瀚宇博 (5469)-臺銀證券券商分點個股進出

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
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205張
產業
上市電子零組件類股
589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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	59.88	12.1	59.85	59.20	-8.1	7,095	-0.11%
2024/05/30	6	59.52	1	58.60	58.50	5	6,965	0.07%
2024/05/29	20.2	60.29	5.2	59.73	60.20	15	6,873	0.22%
2024/05/28	3.5	58.66	9.2	59.14	59.20	-5.7	6,712	-0.08%
2024/05/27	16	58.48	4	58.90	58.00	12	6,687	0.18%
2024/05/24	1	56.70	0	0.00	56.90	1	6,631	0.02%
2024/05/23	5	57.56	3	58.23	57.10	2	6,600	0.03%
2024/05/22	4	57.63	1	57.80	58.00	3	6,618	0.05%
2024/05/21	3	57.00	6	57.13	57.40	-3	6,543	-0.05%
2024/05/20	2	55.75	1	55.80	55.70	1	6,391	0.02%
2024/05/17	4.1	55.59	4	55.78	55.10	0.1	6,296	0.00%
2024/05/16	9	58.78	6	57.12	56.70	3	6,230	0.05%
2024/05/15	12	58.71	10.3	59.53	58.60	1.7	6,239	0.03%
2024/05/14	2	56.55	0.4	56.10	56.60	1.6	6,045	0.03%
2024/05/09	2	55.10	1	55.60	55.10	1	6,070	0.02%
2024/05/08	0	0.00	1	55.40	55.50	-1	6,077	-0.02%
2024/05/07	4.1	54.16	9	54.60	54.70	-4.9	6,135	-0.08%
2024/05/06	0	0.00	2	54.20	54.50	-2	6,276	-0.03%
2024/05/03	12.2	54.79	0	0.00	54.30	12.2	6,448	0.19%
2024/05/02	2	55.25	0	0.00	54.90	2	6,426	0.03%
2024/04/30	2.1	56.16	1	56.10	56.10	1.1	6,464	0.02%
2024/04/29	0	0.00	1	56.30	56.70	-1	6,448	-0.02%
2024/04/26	2.1	55.11	0	0.00	55.20	2.1	6,445	0.03%
2024/04/25	2	55.21	0	0.00	55.20	2	6,443	0.03%
2024/04/24	12.1	54.98	11	55.29	55.60	1.1	6,451	0.02%
2024/04/23	1	54.50	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0	0.00	2	55.10	54.40	-2	6,473	-0.03%
2024/04/19	3	56.03	0	0.00	55.70	3	6,440	0.05%
2024/04/18	1	56.20	1	56.60	56.60	0	6,405	0.00%
2024/04/17	12	56.76	5	56.70	56.60	7	6,406	0.11%
2024/04/16	14.1	57.06	10	56.17	56.70	4.1	6,398	0.06%
2024/04/15	3	58.17	0	0.00	58.40	3	6,339	0.05%
2024/04/12	10	59.40	20.1	58.97	58.90	-10.1	6,323	-0.16%
2024/04/11	15.1	58.74	11	59.10	59.50	4.1	6,319	0.07%
2024/04/10	10.1	60.61	1	61.30	60.20	9.1	6,284	0.14%
2024/04/09	12	61.16	2	61.60	60.70	10	6,302	0.16%
2024/04/08	1	60.80	2	62.00	62.00	-1	6,278	-0.02%
2024/04/03	8	61.00	8	61.40	61.30	0	6,339	0.00%
2024/04/02	1	61.10	8.3	61.40	61.20	-7.3	6,315	-0.12%
2024/04/01	10.2	61.08	32	61.10	61.00	-21.8	6,277	-0.35%
2024/03/29	29.2	62.17	32	61.70	60.80	-2.8	6,201	-0.05%
2024/03/28	42	64.19	13.1	64.52	63.20	28.9	5,938	0.49%
2024/03/27	11.1	63.11	11.3	63.54	63.60	-0.3	5,614	0.00%
2024/03/26	31	61.48	125.5	61.01	60.90	-94.5	5,491	-1.72%	大賣/
2024/03/25	18.1	63.21	35	63.94	62.50	-16.9	5,434	-0.31%
2024/03/22	39.7	64.47	22	65.45	62.40	17.7	5,361	0.33%
2024/03/21	53	67.46	37	67.79	67.00	16	5,175	0.31%
2024/03/20	2	61.56	56	63.55	64.90	-54	4,423	-1.22%
2024/03/19	1	59.40	96	59.33	59.00	-95	4,056	-2.34%
2024/03/18	0	0.00	21	56.98	56.50	-21	3,911	-0.54%
2024/03/15	0	0.00	5	56.32	55.70	-5	3,869	-0.13%
2024/03/13	1.1	55.09	0	0.00	54.70	1.1	3,876	0.03%
2024/03/12	1	54.00	30	55.30	55.00	-29	3,920	-0.74%
2024/03/11	7	53.79	0.1	54.20	53.30	6.9	3,909	0.18%
2024/03/08	92	55.84	0	0.00	54.90	92	3,921	2.35%
2024/03/07	4	57.70	0	0.00	57.40	4	4,168	0.10%
2024/03/06	5	58.20	30	58.30	58.30	-25	4,347	-0.57%
2024/03/05	11	58.04	30	58.07	58.30	-19	4,428	-0.43%
2024/02/29	61	56.77	0	0.00	56.60	61	4,403	1.39%
2024/02/27	1	58.10	5	57.40	57.20	-4	4,392	-0.09%
2024/02/26	5	57.74	1	58.00	57.80	4	4,359	0.09%
2024/02/23	38	59.70	3	59.73	58.40	35	4,341	0.81%
2024/02/21	3	61.80	9	62.03	62.10	-6	4,307	-0.14%
2024/02/20	0.1	62.60	4	62.63	62.50	-3.9	4,307	-0.09%
2024/02/19	4	61.88	2	62.15	62.00	2	4,259	0.05%
2024/02/16	28	62.14	41	61.77	61.50	-13	4,232	-0.31%
2024/02/15	3	59.97	11.1	59.61	60.00	-8.1	4,144	-0.19%
2024/02/05	3	58.57	38	58.45	58.60	-35	4,096	-0.85%
2024/02/02	2	57.20	24	58.18	58.40	-22	4,061	-0.54%
2024/02/01	0	0.00	4.1	57.21	57.50	-4.1	4,019	-0.10%
2024/01/31	4	56.83	5.1	56.82	57.00	-1.1	4,006	-0.03%
2024/01/30	7.1	56.93	3	56.70	56.70	4.1	4,010	0.10%
2024/01/29	16.1	57.67	13	57.78	57.80	3.1	3,956	0.08%
2024/01/26	8	56.98	10.3	56.94	57.00	-2.3	3,827	-0.06%
2024/01/25	2	54.85	2	54.75	54.60	0	3,692	0.00%
2024/01/24	4	55.80	17.2	56.16	55.30	-13.2	3,832	-0.34%
2024/01/23	0	0.00	1	55.30	55.30	-1	3,953	-0.03%
2024/01/22	0	0.00	53	55.04	54.70	-53	3,950	-1.34%
2024/01/19	1	53.50	0	0.00	53.80	1	3,946	0.03%
2024/01/18	21	52.90	1	53.50	53.50	20	3,970	0.50%
2024/01/17	0	0.00	1	54.50	53.60	-1	3,973	-0.03%
2024/01/16	2	53.85	0	0.00	54.90	2	3,965	0.05%
2024/01/15	2	54.50	14.1	54.67	54.40	-12.1	3,963	-0.30%
2024/01/12	9	53.20	9	53.80	53.70	0	3,976	0.00%
2024/01/11	13.1	53.80	1	53.90	53.90	12.1	3,973	0.30%
2024/01/10	11	53.60	2	53.60	54.00	9	4,002	0.22%
2024/01/09	1	54.20	3	55.10	54.60	-2	4,001	-0.05%
2024/01/08	10	55.00	1	54.90	55.00	9	4,006	0.22%
2024/01/05	2	55.30	1	55.30	55.30	1	4,023	0.02%
2024/01/04	0.2	55.50	1	55.60	55.80	-0.8	4,024	-0.02%
2024/01/03	1	56.00	25	55.95	55.40	-24	4,078	-0.59%
2024/01/02	3	55.47	2	55.50	55.40	1	4,104	0.02%
2023/12/29	10	55.10	2	55.05	55.30	8	4,103	0.19%
2023/12/28	7	54.44	1	54.80	54.20	6	4,022	0.15%
2023/12/27	6	54.37	0	0.00	54.20	6	4,021	0.15%
2023/12/26	1	53.90	0	0.00	54.20	1	4,024	0.02%
2023/12/25	32.1	53.88	21	53.90	54.00	11.1	4,015	0.28%
2023/12/22	3.1	54.74	2	54.30	54.50	1.1	4,009	0.03%
2023/12/21	37.1	55.33	0	0.00	54.80	37.1	3,997	0.93%
2023/12/20	25	55.65	0	0.00	55.60	25	3,986	0.63%
2023/12/19	71	56.30	0	0.00	56.00	71	3,976	1.79%
2023/12/18	23	58.27	1	57.90	57.90	22	3,957	0.56%
2023/12/15	10	63.16	9	64.04	62.80	1	3,906	0.03%
2023/12/14	2	62.70	2	62.60	63.00	0	3,881	0.00%
2023/12/13	2	62.10	1	61.90	61.80	1	3,880	0.03%
2023/12/12	0	0.00	3	61.97	61.60	-3	3,936	-0.08%
2023/12/11	21	61.67	4	61.65	61.40	17	3,996	0.43%
2023/12/08	4	63.60	1	63.00	63.20	3	4,038	0.07%
2023/12/07	16	63.40	0	0.00	63.70	16	4,058	0.39%
2023/12/06	2	62.90	8	63.26	62.90	-6	4,065	-0.15%
2023/12/05	5	61.32	0	61.90	62.10	5	4,062	0.12%
2023/12/04	14	62.99	29.1	63.16	62.90	-15.1	4,137	-0.36%
2023/12/01	8.1	58.84	28.4	57.96	59.10	-20.3	4,059	-0.50%
2023/11/30	27	56.45	29	56.91	56.80	-2	4,112	-0.05%
2023/11/29	0	0.00	4	55.83	56.00	-4	4,055	-0.10%
2023/11/27	0	0.00	0	55.10	55.00	0	4,158	0.00%
2023/11/24	60	55.50	0	0.00	55.30	60	4,212	1.42%
2023/11/22	10	55.00	1	55.10	54.80	9	4,270	0.21%
2023/11/21	43	56.23	22	56.50	55.30	21	4,299	0.49%
2023/11/20	2	55.85	3	55.97	56.10	-1	4,373	-0.02%
2023/11/16	0	0.00	0.1	53.60	53.60	-0.1	4,418	0.00%
2023/11/15	0	0.00	12	53.98	53.70	-12	4,515	-0.27%
2023/11/14	1	53.80	0	0.00	52.90	1	4,598	0.02%
2023/11/13	2.2	53.23	0	0.00	53.00	2.2	4,744	0.05%
2023/11/10	1.1	53.33	0	0.00	53.30	1.1	4,800	0.02%
2023/11/09	1	54.00	0	0.00	54.50	1	4,906	0.02%
2023/11/08	3.1	55.07	41	55.11	54.60	-37.9	4,939	-0.77%
2023/11/07	1.1	55.23	6	55.80	55.10	-4.9	5,035	-0.10%
2023/11/06	8	55.23	3.1	55.40	55.70	4.9	5,133	0.10%
2023/11/03	26	55.52	2	54.80	54.70	24	5,245	0.46%
2023/11/02	1	56.60	22	56.00	56.20	-21	5,263	-0.40%
2023/11/01	79	54.17	10	54.33	55.20	69	5,253	1.31%
2023/10/31	13	56.54	33.3	56.06	55.70	-20.2	5,125	-0.40%
2023/10/30	1	54.10	1	54.50	54.50	0	4,977	0.00%
2023/10/27	0	0.00	4	54.70	54.40	-4	5,008	-0.08%
2023/10/26	12	53.88	13	54.32	54.00	-1	5,108	-0.02%
2023/10/25	0	0.00	4	54.65	54.90	-4	5,103	-0.08%
2023/10/24	1	54.50	3	54.40	54.50	-2	5,117	-0.04%
2023/10/23	12	52.60	95	53.19	53.10	-83	5,180	-1.60%
2023/10/20	3	51.87	0	0.00	52.40	3	5,386	0.06%
2023/10/19	1.2	52.66	39.1	52.69	52.90	-37.9	5,476	-0.69%
2023/10/18	15.1	52.44	59.4	52.44	52.50	-44.3	5,509	-0.80%
2023/10/17	1.1	53.61	0	0.00	53.20	1.1	5,542	0.02%
2023/10/16	3.2	54.02	3.2	53.93	53.90	-0.1	5,743	0.00%
2023/10/13	7.4	54.31	19	54.20	54.20	-11.6	6,203	-0.19%
2023/10/12	7.1	55.61	1	55.50	55.40	6.1	6,578	0.09%
2023/10/11	10.2	55.39	49	55.40	55.20	-38.8	6,710	-0.58%
2023/10/06	6	57.78	12	57.48	56.40	-6	6,638	-0.09%
2023/10/05	8.1	59.17	0	0.00	58.90	8.1	6,601	0.12%
2023/10/04	0	0.00	1	59.00	59.20	-1	6,591	-0.02%
2023/10/03	5.1	59.50	2	59.50	59.50	3.1	6,600	0.05%
2023/10/02	1.1	60.23	1	60.80	60.40	0.1	6,605	0.00%
2023/09/28	0	0.00	4	59.30	59.40	-4	6,596	-0.06%
2023/09/27	5	58.32	0	0.00	58.90	5	6,608	0.08%
2023/09/26	1	60.20	2	59.45	59.00	-1	6,612	-0.02%
2023/09/25	0	0.00	2	60.25	60.40	-2	6,629	-0.03%
2023/09/22	1	58.30	2	58.45	58.50	-1	6,613	-0.02%
2023/09/21	3	58.43	13	58.80	58.50	-10	6,655	-0.15%
2023/09/20	4	60.25	3	60.13	59.40	1	6,790	0.01%
2023/09/19	1	61.10	1	61.30	61.30	0	6,775	0.00%
2023/09/18	2	61.50	9.1	61.30	60.90	-7.1	6,806	-0.10%
2023/09/15	7	61.00	3	60.73	60.80	4	6,861	0.06%
2023/09/14	1	60.10	2	60.55	60.50	-1	6,871	-0.01%
2023/09/13	4	59.13	7.8	59.81	60.10	-3.8	6,876	-0.06%
2023/09/12	7.1	58.72	33	58.96	59.10	-25.9	6,857	-0.38%
2023/09/11	11	57.32	1	57.30	57.20	10	6,784	0.15%
