瀚宇博 (5469)-永豐金-台南券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071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－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/06/14	4	55.05	0	0.00	54.80	4	6,962	0.06%
2024/06/13	0	0.00	3	54.90	54.80	-3	7,004	-0.04%
2024/06/12	3	54.80	2	55.00	54.80	1	7,038	0.01%
2024/06/11	1	55.70	1	55.30	55.40	0	7,058	0.00%
2024/06/07	2	55.25	0	0.00	55.20	2	7,084	0.03%
2024/06/06	1.6	55.79	4	56.10	55.60	-2.4	7,150	-0.03%
2024/06/05	0	56.70	1.1	57.67	56.50	-1	7,169	-0.01%
2024/06/04	0.1	57.40	4	57.40	57.60	-3.9	7,192	-0.05%
2024/06/03	26.1	57.96	21.1	57.97	57.40	5	7,187	0.07%
2024/05/31	17	59.42	8	60.04	59.20	9	7,095	0.13%
2024/05/30	8	59.16	5	59.68	58.50	3	6,965	0.04%
2024/05/29	5	60.14	12	60.50	60.20	-7	6,873	-0.10%
2024/05/28	1	58.50	4	59.18	59.20	-3	6,712	-0.04%
2024/05/27	3	58.30	6	58.65	58.00	-3	6,687	-0.04%
2024/05/24	2.1	56.66	1	56.70	56.90	1.1	6,631	0.02%
2024/05/23	9	57.54	8	57.48	57.10	1	6,600	0.02%
2024/05/22	2.1	56.84	0	0.00	58.00	2.1	6,618	0.03%
2024/05/21	10.1	56.99	10	57.52	57.40	0.1	6,543	0.00%
2024/05/20	7.1	55.53	0	0.00	55.70	7.1	6,391	0.11%
2024/05/17	5.2	55.77	10	55.62	55.10	-4.8	6,296	-0.08%
2024/05/16	11	57.87	25.2	58.16	56.70	-14.2	6,230	-0.23%
2024/05/15	24	59.56	38	59.58	58.60	-14	6,239	-0.22%
2024/05/14	24	56.53	0	0.00	56.60	24	6,045	0.40%
2024/05/13	0	0.00	1	54.60	55.40	-1	6,033	-0.02%
2024/05/10	10	55.03	4	55.33	54.90	6	6,077	0.10%
2024/05/09	2	55.50	15	55.54	55.10	-13	6,070	-0.21%
2024/05/08	3	55.33	5	54.94	55.50	-2	6,077	-0.03%
2024/05/07	4	54.35	1	54.40	54.70	3	6,135	0.05%
2024/05/06	3	54.30	0	0.00	54.50	3	6,276	0.05%
2024/05/03	15	54.99	1	55.20	54.30	14	6,448	0.22%
2024/05/02	0	55.00	0	0.00	54.90	0	6,426	0.00%
2024/04/30	2	56.70	16	56.33	56.10	-14	6,464	-0.22%
2024/04/29	0	0.00	2	56.50	56.70	-2	6,448	-0.03%
2024/04/26	3	55.40	0	0.00	55.20	3	6,445	0.05%
2024/04/25	2	55.40	1	55.50	55.20	1	6,443	0.02%
2024/04/24	3	55.30	1	55.60	55.60	2	6,451	0.03%
2024/04/23	4	54.58	1	55.00	54.50	3	6,463	0.05%
2024/04/22	1	54.70	1	55.30	54.40	0	6,473	0.00%
2024/04/19	5	55.22	0	0.00	55.70	5	6,440	0.08%
2024/04/18	4	56.48	1	56.40	56.60	3	6,405	0.05%
2024/04/17	3	56.73	0	0.00	56.60	3	6,406	0.05%
2024/04/16	4.1	56.69	0	0.00	56.70	4.1	6,398	0.06%
2024/04/15	3	58.40	0	0.00	58.40	3	6,339	0.05%
2024/04/12	2.1	59.64	1.2	60.16	58.90	0.9	6,323	0.01%
2024/04/11	6	58.62	2.4	58.75	59.50	3.7	6,319	0.06%
2024/04/10	2	60.90	0	0.00	60.20	2	6,284	0.03%
2024/04/09	5	60.95	0	0.00	60.70	5	6,302	0.08%
2024/04/08	3	61.50	1	61.30	62.00	2	6,278	0.03%
2024/04/03	10	60.96	23	61.18	61.30	-13	6,339	-0.21%
2024/04/02	4.1	61.05	5.3	61.50	61.20	-1.2	6,315	-0.02%
2024/04/01	6	60.75	2.3	60.90	61.00	3.8	6,277	0.06%
2024/03/29	12.1	61.80	9.3	62.69	60.80	2.8	6,201	0.04%
2024/03/28	23.2	64.91	21	64.77	63.20	2.2	5,938	0.04%
2024/03/27	5	62.00	9.1	62.20	63.60	-4.1	5,614	-0.07%
2024/03/26	11	61.23	4.5	61.96	60.90	6.5	5,491	0.12%
2024/03/25	28.1	63.32	27	63.75	62.50	1.1	5,434	0.02%
2024/03/22	23.1	63.94	14.1	66.53	62.40	9	5,361	0.17%
2024/03/21	68.2	67.18	111	67.50	67.00	-42.8	5,175	-0.83%	大賣/
2024/03/20	6	64.03	33.5	63.69	64.90	-27.5	4,423	-0.62%
2024/03/19	2	58.28	23.5	58.97	59.00	-21.5	4,056	-0.53%
2024/03/18	1	56.60	4	56.45	56.50	-3	3,911	-0.08%
2024/03/15	0	0.00	17	56.38	55.70	-17	3,869	-0.44%
2024/03/14	3	55.47	3	55.47	55.20	0	3,855	0.00%
2024/03/13	4	54.58	0	0.00	54.70	4	3,876	0.10%
2024/03/12	15	55.85	13.1	54.90	55.00	1.9	3,920	0.05%
2024/03/11	8.1	53.53	0	0.00	53.30	8.1	3,909	0.21%
2024/03/08	17.6	55.68	0	0.00	54.90	17.6	3,921	0.45%
2024/03/07	0	58.10	0	0.00	57.40	0	4,168	0.00%
2024/03/06	1	58.30	3	57.90	58.30	-2	4,347	-0.05%
2024/03/05	1	58.20	0	0.00	58.30	1	4,428	0.02%
2024/03/04	7	57.64	8	57.75	57.80	-1	4,425	-0.02%
2024/03/01	2.1	57.31	8	57.94	57.50	-6	4,423	-0.13%
2024/02/29	12	56.83	0	0.00	56.60	12	4,403	0.27%
2024/02/27	1	57.40	1.5	57.91	57.20	-0.5	4,392	-0.01%
2024/02/26	3	57.70	2.1	58.16	57.80	0.9	4,359	0.02%
2024/02/23	10.2	58.92	9	59.77	58.40	1.2	4,341	0.03%
2024/02/22	13	62.35	2	62.10	62.00	11	4,255	0.26%
2024/02/21	0	0.00	3	61.80	62.10	-3	4,307	-0.07%
2024/02/20	0	0.00	5	62.60	62.50	-5	4,307	-0.12%
2024/02/19	1	62.10	11.1	62.20	62.00	-10.1	4,259	-0.24%
2024/02/16	4.1	61.90	29	61.71	61.50	-24.9	4,232	-0.59%
2024/02/15	5	59.82	16	59.50	60.00	-11	4,144	-0.27%
2024/02/05	0.1	58.00	0	0.00	58.60	0.1	4,096	0.00%
2024/02/02	0	0.00	6	57.97	58.40	-6	4,061	-0.15%
2024/02/01	0	0.00	1	56.90	57.50	-1	4,019	-0.02%
2024/01/31	1	57.20	4	57.05	57.00	-3	4,006	-0.07%
2024/01/30	3.3	56.94	0	0.00	56.70	3.3	4,010	0.08%
2024/01/29	8.5	57.78	7.2	57.71	57.80	1.3	3,956	0.03%
2024/01/26	10.1	57.01	27	56.94	57.00	-17	3,827	-0.44%
2024/01/24	15	55.88	22	55.77	55.30	-7	3,832	-0.18%
2024/01/23	0	0.00	7	55.13	55.30	-7	3,953	-0.18%
2024/01/22	5	54.72	3	55.00	54.70	2	3,950	0.05%
2024/01/19	4	53.80	4	53.90	53.80	0	3,946	0.00%
2024/01/18	0	53.50	5	53.64	53.50	-5	3,970	-0.12%
2024/01/17	7	53.66	0	0.00	53.60	7	3,973	0.18%
2024/01/16	7	54.77	0	53.90	54.90	7	3,965	0.18%
2024/01/15	0	0.00	1	54.70	54.40	-1	3,963	-0.03%
2024/01/12	7	53.36	0	0.00	53.70	7	3,976	0.18%
2024/01/11	2	54.00	0	0.00	53.90	2	3,973	0.05%
2024/01/10	2.2	53.63	1	54.00	54.00	1.2	4,002	0.03%
2024/01/09	0	0.00	2	54.55	54.60	-2	4,001	-0.05%
2024/01/08	0	0.00	2	55.00	55.00	-2	4,006	-0.05%
2024/01/05	8	55.30	5	55.38	55.30	3	4,023	0.07%
2024/01/04	8.1	54.90	4	55.70	55.80	4.1	4,024	0.10%
2024/01/03	0	0.00	13	55.66	55.40	-13	4,078	-0.32%
2023/12/29	9	55.08	2	55.35	55.30	7	4,103	0.17%
2023/12/28	0	0.00	2	54.90	54.20	-2	4,022	-0.05%
2023/12/27	3	54.27	0	0.00	54.20	3	4,021	0.07%
2023/12/26	9.2	54.03	0	0.00	54.20	9.2	4,024	0.23%
2023/12/25	3	53.73	2	53.70	54.00	1	4,015	0.02%
2023/12/22	3	54.77	0	0.00	54.50	3	4,009	0.07%
2023/12/21	3	55.07	7	55.24	54.80	-4	3,997	-0.10%
2023/12/20	12	55.75	0	0.00	55.60	12	3,986	0.30%
2023/12/19	7	56.27	2	57.50	56.00	5	3,976	0.13%
2023/12/18	25.1	59.41	6	60.97	57.90	19.1	3,957	0.48%
2023/12/15	1	63.30	11	64.14	62.80	-10	3,906	-0.26%
2023/12/14	7	62.90	0	0.00	63.00	7	3,881	0.18%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/11	6	61.70	2	61.50	61.40	4	3,996	0.10%
2023/12/08	0	0.00	4	63.58	63.20	-4	4,038	-0.10%
2023/12/07	1	64.40	11	63.45	63.70	-10	4,058	-0.25%
2023/12/06	1	63.00	3	63.30	62.90	-2	4,065	-0.05%
2023/12/05	6	62.13	3	61.43	62.10	3	4,062	0.07%
2023/12/04	5	63.62	16	63.72	62.90	-11	4,137	-0.27%
2023/12/01	7	58.79	17.1	59.02	59.10	-10.1	4,059	-0.25%
2023/11/30	5	57.20	15	56.85	56.80	-10	4,112	-0.24%
2023/11/29	2	55.90	0	0.00	56.00	2	4,055	0.05%
