.45	-1	1,123	-0.09%
2018/01/04	0	0.00	35	42.75	42.75	-35	1,133	-3.09%
2018/01/03	1	42.50	32	42.15	42.00	-31	1,137	-2.72%
2018/01/02	0	0.00	20	42.20	42.00	-20	1,153	-1.73%