2023/09/08	27	59.32	26	58.92	59.30	1	6,697	0.01%
2023/09/07	25	59.72	31	60.07	59.40	-6	6,658	-0.09%
2023/09/06	33	58.93	21	58.51	58.80	12	6,563	0.18%
2023/09/05	15	57.05	11	57.22	57.50	4	6,516	0.06%
2023/09/04	1	54.00	2	54.60	55.00	-1	6,285	-0.02%
2023/09/01	10	55.13	6	54.68	54.40	4	6,286	0.06%
2023/08/31	0	0.00	12	54.77	55.20	-12	6,233	-0.19%
2023/08/30	8	53.59	3	53.80	53.90	5	6,198	0.08%
2023/08/29	3	52.53	1	52.50	52.70	2	6,168	0.03%
2023/08/28	3	52.97	7	52.77	52.60	-4	6,177	-0.06%
2023/08/25	5	53.86	2	54.10	54.00	3	6,187	0.05%
2023/08/24	9	54.29	8	53.60	53.70	1	6,151	0.02%
2023/08/22	5	54.32	2	54.70	54.80	3	6,010	0.05%
2023/08/21	2	54.50	4.2	54.63	54.70	-2.2	5,967	-0.04%
2023/08/18	6	53.48	24	52.98	53.30	-18	5,889	-0.31%
2023/08/17	9	53.07	15	53.04	54.20	-6	5,784	-0.10%
2023/08/16	5	51.80	13	52.12	52.50	-8	5,671	-0.14%
2023/08/15	2	51.80	7	51.61	52.20	-5	5,601	-0.09%
2023/08/14	7	50.30	11	50.29	50.40	-4	5,497	-0.07%
2023/08/11	88	50.77	11	50.59	50.80	77	5,473	1.41%
2023/08/10	4	49.94	11	50.31	50.30	-7	5,409	-0.13%
2023/08/09	43	50.29	12.1	50.61	50.80	30.9	5,299	0.58%
2023/08/08	0	0.00	5	49.90	49.95	-5	5,202	-0.10%
2023/08/07	3	49.58	14	49.17	49.75	-11	5,164	-0.21%
2023/08/04	7	47.91	2	47.55	48.05	5	5,138	0.10%
2023/08/02	4	47.73	4	47.28	47.60	0	5,135	0.00%
2023/08/01	1	48.95	0	0.00	48.95	1	5,127	0.02%
2023/07/31	13.1	50.15	7	50.34	49.65	6.1	5,123	0.12%
2023/07/28	3	48.73	10	48.74	49.40	-7	5,108	-0.14%
2023/07/27	1	49.00	0	0.00	49.20	1	5,086	0.02%
2023/07/26	11	49.48	18.1	49.55	49.25	-7.1	5,055	-0.14%
2023/07/25	9	50.76	10.1	50.23	50.70	-1.1	4,978	-0.02%
2023/07/24	103.2	47.51	19	48.42	49.20	84.2	4,760	1.77%	大買/
2023/07/21	9	47.14	54.5	47.25	47.50	-45.5	4,657	-0.98%
2023/07/20	15	47.04	5	47.32	46.80	10	4,612	0.22%
2023/07/19	5	48.67	19	49.12	47.55	-14	4,538	-0.31%
2023/07/18	49	50.71	19	52.79	50.20	30	4,397	0.68%
2023/07/17	46.1	52.92	36.1	53.46	54.40	10.1	3,923	0.26%
2023/07/14	5	49.01	18	49.08	49.50	-13	3,526	-0.37%
2023/07/13	0	0.00	2	47.43	47.50	-2	3,369	-0.06%
2023/07/12	2	47.85	0	0.00	47.50	2	3,355	0.06%
2023/07/11	4	47.71	3	47.82	47.90	1	3,335	0.03%
2023/07/10	9	47.59	12	47.56	47.65	-3	3,338	-0.09%
2023/07/07	10	47.65	10	47.92	48.10	0	3,346	0.00%
2023/07/06	17	48.75	5	48.66	48.50	12	3,390	0.35%
2023/07/05	3	48.12	0	0.00	48.05	3	3,435	0.09%
2023/07/04	3.8	47.95	0.1	47.79	48.00	3.7	3,524	0.10%
2023/07/03	4	48.78	2	48.98	48.65	2	3,480	0.06%
2023/06/30	3.1	47.79	1	48.05	48.05	2.1	3,428	0.06%
2023/06/29	27	47.95	31.3	48.05	48.35	-4.3	3,397	-0.13%
2023/06/28	6	48.04	7	48.11	48.20	-1	3,311	-0.03%
2023/06/27	2.1	47.20	2	46.65	46.70	0.1	3,114	0.00%
2023/06/26	8.4	46.35	16	46.56	46.70	-7.6	3,031	-0.25%
2023/06/21	8	46.30	8.8	46.03	45.60	-0.8	2,969	-0.03%
2023/06/20	4.3	44.88	5.3	45.10	45.20	-1.1	2,867	-0.04%
2023/06/19	14	44.19	22	44.73	44.75	-8	2,778	-0.29%
2023/06/16	1	43.00	0	0.00	44.05	1	2,707	0.04%
2023/06/15	2.3	43.43	1	43.60	43.60	1.3	2,629	0.05%
2023/06/14	1	43.20	26	43.44	43.45	-25	2,612	-0.96%
2023/06/13	16	43.15	5	42.89	43.25	11	2,596	0.42%
2023/06/12	5	42.41	13	42.43	42.30	-8	2,541	-0.31%
2023/06/09	28	44.12	14.2	43.97	44.00	13.8	2,453	0.56%
2023/06/08	11	43.39	2	43.60	43.20	9	2,267	0.40%
2023/06/07	2	43.45	2.4	43.69	43.55	-0.4	2,246	-0.02%
2023/06/05	1	43.05	4.4	42.83	43.30	-3.4	2,195	-0.15%
2023/06/02	12	42.30	11	42.40	42.35	1	2,151	0.05%
2023/05/30	1.1	41.45	0	0.00	41.60	1.1	2,032	0.05%
2023/05/29	0	0.00	0.1	41.45	41.75	-0.1	2,016	0.00%
2023/05/26	1.1	41.78	0	0.00	40.80	1.1	1,999	0.06%
2023/05/25	0	0.00	3	42.38	42.40	-3	1,945	-0.15%
2023/05/24	1	40.95	7	41.39	41.70	-6	1,895	-0.32%
2023/05/23	0	0.00	2	40.85	40.90	-2	1,864	-0.11%
2023/05/22	5.2	40.64	2	40.60	40.80	3.2	1,870	0.17%
2023/05/19	0	0.00	4	39.76	39.80	-4	1,846	-0.22%
2023/05/17	0	0.00	2	39.95	39.90	-2	1,819	-0.11%
2023/05/16	2	38.95	5	39.50	39.70	-3	1,785	-0.17%
2023/05/12	0	0.00	0.2	39.10	39.50	-0.2	1,717	-0.01%
2023/05/11	1	38.75	0.2	38.90	38.60	0.8	1,673	0.05%
2023/05/10	0	0.00	1	39.35	39.10	-1	1,647	-0.06%
2023/05/09	1	38.35	2	39.00	38.90	-1	1,611	-0.06%
2023/05/08	0	0.00	6	39.16	38.90	-6	1,586	-0.38%
2023/05/05	1	38.70	1	38.60	38.45	0	1,547	0.00%
2023/05/04	4	39.03	10	39.00	39.10	-6	1,518	-0.40%
2023/05/03	0	0.00	1	37.30	37.30	-1	1,424	-0.07%
2023/05/02	1	38.00	2	37.80	37.85	-1	1,419	-0.07%
2023/04/28	4	38.08	0	0.00	37.95	4	1,422	0.28%
2023/04/25	0	0.00	10	36.95	36.85	-10	1,395	-0.72%
2023/04/24	4	37.78	0.8	37.60	37.75	3.2	1,381	0.23%
2023/04/21	2	38.55	2	38.53	37.25	0	1,378	0.00%
2023/04/20	7	38.50	0	0.00	38.35	7	1,299	0.54%
2023/04/17	1	38.15	7	38.04	38.15	-6	1,256	-0.48%
2023/04/14	10	38.36	0	0.00	38.25	10	1,238	0.81%
2023/04/13	5	38.82	0	0.00	38.60	5	1,211	0.41%
2023/04/12	6	38.98	2	38.80	39.00	4	1,182	0.34%
2023/04/11	9	38.69	6	38.48	38.85	3	1,133	0.26%
2023/04/10	12	37.78	2	38.00	37.70	10	1,047	0.95%
2023/04/07	8	37.11	12	36.96	37.25	-4	953	-0.42%
2023/03/29	0	0.00	3	35.40	35.40	-3	810	-0.37%
2023/03/27	10	35.50	1	35.85	35.55	9	814	1.11%
2023/03/24	7	35.71	1	35.65	35.75	6	822	0.73%
2023/03/23	0.1	34.97	4	35.18	35.25	-3.9	800	-0.49%
2023/03/22	1	35.00	1	34.90	34.95	0	794	0.00%
2023/03/21	4	34.79	1	34.90	34.95	3	790	0.38%
2023/03/20	1	34.40	0	0.00	34.40	1	772	0.13%
2023/03/14	1	34.00	0	0.00	34.00	1	806	0.12%
2023/03/10	0	34.50	1	34.50	34.45	-1	823	-0.12%
2023/03/08	0	0.00	2	35.45	35.50	-2	839	-0.24%
2023/03/07	2	35.45	1.9	35.40	35.40	0.1	837	0.01%
2023/03/06	2	35.55	0	0.00	35.45	2	834	0.24%
2023/03/02	1	34.35	0	0.00	34.40	1	830	0.12%
2023/03/01	1	34.20	0	0.00	34.25	1	836	0.12%
2023/02/23	1	34.60	0	0.00	34.60	1	846	0.12%
2023/02/22	1	34.25	0	0.00	34.25	1	853	0.12%
2023/02/21	2	34.50	2	34.58	34.50	0	863	0.00%
2023/02/20	2	34.73	2	34.78	34.80	0	889	0.00%
2023/02/17	0	0.00	1	34.40	34.50	-1	892	-0.11%
2023/02/16	2	33.68	0	0.00	33.90	2	879	0.23%
2023/02/15	2	33.50	3	33.55	33.55	-1	895	-0.11%
2023/02/10	1	33.20	0	0.00	33.00	1	953	0.10%
2023/02/09	2	33.63	0	0.00	33.55	2	997	0.20%
2023/02/03	0	0.00	3	33.62	33.70	-3	1,346	-0.22%
2023/02/01	3	33.20	0	0.00	33.20	3	1,324	0.23%
2023/01/31	0	32.70	2	32.35	32.70	-2	1,311	-0.15%
2023/01/30	0	0.00	4	32.00	32.10	-4	1,302	-0.31%
2023/01/17	1	31.55	0	0.00	31.60	1	1,294	0.08%
2023/01/09	1	32.55	2	32.30	32.35	-1	1,278	-0.08%
2023/01/06	1	31.85	0	0.00	31.95	1	1,273	0.08%
2022/12/28	3	31.80	0	0.00	31.65	3	1,316	0.23%
2022/12/16	1	32.90	3	32.80	32.80	-2	1,331	-0.15%
2022/12/15	3	33.30	0	0.00	33.30	3	1,318	0.23%
2022/12/14	3	33.35	0	0.00	33.35	3	1,316	0.23%
2022/12/13	1	33.00	0	0.00	32.85	1	1,308	0.08%
2022/12/09	0	0.00	1	33.45	33.25	-1	1,308	-0.08%
2022/12/08	1	33.30	0	0.00	33.40	1	1,302	0.08%
2022/12/07	1	33.95	0	0.00	33.35	1	1,304	0.08%
2022/12/05	0	0.00	3	35.60	35.35	-3	1,281	-0.23%
2022/12/02	7.9	35.03	2	35.15	35.20	5.9	1,274	0.46%
2022/12/01	2	34.85	1	34.65	34.75	1	1,254	0.08%
2022/11/30	0	0.00	5	34.37	34.25	-5	1,244	-0.40%
2022/11/29	3	33.80	0	0.00	34.00	3	1,235	0.24%
2022/11/28	1	34.15	2	34.00	33.90	-1	1,233	-0.08%
2022/11/25	1	34.10	0	0.00	34.05	1	1,233	0.08%
2022/11/24	0	0.00	0.2	34.00	33.95	-0.2	1,228	-0.01%
2022/11/21	1	34.45	1	34.30	34.15	0	1,220	0.00%
2022/11/18	3	34.47	0	0.00	34.25	3	1,209	0.25%
2022/11/17	1	34.55	0	34.55	34.80	1	1,194	0.08%
2022/11/16	1	34.40	11	34.22	34.35	-10	1,184	-0.84%
2022/11/11	2	34.33	4	34.20	33.65	-2	1,144	-0.17%
2022/11/10	4	33.93	0	0.00	33.75	4	1,131	0.35%
2022/11/09	0	0.00	7	33.90	33.70	-7	1,136	-0.62%
2022/11/08	10	33.70	11	33.75	33.50	-1	1,149	-0.09%
2022/11/07	6	33.78	3	33.50	33.55	3	1,132	0.26%
2022/11/04	1	33.30	5	33.47	33.40	-4	1,093	-0.37%
2022/11/03	1	33.15	2	32.80	33.40	-1	1,062	-0.09%
2022/11/02	21	32.91	9	32.84	33.05	12	1,017	1.18%
2022/11/01	1	30.16	7	29.98	31.60	-6	851	-0.70%
2022/10/28	2	28.35	2	28.50	28.15	0	833	0.00%
2022/10/26	2	27.80	0	0.00	27.70	2	846	0.24%
2022/10/24	1	28.60	2	28.60	28.35	-1	850	-0.12%
2022/10/13	2	27.35	1	27.55	27.40	1	858	0.12%
2022/10/11	2	29.10	0	0.00	29.00	2	840	0.24%
2022/10/07	3	30.08	3	30.17	30.20	0	837	0.00%
2022/10/06	1	29.90	0	0.00	29.95	1	835	0.12%
2022/10/05	2	30.13	2.2	29.93	29.80	-0.2	837	-0.02%
2022/10/04	1	29.60	2	29.33	29.60	-1	839	-0.12%
2022/09/30	1	28.95	2	28.65	29.10	-1	848	-0.12%
2022/09/29	0	0.00	2	28.75	28.75	-2	857	-0.23%
2022/09/28	2	29.38	1	28.80	28.55	1	844	0.12%
2022/09/27	1	29.15	3	29.20	29.55	-2	840	-0.24%
2022/09/26	1	29.55	2	30.35	29.50	-1	838	-0.12%
2022/09/22	1	30.70	0	0.00	30.85	1	858	0.12%
2022/09/21	0	0.00	1	31.30	31.10	-1	855	-0.12%
2022/09/20	3	31.40	0	0.00	31.40	3	852	0.35%
2022/09/19	3	31.32	0	0.00	31.20	3	855	0.35%
2022/09/16	3	31.75	0	0.00	31.20	3	859	0.35%
2022/09/14	3	31.90	0	0.00	32.00	3	873	0.34%
2022/09/13	0	0.00	4	32.53	32.60	-4	886	-0.45%
2022/09/08	0	0.00	3	32.10	32.10	-3	897	-0.33%
2022/09/07	1	31.40	1	31.00	31.35	0	901	0.00%