2023/11/28	2	55.30	0	0.00	55.10	2	4,096	0.05%
2023/11/27	0	0.00	1	55.50	55.00	-1	4,158	-0.02%
2023/11/24	8	55.40	2	55.10	55.30	6	4,212	0.14%
2023/11/22	8	54.88	0	0.00	54.80	8	4,270	0.19%
2023/11/21	0	55.50	13	57.05	55.30	-13	4,299	-0.30%
2023/11/20	6	56.00	0	0.00	56.10	6	4,373	0.14%
2023/11/17	1	54.70	1	55.00	55.20	0	4,361	0.00%
2023/11/16	1	53.60	0	0.00	53.60	1	4,418	0.02%
2023/11/15	4	54.05	0	0.00	53.70	4	4,515	0.09%
2023/11/14	4	53.10	1	53.50	52.90	3	4,598	0.07%
2023/11/13	3	52.73	0	0.00	53.00	3	4,744	0.06%
2023/11/10	4.1	53.55	0	0.00	53.30	4.1	4,800	0.08%
2023/11/09	2	54.10	0	0.00	54.50	2	4,906	0.04%
2023/11/08	2	55.30	16	55.06	54.60	-14	4,939	-0.28%
2023/11/07	2	55.60	2	56.00	55.10	0	5,035	0.00%
2023/11/06	2	55.10	1	55.40	55.70	1	5,133	0.02%
2023/11/03	1.1	55.01	0	0.00	54.70	1.1	5,245	0.02%
2023/11/02	23	56.50	3	56.37	56.20	20	5,263	0.38%
2023/11/01	17.1	54.09	12	53.99	55.20	5.1	5,253	0.10%
2023/10/31	31	57.13	35	56.61	55.70	-4	5,125	-0.08%
2023/10/30	0	0.00	6	54.62	54.50	-6	4,977	-0.12%
2023/10/27	1	54.70	5	54.40	54.40	-4	5,008	-0.08%
2023/10/26	0.1	54.00	4	53.80	54.00	-4	5,108	-0.08%
2023/10/25	0	0.00	7	54.67	54.90	-7	5,103	-0.14%
2023/10/24	2	54.30	0	0.00	54.50	2	5,117	0.04%
2023/10/23	0	0.00	8	53.19	53.10	-8	5,180	-0.15%
2023/10/20	6	52.10	2	51.70	52.40	4	5,386	0.07%
2023/10/19	7	52.59	7	52.40	52.90	0	5,476	0.00%
2023/10/18	7	52.09	3	52.70	52.50	4	5,509	0.07%
2023/10/17	0	0.00	1	54.50	53.20	-1	5,542	-0.02%
2023/10/16	0	0.00	1	53.90	53.90	-1	5,743	-0.02%
2023/10/13	3	54.27	2	54.30	54.20	1	6,203	0.02%
2023/10/12	1	55.60	5	55.50	55.40	-4	6,578	-0.06%
2023/10/11	11.1	55.19	1	54.50	55.20	10.1	6,710	0.15%
2023/10/06	12.1	57.20	5	57.06	56.40	7.1	6,638	0.11%
2023/10/05	4	59.08	0	0.00	58.90	4	6,601	0.06%
2023/10/04	1	58.80	0.2	59.00	59.20	0.8	6,591	0.01%
2023/10/03	1	59.60	2	60.25	59.50	-1	6,600	-0.02%
2023/10/02	5	60.70	8	60.20	60.40	-3	6,605	-0.05%
2023/09/27	2	58.45	0	0.00	58.90	2	6,608	0.03%
2023/09/26	5	59.58	0	0.00	59.00	5	6,612	0.08%
2023/09/22	1	57.90	1	58.50	58.50	0	6,613	0.00%
2023/09/21	2	58.43	9.6	58.40	58.50	-7.5	6,655	-0.11%
2023/09/20	2	59.65	4.4	59.60	59.40	-2.4	6,790	-0.04%
2023/09/19	1	61.50	11	61.55	61.30	-10	6,775	-0.15%
2023/09/18	2	61.10	2	61.30	60.90	0	6,806	0.00%
2023/09/15	10	61.10	10	60.30	60.80	0	6,861	0.00%
2023/09/14	1	59.90	2	60.45	60.50	-1	6,871	-0.01%
2023/09/13	8	60.13	8	60.03	60.10	0	6,876	0.00%
2023/09/12	5	59.12	5	59.20	59.10	0	6,857	0.00%
2023/09/11	4.1	57.20	3	57.97	57.20	1.1	6,784	0.02%
2023/09/08	3.1	59.52	3	59.13	59.30	0.1	6,697	0.00%
2023/09/07	20	59.67	21.2	59.56	59.40	-1.2	6,658	-0.02%
2023/09/06	31	58.20	15	58.47	58.80	16	6,563	0.24%
2023/09/05	4	57.13	20.2	56.71	57.50	-16.1	6,516	-0.25%
2023/09/04	2	54.75	2	54.55	55.00	0	6,285	0.00%
2023/09/01	9	55.17	5	55.10	54.40	4	6,286	0.06%
2023/08/31	6	54.52	8	54.51	55.20	-2	6,233	-0.03%
2023/08/30	2	53.75	10	53.70	53.90	-8	6,198	-0.13%
2023/08/29	1.2	52.55	0	0.00	52.70	1.2	6,168	0.02%
2023/08/28	1	52.89	1	53.00	52.60	0	6,177	0.00%
2023/08/25	0	0.00	1	53.00	54.00	-1	6,187	-0.02%
2023/08/24	10.1	53.74	4	53.58	53.70	6.1	6,151	0.10%
2023/08/23	2	54.55	3.5	54.90	54.60	-1.5	6,020	-0.02%
2023/08/22	3	54.90	3	54.50	54.80	0	6,010	0.00%
2023/08/21	4	54.35	7	54.61	54.70	-3	5,967	-0.05%
2023/08/18	9	53.58	5	53.20	53.30	4	5,889	0.07%
2023/08/17	2	53.40	12	53.28	54.20	-10	5,784	-0.17%
2023/08/16	5	51.90	5	51.94	52.50	0	5,671	0.00%
2023/08/15	14	52.04	17	52.07	52.20	-3	5,601	-0.05%
2023/08/14	1	50.00	6	50.53	50.40	-5	5,497	-0.09%
2023/08/11	12	50.25	4	50.80	50.80	8	5,473	0.15%
2023/08/10	3	50.67	4	50.90	50.30	-1	5,409	-0.02%
2023/08/09	4	50.40	3.3	50.69	50.80	0.7	5,299	0.01%
2023/08/08	0	0.00	2	49.40	49.95	-2	5,202	-0.04%
2023/08/07	0	0.00	2	49.50	49.75	-2	5,164	-0.04%
2023/08/04	9	47.13	2	47.63	48.05	7	5,138	0.14%
2023/08/02	2	47.80	3	47.20	47.60	-1	5,135	-0.02%
2023/08/01	6	49.01	1	48.95	48.95	5	5,127	0.10%
2023/07/31	4.1	50.43	1	49.60	49.65	3.1	5,123	0.06%
2023/07/28	2	48.65	2	49.13	49.40	0	5,108	0.00%
2023/07/27	1	49.40	4.8	49.29	49.20	-3.8	5,086	-0.07%
2023/07/26	4.1	49.50	1	49.10	49.25	3.1	5,055	0.06%
2023/07/25	15	50.93	9.3	50.60	50.70	5.7	4,978	0.11%
2023/07/24	2	47.55	10	48.54	49.20	-8	4,760	-0.17%
2023/07/21	2	47.48	5	47.29	47.50	-3	4,657	-0.06%
2023/07/20	3.5	46.94	5.3	47.60	46.80	-1.9	4,612	-0.04%
2023/07/19	7	48.93	10.8	49.28	47.55	-3.8	4,538	-0.08%
2023/07/18	29.2	49.68	15	50.56	50.20	14.2	4,397	0.32%
2023/07/17	9	52.69	13.3	53.44	54.40	-4.3	3,923	-0.11%
2023/07/14	2.2	48.79	10	48.97	49.50	-7.8	3,526	-0.22%
2023/07/13	12.2	47.53	5.3	47.64	47.50	6.9	3,369	0.20%
2023/07/12	7	47.54	1	47.50	47.50	6	3,355	0.18%
2023/07/11	0	0.00	39	48.00	47.90	-39	3,335	-1.17%
2023/07/10	0	0.00	5.1	47.60	47.65	-5.1	3,338	-0.15%
2023/07/07	0.1	47.90	0	0.00	48.10	0.1	3,346	0.00%
2023/07/06	1	48.45	2	48.40	48.50	-1	3,390	-0.03%
2023/07/05	0.8	48.35	8	48.34	48.05	-7.2	3,435	-0.21%
2023/07/04	12.1	47.73	0	0.00	48.00	12.1	3,524	0.34%
2023/07/03	7	48.66	1	48.65	48.65	6	3,480	0.17%
2023/06/30	1	48.00	0	0.00	48.05	1	3,428	0.03%
2023/06/29	5.3	48.12	4.1	48.09	48.35	1.2	3,397	0.04%
2023/06/28	11.4	48.00	31	48.15	48.20	-19.6	3,311	-0.59%
2023/06/27	7	46.42	15	46.62	46.70	-8	3,114	-0.26%
2023/06/26	10	45.89	14	46.48	46.70	-4	3,031	-0.13%
2023/06/21	12	46.22	11.1	46.05	45.60	1	2,969	0.03%
2023/06/20	0	0.00	4	45.16	45.20	-4	2,867	-0.14%
2023/06/19	9	44.41	7	44.52	44.75	2	2,778	0.07%
2023/06/16	32	43.18	21	43.64	44.05	11	2,707	0.41%
2023/06/15	1	43.45	0	0.00	43.60	1	2,629	0.04%
2023/06/14	0	0.00	4	43.49	43.45	-4	2,612	-0.15%
2023/06/12	1.2	42.87	0	0.00	42.30	1.2	2,541	0.05%
2023/06/09	14	44.26	9	44.11	44.00	5	2,453	0.20%
2023/06/08	0.2	43.30	3	43.27	43.20	-2.8	2,267	-0.12%
2023/06/07	1	43.25	2	43.65	43.55	-1	2,246	-0.04%
2023/06/06	2	42.85	0	0.00	43.25	2	2,205	0.09%
2023/06/05	0	0.00	2	43.20	43.30	-2	2,195	-0.09%
2023/06/02	2	42.40	4	42.21	42.35	-2	2,151	-0.09%
2023/06/01	1	42.80	1	41.95	42.80	0	2,132	0.00%
2023/05/31	0	0.00	4.3	42.28	42.20	-4.3	2,097	-0.20%
2023/05/30	4	41.50	2	41.43	41.60	2	2,032	0.10%
2023/05/29	0	0.00	4	41.66	41.75	-4	2,016	-0.20%
2023/05/26	3.1	41.25	4	41.16	40.80	-1	1,999	-0.05%
2023/05/25	0	0.00	1	42.40	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	5	41.24	41.70	-5	1,895	-0.26%
2023/05/23	2.1	40.85	2	40.83	40.90	0.1	1,864	0.00%
2023/05/22	3	40.65	7	40.78	40.80	-4	1,870	-0.21%
2023/05/19	0	0.00	4	39.85	39.80	-4	1,846	-0.22%
2023/05/18	5.1	39.84	1	40.00	39.95	4.1	1,843	0.22%
2023/05/17	8	40.04	4	39.80	39.90	4	1,819	0.22%
2023/05/16	0	0.00	6	39.65	39.70	-6	1,785	-0.34%
2023/05/15	0	0.00	1	39.15	39.00	-1	1,734	-0.06%
2023/05/12	3	39.27	8	39.28	39.50	-5	1,717	-0.29%
2023/05/11	1	38.90	4	38.70	38.60	-3	1,673	-0.18%
2023/05/10	7	39.36	1	39.05	39.10	6	1,647	0.36%
2023/05/09	1	39.30	1	38.60	38.90	0	1,611	0.00%
2023/05/04	8	39.13	1	38.90	39.10	7	1,518	0.46%
2023/04/25	0	0.00	2	37.00	36.85	-2	1,395	-0.14%
2023/04/24	0	0.00	2	37.60	37.75	-2	1,381	-0.14%
2023/04/21	9	38.61	2	39.08	37.25	7	1,378	0.51%
2023/04/19	0	0.00	3	38.57	38.45	-3	1,285	-0.23%
2023/04/18	2	38.18	0	0.00	37.95	2	1,264	0.16%
2023/04/17	0	0.00	2	38.15	38.15	-2	1,256	-0.16%
2023/04/14	0	0.00	2	38.55	38.25	-2	1,238	-0.16%
2023/04/13	1	38.75	9	38.97	38.60	-8	1,211	-0.66%
2023/04/12	1	38.65	4	39.00	39.00	-3	1,182	-0.25%
2023/04/11	3	38.72	10	38.61	38.85	-7	1,133	-0.62%
2023/04/10	0	0.00	6	37.95	37.70	-6	1,047	-0.57%
2023/04/07	24	37.01	6	37.05	37.25	18	953	1.89%
2023/03/31	1	35.55	1	35.70	35.55	0	821	0.00%
2023/03/30	1	35.30	0	0.00	35.35	1	814	0.12%
2023/03/28	1	35.10	0	0.00	35.10	1	816	0.12%
2023/03/27	1	35.75	0	0.00	35.55	1	814	0.12%
2023/03/24	0	0.00	4	35.75	35.75	-4	822	-0.49%
2023/03/23	1	35.10	4	35.30	35.25	-3	800	-0.37%
2023/03/22	0	0.00	1	35.05	34.95	-1	794	-0.13%
2023/03/21	6	35.00	0	0.00	34.95	6	790	0.76%
2023/03/15	0	0.00	2	34.20	34.00	-2	782	-0.26%
2023/03/14	0	0.00	1	33.95	34.00	-1	806	-0.12%
2023/03/06	0	0.00	1	35.35	35.45	-1	834	-0.12%
2023/02/24	0	0.00	12	34.30	34.45	-12	842	-1.42%
2023/02/17	0	0.00	6	34.28	34.50	-6	892	-0.67%
2023/02/13	0	0.00	1.5	32.95	32.95	-1.5	923	-0.16%
2023/02/10	5	33.12	0	0.00	33.00	5	953	0.52%
2023/02/09	0	33.70	0	0.00	33.55	0	997	0.00%
2023/02/08	0	0.00	2	33.55	33.50	-2	1,033	-0.19%
2023/02/07	3	33.52	1	33.55	33.55	2	1,101	0.18%
2023/02/06	0	0.00	1	33.65	33.65	-1	1,292	-0.08%
2023/02/02	0	0.00	4	33.65	33.70	-4	1,338	-0.30%
2023/02/01	0	0.00	2	33.15	33.20	-2	1,324	-0.15%
2023/01/06	0	0.00	4	31.85	31.95	-4	1,273	-0.31%
2022/12/29	5	31.37	0	0.00	31.40	5	1,313	0.38%
2022/12/20	2	31.50	0	0.00	31.50	2	1,335	0.15%
2022/12/19	2	32.40	0	0.00	32.30	2	1,338	0.15%
2022/12/07	2	33.40	0	0.00	33.35	2	1,304	0.15%
2022/12/06	7	34.31	0	0.00	34.15	7	1,304	0.54%
2022/12/05	0	0.00	1	35.45	35.35	-1	1,281	-0.08%
2022/12/02	16	35.23	0	0.00	35.20	16	1,274	1.25%
2022/12/01	0	0.00	5	34.77	34.75	-5	1,254	-0.40%
2022/11/28	1	34.00	0	0.00	33.90	1	1,233	0.08%
2022/11/25	1	34.20	1	34.05	34.05	0	1,233	0.00%
2022/11/24	1	33.90	3	33.85	33.95	-2	1,228	-0.16%
2022/11/22	0	0.00	7	34.00	33.95	-7	1,222	-0.57%
2022/11/18	1	34.25	0	0.00	34.25	1	1,209	0.08%
2022/11/17	1	34.50	2	34.80	34.80	-1	1,194	-0.08%
2022/11/16	1	34.20	2	34.85	34.35	-1	1,184	-0.08%
2022/11/08	1	33.85	0	0.00	33.50	1	1,149	0.09%
2022/11/07	2.1	33.45	0	0.00	33.55	2.1	1,132	0.19%
2022/11/04	1	33.00	2	33.50	33.40	-1	1,093	-0.09%
2022/11/02	17	32.86	18	32.66	33.05	-1	1,017	-0.10%
2022/11/01	1.5	30.90	9	30.86	31.60	-7.5	851	-0.88%
2022/10/28	2	28.50	0	0.00	28.15	2	833	0.24%
2022/10/24	4	28.70	4	28.40	28.35	0	850	0.00%
2022/10/20	3	28.15	0	0.00	28.50	3	850	0.35%
2022/10/17	2	28.20	15	28.05	28.30	-13	851	-1.53%
2022/10/12	2	28.50	1	28.90	28.50	1	842	0.12%
2022/10/05	0	0.00	2	29.85	29.80	-2	837	-0.24%
2022/09/29	1	28.60	0	0.00	28.75	1	857	0.12%
2022/09/28	4	28.78	0	0.00	28.55	4	844	0.47%
2022/09/27	10	29.15	0	0.00	29.55	10	840	1.19%
2022/09/26	5	29.71	0	0.00	29.50	5	838	0.60%
2022/09/21	3	31.20	0	0.00	31.10	3	855	0.35%
2022/09/16	6	31.32	0	0.00	31.20	6	859	0.70%
2022/09/15	0	0.00	1	32.10	31.95	-1	860	-0.12%
2022/09/13	0	0.00	4	32.60	32.60	-4	886	-0.45%
2022/09/06	1	31.65	0	0.00	31.45	1	905	0.11%
2022/09/05	2	32.20	0	0.00	32.15	2	902	0.22%
2022/09/02	1	32.15	0	0.00	32.10	1	902	0.11%
2022/08/31	0	0.00	2	32.45	32.75	-2	889	-0.22%
2022/08/26	1	32.10	0	0.00	32.15	1	870	0.11%
2022/08/23	4	31.48	0	0.00	31.45	4	898	0.44%
2022/08/19	0	0.00	3	32.20	32.30	-3	901	-0.33%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	1	31.80	2	32.10	32.05	-1	872	-0.11%
2022/08/15	0	0.00	10	31.52	31.70	-10	850	-1.18%
2022/08/12	0	0.00	2	30.65	30.75	-2	817	-0.24%
2022/08/11	0	0.00	0	31.35	30.55	0	806	0.00%
2022/08/09	20	29.56	0	0.00	29.75	20	795	2.51%
2022/08/08	2	31.73	0.6	31.84	31.80	1.4	789	0.18%
2022/08/05	1	31.80	0	0.00	31.90	1	764	0.13%
2022/08/01	4	32.50	0	0.00	32.50	4	805	0.50%
2022/07/26	1	32.45	1	32.35	32.35	0	860	0.00%
2022/07/22	0	0.00	3	33.08	33.15	-3	882	-0.34%
2022/07/21	1	32.95	0	0.00	33.35	1	888	0.11%
2022/07/19	0	0.00	3	32.45	32.45	-3	887	-0.34%
2022/07/18	3	32.12	0	0.00	32.45	3	886	0.34%
2022/07/13	1	30.70	0	0.00	30.80	1	878	0.11%
2022/07/11	1	30.90	0	0.00	30.90	1	877	0.11%
2022/07/07	11	30.00	0	0.00	31.00	11	899	1.22%
2022/07/01	1	30.00	0	0.00	30.00	1	941	0.11%
2022/06/30	1	31.65	0	0.00	31.65	1	920	0.11%
2022/06/21	13	32.80	0	0.00	33.40	13	921	1.41%
2022/06/13	0	0.00	1	35.60	35.10	-1	907	-0.11%
2022/06/01	1	37.45	0	0.00	37.05	1	970	0.10%
2022/05/12	0	0.00	1	33.85	33.85	-1	1,342	-0.07%
2022/05/10	5	35.20	0	0.00	35.25	5	1,316	0.38%
2022/05/09	2	35.68	8	35.59	35.40	-6	1,311	-0.46%
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/05/05	0	0.00	1	38.35	38.35	-1	1,270	-0.08%
2022/05/04	1	37.95	0	0.00	37.95	1	1,266	0.08%
2022/05/03	3	38.20	0	0.00	38.00	3	1,264	0.24%
2022/04/28	0	0.00	1	38.65	38.60	-1	1,249	-0.08%
2022/04/20	50	40.38	0	0.00	40.35	50	1,251	3.99%
2022/04/15	0	0.00	2	40.10	40.05	-2	1,291	-0.15%
2022/04/14	3	40.85	3	40.50	40.50	0	1,316	0.00%
2022/04/06	1	41.75	0	0.00	41.70	1	1,304	0.08%
2022/03/23	1	43.35	0	0.00	43.40	1	1,393	0.07%
2022/03/21	0	0.00	1	42.85	42.75	-1	1,392	-0.07%
2022/03/16	1	41.60	0	0.00	41.25	1	1,411	0.07%
2022/03/15	3	41.80	1	41.90	41.60	2	1,424	0.14%
2022/03/14	2	42.35	0	0.00	42.35	2	1,458	0.14%
2022/03/11	8	42.16	0	0.00	42.10	8	1,469	0.54%
2022/03/10	0	0.00	1	42.45	42.35	-1	1,475	-0.07%
2022/03/09	1	41.65	2	41.70	41.85	-1	1,474	-0.07%
2022/03/08	2	41.93	17	41.59	41.35	-15	1,486	-1.01%
2022/03/07	1.3	43.14	0	0.00	42.65	1.3	1,469	0.09%
2022/03/04	2	44.25	0	0.00	44.15	2	1,471	0.14%
2022/03/03	5	44.58	0	0.00	44.60	5	1,491	0.34%
2022/03/01	3	45.02	1	45.00	44.90	2	1,509	0.13%
2022/02/25	3	44.75	12.2	44.80	44.70	-9.2	1,504	-0.61%
2022/02/24	2	44.05	5	44.88	44.10	-3	1,501	-0.20%
2022/02/23	3	44.50	1	44.55	44.95	2	1,485	0.13%
2022/02/22	2.2	45.18	25	44.96	44.90	-22.8	1,495	-1.52%
2022/02/21	4	43.94	0	0.00	44.60	4	1,433	0.28%
2022/02/18	1	44.00	4	44.40	44.40	-3	1,465	-0.20%
2022/02/17	1	43.80	14	43.64	43.80	-13	1,676	-0.78%
2022/02/14	4	41.90	0	0.00	41.95	4	1,751	0.23%
2022/02/11	1	43.30	0	0.00	43.05	1	1,778	0.06%