2022/09/06	1	31.40	1	31.55	31.45	0	905	0.00%
2022/09/01	4	32.42	0	0.00	32.45	4	899	0.45%
2022/08/31	5	32.70	0	0.00	32.75	5	889	0.56%
2022/08/26	2	32.20	0	0.00	32.15	2	870	0.23%
2022/08/24	2	31.50	0	0.00	31.50	2	894	0.22%
2022/08/23	2	31.50	0	31.65	31.45	2	898	0.22%
2022/08/22	4	31.95	0	0.00	31.85	4	906	0.44%
2022/08/19	6	32.27	4	32.28	32.30	2	901	0.22%
2022/08/18	1	31.55	0	0.00	31.70	1	887	0.11%
2022/08/17	5.7	31.71	2	31.75	31.70	3.7	887	0.42%
2022/08/16	7.2	32.12	5	32.05	32.05	2.2	872	0.25%
2022/08/15	5	31.39	6	31.45	31.70	-1	850	-0.12%
2022/08/12	1.1	30.55	7	30.60	30.75	-5.9	817	-0.72%
2022/08/11	2	30.55	4	30.36	30.55	-2	806	-0.25%
2022/08/10	5	29.92	0	0.00	29.90	5	799	0.63%
2022/08/09	7	29.41	8	29.48	29.75	-1	795	-0.13%
2022/08/08	3	31.73	0	0.00	31.80	3	789	0.38%
2022/08/05	2	31.88	1	31.95	31.90	1	764	0.13%
2022/08/04	0	0.00	0.1	31.10	31.40	-0.1	769	-0.01%
2022/08/03	6	31.84	2	31.63	31.60	4	760	0.53%
2022/08/02	4	32.05	0	0.00	31.90	4	769	0.52%
2022/08/01	2.1	32.46	3	32.60	32.50	-0.9	805	-0.11%
2022/07/29	4	32.30	1	32.45	32.30	3	814	0.37%
2022/07/27	3	32.20	0	0.00	32.50	3	837	0.36%
2022/07/22	0	0.00	3	33.33	33.15	-3	882	-0.34%
2022/07/21	2	32.88	2.5	33.25	33.35	-0.5	888	-0.05%
2022/07/20	0	0.00	3	32.85	32.60	-3	881	-0.34%
2022/07/19	2	32.05	3	32.55	32.45	-1	887	-0.11%
2022/07/18	1	32.45	2	32.48	32.45	-1	886	-0.11%
2022/07/15	0	0.00	3	32.10	32.05	-3	884	-0.34%
2022/07/14	0	0.00	6	31.35	31.40	-6	880	-0.68%
2022/07/12	1.1	30.14	0	0.00	30.00	1.1	880	0.13%
2022/07/11	1	31.25	0	0.00	30.90	1	877	0.11%
2022/07/07	1	29.85	2	30.48	31.00	-1	899	-0.11%
2022/07/06	3.1	30.50	1	31.20	30.15	2.1	897	0.23%
2022/07/05	1	31.05	4	31.05	31.15	-3	916	-0.33%
2022/07/04	2	30.45	0	0.00	30.30	2	922	0.22%
2022/07/01	0	30.20	6	31.23	30.00	-6	941	-0.63%
2022/06/30	6	31.87	1	31.60	31.65	5	920	0.54%
2022/06/29	2	32.60	0	0.00	32.65	2	915	0.22%
2022/06/24	0.1	32.95	10	33.09	33.00	-10	934	-1.06%
2022/06/23	3	32.38	1	32.45	32.20	2	939	0.21%
2022/06/22	7.1	32.62	0	0.00	32.10	7.1	929	0.76%
2022/06/20	2	33.05	5	33.01	32.55	-3	919	-0.33%
2022/06/17	7	33.96	4	33.96	33.80	3	899	0.33%
2022/06/16	7	35.12	1	34.95	34.30	6	896	0.67%
2022/06/15	0	0.00	3	35.30	35.15	-3	893	-0.34%
2022/06/14	4	34.88	3	34.93	35.00	1	898	0.11%
2022/06/13	3.1	35.42	1	35.35	35.10	2.1	907	0.23%
2022/06/09	1	36.50	0	0.00	36.45	1	916	0.11%
2022/06/08	1.1	36.57	0	0.00	36.50	1.1	920	0.12%
2022/06/07	0	38.00	0	0.00	36.50	0	932	0.00%
2022/06/06	2	36.78	0	0.00	36.80	2	938	0.21%
2022/06/02	0	0.00	1	37.25	37.20	-1	962	-0.10%
2022/06/01	7	37.20	1	37.10	37.05	6	970	0.62%
2022/05/31	0	38.00	0	0.00	36.60	0	967	0.00%
2022/05/30	0	0.00	1	36.80	36.75	-1	982	-0.10%
2022/05/26	0	0.00	7	36.82	36.50	-7	995	-0.70%
2022/05/25	1	36.10	0	0.00	36.40	1	1,013	0.10%
2022/05/23	2	36.55	1	36.20	36.45	1	1,099	0.09%
2022/05/20	1	36.30	0	0.00	36.30	1	1,206	0.08%
2022/05/19	2	35.85	0.2	36.13	36.20	1.8	1,234	0.15%
2022/05/18	2	36.60	0	0.00	36.60	2	1,284	0.16%
2022/05/17	0	0.00	3	35.93	36.30	-3	1,349	-0.22%
2022/05/16	3	35.77	18.2	35.75	35.75	-15.2	1,351	-1.12%
2022/05/13	4	34.40	6	34.48	34.60	-2	1,334	-0.15%
2022/05/12	9.1	34.20	3	34.05	33.85	6.1	1,342	0.45%
2022/05/11	4	34.73	0.3	34.80	34.60	3.8	1,320	0.29%
2022/05/10	5	34.90	4	34.94	35.25	1	1,316	0.08%
2022/05/09	12.1	36.15	7	35.55	35.40	5.1	1,311	0.39%
2022/05/06	3	37.65	0	0.00	37.65	3	1,275	0.24%
2022/05/05	1.1	38.50	1	38.65	38.35	0.1	1,270	0.01%
2022/05/04	0.2	38.23	0	0.00	37.95	0.2	1,266	0.02%
2022/05/03	6.1	38.03	1	38.00	38.00	5.1	1,264	0.40%
2022/04/29	3	38.95	2	38.85	38.55	1	1,251	0.08%
2022/04/28	2	38.60	0	0.00	38.60	2	1,249	0.16%
2022/04/27	3	38.57	2	38.55	38.60	1	1,240	0.08%
2022/04/26	0	0.00	2	39.58	39.35	-2	1,233	-0.16%
2022/04/25	2	39.28	3	39.25	39.25	-1	1,240	-0.08%
2022/04/22	0	0.00	2	40.38	40.25	-2	1,240	-0.16%
2022/04/21	0	0.00	1	40.55	40.50	-1	1,250	-0.08%
2022/04/20	2	40.35	2	40.15	40.35	0	1,251	0.00%
2022/04/19	1	39.95	2	40.03	39.90	-1	1,268	-0.08%
2022/04/18	1	39.55	2	39.88	39.80	-1	1,285	-0.08%
2022/04/15	2	40.18	3	40.08	40.05	-1	1,291	-0.08%
2022/04/14	2	40.65	3	40.82	40.50	-1	1,316	-0.08%
2022/04/13	2	39.45	18	40.65	40.95	-16	1,318	-1.21%
2022/04/12	5	39.52	2	39.58	39.40	3	1,319	0.23%
2022/04/11	6.2	40.22	0	0.00	39.70	6.2	1,327	0.47%
2022/04/08	6	40.89	0	0.00	40.80	6	1,313	0.46%
2022/04/07	6	41.16	6	40.83	40.75	0	1,314	0.00%
2022/04/06	3	41.65	0	0.00	41.70	3	1,304	0.23%
2022/04/01	1	41.85	0	0.00	42.00	1	1,312	0.08%
2022/03/31	1	42.30	2	42.25	42.30	-1	1,333	-0.08%
2022/03/29	4	42.38	23	42.40	42.40	-19	1,384	-1.37%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	43.20	0	0.00	42.90	1	1,385	0.07%
2022/03/24	0	0.00	2	43.05	43.10	-2	1,391	-0.14%
2022/03/23	8	43.40	8	43.24	43.40	0	1,393	0.00%
2022/03/22	20	42.78	0	0.00	42.80	20	1,385	1.44%
2022/03/21	1	42.65	11	42.85	42.75	-10	1,392	-0.72%
2022/03/18	9	42.31	0	0.00	42.65	9	1,402	0.64%
2022/03/17	3	42.12	0	0.00	42.25	3	1,409	0.21%
2022/03/16	2	41.63	2	41.68	41.25	0	1,411	0.00%
2022/03/15	1	41.70	1.1	41.69	41.60	-0.1	1,424	-0.01%
2022/03/14	3	42.18	1	42.10	42.35	2	1,458	0.14%
2022/03/11	0	0.00	3	42.15	42.10	-3	1,469	-0.20%
2022/03/10	3	42.37	3	42.45	42.35	0	1,475	0.00%
2022/03/09	1	41.75	0	0.00	41.85	1	1,474	0.07%
2022/03/08	17.1	41.69	7	41.49	41.35	10.1	1,486	0.68%
2022/03/07	2.3	42.93	1	42.65	42.65	1.3	1,469	0.09%
2022/03/03	4	44.80	0	44.70	44.60	4	1,491	0.27%
2022/03/02	1	44.50	1	44.70	44.80	0	1,501	0.00%
2022/03/01	0	0.00	8	44.96	44.90	-8	1,509	-0.53%
2022/02/25	0	0.00	3	44.67	44.70	-3	1,504	-0.20%
2022/02/24	8	44.44	2	45.00	44.10	6	1,501	0.40%
2022/02/23	2	44.85	6.3	44.91	44.95	-4.3	1,485	-0.29%
2022/02/22	15	44.99	2.5	44.89	44.90	12.5	1,495	0.83%
2022/02/21	0.5	44.30	3	44.32	44.60	-2.5	1,433	-0.17%
2022/02/18	3	43.92	1	44.10	44.40	2	1,465	0.14%
2022/02/17	2	43.78	3.2	44.11	43.80	-1.2	1,676	-0.07%
2022/02/16	0.2	42.40	0	0.00	42.10	0.2	1,698	0.01%
2022/02/14	4.1	42.13	3	41.98	41.95	1.1	1,751	0.06%
2022/02/11	3	43.22	2	43.15	43.05	1	1,778	0.06%
2022/02/10	0	0.00	0.2	43.35	43.30	-0.2	1,807	-0.01%
2022/02/08	0	0.00	2	43.00	43.15	-2	1,827	-0.11%
2022/02/07	2.2	42.15	0	0.00	42.85	2.2	1,856	0.12%
2022/01/26	1	41.70	1	41.95	41.60	0	1,872	0.00%
2022/01/25	2	41.70	2	41.68	41.60	0	1,960	0.00%
2022/01/24	2	41.93	1	42.00	42.25	1	1,978	0.05%
2022/01/21	1	42.95	1	42.85	42.55	0	1,980	0.00%
2022/01/17	1.1	42.40	0	0.00	43.20	1.1	1,996	0.06%
2022/01/14	3	42.52	2	42.60	42.65	1	1,991	0.05%
2022/01/13	0	0.00	5	43.20	43.05	-5	1,984	-0.25%
2022/01/12	3	42.73	3	42.77	42.90	0	1,985	0.00%
2022/01/11	9	42.92	7	43.01	42.80	2	1,972	0.10%
2022/01/10	1	43.25	2	43.30	43.35	-1	1,956	-0.05%
2022/01/07	10	43.82	8.2	43.61	43.50	1.8	1,951	0.09%
2022/01/06	1	44.40	1	44.35	44.25	0	1,934	0.00%
2022/01/05	3.2	44.67	0	0.00	44.65	3.2	1,930	0.17%
2022/01/04	6	45.40	21	45.25	45.15	-15	1,917	-0.78%
2021/12/30	5	45.45	0	0.00	45.40	5	1,914	0.26%
2021/12/29	0	0.00	1	45.30	45.25	-1	1,916	-0.05%
2021/12/27	0	0.00	1.1	45.64	45.60	-1.1	1,941	-0.06%
2021/12/24	7.2	45.28	3	45.42	45.25	4.2	1,963	0.21%
2021/12/23	0	0.00	3	44.52	44.60	-3	1,925	-0.16%
2021/12/21	0	0.00	2.1	44.19	44.15	-2.1	1,975	-0.11%
2021/12/17	2.2	44.21	0	0.00	44.05	2.2	1,987	0.11%
2021/12/16	0	0.00	3	44.30	44.25	-3	1,983	-0.15%
2021/12/14	6	44.08	2	44.10	43.85	4	1,995	0.20%
2021/12/13	0.3	44.95	0	0.00	44.40	0.3	1,985	0.02%
2021/12/10	7.2	44.75	1	44.90	44.70	6.2	1,982	0.31%
2021/12/09	6	45.56	3.3	45.48	45.25	2.7	1,982	0.14%
2021/12/08	1.3	45.35	2	45.83	45.95	-0.7	1,970	-0.04%
2021/12/06	1	44.45	1	44.70	44.85	0	1,989	0.00%
2021/12/02	11	44.59	0	0.00	44.60	11	2,000	0.55%
2021/11/30	0	0.00	1	45.00	44.55	-1	1,997	-0.05%
2021/11/29	8	43.54	15	43.51	44.30	-7	1,992	-0.35%
2021/11/26	11	44.99	10	44.73	44.45	1	1,972	0.05%
2021/11/25	1	45.55	2	45.63	45.50	-1	1,953	-0.05%
2021/11/24	3	45.85	3	45.72	45.85	0	1,949	0.00%
2021/11/23	4	46.08	2	46.03	45.90	2	1,949	0.10%
2021/11/22	4	46.44	4	46.79	46.65	0	1,944	0.00%
2021/11/19	7	45.77	304	45.76	45.70	-297	1,923	-15.44%	大賣/鉅額交易
2021/11/18	2	46.48	5	46.67	46.40	-3	1,899	-0.16%
2021/11/17	3	46.67	4	46.60	46.90	-1	1,877	-0.05%
2021/11/16	35	47.15	112	47.83	47.15	-77	1,842	-4.18%	大賣/
2021/11/15	2	45.18	108	45.17	46.50	-106	1,600	-6.62%	大賣/鉅額交易
2021/11/12	4	44.29	63	44.23	44.30	-59	1,540	-3.83%
2021/11/11	11	44.00	2	43.70	43.60	9	1,526	0.59%
2021/11/10	53	43.92	4	43.94	44.00	49	1,574	3.11%
2021/11/09	5	44.53	4	44.50	44.65	1	1,609	0.06%
2021/11/08	27	43.84	2	43.98	44.10	25	1,610	1.55%
2021/11/05	44	43.56	18	43.60	43.90	26	1,677	1.55%
2021/11/04	1	43.90	8	43.92	43.95	-7	1,698	-0.41%
2021/11/03	1	43.30	50	43.21	43.30	-49	1,714	-2.86%
2021/11/02	11	43.25	1.1	43.49	42.65	9.9	1,793	0.55%
2021/10/28	4	41.65	0	0.00	41.45	4	1,871	0.21%