2022/02/10	1	43.30	1	43.30	43.30	0	1,807	0.00%
2022/01/19	5	43.30	0	0.00	43.30	5	2,000	0.25%
2022/01/18	1	43.70	0	0.00	43.25	1	2,001	0.05%
2022/01/17	0	0.00	1	43.25	43.20	-1	1,996	-0.05%
2022/01/14	0	0.00	1.5	42.43	42.65	-1.5	1,991	-0.07%
2022/01/11	4	42.90	0	0.00	42.80	4	1,972	0.20%
2022/01/10	1	43.40	2	43.40	43.35	-1	1,956	-0.05%
2022/01/07	22	43.71	3	43.60	43.50	19	1,951	0.97%
2022/01/06	8	44.34	0	0.00	44.25	8	1,934	0.41%
2022/01/05	6	44.63	1	44.65	44.65	5	1,930	0.26%
2022/01/03	2	45.05	2	45.15	45.05	0	1,912	0.00%
2021/12/30	2	45.50	4	45.33	45.40	-2	1,914	-0.10%
2021/12/29	0	0.00	3	45.35	45.25	-3	1,916	-0.16%
2021/12/28	0	0.00	1	45.40	45.45	-1	1,921	-0.05%
2021/12/27	2	45.75	2	45.70	45.60	0	1,941	0.00%
2021/12/24	4	45.34	2	45.40	45.25	2	1,963	0.10%
2021/12/23	2	44.50	0	0.00	44.60	2	1,925	0.10%
2021/12/20	2	43.85	0	0.00	44.00	2	1,983	0.10%
2021/12/17	2	44.00	6	44.13	44.05	-4	1,987	-0.20%
2021/12/13	3	44.60	3	44.83	44.40	0	1,985	0.00%
2021/12/10	6	44.73	1	44.85	44.70	5	1,982	0.25%
2021/12/09	9	45.41	2	45.40	45.25	7	1,982	0.35%
2021/12/08	4	45.54	5	45.86	45.95	-1	1,970	-0.05%
2021/12/07	2	45.45	0	0.00	44.90	2	1,999	0.10%
2021/12/02	1	45.15	0	0.00	44.60	1	2,000	0.05%
2021/12/01	1	44.95	0	0.00	45.20	1	1,995	0.05%
2021/11/26	0	0.00	21	44.54	44.45	-21	1,972	-1.06%
2021/11/25	0	0.00	1	45.50	45.50	-1	1,953	-0.05%
2021/11/24	1	46.25	0	0.00	45.85	1	1,949	0.05%
2021/11/23	3	46.33	0	0.00	45.90	3	1,949	0.15%
2021/11/22	20	46.70	0	0.00	46.65	20	1,944	1.03%
2021/11/19	0	0.00	1	45.70	45.70	-1	1,923	-0.05%
2021/11/18	0	0.00	2	46.98	46.40	-2	1,899	-0.11%
2021/11/17	2	46.55	2	46.65	46.90	0	1,877	0.00%
2021/11/16	16	47.33	28	47.55	47.15	-12	1,842	-0.65%
2021/11/15	0	0.00	22	45.43	46.50	-22	1,600	-1.37%
2021/11/12	1	44.50	4	44.35	44.30	-3	1,540	-0.19%
2021/11/10	2	44.00	0	0.00	44.00	2	1,574	0.13%
2021/11/09	0	0.00	4	44.65	44.65	-4	1,609	-0.25%
2021/11/08	5	43.92	0	0.00	44.10	5	1,610	0.31%
2021/11/04	0	0.00	1.1	43.91	43.95	-1.1	1,698	-0.06%
2021/11/03	0	0.00	7	43.30	43.30	-7	1,714	-0.41%
2021/11/02	1	43.50	4	43.11	42.65	-3	1,793	-0.17%
2021/11/01	0	0.00	8	42.71	42.90	-8	1,853	-0.43%
2021/10/22	0	0.00	7	40.51	40.60	-7	1,946	-0.36%
2021/10/21	0	0.00	1	40.50	40.15	-1	1,970	-0.05%
2021/10/20	2	40.40	0	0.00	40.30	2	2,004	0.10%
2021/10/19	2	40.30	5	40.10	40.40	-3	2,028	-0.15%
2021/10/13	5	39.60	2	39.05	38.90	3	2,194	0.14%
2021/10/07	2	39.50	2	39.63	39.65	0	2,299	0.00%
2021/10/06	4	38.73	0	0.00	38.65	4	2,547	0.16%
2021/10/05	0	0.00	1	39.05	39.30	-1	2,620	-0.04%
2021/10/04	4	38.85	0	0.00	38.80	4	2,663	0.15%
2021/10/01	2	40.05	0	0.00	39.75	2	2,695	0.07%
2021/09/30	4	40.88	0	0.00	40.95	4	2,690	0.15%
2021/09/29	8	41.09	12	41.28	41.15	-4	2,703	-0.15%
2021/09/28	3	41.67	2	41.70	42.00	1	2,742	0.04%
2021/09/27	0	0.00	4	42.81	42.85	-4	2,740	-0.15%
2021/09/24	4	43.68	2	43.50	43.30	2	2,768	0.07%
2021/09/23	0	0.00	7	42.66	42.85	-7	2,789	-0.25%
2021/09/22	7	42.01	20	42.15	42.20	-13	2,824	-0.46%
2021/09/17	0	0.00	5	42.98	43.00	-5	2,864	-0.17%
2021/09/16	0	0.00	1	42.40	42.40	-1	2,908	-0.03%
2021/09/15	0	0.00	2	42.50	42.40	-2	2,946	-0.07%
2021/09/14	0	0.00	3	42.57	42.50	-3	3,077	-0.10%
2021/09/13	7	42.57	0	0.00	42.65	7	3,397	0.21%
2021/09/10	2	42.55	2	42.95	42.55	0	3,453	0.00%
2021/09/08	1	40.90	0	0.00	40.85	1	3,519	0.03%
2021/09/06	0	0.00	14	42.29	41.75	-14	3,609	-0.39%
2021/09/03	0	0.00	4	42.35	42.30	-4	3,652	-0.11%
2021/09/02	0	0.00	1	42.35	42.00	-1	3,673	-0.03%
2021/08/30	6	41.68	0	0.00	41.75	6	3,716	0.16%
2021/08/27	1	41.40	0	0.00	41.45	1	3,725	0.03%
2021/08/26	0	0.00	14	41.61	41.55	-14	3,744	-0.37%
2021/08/24	2	40.85	0	0.00	41.00	2	3,815	0.05%
2021/08/23	0	0.00	1	41.35	41.60	-1	3,820	-0.03%
2021/08/20	3	40.80	0	0.00	40.55	3	3,828	0.08%
2021/08/19	5	40.90	2	40.90	40.80	3	3,831	0.08%
2021/08/18	0	0.00	2	41.80	42.20	-2	3,841	-0.05%
2021/08/17	0	0.00	12	41.18	40.60	-12	3,882	-0.31%
2021/08/16	5	41.47	2	41.03	41.60	3	3,910	0.08%
2021/08/13	20	42.78	0	0.00	41.95	20	3,894	0.51%
2021/08/12	1.1	44.29	0.5	44.45	44.30	0.6	4,118	0.01%
2021/08/11	10	46.97	0.1	46.65	46.75	9.9	4,172	0.24%
2021/08/09	13.4	48.40	2	48.68	48.15	11.4	4,196	0.27%
2021/08/06	6.4	49.54	3	49.30	49.30	3.4	4,195	0.08%
2021/08/05	0	49.20	16.2	49.47	49.55	-16.2	4,156	-0.39%
2021/08/04	0.7	48.43	0	0.00	48.35	0.7	4,121	0.02%
2021/08/02	0	0.00	7	48.07	48.30	-7	4,211	-0.17%
2021/07/29	4	47.40	8	47.80	47.85	-4	4,246	-0.09%
2021/07/27	11	47.50	6	48.23	47.40	5	4,389	0.11%
2021/07/26	0	0.00	2	47.90	47.90	-2	4,476	-0.04%
2021/07/22	1	46.70	6.2	46.96	47.10	-5.2	4,676	-0.11%
2021/07/21	8	46.15	1	46.05	46.25	7	4,687	0.15%
2021/07/20	12	46.51	2	46.55	46.65	10	4,682	0.21%
2021/07/19	22	47.68	1	47.60	47.60	21	4,685	0.45%
2021/07/16	0	0.00	1	48.25	48.40	-1	4,759	-0.02%
2021/07/15	1	48.20	1	48.30	48.25	0	4,889	0.00%
2021/07/14	15	48.19	2	48.70	48.20	13	4,920	0.26%
2021/07/13	19	50.02	119	50.38	49.05	-100	4,891	-2.04%	大賣/
2021/07/12	0	0.00	7	49.20	49.15	-7	4,678	-0.15%
2021/07/09	2	48.45	6	48.37	48.45	-4	4,617	-0.09%
2021/07/08	0	0.00	4.1	48.44	48.00	-4.1	4,671	-0.09%
2021/07/07	1	47.65	0	0.00	47.65	1	4,704	0.02%
2021/07/06	1.3	48.25	0	0.00	48.15	1.3	4,780	0.03%
2021/07/02	0.2	47.25	4	47.61	47.30	-3.8	5,123	-0.07%
2021/07/01	2.3	47.40	3	47.25	47.15	-0.7	5,162	-0.01%
2021/06/30	0	0.00	1	47.60	47.60	-1	5,155	-0.02%
2021/06/29	6	48.13	0	0.00	47.55	6	5,173	0.12%
2021/06/28	0	0.00	19	47.58	48.00	-19	5,210	-0.36%
2021/06/25	11	47.98	0	0.00	47.55	11	5,209	0.21%
2021/06/24	3	48.07	0	0.00	48.15	3	5,229	0.06%
2021/06/23	19	48.66	6	48.27	48.40	13	5,236	0.25%
2021/06/22	29	48.25	31	48.32	47.65	-2	5,254	-0.04%
2021/06/21	3	45.50	1	45.50	46.05	2	5,322	0.04%
2021/06/18	2	46.50	4	46.19	46.60	-2	5,441	-0.04%
2021/06/17	0	0.00	1	45.55	46.05	-1	5,455	-0.02%
2021/06/16	2	45.28	0	0.00	45.20	2	5,456	0.04%
2021/06/15	5	45.76	2	45.85	45.85	3	5,487	0.05%
2021/06/11	0	0.00	12	45.32	45.15	-12	5,528	-0.22%
2021/06/10	4	44.70	21	44.60	44.80	-17	5,529	-0.31%
2021/06/08	0	0.00	10	44.30	44.20	-10	5,652	-0.18%
2021/06/04	0	0.00	1	44.20	44.10	-1	5,743	-0.02%
2021/06/02	1	44.75	0	0.00	44.65	1	5,812	0.02%
2021/06/01	1	45.30	7	45.05	45.15	-6	5,826	-0.10%
2021/05/28	2	44.35	3	44.40	44.40	-1	5,942	-0.02%
2021/05/27	0	0.00	6	43.90	44.00	-6	6,162	-0.10%
2021/05/26	3	43.80	0	0.00	43.90	3	6,521	0.05%
2021/05/25	0	0.00	1	44.00	44.10	-1	6,577	-0.02%
2021/05/24	2	43.08	0	0.00	43.50	2	6,656	0.03%
2021/05/21	0	0.00	7	43.46	43.60	-7	6,773	-0.10%
2021/05/20	14.2	44.62	3	45.83	43.40	11.2	6,861	0.16%
2021/05/19	5	42.10	0.6	43.35	43.35	4.4	6,619	0.07%
2021/05/14	2	41.08	8	40.45	40.55	-6	6,524	-0.09%