2021/10/27	15	41.11	0	0.00	41.60	15	1,899	0.79%
2021/10/26	10	40.97	0.2	40.80	40.80	9.8	1,902	0.51%
2021/10/19	5	39.98	7	40.05	40.40	-2	2,028	-0.10%
2021/10/18	1	39.75	4	40.00	39.70	-3	2,053	-0.15%
2021/10/15	4.1	39.60	0	0.00	39.65	4.1	2,106	0.19%
2021/10/13	5	39.04	3	39.05	38.90	2	2,194	0.09%
2021/10/08	0	0.00	3	40.50	40.20	-3	2,231	-0.13%
2021/10/07	4	39.45	1	39.40	39.65	3	2,299	0.13%
2021/10/06	4.1	38.87	2	38.83	38.65	2.1	2,547	0.08%
2021/10/05	3.4	38.76	0	0.00	39.30	3.4	2,620	0.13%
2021/10/04	4	39.19	18	39.78	38.80	-14	2,663	-0.53%
2021/10/01	6.5	40.18	5	40.00	39.75	1.5	2,695	0.06%
2021/09/30	7	40.85	1	40.80	40.95	6	2,690	0.22%
2021/09/29	9	41.07	6	41.15	41.15	3	2,703	0.11%
2021/09/28	8	41.52	4	41.80	42.00	4	2,742	0.15%
2021/09/27	1	42.80	15	42.70	42.85	-14	2,740	-0.51%
2021/09/24	6	43.38	0	0.00	43.30	6	2,768	0.22%
2021/09/23	0	0.00	1	42.65	42.85	-1	2,789	-0.04%
2021/09/22	14	42.10	3	42.35	42.20	11	2,824	0.39%
2021/09/17	5	42.45	1.1	42.64	43.00	3.9	2,864	0.14%
2021/09/16	1	42.45	1	42.45	42.40	0	2,908	0.00%
2021/09/15	9	42.56	0	0.00	42.40	9	2,946	0.31%
2021/09/13	2	42.65	0.1	42.60	42.65	1.9	3,397	0.06%
2021/09/10	35.1	42.71	2	43.10	42.55	33.1	3,453	0.96%
2021/09/09	0.1	41.20	2	41.20	41.20	-1.9	3,464	-0.05%
2021/09/03	0	0.00	2	42.40	42.30	-2	3,652	-0.05%
2021/09/02	0	0.00	1	42.30	42.00	-1	3,673	-0.03%
2021/08/30	1	41.60	20	41.64	41.75	-19	3,716	-0.51%
2021/08/27	14	41.44	0	0.00	41.45	14	3,725	0.38%
2021/08/25	2	41.40	15	41.30	41.60	-13	3,772	-0.34%
2021/08/24	10	41.08	16	41.34	41.00	-6	3,815	-0.16%
2021/08/23	3	41.17	23	41.04	41.60	-20	3,820	-0.52%
2021/08/20	31	40.81	2	40.65	40.55	29	3,828	0.76%
2021/08/19	34	41.37	7	41.34	40.80	27	3,831	0.70%
2021/08/18	6	40.91	13	40.77	42.20	-7	3,841	-0.18%
2021/08/17	8.1	41.14	16	40.92	40.60	-7.9	3,882	-0.20%
2021/08/16	27.1	41.26	25	41.23	41.60	2.1	3,910	0.05%
2021/08/13	38.1	43.21	89	43.19	41.95	-50.9	3,894	-1.31%
2021/08/12	8	44.33	13	44.34	44.30	-5	4,118	-0.12%
2021/08/11	83.1	47.13	25	46.80	46.75	58.1	4,172	1.39%
2021/08/10	23	48.06	15	47.86	47.65	8	4,156	0.19%
2021/08/09	20.1	48.54	9	48.63	48.15	11.1	4,196	0.26%
2021/08/06	43	49.04	44	49.28	49.30	-1	4,195	-0.02%
2021/08/05	1.1	49.33	29	49.33	49.55	-27.9	4,156	-0.67%
2021/08/04	2	48.30	12	48.54	48.35	-10	4,121	-0.24%
2021/08/03	14	48.21	12	48.60	48.30	2	4,189	0.05%
2021/08/02	16	47.60	14.2	47.88	48.30	1.8	4,211	0.04%
2021/07/30	7	47.66	0	0.00	47.35	7	4,214	0.17%
2021/07/29	5	47.45	0	0.00	47.85	5	4,246	0.12%
2021/07/28	15	46.73	44	47.05	47.50	-29	4,284	-0.68%
2021/07/27	2	47.58	2	47.40	47.40	0	4,389	0.00%
2021/07/26	7.1	47.83	9.1	47.76	47.90	-2	4,476	-0.04%
2021/07/23	8	47.04	9	47.23	47.30	-1	4,597	-0.02%
2021/07/22	10	46.93	20	46.81	47.10	-10	4,676	-0.21%
2021/07/21	19	46.22	3	46.22	46.25	16	4,687	0.34%
2021/07/20	28.1	46.70	28	46.92	46.65	0.1	4,682	0.00%
2021/07/19	20.2	47.78	8	47.69	47.60	12.2	4,685	0.26%
2021/07/16	16	48.36	0	0.00	48.40	16	4,759	0.34%
2021/07/15	3	48.18	3	48.17	48.25	0	4,889	0.00%
2021/07/14	55.1	48.83	18	48.43	48.20	37.1	4,920	0.75%
2021/07/13	25	49.06	14	49.98	49.05	11	4,891	0.22%
2021/07/12	35	49.01	0	0.00	49.15	35	4,678	0.75%
2021/07/09	11	48.47	6	48.58	48.45	5	4,617	0.11%
2021/07/08	1	48.00	60	48.11	48.00	-59	4,671	-1.26%
2021/07/07	31	48.16	0	48.05	47.65	31	4,704	0.66%
2021/07/06	5	48.09	4	48.18	48.15	1	4,780	0.02%
2021/07/05	15	47.85	5.1	48.17	48.40	9.9	5,033	0.20%
2021/07/02	10.1	47.36	0	0.00	47.30	10.1	5,123	0.20%
2021/07/01	3.2	47.27	1	47.35	47.15	2.2	5,162	0.04%
2021/06/30	63	47.80	14	47.57	47.60	49	5,155	0.95%
2021/06/29	11	47.67	3	48.15	47.55	8	5,173	0.15%
2021/06/28	6	47.29	4	47.43	48.00	2	5,210	0.04%
2021/06/25	47	48.09	1	47.75	47.55	46	5,209	0.88%
2021/06/24	57	48.20	0	0.00	48.15	57	5,229	1.09%
2021/06/23	37	47.68	7	48.38	48.40	30	5,236	0.57%
2021/06/22	16.1	48.20	28	48.30	47.65	-11.9	5,254	-0.23%
2021/06/21	16	45.62	9	45.78	46.05	7	5,322	0.13%
2021/06/18	25	46.09	16	46.43	46.60	9	5,441	0.17%
2021/06/17	3	45.40	8	45.73	46.05	-5	5,455	-0.09%
2021/06/16	31	45.40	2	45.50	45.20	29	5,456	0.53%
2021/06/15	132	45.82	2	45.83	45.85	130	5,487	2.37%	大買/鉅額交易
2021/06/11	5	45.13	11	45.24	45.15	-6	5,528	-0.11%
2021/06/10	15	44.80	5	44.75	44.80	10	5,529	0.18%
2021/06/09	3	44.42	17	44.51	44.25	-14	5,598	-0.25%
2021/06/08	3	44.10	6	44.18	44.20	-3	5,652	-0.05%
2021/06/07	7	43.60	3	43.47	43.70	4	5,700	0.07%
2021/06/04	11	44.23	6	44.19	44.10	5	5,743	0.09%
2021/06/03	5	44.61	1	44.70	44.65	4	5,781	0.07%
2021/06/02	8	44.68	4	44.45	44.65	4	5,812	0.07%
2021/06/01	0	0.00	3	45.13	45.15	-3	5,826	-0.05%
2021/05/31	0	0.00	2	44.35	44.40	-2	5,866	-0.03%
2021/05/28	2	44.28	3	44.40	44.40	-1	5,942	-0.02%
2021/05/27	4	43.60	1.4	43.81	44.00	2.6	6,162	0.04%
2021/05/26	5	43.89	10	43.90	43.90	-5	6,521	-0.08%
2021/05/25	5.1	44.01	11	44.30	44.10	-5.9	6,577	-0.09%
2021/05/24	16	42.81	15	43.25	43.50	1	6,656	0.02%
2021/05/21	4	43.80	3	43.70	43.60	1	6,773	0.01%
2021/05/20	22	44.40	16	44.56	43.40	6	6,861	0.09%
2021/05/19	5	42.02	4	42.30	43.35	1	6,619	0.02%
2021/05/18	1	41.65	7	41.50	42.10	-6	6,594	-0.09%
2021/05/17	16	39.31	10	39.11	38.95	6	6,581	0.09%
2021/05/14	17	41.10	19	40.82	40.55	-2	6,524	-0.03%
2021/05/13	23	39.57	9	40.38	40.30	14	6,499	0.22%
2021/05/12	12	40.80	43	41.00	40.50	-31	6,468	-0.48%
2021/05/11	18	44.35	20	43.44	43.15	-2	6,383	-0.03%
2021/05/10	23	45.67	15	45.56	45.50	8	6,327	0.13%
2021/05/07	15	46.11	3	45.85	46.25	12	6,321	0.19%
2021/05/06	19	45.17	15	44.81	45.00	4	6,318	0.06%
2021/05/05	15	45.21	8	45.49	45.25	7	6,321	0.11%
2021/05/04	37	47.01	56	45.46	45.65	-19	6,305	-0.30%
2021/05/03	28	48.69	16.1	48.36	47.90	11.9	6,201	0.19%
2021/04/29	48	50.17	24	50.39	49.70	24	6,115	0.39%
2021/04/28	2	50.90	10	50.88	51.10	-8	6,010	-0.13%
2021/04/27	4	49.83	2	49.83	49.70	2	6,008	0.03%
2021/04/26	11	50.12	8	50.49	50.20	3	6,016	0.05%
2021/04/23	3	49.65	1	49.70	49.95	2	6,022	0.03%
2021/04/22	15	50.74	10	50.45	49.45	5	6,073	0.08%
2021/04/21	15	51.47	9	52.03	51.60	6	6,049	0.10%
2021/04/20	5	51.00	13	51.23	51.40	-8	5,941	-0.13%
2021/04/19	1	50.40	6	50.47	50.40	-5	5,948	-0.08%
2021/04/16	4	49.70	18	50.03	50.00	-14	5,981	-0.23%
2021/04/15	4	49.35	18	49.70	49.70	-14	5,993	-0.23%
2021/04/14	31	49.53	116	49.54	49.30	-85	6,013	-1.41%	大賣/
2021/04/13	18	51.00	38	51.61	50.40	-20	5,978	-0.33%
2021/04/12	45	51.95	18	52.36	51.90	27	5,958	0.45%
2021/04/09	38	53.11	19	53.06	53.10	19	5,898	0.32%
2021/04/08	37	50.48	38.8	50.61	51.90	-1.8	5,649	-0.03%
2021/04/07	7	49.24	6	49.40	50.20	1	5,523	0.02%
2021/04/06	17	49.40	14	49.39	49.35	3	5,523	0.05%
2021/04/01	13	49.25	11	49.32	49.25	2	5,532	0.04%
2021/03/31	5	49.61	4	49.54	49.35	1	5,526	0.02%
2021/03/30	13	49.17	17	49.22	49.25	-4	5,499	-0.07%
2021/03/29	15	49.22	13	49.27	49.25	2	5,489	0.04%
2021/03/26	10	49.07	21.7	49.29	49.35	-11.7	5,473	-0.21%
2021/03/25	42	49.13	64	49.13	48.75	-22	5,488	-0.40%
2021/03/24	86	50.68	97	50.64	50.10	-11	5,418	-0.20%
2021/03/23	20	49.86	35	49.65	50.10	-15	5,105	-0.29%
2021/03/22	3	48.77	8	48.82	48.80	-5	4,990	-0.10%
2021/03/19	37	48.03	26	48.19	48.20	11	5,002	0.22%
2021/03/18	10	48.33	43.1	48.42	48.45	-33.1	5,019	-0.66%
2021/03/17	47	48.17	44	48.22	48.10	3	5,086	0.06%
2021/03/16	58	47.65	49	47.66	47.45	9	5,151	0.17%
2021/03/15	39	47.71	21	47.72	47.90	18	5,377	0.33%
2021/03/12	11	47.09	28	47.11	47.10	-17	5,348	-0.32%
2021/03/11	30	46.68	25	46.75	46.75	5	5,456	0.09%
2021/03/10	20	46.50	20	46.80	46.45	0	5,480	0.00%
2021/03/09	33	45.87	31	45.97	46.20	2	5,507	0.04%
2021/03/08	8	46.16	13	46.59	46.05	-5	5,647	-0.09%
2021/03/05	47	46.20	15	46.22	46.10	32	5,728	0.56%
2021/03/04	27	46.29	21	46.48	46.60	6	5,879	0.10%
2021/03/03	29	46.21	42	45.85	46.30	-13	5,918	-0.22%
2021/03/02	32	46.49	51	46.77	46.10	-19	5,904	-0.32%
2021/02/26	35	46.11	31	46.37	46.20	4	5,786	0.07%
2021/02/25	8	45.35	36	45.14	45.55	-28	5,606	-0.50%
2021/02/24	41.1	45.56	29	45.70	45.35	12.1	5,603	0.22%
2021/02/23	31	45.04	11	44.92	45.30	20	5,524	0.36%
2021/02/22	29.1	45.06	12	44.63	44.80	17.1	5,452	0.31%
2021/02/19	2	43.80	4	44.08	44.20	-2	5,366	-0.04%
2021/02/18	0	0.00	12.2	43.62	43.80	-12.2	5,408	-0.23%
2021/02/17	0	0.00	8	43.03	43.10	-8	5,543	-0.14%
2021/02/03	0	0.00	1	42.50	42.40	-1	5,774	-0.02%
2021/02/02	10	42.30	2	42.18	42.10	8	5,924	0.14%
2021/02/01	0	0.00	3	41.50	41.55	-3	6,010	-0.05%
2021/01/29	0	0.00	8	41.97	41.30	-8	6,148	-0.13%
2021/01/28	4	41.90	11	41.95	42.00	-7	6,151	-0.11%
2021/01/27	23	42.75	13	43.30	42.50	10	6,236	0.16%
2021/01/26	14	41.91	6	42.58	41.80	8	6,609	0.12%
2021/01/25	8	42.11	6	42.26	42.30	2	6,623	0.03%
2021/01/22	0	0.00	15	41.71	41.80	-15	6,615	-0.23%
2021/01/21	19	41.58	28	41.67	41.25	-9	6,639	-0.14%
2021/01/20	32	42.30	12.2	41.66	41.65	19.8	6,698	0.30%
2021/01/19	1	43.50	8	43.69	43.45	-7	6,623	-0.11%