2021/05/12	1.1	40.00	0.1	40.85	40.50	1	6,468	0.02%
2021/05/11	17	43.66	1	43.50	43.15	16	6,383	0.25%
2021/05/10	3	45.45	0	0.00	45.50	3	6,327	0.05%
2021/05/07	1	45.95	2	46.20	46.25	-1	6,321	-0.02%
2021/05/06	1	44.80	0	0.00	45.00	1	6,318	0.02%
2021/05/05	4	45.20	2	45.85	45.25	2	6,321	0.03%
2021/05/04	18.1	45.81	8	45.03	45.65	10.1	6,305	0.16%
2021/05/03	11	48.27	0	0.00	47.90	11	6,201	0.18%
2021/04/29	4	50.80	3	50.52	49.70	1	6,115	0.02%
2021/04/28	11	50.89	3	50.97	51.10	8	6,010	0.13%
2021/04/27	2.2	49.86	0	0.00	49.70	2.2	6,008	0.04%
2021/04/26	5	50.22	2	50.20	50.20	3	6,016	0.05%
2021/04/23	2	49.53	4	50.15	49.95	-2	6,022	-0.03%
2021/04/22	12	50.01	2.1	49.85	49.45	9.9	6,073	0.16%
2021/04/21	18	51.63	4	52.15	51.60	14	6,049	0.23%
2021/04/20	3	50.87	8	50.90	51.40	-5	5,941	-0.08%
2021/04/19	0	0.00	2	50.40	50.40	-2	5,948	-0.03%
2021/04/15	1	49.55	4	49.80	49.70	-3	5,993	-0.05%
2021/04/14	4	48.70	1	50.30	49.30	3	6,013	0.05%
2021/04/13	6	51.50	10	51.00	50.40	-4	5,978	-0.07%
2021/04/12	8	52.03	17	52.32	51.90	-9	5,958	-0.15%
2021/04/09	134.8	53.20	18	52.92	53.10	116.8	5,898	1.98%	大買/鉅額交易
2021/04/08	2	51.80	14	51.69	51.90	-12	5,649	-0.21%
2021/04/07	0	0.00	1	49.55	50.20	-1	5,523	-0.02%
2021/04/06	1	49.40	1	49.40	49.35	0	5,523	0.00%
2021/04/01	11	49.26	13	49.12	49.25	-2	5,532	-0.04%
2021/03/31	15	49.54	3	49.48	49.35	12	5,526	0.22%
2021/03/30	3	49.12	1	49.30	49.25	2	5,499	0.04%
2021/03/29	106	49.15	4	49.13	49.25	102	5,489	1.86%	大買/鉅額交易
2021/03/26	4	49.26	0	0.00	49.35	4	5,473	0.07%
2021/03/25	7	49.45	13	48.92	48.75	-6	5,488	-0.11%
2021/03/24	24	50.54	8	50.51	50.10	16	5,418	0.30%
2021/03/23	6	49.55	36	49.83	50.10	-30	5,105	-0.59%
2021/03/22	0	0.00	6	48.95	48.80	-6	4,990	-0.12%
2021/03/19	0	0.00	2	48.15	48.20	-2	5,002	-0.04%
2021/03/18	0	0.00	3	48.48	48.45	-3	5,019	-0.06%
2021/03/17	2	48.30	7.7	48.10	48.10	-5.7	5,086	-0.11%
2021/03/16	3	47.78	0	0.00	47.45	3	5,151	0.06%
2021/03/15	3	47.72	3	47.78	47.90	0	5,377	0.00%
2021/03/12	21	47.00	14	47.10	47.10	7	5,348	0.13%
2021/03/11	0	0.00	6	46.75	46.75	-6	5,456	-0.11%
2021/03/10	3	46.62	6	46.78	46.45	-3	5,480	-0.05%
2021/03/08	1	46.65	1	45.90	46.05	0	5,647	0.00%
2021/03/05	3	46.22	1	46.30	46.10	2	5,728	0.03%
2021/03/04	2	46.75	16	46.39	46.60	-14	5,879	-0.24%
2021/03/03	6	45.79	10	46.07	46.30	-4	5,918	-0.07%
2021/03/02	14	46.65	25	46.99	46.10	-11	5,904	-0.19%
2021/02/26	31	46.19	19.3	46.54	46.20	11.7	5,786	0.20%
2021/02/25	0	0.00	2	45.40	45.55	-2	5,606	-0.04%
2021/02/24	2	45.05	5	45.53	45.35	-3	5,603	-0.05%
2021/02/23	1	44.95	4	45.14	45.30	-3	5,524	-0.05%
2021/02/22	9	44.97	2	45.30	44.80	7	5,452	0.13%
2021/02/19	2	43.75	8	44.13	44.20	-6	5,366	-0.11%
2021/02/18	1	43.60	5	43.63	43.80	-4	5,408	-0.07%
2021/02/17	2	43.10	5	43.14	43.10	-3	5,543	-0.05%
2021/02/05	2	42.05	0	0.00	42.15	2	5,587	0.04%
2021/02/04	2	42.10	3	42.37	42.25	-1	5,677	-0.02%
2021/02/03	0	0.00	2	42.45	42.40	-2	5,774	-0.03%
2021/02/02	1	42.15	3	42.13	42.10	-2	5,924	-0.03%
2021/02/01	1	41.35	0	0.00	41.55	1	6,010	0.02%
2021/01/29	2	41.60	0	0.00	41.30	2	6,148	0.03%
2021/01/28	1	42.05	0	0.00	42.00	1	6,151	0.02%
2021/01/27	3	42.80	1	42.80	42.50	2	6,236	0.03%
2021/01/26	2	42.00	1.2	41.78	41.80	0.8	6,609	0.01%
2021/01/25	1	42.10	0	0.00	42.30	1	6,623	0.02%
2021/01/21	2	41.35	0	0.00	41.25	2	6,639	0.03%
2021/01/20	3	41.65	0	0.00	41.65	3	6,698	0.04%
2021/01/18	4	42.00	0	0.00	42.85	4	6,626	0.06%
2021/01/15	1	43.15	0	0.00	43.30	1	6,674	0.01%
2021/01/14	14	43.99	6	44.28	44.50	8	6,626	0.12%
2021/01/13	2	43.68	0	0.00	43.70	2	6,588	0.03%
2021/01/12	29	43.86	1	43.80	43.20	28	6,569	0.43%
2021/01/11	7	44.59	1	44.35	44.30	6	6,566	0.09%
2021/01/07	0	0.00	1	43.85	43.80	-1	6,606	-0.02%
2021/01/06	3	43.45	0.3	44.30	43.40	2.7	6,616	0.04%
2021/01/05	1	44.05	4	43.94	44.15	-3	6,611	-0.05%
2021/01/04	6	43.68	0	0.00	43.60	6	6,585	0.09%
2020/12/31	1	43.55	0	0.00	43.35	1	6,580	0.02%
2020/12/30	0	0.00	10	43.30	43.30	-10	6,580	-0.15%
2020/12/29	2	43.05	3	43.05	43.05	-1	6,593	-0.02%
2020/12/28	2	43.55	10	43.65	43.60	-8	6,551	-0.12%
2020/12/25	1	43.50	0	0.00	43.50	1	6,524	0.02%
2020/12/24	2	43.65	4	43.44	43.45	-2	6,514	-0.03%
2020/12/23	1	42.70	20	42.86	43.00	-19	6,524	-0.29%
2020/12/22	4	42.93	4	43.70	42.90	0	6,618	0.00%
2020/12/21	5	43.40	0	0.00	43.70	5	6,677	0.07%
2020/12/18	14	44.07	4	44.00	44.10	10	6,650	0.15%
2020/12/17	0	0.00	3	45.02	44.70	-3	6,631	-0.05%
2020/12/16	1	44.25	12	44.85	44.80	-11	6,606	-0.17%
2020/12/15	17	44.57	1	44.95	43.85	16	6,726	0.24%
2020/12/14	1	45.30	1	45.30	45.35	0	6,671	0.00%
2020/12/11	5	44.58	15	44.93	45.00	-10	6,626	-0.15%
2020/12/10	7	46.06	6	45.60	45.85	1	6,549	0.02%
2020/12/09	17	46.04	17	46.11	46.55	0	6,431	0.00%
2020/12/08	3	44.93	5	44.90	44.80	-2	6,235	-0.03%
2020/12/07	20	45.66	5	45.30	45.25	15	6,283	0.24%
2020/12/04	4	45.19	10	45.08	45.20	-6	6,218	-0.10%
2020/12/03	8	45.37	10.4	45.28	45.05	-2.4	6,188	-0.04%
2020/12/02	14	45.86	12	45.65	45.55	2	6,174	0.03%
2020/12/01	2	45.00	34	45.41	45.60	-32	6,077	-0.53%
2020/11/30	14	45.25	6	44.97	44.85	8	6,089	0.13%
2020/11/27	4	44.80	3	44.63	44.55	1	6,023	0.02%
2020/11/26	0	0.00	6	44.05	44.20	-6	6,021	-0.10%
2020/11/25	1	43.95	0	0.00	43.70	1	6,044	0.02%
2020/11/24	18	45.00	11	44.87	44.45	7	6,024	0.12%
2020/11/23	0	0.00	10	44.35	44.35	-10	5,947	-0.17%
2020/11/20	0	0.00	3	43.92	44.15	-3	5,967	-0.05%
2020/11/19	4	43.59	9	43.92	43.85	-5	6,026	-0.08%
2020/11/18	25	43.64	5	43.69	43.50	20	6,266	0.32%
2020/11/17	0	0.00	9	43.76	43.40	-9	6,470	-0.14%
2020/11/16	5	44.22	9	44.00	43.85	-4	6,809	-0.06%
2020/11/13	5	42.70	19.3	42.86	43.20	-14.3	7,000	-0.20%
2020/11/12	3	42.75	11	43.10	42.70	-8	7,850	-0.10%
2020/11/11	5	42.60	8	42.83	42.95	-3	8,502	-0.04%
2020/11/10	7	42.26	16	42.86	42.40	-9	8,790	-0.10%
2020/11/09	18	42.11	11	42.05	42.15	7	8,928	0.08%
2020/11/06	18	41.89	45	41.89	41.75	-27	8,994	-0.30%
2020/11/05	3	40.90	0	0.00	40.90	3	8,920	0.03%
2020/11/04	4.6	40.86	10	40.90	41.00	-5.4	8,951	-0.06%
2020/11/03	40	41.54	25	41.64	41.10	15	8,923	0.17%
2020/11/02	1	39.60	0	0.00	39.60	1	8,564	0.01%
2020/10/30	5	39.31	0	0.00	39.15	5	8,664	0.06%
2020/10/29	19	39.01	0	0.00	39.70	19	8,671	0.22%
2020/10/28	22	40.27	6	40.09	39.80	16	8,670	0.18%
2020/10/27	4	41.15	4	41.16	41.20	0	8,599	0.00%
2020/10/26	2	41.63	2	41.45	41.60	0	8,638	0.00%
2020/10/23	5	41.00	0	0.00	41.05	5	8,658	0.06%
2020/10/21	0	0.00	6	41.82	41.85	-6	8,717	-0.07%
2020/10/20	1	41.20	0	0.00	41.25	1	8,842	0.01%
2020/10/19	2	41.50	9	41.82	41.35	-7	9,033	-0.08%
2020/10/16	1	40.70	2	41.10	40.65	-1	9,143	-0.01%
2020/10/15	1	41.55	6.3	41.97	41.50	-5.3	9,288	-0.06%