2021/01/18	9	42.30	12	42.81	42.85	-3	6,626	-0.04%
2021/01/15	17	43.69	7	43.86	43.30	10	6,674	0.15%
2021/01/14	3	44.09	7	44.45	44.50	-4	6,626	-0.06%
2021/01/13	6	43.70	9	43.62	43.70	-3	6,588	-0.05%
2021/01/12	29	43.55	12	43.53	43.20	17	6,569	0.26%
2021/01/11	10	44.25	12	44.50	44.30	-2	6,566	-0.03%
2021/01/08	16	43.79	11	43.83	43.80	5	6,544	0.08%
2021/01/07	5	43.80	2	43.90	43.80	3	6,606	0.05%
2021/01/06	5	43.33	4	43.45	43.40	1	6,616	0.02%
2021/01/05	0	44.30	8	43.82	44.15	-8	6,611	-0.12%
2021/01/04	8	43.76	14	43.61	43.60	-6	6,585	-0.09%
2020/12/31	1	43.30	12	43.43	43.35	-11	6,580	-0.17%
2020/12/30	12	43.10	15	43.28	43.30	-3	6,580	-0.05%
2020/12/29	14	43.15	3	43.12	43.05	11	6,593	0.17%
2020/12/28	8	43.53	7	43.56	43.60	1	6,551	0.02%
2020/12/25	17	43.43	1	43.75	43.50	16	6,524	0.25%
2020/12/24	11	43.61	23	43.57	43.45	-12	6,514	-0.18%
2020/12/23	3	42.98	0	0.00	43.00	3	6,524	0.05%
2020/12/22	29	43.44	13	43.05	42.90	16	6,618	0.24%
2020/12/21	16.1	43.59	24	43.70	43.70	-7.9	6,677	-0.12%
2020/12/18	16	44.11	19	44.19	44.10	-3	6,650	-0.05%
2020/12/17	12	44.58	26	44.99	44.70	-14	6,631	-0.21%
2020/12/16	3	44.10	13	44.55	44.80	-10	6,606	-0.15%
2020/12/15	29	44.31	23	44.07	43.85	6	6,726	0.09%
2020/12/14	1	45.30	8	45.28	45.35	-7	6,671	-0.10%
2020/12/11	52	44.91	30	44.87	45.00	22	6,626	0.33%
2020/12/10	33	45.76	26	45.76	45.85	7	6,549	0.11%
2020/12/09	9	46.30	39	45.93	46.55	-30	6,431	-0.47%
2020/12/08	16	44.93	6	44.93	44.80	10	6,235	0.16%
2020/12/07	27	45.44	28	45.47	45.25	-1	6,283	-0.02%
2020/12/04	1	45.10	11	45.23	45.20	-10	6,218	-0.16%
2020/12/03	9	45.05	5	45.28	45.05	4	6,188	0.06%
2020/12/02	45	45.72	11	45.85	45.55	34	6,174	0.55%
2020/12/01	19	45.22	8.1	45.50	45.60	10.9	6,077	0.18%
2020/11/30	16	45.15	54	45.17	44.85	-38	6,089	-0.62%
2020/11/27	7	44.71	22	44.70	44.55	-15	6,023	-0.25%
2020/11/26	25	44.03	7	44.21	44.20	18	6,021	0.30%
2020/11/25	26	44.07	1	43.95	43.70	25	6,044	0.41%
2020/11/24	57	45.14	31	45.08	44.45	26	6,024	0.43%
2020/11/23	8	44.28	4	44.31	44.35	4	5,947	0.07%
2020/11/20	1	44.10	1	44.15	44.15	0	5,967	0.00%
2020/11/19	1	43.85	0	0.00	43.85	1	6,026	0.02%
2020/11/17	12	43.45	9	43.59	43.40	3	6,470	0.05%
2020/11/16	8	43.83	15	44.01	43.85	-7	6,809	-0.10%
2020/11/13	2	43.15	0	0.00	43.20	2	7,000	0.03%
2020/11/12	11	42.87	12	43.07	42.70	-1	7,850	-0.01%
2020/11/11	1	42.85	7	42.85	42.95	-6	8,502	-0.07%
2020/11/10	16	42.00	19	42.78	42.40	-3	8,790	-0.03%
2020/11/09	0	0.00	11	42.15	42.15	-11	8,928	-0.12%
2020/11/06	9	41.95	37	41.80	41.75	-28	8,994	-0.31%
2020/11/05	16	40.84	0	0.00	40.90	16	8,920	0.18%
2020/11/04	7	40.96	7	40.89	41.00	0	8,951	0.00%
2020/11/03	40	41.55	16	41.79	41.10	24	8,923	0.27%
2020/11/02	3	38.90	16	39.13	39.60	-13	8,564	-0.15%
2020/10/30	3	39.23	3	39.38	39.15	0	8,664	0.00%
2020/10/29	5	38.85	6	39.27	39.70	-1	8,671	-0.01%
2020/10/28	36	40.17	22	39.76	39.80	14	8,670	0.16%
2020/10/27	3.2	41.16	2	41.20	41.20	1.2	8,599	0.01%
2020/10/26	1	41.00	7	41.31	41.60	-6	8,638	-0.07%
2020/10/23	4	41.06	3	41.20	41.05	1	8,658	0.01%
2020/10/22	7	41.62	4	41.75	41.45	3	8,666	0.03%
2020/10/21	2	41.80	13	41.69	41.85	-11	8,717	-0.13%
2020/10/20	8	41.12	9	41.23	41.25	-1	8,842	-0.01%
2020/10/19	14	41.53	3	41.50	41.35	11	9,033	0.12%
2020/10/16	16	41.04	17	41.12	40.65	-1	9,143	-0.01%
2020/10/15	4	41.41	6	42.17	41.50	-2	9,288	-0.02%
2020/10/14	1	40.40	0	0.00	40.65	1	9,290	0.01%
2020/10/13	10	40.31	6	40.33	40.25	4	9,699	0.04%
2020/10/12	2	40.60	5	40.73	40.85	-3	9,806	-0.03%
2020/10/08	0	0.00	1	41.15	40.95	-1	9,977	-0.01%
2020/10/07	2	39.90	7	40.30	40.50	-5	10,162	-0.05%
2020/10/06	6	40.22	1	40.45	40.20	5	10,697	0.05%
2020/10/05	3	39.65	3	39.70	39.65	0	10,871	0.00%
2020/09/30	3	38.90	2	39.20	39.20	1	11,182	0.01%
2020/09/29	2	38.80	1	39.00	38.95	1	11,398	0.01%
2020/09/28	8	38.63	9	38.79	39.05	-1	11,633	-0.01%
2020/09/25	24	38.35	5	38.42	38.05	19	12,069	0.16%
2020/09/24	20	40.29	19	40.24	39.75	1	12,326	0.01%
2020/09/23	6	41.54	5	41.74	41.50	1	12,635	0.01%
2020/09/22	16	41.81	8	41.98	41.65	8	12,801	0.06%
2020/09/21	24	43.09	46	42.81	42.75	-22	12,838	-0.17%
2020/09/18	7	43.71	13	43.92	43.60	-6	12,859	-0.05%
2020/09/17	3	42.42	4	42.55	42.55	-1	12,775	-0.01%
2020/09/16	0	0.00	8	42.05	42.05	-8	12,830	-0.06%
2020/09/15	5	41.93	0	0.00	41.85	5	12,858	0.04%
2020/09/14	24	41.79	6	41.82	41.85	18	12,907	0.14%
2020/09/11	19	41.66	25	41.69	41.30	-6	12,902	-0.05%
2020/09/10	17	42.77	30	42.91	42.25	-13	12,834	-0.10%
2020/09/09	41	42.07	8	42.23	42.20	33	12,751	0.26%
2020/09/08	7	43.26	4	43.19	43.05	3	12,663	0.02%
2020/09/07	27	44.04	28	44.03	43.50	-1	12,664	-0.01%
2020/09/04	4	44.04	5	44.43	44.45	-1	12,725	-0.01%
2020/09/03	13	44.87	8	45.38	45.15	5	12,660	0.04%
2020/09/02	45	44.71	25	44.77	44.60	20	12,555	0.16%
2020/09/01	13	43.51	16	43.79	44.20	-3	12,478	-0.02%
2020/08/31	62	43.76	10	43.70	43.55	52	12,403	0.42%
2020/08/28	13	42.80	10	43.19	43.50	3	12,488	0.02%
2020/08/27	25	43.34	20	43.41	43.20	5	12,500	0.04%
2020/08/26	9	44.06	5	44.03	44.10	4	12,464	0.03%
2020/08/25	12	44.68	14	44.90	44.75	-2	12,496	-0.02%
2020/08/24	19	45.36	18	45.41	44.60	1	12,612	0.01%
2020/08/21	50	44.36	41	44.08	43.95	9	12,397	0.07%
2020/08/20	41	45.19	41	45.19	43.35	0	12,262	0.00%
2020/08/19	57	48.61	72	48.75	48.15	-15	11,877	-0.13%
2020/08/18	65	49.91	74	48.97	48.15	-9	11,533	-0.08%
2020/08/17	32	48.58	36.2	48.68	49.65	-4.2	10,644	-0.04%
2020/08/14	16.5	44.45	27	44.15	45.15	-10.5	9,929	-0.11%
2020/08/13	39	42.98	15	42.82	42.35	24	9,575	0.25%
2020/08/12	8	42.29	16	43.76	44.15	-8	9,310	-0.09%
2020/08/11	14	42.92	3	42.98	42.55	11	9,225	0.12%
2020/08/10	3	43.73	2	43.95	43.95	1	9,200	0.01%
2020/08/07	3	43.72	30.2	43.67	43.85	-27.2	9,266	-0.29%
2020/08/06	23	43.05	3	42.72	42.75	20	9,272	0.22%
2020/08/05	9	43.44	9	43.72	43.30	0	9,427	0.00%
2020/07/30	5	41.10	26	41.48	41.25	-21	9,670	-0.22%
2020/07/29	8	40.98	0	0.00	41.15	8	9,659	0.08%
2020/07/28	18	40.80	15	40.41	40.15	3	9,660	0.03%
2020/07/27	10	41.85	14	42.11	41.55	-4	9,672	-0.04%
2020/07/24	26	43.64	41	43.79	42.80	-15	9,622	-0.16%
2020/07/23	7	45.00	12	45.06	45.00	-5	9,561	-0.05%
2020/07/22	15	45.16	40	45.35	45.40	-25	9,399	-0.27%
2020/07/21	15	45.38	13	45.60	45.25	2	9,255	0.02%
2020/07/20	12	45.66	17	45.66	45.30	-5	9,126	-0.05%
2020/07/17	49	45.74	19	45.71	45.25	30	9,072	0.33%
2020/07/16	3	45.70	6	45.56	45.75	-3	8,704	-0.03%
2020/07/15	28	45.53	32	45.58	45.00	-4	8,611	-0.05%
2020/07/14	23	44.93	25	45.04	45.10	-2	8,533	-0.02%
2020/07/13	41	45.79	54	45.79	46.35	-13	8,375	-0.16%
2020/07/10	46	43.33	43	43.30	43.00	3	7,946	0.04%
2020/07/09	28	44.78	22	44.69	44.50	6	7,828	0.08%
2020/07/08	11	44.07	23.4	45.39	45.45	-12.4	7,619	-0.16%
2020/07/07	29.5	44.01	44	44.16	44.10	-14.5	7,491	-0.19%
2020/07/06	41	44.85	78	44.45	45.00	-37	7,417	-0.50%
2020/07/03	42	42.17	44	42.65	43.00	-2	7,059	-0.03%
2020/07/02	24	41.84	31	41.49	41.90	-7	6,805	-0.10%
2020/07/01	7	39.84	28	39.89	39.80	-21	6,455	-0.33%
2020/06/30	11	38.64	24	39.07	38.80	-13	6,322	-0.21%
2020/06/29	25	38.22	8	38.24	38.05	17	6,286	0.27%
2020/06/24	3	39.05	22	39.02	39.15	-19	6,262	-0.30%
2020/06/23	20	38.85	24	38.77	38.80	-4	6,272	-0.06%
2020/06/22	15	38.67	18	38.61	38.45	-3	6,299	-0.05%
2020/06/19	16	39.04	5	38.41	39.10	11	6,389	0.17%
2020/06/18	6	38.08	15	38.18	38.05	-9	6,387	-0.14%
2020/06/17	4	37.80	1	38.05	37.85	3	6,431	0.05%
2020/06/16	12	37.51	0	0.00	37.70	12	6,584	0.18%
2020/06/15	6	37.38	2	37.30	36.95	4	6,711	0.06%
2020/06/12	15	37.44	13	37.51	37.75	2	6,765	0.03%
2020/06/11	20	39.02	10	39.39	38.45	10	6,803	0.15%
2020/06/10	2	38.88	11	38.94	38.75	-9	6,737	-0.13%
2020/06/09	11	38.97	5	38.88	38.70	6	6,889	0.09%
2020/06/08	8	38.95	20	38.96	38.90	-12	6,944	-0.17%
2020/06/05	4	39.00	10	39.05	39.05	-6	6,952	-0.09%
2020/06/04	8	39.36	11	39.48	39.30	-3	7,013	-0.04%
2020/06/03	4	38.60	4	38.93	39.00	0	6,890	0.00%
2020/06/02	4	38.71	11	38.67	38.55	-7	6,857	-0.10%
2020/06/01	18	38.73	5	38.86	38.95	13	6,885	0.19%
2020/05/29	27	38.14	68.1	38.19	38.75	-41.1	7,206	-0.57%
2020/05/28	3	37.62	25	37.60	37.50	-22	7,077	-0.31%
2020/05/27	58	37.27	24	37.20	37.40	34	7,029	0.48%
2020/05/26	4	36.90	10	36.88	36.70	-6	6,982	-0.09%
2020/05/25	10.6	36.22	7	36.31	36.40	3.6	6,977	0.05%
2020/05/22	12	36.65	7	36.41	36.35	5	6,976	0.07%
2020/05/21	5	36.99	3	37.15	37.20	2	6,966	0.03%
2020/05/20	7	36.46	0	0.00	36.60	7	6,948	0.10%
2020/05/19	1	36.80	1	36.85	36.85	0	6,921	0.00%
2020/05/18	25	36.65	3	36.57	36.45	22	6,887	0.32%
2020/05/15	14	37.59	11	37.62	37.60	3	6,813	0.04%
2020/05/14	30	38.18	12	38.00	37.65	18	6,773	0.27%
2020/05/13	24	39.15	9	39.09	39.05	15	6,663	0.23%
2020/05/12	55	40.05	35	40.00	39.70	20	6,607	0.30%
2020/05/11	47	40.79	57	40.91	41.10	-10	6,463	-0.15%
2020/05/08	7	38.92	7	38.77	38.80	0	6,140	0.00%
2020/05/07	10	38.84	14	38.88	38.85	-4	6,126	-0.07%
2020/05/06	25	38.59	12	38.69	38.35	13	6,115	0.21%
2020/05/05	18	38.95	0	0.00	38.80	18	6,120	0.29%
2020/05/04	40	39.11	7	39.21	39.00	33	6,133	0.54%
2020/04/30	7	39.46	40	39.44	40.00	-33	6,145	-0.54%
2020/04/29	17	39.00	22	38.98	38.90	-5	6,134	-0.08%
2020/04/28	30	38.84	24	39.40	38.65	6	6,167	0.10%
2020/04/27	3	39.17	10	39.45	39.35	-7	6,181	-0.11%
2020/04/24	20	39.10	22	39.34	39.05	-2	6,160	-0.03%
2020/04/23	24	39.37	4	39.63	39.20	20	6,150	0.33%
2020/04/22	24	38.77	35	38.74	39.35	-11	6,099	-0.18%
2020/04/21	14	38.62	29	38.89	38.15	-15	6,082	-0.25%
2020/04/20	2	39.60	31	39.93	39.60	-29	6,081	-0.48%
2020/04/17	18	39.85	40	39.42	39.45	-22	6,056	-0.36%
2020/04/16	2	39.63	4	39.68	40.00	-2	5,942	-0.03%
2020/04/15	14	40.05	7	40.34	39.90	7	5,908	0.12%
2020/04/14	12	39.79	7	39.84	39.80	5	5,819	0.09%
2020/04/13	35	39.79	12	40.04	39.60	23	5,773	0.40%
2020/04/10	8	38.97	26	39.02	39.00	-18	5,704	-0.32%
2020/04/09	29	38.47	27	38.69	38.60	2	5,704	0.04%
2020/04/08	15	37.05	10	36.63	37.60	5	5,578	0.09%
2020/04/07	15	36.11	18	36.19	36.60	-3	5,546	-0.05%
2020/04/06	15	34.28	6	33.96	34.50	9	5,576	0.16%
2020/04/01	3	33.52	9	33.51	33.70	-6	5,534	-0.11%
2020/03/31	9	33.31	4	33.40	33.10	5	5,529	0.09%
2020/03/30	3	32.05	4	33.13	33.20	-1	5,552	-0.02%
2020/03/27	17	33.28	3	33.18	32.50	14	5,567	0.25%
2020/03/26	113	31.93	10	32.08	32.90	103	5,468	1.88%	大買/鉅額交易
2020/03/25	6	31.63	6	31.52	31.60	0	5,359	0.00%
2020/03/24	8	28.14	21	28.30	29.00	-13	5,227	-0.25%
2020/03/23	17	26.55	5	26.63	26.40	12	5,163	0.23%
2020/03/20	5	29.58	12	29.13	28.00	-7	5,115	-0.14%
2020/03/19	23	28.75	21	27.91	27.45	2	4,974	0.04%
2020/03/18	10	30.82	12	30.86	30.40	-2	4,854	-0.04%
2020/03/17	7	30.73	9	30.77	30.50	-2	4,809	-0.04%
2020/03/16	10	32.63	8	32.90	31.55	2	4,763	0.04%
2020/03/13	18	32.09	39	32.34	33.15	-21	4,720	-0.44%
2020/03/12	10	36.59	13	35.57	35.40	-3	4,616	-0.06%
2020/03/11	20	38.90	12	38.85	38.30	8	4,541	0.18%
2020/03/10	31	38.41	15	38.60	39.50	16	4,507	0.36%
2020/03/09	30	39.76	27	39.47	39.10	3	4,432	0.07%
2020/03/06	5.2	41.22	2	41.40	41.05	3.2	4,384	0.07%
2020/03/05	10	41.58	7	41.65	41.70	3	4,371	0.07%
2020/03/04	34	41.80	26	41.68	41.50	8	4,306	0.19%
2020/03/03	16	38.76	100	40.20	40.40	-84	3,901	-2.15%
2020/03/02	16	36.61	40	36.13	36.75	-24	3,833	-0.63%
2020/02/27	41	36.74	34	36.41	36.00	7	3,885	0.18%
2020/02/26	66	37.89	23	37.84	37.60	43	3,880	1.11%
2020/02/25	60	38.42	14	38.16	38.40	46	3,905	1.18%
2020/02/24	33	38.13	14	38.20	38.25	19	3,975	0.48%
2020/02/21	36	38.60	20	38.65	38.55	16	4,107	0.39%
2020/02/20	17	39.04	11	39.24	38.85	6	4,155	0.14%
2020/02/19	2	38.83	2	39.00	39.00	0	4,223	0.00%
2020/02/18	11	39.02	13	38.99	38.95	-2	4,387	-0.05%
2020/02/17	1	39.20	1	39.25	39.20	0	4,805	0.00%
2020/02/14	0	0.00	2	39.40	39.60	-2	4,990	-0.04%
2020/02/13	2	39.38	0	39.40	39.25	2	5,192	0.04%
2020/02/12	1	39.05	2	39.18	39.65	-1	5,443	-0.02%
2020/02/11	2	38.90	15	38.91	38.70	-13	5,693	-0.23%
2020/02/10	2	37.40	97	37.93	38.00	-95	5,705	-1.67%
2020/02/07	26	38.41	4	38.53	38.30	22	5,756	0.38%
2020/02/06	0	0.00	2	38.65	39.10	-2	5,791	-0.03%
2020/02/05	11	37.73	11	37.54	37.95	0	5,844	0.00%
2020/02/04	1	37.20	1	36.95	37.90	0	5,862	0.00%
2020/02/03	21	35.36	15	35.48	36.15	6	5,972	0.10%
2020/01/31	20	37.74	19	37.95	37.65	1	6,089	0.02%
2020/01/30	47	38.99	54	38.76	38.70	-7	6,083	-0.12%
2020/01/20	10	43.10	0	43.00	43.00	10	6,059	0.16%
2020/01/17	1	42.90	0	0.00	42.90	1	6,147	0.02%
2020/01/16	25	43.00	12	43.13	43.00	13	6,220	0.21%
2020/01/15	23	42.92	6	43.18	43.05	17	6,650	0.26%
2020/01/14	2	43.30	0	0.00	43.30	2	6,726	0.03%
2020/01/13	0	0.00	34	42.49	42.65	-34	6,791	-0.50%
2020/01/10	9	41.75	0	0.00	41.55	9	6,861	0.13%
2020/01/09	10	42.10	12	41.99	41.70	-2	7,085	-0.03%
2020/01/08	6	41.46	7	41.84	41.65	-1	7,213	-0.01%
2020/01/07	13	41.95	27	42.35	41.80	-14	7,462	-0.19%
2020/01/06	8	42.50	4	42.46	42.30	4	7,520	0.05%
2020/01/03	36	43.68	32	43.52	43.25	4	7,540	0.05%
2020/01/02	1	44.00	5	44.00	43.95	-4	7,537	-0.05%
2019/12/31	12	43.89	23	43.82	43.90	-11	7,530	-0.15%
2019/12/30	31	43.77	27	43.39	43.80	4	7,526	0.05%
2019/12/27	19	42.36	3	42.53	42.40	16	7,456	0.21%
2019/12/26	17	42.54	26	42.89	42.45	-9	7,499	-0.12%
2019/12/25	16	43.46	8	43.28	43.40	8	7,535	0.11%
2019/12/24	17	42.69	1	42.50	43.00	16	7,682	0.21%
2019/12/23	1	42.20	0	0.00	42.20	1	7,993	0.01%
2019/12/20	20	42.45	2	42.45	42.50	18	8,363	0.22%
2019/12/18	11	42.13	1	42.15	42.05	10	9,315	0.11%
2019/12/16	10	42.20	0	0.00	42.30	10	9,664	0.10%
2019/12/13	6	41.89	9	42.06	41.85	-3	9,674	-0.03%
2019/12/12	44	42.48	1	42.45	42.20	43	9,738	0.44%
2019/12/11	21	42.45	0	0.00	42.45	21	9,729	0.22%
2019/12/10	5	41.89	17	41.81	41.90	-12	9,716	-0.12%
2019/12/09	2	42.33	2	42.10	42.05	0	9,701	0.00%
2019/12/06	3	42.73	0	0.00	42.80	3	9,679	0.03%
2019/12/05	1	42.30	0	0.00	42.75	1	9,736	0.01%
2019/12/04	19	42.11	16	42.07	42.10	3	9,785	0.03%
2019/12/03	21	42.38	2	42.35	42.55	19	9,881	0.19%
2019/12/02	10	42.17	8	42.13	42.10	2	9,907	0.02%
2019/11/29	20	43.23	13	43.17	43.10	7	9,912	0.07%
2019/11/28	4	43.70	1	44.20	43.60	3	9,973	0.03%
2019/11/27	0	0.00	15	43.92	44.00	-15	10,066	-0.15%
2019/11/26	11	44.07	17	43.88	43.80	-6	10,142	-0.06%
2019/11/25	0	0.00	7.2	43.55	43.70	-7.2	10,121	-0.07%
2019/11/22	12	43.13	10	43.11	42.85	2	10,146	0.02%
2019/11/21	10	42.94	4	43.14	43.30	6	10,169	0.06%
2019/11/20	39	44.01	13.1	43.89	43.60	25.9	10,174	0.25%
2019/11/19	7	45.40	1	45.70	45.00	6	10,175	0.06%
2019/11/18	3	45.48	0	0.00	45.45	3	10,285	0.03%
2019/11/15	10	45.34	31	45.36	45.15	-21	10,529	-0.20%
2019/11/14	107	45.35	45	45.73	44.60	62	10,787	0.57%	大買/
2019/11/13	52	45.52	29	45.39	45.00	23	10,608	0.22%
2019/11/12	32	45.64	23	46.01	46.15	9	10,685	0.08%
2019/11/11	20	44.89	28	45.34	46.20	-8	10,689	-0.07%
2019/11/08	23	45.62	33	45.72	45.80	-10	10,661	-0.09%
2019/11/07	7	43.56	5	43.63	43.80	2	10,518	0.02%
2019/11/06	13	44.23	8	44.03	43.90	5	10,756	0.05%
2019/11/05	3	44.53	17	44.67	44.80	-14	10,814	-0.13%
2019/11/04	23	44.74	45	44.91	44.55	-22	10,889	-0.20%
2019/11/01	50	44.90	11	44.95	45.10	39	10,937	0.36%
2019/10/31	27	45.13	48	45.05	44.65	-21	11,096	-0.19%
2019/10/30	42	44.95	27	44.54	45.80	15	11,260	0.13%
2019/10/29	23	44.10	8	44.53	43.90	15	11,419	0.13%
2019/10/28	21	44.01	19	44.03	44.45	2	11,889	0.02%
2019/10/25	10	43.60	10	43.69	44.00	0	12,331	0.00%
2019/10/24	8	44.38	8	44.41	44.50	0	12,331	0.00%
2019/10/23	64	45.25	45	45.18	44.25	19	12,367	0.15%
2019/10/22	10	44.53	22	44.59	44.65	-12	12,109	-0.10%
2019/10/21	6	44.66	4	44.56	44.15	2	12,029	0.02%
2019/10/18	2	43.95	0	0.00	44.25	2	11,964	0.02%
2019/10/17	23	44.00	7	43.75	43.95	16	11,898	0.13%
2019/10/16	4	42.69	14.3	43.02	43.05	-10.3	11,706	-0.09%
2019/10/15	8	42.79	1	42.50	43.00	7	11,656	0.06%
2019/10/14	1	41.10	5	40.85	41.05	-4	11,486	-0.03%
2019/10/09	10	39.53	4	39.93	40.00	6	11,506	0.05%
2019/10/08	22	39.81	25	39.78	39.40	-3	11,470	-0.03%
2019/10/07	10	40.55	1	41.00	40.50	9	11,391	0.08%
2019/10/04	19	40.44	20	40.62	40.30	-1	11,366	-0.01%
2019/10/03	6	40.92	6	40.90	40.95	0	11,301	0.00%
2019/10/02	5	41.15	12	40.76	41.50	-7	11,253	-0.06%
2019/10/01	10	40.95	0	0.00	40.80	10	11,251	0.09%
2019/09/27	37	41.19	41	41.03	40.75	-4	11,202	-0.04%
2019/09/26	34	43.40	32	43.42	42.90	2	11,061	0.02%
2019/09/25	14	43.46	8	43.52	44.40	6	10,781	0.06%
2019/09/24	12	43.99	12	43.61	42.30	0	10,420	0.00%
2019/09/23	8	42.16	29.1	42.26	43.00	-21.1	9,990	-0.21%
2019/09/20	4	40.78	5	40.64	40.50	-1	9,512	-0.01%
2019/09/19	4	40.40	4	39.66	40.90	0	9,340	0.00%
2019/09/18	1	39.80	0	0.00	39.30	1	9,139	0.01%
2019/09/17	3	39.55	2	39.60	39.65	1	9,184	0.01%
2019/09/16	2	39.30	1.1	38.72	38.95	0.9	9,198	0.01%
2019/09/12	0	0.00	4	38.84	38.80	-4	9,263	-0.04%
2019/09/11	2	38.30	4	38.50	38.30	-2	9,336	-0.02%
2019/09/10	5	38.37	2.1	38.38	38.45	2.9	9,456	0.03%
2019/09/09	11	39.00	10	38.91	38.80	1	9,595	0.01%
2019/09/06	1	40.00	2	39.85	39.85	-1	9,703	-0.01%
2019/09/05	6	40.37	2	40.13	40.20	4	9,706	0.04%
2019/09/03	7	39.56	6	39.72	39.25	1	9,840	0.01%
2019/09/02	2	39.78	1	39.55	40.00	1	9,811	0.01%
2019/08/30	1	39.80	1	39.55	39.30	0	9,798	0.00%
2019/08/29	2	38.68	3	39.32	39.30	-1	9,735	-0.01%
2019/08/28	7	38.44	6	38.48	38.40	1	9,662	0.01%
2019/08/27	1	39.50	2	39.60	39.05	-1	9,707	-0.01%
2019/08/26	9	39.26	7	39.24	38.85	2	9,759	0.02%
2019/08/23	2	40.08	1	40.50	40.30	1	9,702	0.01%
2019/08/22	4	40.09	1	39.95	40.25	3	9,635	0.03%
2019/08/21	26	40.55	24	40.81	40.40	2	9,495	0.02%
2019/08/20	17	41.36	28	41.37	40.95	-11	9,382	-0.12%
2019/08/19	22.1	41.86	26	41.64	42.10	-3.9	9,110	-0.04%
2019/08/16	14	39.73	32.1	39.94	39.40	-18.1	8,779	-0.21%
2019/08/15	43	39.25	16	39.12	39.30	27	8,662	0.31%
2019/08/14	7	38.72	10	38.79	38.85	-3	8,454	-0.04%
2019/08/13	25	38.29	27.3	38.45	38.15	-2.3	8,299	-0.03%