2020/10/14	1	40.70	4	40.68	40.65	-3	9,290	-0.03%
2020/10/13	4	40.10	0	0.00	40.25	4	9,699	0.04%
2020/10/08	0	0.00	1	41.00	40.95	-1	9,977	-0.01%
2020/10/07	0	0.00	10	40.25	40.50	-10	10,162	-0.10%
2020/09/30	0	0.00	2	39.00	39.20	-2	11,182	-0.02%
2020/09/29	0	0.00	1	38.75	38.95	-1	11,398	-0.01%
2020/09/28	2	39.05	0	0.00	39.05	2	11,633	0.02%
2020/09/25	14	38.49	2	38.93	38.05	12	12,069	0.10%
2020/09/24	32	40.19	11	40.86	39.75	21	12,326	0.17%
2020/09/23	10	41.35	3	41.35	41.50	7	12,635	0.06%
2020/09/22	22	41.90	1.1	41.85	41.65	20.9	12,801	0.16%
2020/09/21	3	43.10	1	43.10	42.75	2	12,838	0.02%
2020/09/18	25	43.57	19	43.66	43.60	6	12,859	0.05%
2020/09/17	11	42.48	3	42.53	42.55	8	12,775	0.06%
2020/09/16	8	42.05	2	42.13	42.05	6	12,830	0.05%
2020/09/14	0	0.00	4	41.80	41.85	-4	12,907	-0.03%
2020/09/11	6	41.52	0	0.00	41.30	6	12,902	0.05%
2020/09/10	2	42.83	1	42.25	42.25	1	12,834	0.01%
2020/09/09	4	42.06	3	42.18	42.20	1	12,751	0.01%
2020/09/08	0	0.00	4	43.15	43.05	-4	12,663	-0.03%
2020/09/07	0	0.00	1	43.70	43.50	-1	12,664	-0.01%
2020/09/04	21	44.45	2	44.28	44.45	19	12,725	0.15%
2020/09/03	2	44.90	4	45.15	45.15	-2	12,660	-0.02%
2020/09/02	11	44.75	6	44.75	44.60	5	12,555	0.04%
2020/09/01	1	44.00	10	44.20	44.20	-9	12,478	-0.07%
2020/08/31	2	44.03	38	43.79	43.55	-36	12,403	-0.29%
2020/08/28	35	43.29	13	43.19	43.50	22	12,488	0.18%
2020/08/27	5	43.26	1	43.20	43.20	4	12,500	0.03%
2020/08/26	15	44.15	7	44.47	44.10	8	12,464	0.06%
2020/08/25	23	44.99	28	44.69	44.75	-5	12,496	-0.04%
2020/08/24	12	45.17	12	44.89	44.60	0	12,612	0.00%
2020/08/21	22	44.12	36	44.15	43.95	-14	12,397	-0.11%
2020/08/20	34	45.16	20	44.74	43.35	14	12,262	0.11%
2020/08/19	39	48.77	11.1	48.41	48.15	27.9	11,877	0.24%
2020/08/18	117	49.72	91	49.84	48.15	26	11,533	0.23%	大買/
2020/08/17	20	47.51	24	48.86	49.65	-4	10,644	-0.04%
2020/08/14	17	44.04	15	44.85	45.15	2	9,929	0.02%
2020/08/13	1	43.75	0	0.00	42.35	1	9,575	0.01%
2020/08/12	1	44.25	3	42.60	44.15	-2	9,310	-0.02%
2020/08/11	0	0.00	1	43.10	42.55	-1	9,225	-0.01%
2020/08/10	1	43.85	0	0.00	43.95	1	9,200	0.01%
2020/08/07	0	0.00	1	43.85	43.85	-1	9,266	-0.01%
2020/08/06	1	42.75	3	43.60	42.75	-2	9,272	-0.02%
2020/08/05	7	43.26	6	43.96	43.30	1	9,427	0.01%
2020/08/04	2	42.10	2	42.05	42.00	0	9,637	0.00%
2020/08/03	7	42.08	8	42.03	41.80	-1	9,662	-0.01%
2020/07/31	2	41.60	0	0.00	41.80	2	9,656	0.02%
2020/07/30	0	0.00	4	41.05	41.25	-4	9,670	-0.04%
2020/07/29	1	40.70	1	40.55	41.15	0	9,659	0.00%
2020/07/28	5	40.73	1	40.15	40.15	4	9,660	0.04%
2020/07/27	2	42.25	23	42.20	41.55	-21	9,672	-0.22%
2020/07/24	17	43.67	20	43.62	42.80	-3	9,622	-0.03%
2020/07/23	23	44.89	7	44.89	45.00	16	9,561	0.17%
2020/07/22	11	45.39	5	45.00	45.40	6	9,399	0.06%
2020/07/21	4	45.56	9	45.36	45.25	-5	9,255	-0.05%
2020/07/20	1	45.30	1	45.70	45.30	0	9,126	0.00%
2020/07/17	14	46.56	21.2	46.68	45.25	-7.2	9,072	-0.08%
2020/07/16	2	45.38	1	45.90	45.75	1	8,704	0.01%
2020/07/15	7	45.83	33	45.62	45.00	-26	8,611	-0.30%
2020/07/14	37	45.84	10	44.90	45.10	27	8,533	0.32%
2020/07/13	15	46.13	43.1	46.42	46.35	-28.1	8,375	-0.34%
2020/07/10	3	44.08	1	43.30	43.00	2	7,946	0.03%
2020/07/09	13	45.45	8	44.91	44.50	5	7,828	0.06%
2020/07/08	7	44.29	6	44.60	45.45	1	7,619	0.01%
2020/07/07	12	44.35	14.3	44.12	44.10	-2.3	7,491	-0.03%
2020/07/06	18	44.90	23	44.35	45.00	-5	7,417	-0.07%
2020/07/03	13	42.53	17	42.33	43.00	-4	7,059	-0.06%
2020/07/02	6	41.59	31.5	41.44	41.90	-25.5	6,805	-0.37%
2020/07/01	4	40.13	24	39.81	39.80	-20	6,455	-0.31%
2020/06/30	6	38.71	5	39.06	38.80	1	6,322	0.02%
2020/06/24	1	39.00	1	39.15	39.15	0	6,262	0.00%
2020/06/23	0	0.00	9	38.76	38.80	-9	6,272	-0.14%
2020/06/22	2	38.80	0	0.00	38.45	2	6,299	0.03%
2020/06/19	8	38.98	12	38.60	39.10	-4	6,389	-0.06%
2020/06/18	2	38.20	12	38.18	38.05	-10	6,387	-0.16%
2020/06/17	0	0.00	7	37.96	37.85	-7	6,431	-0.11%
2020/06/16	0	0.00	2	37.70	37.70	-2	6,584	-0.03%
2020/06/15	10	36.99	9	37.26	36.95	1	6,711	0.01%
2020/06/12	22	37.32	3	37.45	37.75	19	6,765	0.28%
2020/06/11	2	39.08	17.6	39.40	38.45	-15.6	6,803	-0.23%
2020/06/10	2	38.93	3	38.80	38.75	-1	6,737	-0.01%
2020/06/09	4	38.80	6	39.25	38.70	-2	6,889	-0.03%
2020/06/08	0	0.00	7	39.17	38.90	-7	6,944	-0.10%
2020/06/05	4	39.04	14	39.10	39.05	-10	6,952	-0.14%
2020/06/04	6	39.43	19	39.56	39.30	-13	7,013	-0.19%
2020/06/03	1	39.00	7	38.96	39.00	-6	6,890	-0.09%
2020/06/02	7	39.01	12	39.11	38.55	-5	6,857	-0.07%
2020/06/01	34	38.92	19	38.87	38.95	15	6,885	0.22%
2020/05/29	49	38.25	39	38.25	38.75	10	7,206	0.14%
2020/05/28	12	37.65	36.5	37.62	37.50	-24.5	7,077	-0.35%
2020/05/27	10	37.15	6	37.31	37.40	4	7,029	0.06%
2020/05/26	10	36.70	21	36.81	36.70	-11	6,982	-0.16%
2020/05/25	0	0.00	24	36.07	36.40	-24	6,977	-0.34%
2020/05/22	4	36.50	0	0.00	36.35	4	6,976	0.06%
2020/05/21	0	0.00	5	37.05	37.20	-5	6,966	-0.07%
2020/05/20	4	36.48	5	36.48	36.60	-1	6,948	-0.01%
2020/05/19	20	37.10	0	0.00	36.85	20	6,921	0.29%
2020/05/18	7	36.56	1.3	36.61	36.45	5.7	6,887	0.08%
2020/05/15	24	37.64	23	37.70	37.60	1	6,813	0.01%
2020/05/14	21.2	38.14	1,270	38.43	37.65	-1,248.8	6,773	-18.44%	大賣/鉅額交易
2020/05/13	8	39.05	2	39.18	39.05	6	6,663	0.09%
2020/05/12	11	39.89	95	39.68	39.70	-84	6,607	-1.27%
2020/05/11	33.2	41.22	12	41.06	41.10	21.2	6,463	0.33%
2020/05/08	10	39.00	0	0.00	38.80	10	6,140	0.16%
2020/05/06	8	38.60	0	0.00	38.35	8	6,115	0.13%
2020/05/05	2	38.80	0	0.00	38.80	2	6,120	0.03%
2020/05/04	2	39.20	0	0.00	39.00	2	6,133	0.03%
2020/04/30	0	0.00	3	39.47	40.00	-3	6,145	-0.05%
2020/04/29	1	39.15	24	39.00	38.90	-23	6,134	-0.37%
2020/04/28	3	38.95	0	0.00	38.65	3	6,167	0.05%
2020/04/27	5	39.24	0	0.00	39.35	5	6,181	0.08%
2020/04/24	0	0.00	8	39.36	39.05	-8	6,160	-0.13%
2020/04/23	7	39.44	6	39.65	39.20	1	6,150	0.02%
2020/04/22	6	38.78	0	0.00	39.35	6	6,099	0.10%
2020/04/21	15	38.75	1	38.50	38.15	14	6,082	0.23%
2020/04/20	1	39.35	0	0.00	39.60	1	6,081	0.02%
2020/04/17	2	39.08	3	39.40	39.45	-1	6,056	-0.02%
2020/04/16	5	40.00	13	39.48	40.00	-8	5,942	-0.13%
2020/04/15	4	40.64	21	40.60	39.90	-17	5,908	-0.29%
2020/04/14	4	39.83	0	0.00	39.80	4	5,819	0.07%
2020/04/13	1	39.50	0	0.00	39.60	1	5,773	0.02%
2020/04/10	0	0.00	1	39.20	39.00	-1	5,704	-0.02%
2020/04/09	19	38.64	12	38.88	38.60	7	5,704	0.12%
2020/04/08	5	37.40	11	37.47	37.60	-6	5,578	-0.11%
2020/04/07	13	36.06	4	36.14	36.60	9	5,546	0.16%
2020/04/01	2	33.58	1	33.60	33.70	1	5,534	0.02%
2020/03/31	2	33.80	3	33.85	33.10	-1	5,529	-0.02%
2020/03/30	3	32.30	17	32.68	33.20	-14	5,552	-0.25%
2020/03/27	2	33.75	2	33.18	32.50	0	5,567	0.00%
2020/03/26	2	31.55	3	31.92	32.90	-1	5,468	-0.02%
2020/03/25	7	31.23	12	31.61	31.60	-5	5,359	-0.09%
2020/03/24	3	28.53	10	28.35	29.00	-7	5,227	-0.13%
2020/03/23	11	26.67	0	0.00	26.40	11	5,163	0.21%
2020/03/20	5	29.46	7	29.71	28.00	-2	5,115	-0.04%
2020/03/19	12	28.79	1	28.70	27.45	11	4,974	0.22%
2020/03/18	1	30.70	0	0.00	30.40	1	4,854	0.02%
2020/03/16	2	32.65	4	32.90	31.55	-2	4,763	-0.04%
2020/03/13	8	32.09	4	32.90	33.15	4	4,720	0.08%
2020/03/12	9	36.08	1	35.30	35.40	8	4,616	0.17%
2020/03/11	8	38.70	1	38.30	38.30	7	4,541	0.15%
2020/03/09	12	39.66	6	40.04	39.10	6	4,432	0.14%
2020/03/06	2	41.43	5	41.57	41.05	-3	4,384	-0.07%
2020/03/05	3	41.67	7	41.66	41.70	-4	4,371	-0.09%
2020/03/04	7	41.97	11	41.90	41.50	-4	4,306	-0.09%
2020/03/03	0	0.00	21	40.21	40.40	-21	3,901	-0.54%
2020/03/02	4	35.00	0	0.00	36.75	4	3,833	0.10%
2020/02/27	21	36.72	4	36.13	36.00	17	3,885	0.44%
2020/02/26	9	37.78	0	0.00	37.60	9	3,880	0.23%
2020/02/25	0	0.00	4	38.55	38.40	-4	3,905	-0.10%
2020/02/24	1	38.10	3	38.02	38.25	-2	3,975	-0.05%
2020/02/21	6	38.52	1	38.50	38.55	5	4,107	0.12%
2020/02/18	7	38.98	5	38.94	38.95	2	4,387	0.05%
2020/02/14	0	0.00	7	39.49	39.60	-7	4,990	-0.14%
2020/02/13	4	39.65	0	0.00	39.25	4	5,192	0.08%
2020/02/12	16	39.26	3	39.55	39.65	13	5,443	0.24%
2020/02/07	1	38.55	0	0.00	38.30	1	5,756	0.02%
2020/02/06	4	38.95	2	38.45	39.10	2	5,791	0.03%
2020/02/05	0	0.00	6	37.93	37.95	-6	5,844	-0.10%
2020/02/04	2	37.18	6	38.05	37.90	-4	5,862	-0.07%
2020/02/03	6	36.15	5	34.98	36.15	1	5,972	0.02%
2020/01/31	4	37.75	5	38.21	37.65	-1	6,089	-0.02%
2020/01/30	24	38.94	3	39.30	38.70	21	6,083	0.35%
2020/01/20	202	43.00	2	43.00	43.00	200	6,059	3.30%	大買/鉅額交易
2020/01/17	401	42.97	4	42.90	42.90	397	6,147	6.46%	大買/鉅額交易
2020/01/16	2	43.05	2	42.95	43.00	0	6,220	0.00%
2020/01/15	305	43.13	1	42.95	43.05	304	6,650	4.57%	大買/鉅額交易
2020/01/14	213	43.46	16	43.58	43.30	197	6,726	2.93%	大買/鉅額交易
2020/01/13	1	42.75	7	42.66	42.65	-6	6,791	-0.09%
2020/01/09	5	41.65	0	0.00	41.70	5	7,085	0.07%
2020/01/08	50	42.10	0	0.00	41.65	50	7,213	0.69%
2020/01/07	50	42.57	2	42.00	41.80	48	7,462	0.64%
2020/01/06	36	42.48	0	0.00	42.30	36	7,520	0.48%
2020/01/03	4	43.13	4	44.40	43.25	0	7,540	0.00%
2020/01/02	76	43.96	0	0.00	43.95	76	7,537	1.01%
2019/12/31	25	43.86	13	43.69	43.90	12	7,530	0.16%
2019/12/30	6	43.90	26	43.66	43.80	-20	7,526	-0.27%
2019/12/27	4	42.45	0	0.00	42.40	4	7,456	0.05%
2019/12/26	36	42.83	1	42.95	42.45	35	7,499	0.47%
2019/12/25	0	0.00	4	43.45	43.40	-4	7,535	-0.05%
2019/12/24	0	0.00	5	42.89	43.00	-5	7,682	-0.07%
2019/12/23	0	0.00	1	42.20	42.20	-1	7,993	-0.01%
2019/12/20	1	42.25	3	42.45	42.50	-2	8,363	-0.02%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/18	18	42.20	2	42.05	42.05	16	9,315	0.17%
2019/12/17	0	0.00	3	42.62	42.50	-3	9,478	-0.03%
2019/12/13	8	41.85	0	0.00	41.85	8	9,674	0.08%
2019/12/11	2	42.00	0	0.00	42.45	2	9,729	0.02%
2019/12/10	1	41.85	1	41.75	41.90	0	9,716	0.00%
2019/12/09	24	42.23	1	42.55	42.05	23	9,701	0.24%
2019/12/05	4	42.45	23	42.69	42.75	-19	9,736	-0.20%
2019/12/04	28	42.05	2	42.00	42.10	26	9,785	0.27%
2019/12/03	1	42.35	0	0.00	42.55	1	9,881	0.01%
2019/12/02	35	42.08	2	42.03	42.10	33	9,907	0.33%
2019/11/29	2	43.90	5	43.09	43.10	-3	9,912	-0.03%
2019/11/28	0	0.00	1	43.70	43.60	-1	9,973	-0.01%
2019/11/27	2	43.80	3	44.08	44.00	-1	10,066	-0.01%
2019/11/26	6	44.03	20	44.00	43.80	-14	10,142	-0.14%
2019/11/22	27	43.37	0	0.00	42.85	27	10,146	0.27%
2019/11/21	0	0.00	1	42.90	43.30	-1	10,169	-0.01%
2019/11/20	15	44.17	3	44.00	43.60	12	10,174	0.12%
2019/11/19	16	45.46	3	45.30	45.00	13	10,175	0.13%
2019/11/18	22	45.51	15	46.00	45.45	7	10,285	0.07%
2019/11/15	3	45.02	2	45.50	45.15	1	10,529	0.01%
2019/11/14	56	45.31	61	45.56	44.60	-5	10,787	-0.05%
2019/11/13	1	45.50	3	45.53	45.00	-2	10,608	-0.02%
2019/11/12	12	46.00	13	45.82	46.15	-1	10,685	-0.01%
2019/11/11	16	45.63	23	45.87	46.20	-7	10,689	-0.07%
2019/11/08	43	45.41	37	45.25	45.80	6	10,661	0.06%
2019/11/07	0	0.00	2	43.73	43.80	-2	10,518	-0.02%
2019/11/05	3	44.70	0	0.00	44.80	3	10,814	0.03%
2019/11/01	1	44.70	2	44.90	45.10	-1	10,937	-0.01%
2019/10/31	13	45.58	5	45.64	44.65	8	11,096	0.07%
2019/10/30	22	45.50	1	45.40	45.80	21	11,260	0.19%
2019/10/29	2	44.58	8.2	44.59	43.90	-6.2	11,419	-0.05%
2019/10/28	3	43.70	2	44.33	44.45	1	11,889	0.01%
2019/10/25	1	43.60	1	43.70	44.00	0	12,331	0.00%
2019/10/24	3	44.20	1	44.50	44.50	2	12,331	0.02%
2019/10/23	22	45.68	18	46.23	44.25	4	12,367	0.03%
2019/10/22	0	0.00	3	44.65	44.65	-3	12,109	-0.02%
2019/10/21	5	44.60	8	44.21	44.15	-3	12,029	-0.02%
2019/10/18	14	44.17	53	44.24	44.25	-39	11,964	-0.33%
2019/10/17	33	43.81	17	43.90	43.95	16	11,898	0.13%
2019/10/16	41	43.23	13	42.99	43.05	28	11,706	0.24%
2019/10/15	7	41.76	52	42.04	43.00	-45	11,656	-0.39%
2019/10/14	32	40.96	3	40.98	41.05	29	11,486	0.25%
2019/10/09	4	39.76	1	39.80	40.00	3	11,506	0.03%
2019/10/08	0	0.00	5	39.95	39.40	-5	11,470	-0.04%
2019/10/04	1	40.40	22	40.35	40.30	-21	11,366	-0.18%
2019/10/03	4	41.13	2	41.05	40.95	2	11,301	0.02%
2019/10/02	3	41.25	13	41.21	41.50	-10	11,253	-0.09%
2019/10/01	4	40.94	13	41.32	40.80	-9	11,251	-0.08%
2019/09/27	19	41.20	22	41.65	40.75	-3	11,202	-0.03%
2019/09/26	27	43.70	17	43.44	42.90	10	11,061	0.09%
2019/09/25	28	43.59	45	43.51	44.40	-17	10,781	-0.16%
2019/09/24	75	43.80	54	43.64	42.30	21	10,420	0.20%
2019/09/23	56	42.04	46	42.83	43.00	10	9,990	0.10%
2019/09/20	8	40.49	11	40.55	40.50	-3	9,512	-0.03%
2019/09/19	23	40.50	24	40.79	40.90	-1	9,340	-0.01%
2019/09/18	0	0.00	2	39.28	39.30	-2	9,139	-0.02%
2019/09/17	7	39.51	0	0.00	39.65	7	9,184	0.08%
2019/09/16	2	38.95	1	38.70	38.95	1	9,198	0.01%
2019/09/12	3	38.87	1	38.85	38.80	2	9,263	0.02%
2019/09/11	3	38.57	4	38.49	38.30	-1	9,336	-0.01%
2019/09/10	2	38.35	1	38.45	38.45	1	9,456	0.01%
2019/09/09	4	38.85	3	38.80	38.80	1	9,595	0.01%
2019/09/06	2	40.65	1	39.85	39.85	1	9,703	0.01%
2019/09/05	1	40.65	1	40.35	40.20	0	9,706	0.00%
2019/09/03	0	0.00	2	39.78	39.25	-2	9,840	-0.02%
2019/09/02	4	39.73	1	39.95	40.00	3	9,811	0.03%
2019/08/30	12	39.69	17	39.32	39.30	-5	9,798	-0.05%
2019/08/29	1.1	39.39	21.4	38.87	39.30	-20.3	9,735	-0.21%
2019/08/28	4	38.48	4	38.48	38.40	0	9,662	0.00%
2019/08/27	0	0.00	1	39.50	39.05	-1	9,707	-0.01%
2019/08/26	1	39.15	1	39.25	38.85	0	9,759	0.00%
2019/08/23	2	40.35	2	40.48	40.30	0	9,702	0.00%
2019/08/22	14	40.92	1	40.85	40.25	13	9,635	0.13%
2019/08/21	1.8	40.40	2	40.88	40.40	-0.2	9,495	0.00%
2019/08/20	32	42.07	15	41.10	40.95	17	9,382	0.18%
2019/08/19	8	41.88	14	41.45	42.10	-6	9,110	-0.07%
2019/08/16	13	39.86	18	39.52	39.40	-5	8,779	-0.06%
2019/08/15	23	39.34	3	39.13	39.30	20	8,662	0.23%
2019/08/14	3	38.57	3	38.93	38.85	0	8,454	0.00%