2019/08/12	3.1	36.98	15	37.65	38.25	-11.9	8,147	-0.15%
2019/08/08	29	37.34	14	37.41	37.45	15	8,101	0.19%
2019/08/07	24	36.62	11	36.54	35.80	13	7,973	0.16%
2019/08/06	15	35.68	21	35.20	36.50	-6	7,923	-0.08%
2019/08/05	28	36.47	23	36.75	35.50	5	7,981	0.06%
2019/08/02	27	35.76	21	35.68	36.10	6	8,069	0.07%
2019/08/01	16	38.90	15	38.94	37.80	1	7,916	0.01%
2019/07/31	17	37.81	35	37.66	37.60	-18	7,619	-0.24%
2019/07/29	50	39.81	55.7	39.61	40.10	-5.7	7,321	-0.08%
2019/07/26	14	37.00	30	37.32	38.00	-16	6,850	-0.23%
2019/07/25	1	34.90	9	35.08	35.20	-8	6,447	-0.12%
2019/07/24	3	34.45	9	34.52	34.70	-6	6,379	-0.09%
2019/07/23	0	0.00	19	33.92	33.95	-19	6,406	-0.30%
2019/07/22	0	0.00	3	32.58	32.60	-3	6,385	-0.05%
2019/07/19	25	32.32	20	32.28	32.65	5	6,510	0.08%
2019/07/18	15	31.97	16	32.04	31.75	-1	6,642	-0.02%
2019/07/17	15	31.87	0	0.00	31.90	15	6,756	0.22%
2019/07/16	29	31.61	10	31.77	31.60	19	7,109	0.27%
2019/07/15	4	32.50	5	32.43	32.65	-1	7,539	-0.01%
2019/07/12	2	32.25	23	32.17	32.75	-21	7,870	-0.27%
2019/07/11	0	0.00	49	32.07	31.80	-49	8,403	-0.58%
2019/07/10	0	0.00	1	31.85	31.95	-1	8,466	-0.01%
2019/07/09	3	31.75	13	31.95	31.70	-10	8,744	-0.11%
2019/07/08	0	0.00	11	31.96	31.90	-11	8,879	-0.12%
2019/07/05	42	32.24	5	32.27	32.15	37	8,917	0.41%
2019/07/04	2	32.00	0	0.00	32.10	2	8,912	0.02%
2019/07/03	2	31.90	3	31.60	31.70	-1	8,946	-0.01%
2019/07/02	0	0.00	5	32.22	31.90	-5	8,987	-0.06%
2019/07/01	0	0.00	4	31.94	31.80	-4	8,977	-0.04%
2019/06/28	1	31.15	1	31.65	31.05	0	8,994	0.00%
2019/06/27	7	31.25	0	0.00	31.40	7	9,042	0.08%
2019/06/26	11	30.75	3	31.00	30.95	8	9,017	0.09%
2019/06/25	2	30.85	0	0.00	30.75	2	9,017	0.02%
2019/06/24	2	31.20	2	30.90	31.35	0	9,031	0.00%
2019/06/21	12	31.12	0	0.00	30.90	12	9,083	0.13%
2019/06/20	3	31.75	5	31.90	31.55	-2	9,042	-0.02%
2019/06/19	3	31.67	1	31.60	31.35	2	9,019	0.02%
2019/06/18	11	31.11	22	31.27	30.90	-11	9,012	-0.12%
2019/06/17	22	31.45	0	0.00	31.65	22	8,960	0.25%
2019/06/14	17	31.32	6	31.30	31.70	11	8,869	0.12%
2019/06/13	15	31.34	9	30.76	30.30	6	8,784	0.07%
2019/06/12	2	30.90	9	30.93	30.95	-7	8,635	-0.08%
2019/06/11	14	30.79	6	30.57	30.90	8	8,568	0.09%
2019/06/10	0	29.70	1	29.60	29.70	-1	8,327	-0.01%
2019/06/06	2	29.00	3	29.12	29.00	-1	8,299	-0.01%
2019/06/05	3	29.87	3	29.73	29.45	0	8,346	0.00%
2019/06/04	5	29.52	1	29.50	29.45	4	8,333	0.05%
2019/06/03	2	29.00	3	29.12	29.30	-1	8,318	-0.01%
2019/05/31	3	29.73	14	29.56	29.50	-11	8,284	-0.13%
2019/05/30	9	28.88	6	28.97	29.10	3	8,178	0.04%
2019/05/29	3	28.00	10	27.64	28.50	-7	8,066	-0.09%
2019/05/28	1	28.25	35	28.24	28.20	-34	8,087	-0.42%
2019/05/27	14	28.45	2	28.45	28.40	12	8,120	0.15%
2019/05/24	3	28.90	7	28.92	28.80	-4	8,229	-0.05%
2019/05/23	7	28.49	1	28.35	28.30	6	8,526	0.07%
2019/05/22	5	29.21	2	29.20	29.30	3	8,768	0.03%
2019/05/21	20	27.77	13	27.68	28.35	7	8,744	0.08%
2019/05/20	5	29.63	5	29.34	28.80	0	8,639	0.00%
2019/05/17	30	29.52	2	29.33	29.30	28	8,650	0.32%
2019/05/16	7	30.39	1	30.30	29.65	6	8,642	0.07%
2019/05/15	5	29.76	7	30.29	30.40	-2	8,664	-0.02%
2019/05/14	13	28.39	9	28.35	29.40	4	8,779	0.05%
2019/05/13	32	28.77	37	28.78	28.80	-5	8,781	-0.06%
2019/05/10	7	29.37	8	29.68	29.30	-1	8,700	-0.01%
2019/05/09	16	30.34	9	30.43	29.85	7	8,496	0.08%
2019/05/08	2	30.78	2	32.60	32.60	0	8,255	0.00%
2019/05/07	1	31.90	0	0.00	31.90	1	8,191	0.01%
2019/05/06	4	31.29	3	31.35	31.20	1	8,176	0.01%
2019/05/03	18	31.92	19	32.04	32.20	-1	8,101	-0.01%
2019/05/02	41	31.90	39	31.95	31.65	2	8,021	0.02%
2019/04/30	2	32.18	3	32.40	32.70	-1	7,886	-0.01%
2019/04/29	11	32.51	11	32.85	32.50	0	7,864	0.00%
2019/04/26	28	32.13	28	32.11	31.95	0	7,719	0.00%
2019/04/25	49	32.82	53	32.90	33.00	-4	7,569	-0.05%
2019/04/24	62	33.87	18	33.67	33.40	44	7,424	0.59%
2019/04/23	20	33.68	5	33.83	34.05	15	7,217	0.21%
2019/04/22	42	34.37	41	34.56	34.90	1	7,052	0.01%
2019/04/19	32	33.25	38	33.25	33.90	-6	6,699	-0.09%
2019/04/18	10	31.67	61.3	31.79	31.05	-51.3	6,335	-0.81%
2019/04/17	55	31.56	22	31.05	30.90	33	5,978	0.55%
2019/04/16	5	28.91	9	29.06	29.10	-4	5,326	-0.08%
2019/04/15	13	28.87	12	29.20	29.05	1	5,228	0.02%
2019/04/12	3	27.85	20	28.37	28.55	-17	4,942	-0.34%
2019/04/11	3	27.65	2	27.93	27.40	1	4,789	0.02%
2019/04/10	1	27.75	1	27.75	27.75	0	4,728	0.00%
2019/04/09	4	28.00	1	28.30	28.15	3	4,694	0.06%
2019/04/08	4	28.09	36	28.34	27.60	-32	4,598	-0.70%
2019/04/03	3	27.55	3	27.33	27.55	0	4,525	0.00%
2019/04/02	2	27.45	5	27.38	27.30	-3	4,451	-0.07%
2019/04/01	21	26.77	23	26.74	26.85	-2	4,335	-0.05%
2019/03/29	11	26.18	11	26.23	26.20	0	4,264	0.00%
2019/03/28	13	26.20	16	26.34	26.00	-3	4,270	-0.07%
2019/03/27	24	26.51	14	26.66	26.40	10	4,278	0.23%
2019/03/26	23	26.90	30	26.90	26.70	-7	4,252	-0.16%
2019/03/25	17	27.29	4	27.33	27.30	13	4,195	0.31%
2019/03/22	15	27.67	2	27.80	27.85	13	4,192	0.31%
2019/03/21	2	27.25	3	27.28	27.60	-1	4,118	-0.02%
2019/03/20	1	26.80	1	26.95	26.80	0	4,111	0.00%
2019/03/19	6	26.73	8	26.81	26.70	-2	4,115	-0.05%
2019/03/18	7	27.29	12	26.79	27.15	-5	4,094	-0.12%
2019/03/15	10	26.43	31	26.50	26.35	-21	4,022	-0.52%
2019/03/14	2	26.28	1	26.50	26.10	1	4,034	0.02%
2019/03/13	2	26.25	23	26.21	26.35	-21	4,123	-0.51%
2019/03/12	4	26.16	33	26.24	26.15	-29	4,166	-0.70%
2019/03/11	12	26.01	6	26.09	26.05	6	4,319	0.14%
2019/03/08	15	25.79	30	25.64	25.90	-15	4,399	-0.34%
2019/03/07	13	26.42	22	26.57	26.25	-9	4,515	-0.20%
2019/03/06	1	26.90	2	26.85	26.85	-1	4,539	-0.02%
2019/03/05	3	27.13	13	27.16	26.80	-10	4,631	-0.22%
2019/03/04	2	26.95	0	0.00	27.20	2	4,629	0.04%
2019/02/27	12	27.12	7	26.95	26.95	5	4,627	0.11%
2019/02/26	5	27.75	1	28.10	27.55	4	4,598	0.09%
2019/02/25	2	28.13	3	28.40	28.00	-1	4,602	-0.02%
2019/02/22	23	28.26	21	28.21	27.90	2	4,499	0.04%
2019/02/21	30	27.06	54.2	26.90	28.10	-24.2	4,163	-0.58%
2019/02/20	14	26.20	11	26.25	26.10	3	3,902	0.08%
2019/02/19	27	26.11	15	26.22	26.10	12	3,977	0.30%
2019/02/18	16	26.22	6	26.20	26.20	10	3,985	0.25%
2019/02/15	1	26.05	2	25.75	25.70	-1	3,985	-0.03%
2019/02/14	2	26.10	5	26.36	26.10	-3	3,947	-0.08%
2019/02/13	3.2	25.95	8	25.98	26.15	-4.8	3,840	-0.13%
2019/02/12	1	24.70	6	24.58	25.20	-5	3,643	-0.14%
2019/01/30	4	23.98	0	0.00	23.90	4	3,717	0.11%
2019/01/24	0	0.00	1	23.80	23.70	-1	4,307	-0.02%
2019/01/23	1	23.65	1	23.75	23.65	0	4,411	0.00%
2019/01/18	0	0.00	1	23.90	23.90	-1	4,541	-0.02%
2019/01/16	0	0.00	2	24.00	24.00	-2	4,647	-0.04%
2019/01/15	0	0.00	2	24.10	23.90	-2	4,683	-0.04%
2019/01/11	7	23.89	1	24.10	23.85	6	4,732	0.13%
2019/01/10	8	24.28	9	24.42	24.30	-1	4,712	-0.02%
2019/01/09	1	23.70	6	23.56	23.70	-5	4,626	-0.11%
2019/01/07	1	23.00	0	0.00	22.95	1	4,615	0.02%
2019/01/04	2	22.20	6	22.26	22.40	-4	4,684	-0.09%
2019/01/03	2	22.60	2.1	22.75	22.70	-0.1	4,739	0.00%
2018/12/28	1	22.80	1	22.95	22.85	0	4,838	0.00%
2018/12/27	0	0.00	1	23.20	22.95	-1	5,018	-0.02%
2018/12/26	1	22.60	0	0.00	22.60	1	5,027	0.02%
2018/12/24	1	23.35	1	23.45	23.35	0	5,036	0.00%
2018/12/21	0	0.00	2	23.18	23.60	-2	5,109	-0.04%
2018/12/20	2	23.08	0	0.00	23.05	2	5,091	0.04%
2018/12/18	1	24.05	0	0.00	23.90	1	5,102	0.02%
2018/12/17	2	24.30	3	24.50	24.50	-1	5,194	-0.02%
2018/12/13	7	24.46	1	24.85	24.30	6	5,184	0.12%
2018/12/12	4	24.34	8	24.51	24.60	-4	5,146	-0.08%
2018/12/11	6	24.09	1	24.35	23.95	5	5,149	0.10%
2018/12/10	2	24.18	10	23.95	24.10	-8	5,198	-0.15%
2018/12/07	2	24.43	5	24.68	24.75	-3	5,196	-0.06%
2018/12/06	6	24.60	2	24.88	24.05	4	5,199	0.08%
2018/12/05	3	25.27	4	25.45	25.60	-1	5,157	-0.02%
2018/12/04	7	26.28	22	26.15	25.85	-15	5,252	-0.29%
2018/12/03	22	25.92	12	25.79	25.65	10	5,211	0.19%
2018/11/30	11	24.55	10	24.74	24.65	1	5,075	0.02%
2018/11/29	5	24.21	5	24.32	23.85	0	4,932	0.00%
2018/11/28	7	23.71	3	23.75	23.85	4	4,935	0.08%
2018/11/27	0	0.00	1	23.55	23.55	-1	4,931	-0.02%
2018/11/26	2	23.40	2	23.60	23.40	0	5,035	0.00%
2018/11/23	2	23.55	0	0.00	23.30	2	5,149	0.04%
2018/11/22	3	24.03	6	23.75	23.40	-3	5,337	-0.06%
2018/11/21	3	23.85	6	23.89	24.05	-3	5,764	-0.05%
2018/11/20	1	23.70	3	23.67	23.70	-2	5,998	-0.03%
2018/11/19	8	23.63	7	23.71	23.70	1	6,020	0.02%
2018/11/16	4	23.90	4	23.84	23.40	0	6,028	0.00%
2018/11/15	10	23.28	11	23.39	23.45	-1	5,927	-0.02%
2018/11/14	6	23.45	3	23.67	23.50	3	5,954	0.05%
2018/11/13	0	0.00	3	22.65	23.20	-3	5,926	-0.05%
2018/11/12	2	22.95	11	23.05	22.85	-9	6,002	-0.15%
2018/11/08	14	23.43	2	23.63	23.00	12	6,121	0.20%
2018/11/07	5	22.98	6	23.13	23.45	-1	6,081	-0.02%
2018/11/06	4	22.91	0	0.00	22.20	4	6,058	0.07%
2018/11/05	6	22.99	16	23.03	23.30	-10	6,068	-0.16%
2018/11/02	36	24.00	26	24.26	23.40	10	6,019	0.17%
2018/11/01	6	21.61	6	22.10	22.45	0	5,798	0.00%
2018/10/31	10	20.75	2	21.00	21.10	8	5,804	0.14%
2018/10/30	16	20.07	1	20.35	20.10	15	5,880	0.26%
2018/10/29	1	20.45	6	20.18	20.70	-5	5,917	-0.08%
2018/10/26	3	19.42	15	19.45	19.50	-12	5,994	-0.20%
2018/10/25	1	19.75	3	19.37	19.05	-2	6,049	-0.03%
2018/10/24	3	20.63	2	20.65	20.50	1	6,087	0.02%
2018/10/23	5	20.78	0	0.00	20.45	5	6,132	0.08%
2018/10/22	0	0.00	4	21.13	21.40	-4	6,214	-0.06%
2018/10/19	1	20.95	0	0.00	20.90	1	6,444	0.02%
2018/10/18	8	21.53	8	21.66	21.50	0	6,626	0.00%
2018/10/17	2	21.75	4	21.99	21.50	-2	6,694	-0.03%
2018/10/16	2	21.15	2	21.50	21.20	0	6,683	0.00%
2018/10/15	6	21.25	4	21.38	20.85	2	6,739	0.03%
2018/10/12	8	20.84	20	20.94	21.20	-12	6,752	-0.18%
2018/10/11	17	20.60	9	20.74	20.60	8	6,849	0.12%
2018/10/09	1	22.75	3	22.92	22.85	-2	6,952	-0.03%
2018/10/08	3	22.47	0	0.00	22.50	3	7,000	0.04%
2018/10/05	12	23.10	0	0.00	23.15	12	7,080	0.17%
2018/10/02	1	26.15	1	26.35	25.90	0	7,117	0.00%
2018/09/27	3	26.33	1	26.80	26.15	2	7,608	0.03%
2018/09/26	1	26.55	1	26.70	26.45	0	7,871	0.00%
2018/09/25	3	26.68	2	27.00	26.55	1	8,826	0.01%
2018/09/21	4	26.49	26	26.59	26.90	-22	9,259	-0.24%
2018/09/20	2	25.30	1	25.50	25.35	1	9,307	0.01%
2018/09/19	2	25.68	0	0.00	25.65	2	9,365	0.02%
2018/09/18	16	25.77	0	0.00	25.70	16	9,513	0.17%
2018/09/17	11	26.56	9	26.55	26.55	2	9,530	0.02%
2018/09/14	2	26.10	5	26.18	26.40	-3	9,515	-0.03%
2018/09/13	3	25.97	17	26.05	25.60	-14	9,512	-0.15%
2018/09/12	19	25.54	3	25.75	25.70	16	9,595	0.17%
2018/09/11	0	0.00	9	26.03	26.25	-9	9,675	-0.09%
2018/09/10	9	25.47	7	25.07	25.25	2	9,667	0.02%
2018/09/07	517	27.90	30	27.45	26.70	487	9,577	5.08%	大買/鉅額交易
2018/09/06	5	28.87	2	29.10	28.80	3	9,571	0.03%
2018/09/05	15	29.12	2	29.40	28.90	13	9,621	0.14%
2018/09/04	2	29.25	7	29.43	29.60	-5	9,694	-0.05%
2018/09/03	24	29.08	4	28.96	28.80	20	9,749	0.21%
2018/08/31	4	29.80	17	30.00	29.95	-13	9,765	-0.13%
2018/08/30	208	29.35	7	29.38	29.50	201	10,169	1.98%	大買/鉅額交易
2018/08/29	16	29.89	31	29.28	29.70	-15	10,391	-0.14%
2018/08/28	161	29.49	159	29.18	28.55	2	10,290	0.02%	大買/大賣/
2018/08/27	15	28.20	18	28.73	29.20	-3	9,920	-0.03%
2018/08/24	6	26.23	7	26.58	26.55	-1	9,832	-0.01%
2018/08/23	15	26.50	17	26.26	26.20	-2	10,176	-0.02%
2018/08/22	3	25.90	3	26.00	26.10	0	10,451	0.00%
2018/08/21	16	26.32	13	26.39	26.10	3	10,782	0.03%
2018/08/20	4	25.96	3	26.18	26.40	1	11,334	0.01%
2018/08/17	7	26.61	0	0.00	26.45	7	11,913	0.06%
2018/08/16	2	26.75	4	27.18	27.30	-2	12,388	-0.02%
2018/08/15	2	26.05	0	0.00	26.30	2	12,761	0.02%
2018/08/14	2	26.05	0	0.00	27.20	2	12,882	0.02%
2018/08/13	12	26.63	0	0.00	26.20	12	13,082	0.09%
2018/08/10	26	28.50	22	28.27	28.15	4	13,043	0.03%
2018/08/09	2	28.60	15	28.65	28.85	-13	13,139	-0.10%
2018/08/08	29	29.00	32	29.25	28.55	-3	13,262	-0.02%
2018/08/07	36	28.93	15.1	28.70	29.25	20.9	13,330	0.16%
2018/08/06	0	0.00	4	28.85	28.85	-4	13,475	-0.03%
2018/08/03	0	0.00	10	28.07	28.10	-10	13,489	-0.07%
2018/08/02	2.1	28.11	0	0.00	27.85	2.1	13,499	0.02%
2018/08/01	6	29.03	2	29.13	28.75	4	13,583	0.03%
2018/07/31	8	28.44	10	28.85	28.75	-2	13,850	-0.01%
2018/07/30	7	28.57	2	28.40	28.50	5	13,957	0.04%
2018/07/27	9	29.16	3	29.15	29.50	6	13,909	0.04%
2018/07/26	5	29.20	23	29.25	29.55	-18	13,809	-0.13%
2018/07/25	11	28.27	5	28.01	28.60	6	13,605	0.04%
2018/07/24	8	26.71	11	26.75	27.30	-3	13,400	-0.02%
2018/07/23	2	25.55	2	26.30	26.70	0	13,305	0.00%
2018/07/20	2	26.20	0	0.00	25.45	2	13,244	0.02%
2018/07/19	11	26.24	0	0.00	26.25	11	13,169	0.08%
2018/07/18	2	26.85	8	26.66	26.30	-6	13,140	-0.05%
2018/07/17	1	29.00	12	28.43	28.35	-11	12,987	-0.08%
2018/07/16	6	28.38	3	27.95	27.95	3	12,827	0.02%
2018/07/13	19	29.18	15	29.04	28.70	4	12,747	0.03%
2018/07/12	48	29.24	51	29.13	29.70	-3	12,715	-0.02%
2018/07/11	0	0.00	1	29.00	28.55	-1	12,623	-0.01%
2018/07/10	2	28.85	4	29.04	29.00	-2	12,559	-0.02%
2018/07/09	8	28.74	7	28.91	28.75	1	12,554	0.01%
2018/07/06	30	29.60	29	29.41	28.95	1	12,464	0.01%
2018/07/05	48	30.80	37	31.04	29.80	11	12,239	0.09%
2018/07/04	24	32.02	69	32.07	32.00	-45	12,022	-0.37%
2018/07/03	146	34.14	93.2	33.16	31.40	52.8	11,762	0.45%	大買/
2018/07/02	37	32.61	35	32.26	33.05	2	10,803	0.02%
2018/06/29	16	30.27	6	29.69	30.05	10	10,327	0.10%
2018/06/28	13	28.67	11	28.75	28.10	2	10,164	0.02%
2018/06/27	31	29.50	17	29.37	28.70	14	10,090	0.14%
2018/06/26	3	29.08	3	28.88	29.20	0	9,925	0.00%
2018/06/25	0	0.00	1	29.10	28.00	-1	9,866	-0.01%
2018/06/22	12	29.17	12	28.95	28.75	0	9,839	0.00%
2018/06/21	4	29.70	12	29.70	30.20	-8	9,781	-0.08%
2018/06/20	18	28.02	18	28.16	28.00	0	9,678	0.00%
2018/06/19	5	29.66	5	29.50	29.30	0	9,551	0.00%
2018/06/15	4	30.19	19	30.14	30.05	-15	9,513	-0.16%
2018/06/14	11	31.24	4	31.10	30.40	7	9,442	0.07%
2018/06/13	10	30.18	23	30.49	30.55	-13	9,329	-0.14%
2018/06/12	28	30.65	23	30.79	30.10	5	9,261	0.05%
2018/06/11	13	31.13	21	31.24	31.15	-8	9,137	-0.09%
2018/06/08	8	30.41	13.2	30.66	30.60	-5.2	9,001	-0.06%
2018/06/07	58	31.33	54	31.58	30.40	4	8,896	0.04%
2018/06/06	35	30.98	9	30.62	31.20	26	8,362	0.31%
2018/06/05	3	28.73	1	28.80	28.85	2	8,033	0.02%
2018/06/04	6	30.19	7	30.06	29.75	-1	7,931	-0.01%
2018/06/01	2	28.90	39	29.03	29.15	-37	7,814	-0.47%
2018/05/31	54	31.20	72	30.86	29.15	-18	7,709	-0.23%
2018/05/30	74	29.67	88	29.55	30.40	-14	7,314	-0.19%
2018/05/29	43	30.93	29	30.41	30.05	14	6,991	0.20%
2018/05/28	34	30.29	56	29.83	31.60	-22	6,615	-0.33%
2018/05/25	35	28.60	15	28.17	28.80	20	6,007	0.33%
2018/05/24	12	26.15	12	26.64	27.20	0	5,375	0.00%
2018/05/23	8	24.68	15	24.40	24.75	-7	4,844	-0.14%
2018/05/22	8	23.49	0	0.00	23.55	8	4,373	0.18%
2018/05/21	12	23.39	9	23.14	23.35	3	4,181	0.07%
2018/05/18	0	0.00	9	22.23	22.20	-9	3,919	-0.23%
2018/05/17	8	22.28	4	22.10	22.00	4	3,885	0.10%
2018/05/16	8	22.28	2	22.90	22.90	6	3,734	0.16%
2018/05/15	3	21.50	6	22.00	22.45	-3	3,591	-0.08%
2018/05/14	6	21.17	5	21.78	21.70	1	3,452	0.03%
2018/05/11	13	21.27	36	21.51	20.80	-23	3,201	-0.72%
2018/05/10	15	21.22	15	21.02	21.40	0	3,004	0.00%
2018/05/09	12	21.13	20	20.87	21.25	-8	2,931	-0.27%
2018/05/08	7	20.53	22	21.00	20.25	-15	2,728	-0.55%
2018/05/07	3	19.78	31	19.12	20.05	-28	2,354	-1.19%
2018/05/04	12	18.24	10	18.43	18.25	2	2,142	0.09%
2018/05/03	45	17.90	15	17.75	18.20	30	2,095	1.43%
2018/05/02	11	18.03	0	0.00	18.10	11	2,070	0.53%
2018/04/30	35	17.26	5	17.40	17.35	30	2,039	1.47%
2018/04/27	25	16.72	20	16.65	16.90	5	2,057	0.24%
2018/04/26	0	0.00	10	16.60	16.45	-10	2,077	-0.48%
2018/04/18	19	18.00	23	18.23	17.85	-4	2,290	-0.17%
2018/04/17	0	0.00	6	18.35	18.35	-6	2,321	-0.26%
2018/04/13	10	18.40	0	0.00	18.00	10	2,320	0.43%
2018/04/12	10	17.75	0	0.00	17.85	10	2,371	0.42%
2018/04/02	1	17.90	0	0.00	17.75	1	2,937	0.03%
2018/03/29	0	0.00	10	17.88	17.75	-10	3,281	-0.30%
2018/03/28	0	0.00	5	18.00	17.90	-5	3,581	-0.14%
2018/03/27	15	18.10	0	0.00	18.10	15	3,704	0.40%
2018/03/26	2	17.80	0	0.00	17.95	2	3,919	0.05%
2018/03/23	1	17.60	0	0.00	17.90	1	4,247	0.02%
2018/03/21	14	18.59	10	18.55	18.35	4	5,349	0.07%
2018/03/19	1	18.80	0	0.00	18.65	1	5,709	0.02%
2018/03/14	0	0.00	2	19.00	18.95	-2	6,053	-0.03%
2018/03/13	1	18.85	0	0.00	19.05	1	6,068	0.02%
2018/03/12	0	0.00	0.4	18.75	18.80	-0.4	6,081	-0.01%
2018/03/09	9	19.12	5	19.05	18.85	4	6,117	0.07%
2018/03/07	0	0.00	3	18.88	18.85	-3	6,129	-0.05%
2018/03/06	3	19.53	0	0.00	19.45	3	6,169	0.05%
2018/03/05	2	19.00	0	0.00	18.50	2	6,142	0.03%
2018/03/02	1	18.80	0	0.00	18.80	1	6,177	0.02%
2018/03/01	1	18.75	0	0.00	18.90	1	6,203	0.02%
2018/02/27	2	19.20	0	0.00	18.85	2	6,240	0.03%
2018/02/23	16	19.68	12	19.65	19.70	4	6,531	0.06%
2018/02/21	0	0.00	41	18.43	18.80	-41	6,850	-0.60%
2018/02/12	43	17.82	0	0.00	17.95	43	6,962	0.62%
2018/02/09	10	17.40	40	17.08	17.35	-30	7,004	-0.43%
2018/02/08	30	17.78	20.2	17.73	17.80	9.8	6,994	0.14%
2018/02/07	20	18.05	0	0.00	17.95	20	6,990	0.29%
2018/02/06	5	18.70	24	18.02	17.65	-19	6,970	-0.27%
2018/02/05	20	19.53	0	0.00	19.55	20	6,926	0.29%
2018/02/01	0	0.00	4	20.55	20.40	-4	6,967	-0.06%
2018/01/31	2	20.00	21	20.08	20.20	-19	7,016	-0.27%
2018/01/30	5	20.33	15	20.10	20.10	-10	7,020	-0.14%
2018/01/29	0	0.00	10	20.53	20.35	-10	7,082	-0.14%
2018/01/26	32	20.31	0	0.00	20.40	32	7,121	0.45%
2018/01/25	20	20.45	12	20.28	20.30	8	7,134	0.11%
2018/01/24	3	20.47	0	0.00	20.30	3	7,191	0.04%
2018/01/23	1	20.45	0	0.00	20.30	1	7,367	0.01%
2018/01/22	0	0.00	20	20.75	20.70	-20	7,401	-0.27%
2018/01/19	2	21.05	0	0.00	21.00	2	7,427	0.03%
2018/01/18	6	21.55	10	21.50	21.45	-4	7,455	-0.05%
2018/01/17	2	21.75	6	21.76	21.50	-4	7,445	-0.05%
2018/01/15	8	21.23	0	0.00	21.00	8	7,507	0.11%
2018/01/11	3	21.55	14	21.65	21.65	-11	7,709	-0.14%
2018/01/10	3	20.83	0	0.00	20.85	3	7,950	0.04%
2018/01/09	1	20.90	0	0.00	20.70	1	7,970	0.01%
2018/01/08	27	21.20	41	21.13	20.70	-14	8,145	-0.17%
2018/01/05	30	21.70	7	21.80	21.65	23	8,371	0.27%
2018/01/04	18	22.04	12	22.52	22.55	6	8,221	0.07%
2018/01/03	0	0.00	25	21.71	21.45	-25	7,920	-0.32%
2018/01/02	0	0.00	1	21.95	21.45	-1	7,853	-0.01%