2019/08/13	9	38.52	25.2	38.41	38.15	-16.2	8,299	-0.20%
2019/08/12	10	37.50	23.2	37.97	38.25	-13.2	8,147	-0.16%
2019/08/08	7	37.36	2	37.35	37.45	5	8,101	0.06%
2019/08/07	1	37.00	1	35.80	35.80	0	7,973	0.00%
2019/08/06	2	36.20	13	36.05	36.50	-11	7,923	-0.14%
2019/08/05	15	36.27	0	0.00	35.50	15	7,981	0.19%
2019/08/02	19	35.64	27	35.99	36.10	-8	8,069	-0.10%
2019/08/01	125	38.94	129	38.63	37.80	-4	7,916	-0.05%	大買/大賣/
2019/07/31	33	37.57	2	37.60	37.60	31	7,619	0.41%
2019/07/29	43	39.97	56	39.65	40.10	-13	7,321	-0.18%
2019/07/26	44.9	37.41	97	37.87	38.00	-52.1	6,850	-0.76%
2019/07/25	0	0.00	5	34.84	35.20	-5	6,447	-0.08%
2019/07/24	0	0.00	23	34.08	34.70	-23	6,379	-0.36%
2019/07/23	3	33.88	8	34.26	33.95	-5	6,406	-0.08%
2019/07/22	0	0.00	4	32.61	32.60	-4	6,385	-0.06%
2019/07/19	0	0.00	1.1	32.26	32.65	-1.1	6,510	-0.02%
2019/07/18	0	0.00	1	31.85	31.75	-1	6,642	-0.02%
2019/07/17	1	31.90	9	31.90	31.90	-8	6,756	-0.12%
2019/07/16	32	31.53	35	31.50	31.60	-3	7,109	-0.04%
2019/07/15	20	32.43	23	32.63	32.65	-3	7,539	-0.04%
2019/07/12	23	32.15	16	32.34	32.75	7	7,870	0.09%
2019/07/11	2	31.88	0	0.00	31.80	2	8,403	0.02%
2019/07/05	5	32.30	1	32.30	32.15	4	8,917	0.04%
2019/07/04	2	32.18	14	32.14	32.10	-12	8,912	-0.13%
2019/07/03	1	31.55	0	0.00	31.70	1	8,946	0.01%
2019/07/02	6	32.17	1	31.90	31.90	5	8,987	0.06%
2019/07/01	0	0.00	6	31.71	31.80	-6	8,977	-0.07%
2019/06/27	12	31.41	2	31.40	31.40	10	9,042	0.11%
2019/06/26	0	0.00	3	31.05	30.95	-3	9,017	-0.03%
2019/06/24	1	31.00	6	31.00	31.35	-5	9,031	-0.06%
2019/06/21	0	0.00	1	30.90	30.90	-1	9,083	-0.01%
2019/06/19	0	0.00	5	31.60	31.35	-5	9,019	-0.06%
2019/06/18	5	31.55	5	31.22	30.90	0	9,012	0.00%
2019/06/17	26	31.43	14	31.82	31.65	12	8,960	0.13%
2019/06/14	7	31.21	17	31.21	31.70	-10	8,869	-0.11%
2019/06/13	17	31.36	0	0.00	30.30	17	8,784	0.19%
2019/06/11	8	30.71	10	30.72	30.90	-2	8,568	-0.02%
2019/06/10	0	0.00	1	29.65	29.70	-1	8,327	-0.01%
2019/06/06	2	29.00	1	29.25	29.00	1	8,299	0.01%
2019/06/05	0	0.00	10	29.95	29.45	-10	8,346	-0.12%
2019/06/04	5	29.65	0	0.00	29.45	5	8,333	0.06%
2019/06/03	0	0.00	1	29.15	29.30	-1	8,318	-0.01%
2019/05/31	2	29.55	0	0.00	29.50	2	8,284	0.02%
2019/05/30	11	29.13	1	29.00	29.10	10	8,178	0.12%
2019/05/22	0	0.00	6	28.97	29.30	-6	8,768	-0.07%
2019/05/21	23	27.67	8	28.45	28.35	15	8,744	0.17%
2019/05/20	1	29.40	0	0.00	28.80	1	8,639	0.01%
2019/05/17	3	30.05	0	0.00	29.30	3	8,650	0.03%
2019/05/15	0	0.00	4	30.28	30.40	-4	8,664	-0.05%
2019/05/13	3	28.88	3	28.48	28.80	0	8,781	0.00%
2019/05/10	1	30.05	0	0.00	29.30	1	8,700	0.01%
2019/05/09	3	29.45	5	30.65	29.85	-2	8,496	-0.02%
2019/05/08	4	32.23	1	31.05	32.60	3	8,255	0.04%
2019/05/07	4	31.76	0	0.00	31.90	4	8,191	0.05%
2019/05/06	0	0.00	1	31.30	31.20	-1	8,176	-0.01%
2019/05/03	0	0.00	3	32.35	32.20	-3	8,101	-0.04%
2019/05/02	4	31.95	0	0.00	31.65	4	8,021	0.05%
2019/04/30	1	32.60	4	32.65	32.70	-3	7,886	-0.04%
2019/04/29	2	32.18	0	0.00	32.50	2	7,864	0.03%
2019/04/26	1	32.20	0	0.00	31.95	1	7,719	0.01%
2019/04/25	9	32.65	2	32.98	33.00	7	7,569	0.09%
2019/04/24	5	35.00	2	33.23	33.40	3	7,424	0.04%
2019/04/22	6	34.46	7	34.74	34.90	-1	7,052	-0.01%
2019/04/19	15	32.51	13	33.25	33.90	2	6,699	0.03%
2019/04/18	11	31.51	20	31.25	31.05	-9	6,335	-0.14%
2019/04/17	14	30.13	25	31.32	30.90	-11	5,978	-0.18%
2019/04/16	6	28.97	7	28.94	29.10	-1	5,326	-0.02%
2019/04/15	4	28.65	3	29.00	29.05	1	5,228	0.02%
2019/04/12	2	28.25	5	28.51	28.55	-3	4,942	-0.06%
2019/04/11	2	27.58	0	0.00	27.40	2	4,789	0.04%
2019/04/10	1	27.90	0	0.00	27.75	1	4,728	0.02%
2019/04/09	9	28.01	12	28.16	28.15	-3	4,694	-0.06%
2019/04/08	4	27.95	0	0.00	27.60	4	4,598	0.09%
2019/04/03	2	27.40	0	0.00	27.55	2	4,525	0.04%
2019/04/02	1	27.40	4	27.45	27.30	-3	4,451	-0.07%
2019/04/01	1	26.80	5	26.89	26.85	-4	4,335	-0.09%
2019/03/29	1	26.15	0	0.00	26.20	1	4,264	0.02%
2019/03/28	1	26.30	2	26.30	26.00	-1	4,270	-0.02%
2019/03/26	1	27.00	0	0.00	26.70	1	4,252	0.02%
2019/03/25	0	0.00	7	27.36	27.30	-7	4,195	-0.17%
2019/03/22	0	0.00	5	27.75	27.85	-5	4,192	-0.12%
2019/03/21	0	0.00	4	27.38	27.60	-4	4,118	-0.10%
2019/03/20	0	0.00	2	26.83	26.80	-2	4,111	-0.05%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	9	26.72	7	27.00	27.15	2	4,094	0.05%
2019/03/15	0	0.00	2	26.50	26.35	-2	4,022	-0.05%
2019/03/12	0	0.00	2	26.30	26.15	-2	4,166	-0.05%
2019/03/11	0	0.00	1	26.20	26.05	-1	4,319	-0.02%
2019/03/08	4	25.71	2	25.60	25.90	2	4,399	0.05%
2019/03/07	5	26.56	0	0.00	26.25	5	4,515	0.11%
2019/03/06	2	26.95	0	0.00	26.85	2	4,539	0.04%
2019/03/05	1	26.95	0	0.00	26.80	1	4,631	0.02%
2019/03/04	1	27.20	1	27.10	27.20	0	4,629	0.00%
2019/02/27	2	26.98	1	27.40	26.95	1	4,627	0.02%
2019/02/26	3	28.00	2	28.15	27.55	1	4,598	0.02%
2019/02/25	0	0.00	4	28.23	28.00	-4	4,602	-0.09%
2019/02/22	14	28.31	5	28.33	27.90	9	4,499	0.20%
2019/02/21	0	0.00	6	28.00	28.10	-6	4,163	-0.14%
2019/02/20	2	26.60	7	26.21	26.10	-5	3,902	-0.13%
2019/02/19	2	26.25	7	26.03	26.10	-5	3,977	-0.13%
2019/02/18	0	0.00	6	26.40	26.20	-6	3,985	-0.15%
2019/02/15	2	25.75	20	25.62	25.70	-18	3,985	-0.45%
2019/02/14	5	26.26	2	26.05	26.10	3	3,947	0.08%
2019/02/13	1	26.10	27	26.01	26.15	-26	3,840	-0.68%
2019/02/12	6	24.64	26	24.80	25.20	-20	3,643	-0.55%
2019/02/11	1	23.80	0	0.00	23.80	1	3,607	0.03%
2019/01/25	0	0.00	4	24.20	24.15	-4	4,225	-0.09%
2019/01/18	4	23.81	0	0.00	23.90	4	4,541	0.09%
2019/01/17	5	24.06	0	0.00	23.80	5	4,604	0.11%
2019/01/16	6	24.05	0	0.00	24.00	6	4,647	0.13%
2019/01/14	1	23.90	0	0.00	23.90	1	4,704	0.02%
2019/01/11	26	23.93	1	23.80	23.85	25	4,732	0.53%
2019/01/10	3	24.25	30	24.48	24.30	-27	4,712	-0.57%
2019/01/09	2	23.45	2	23.63	23.70	0	4,626	0.00%
2019/01/08	4	22.78	0	0.00	22.70	4	4,571	0.09%
2019/01/03	2	22.55	0	0.00	22.70	2	4,739	0.04%
2018/12/21	0	0.00	4	23.60	23.60	-4	5,109	-0.08%
2018/12/20	18	23.31	0	0.00	23.05	18	5,091	0.35%
2018/12/18	8	24.03	0	0.00	23.90	8	5,102	0.16%
2018/12/17	0	0.00	6	24.45	24.50	-6	5,194	-0.12%
2018/12/14	7	24.10	0	0.00	24.30	7	5,181	0.14%
2018/12/13	0	0.00	5	24.66	24.30	-5	5,184	-0.10%
2018/12/12	2	24.75	0	0.00	24.60	2	5,146	0.04%
2018/12/10	4	24.03	2	24.03	24.10	2	5,198	0.04%
2018/12/06	18	24.33	4	24.46	24.05	14	5,199	0.27%
2018/12/05	2	25.10	2	25.50	25.60	0	5,157	0.00%
2018/12/04	3	25.90	1	26.30	25.85	2	5,252	0.04%
2018/12/03	1	25.90	9	26.00	25.65	-8	5,211	-0.15%
2018/11/30	4	24.56	1	24.35	24.65	3	5,075	0.06%
2018/11/29	7	24.13	8	24.19	23.85	-1	4,932	-0.02%
2018/11/28	5	23.73	6	23.77	23.85	-1	4,935	-0.02%
2018/11/27	2	23.50	1	23.60	23.55	1	4,931	0.02%
2018/11/26	5	23.56	1	23.40	23.40	4	5,035	0.08%
2018/11/23	0	0.00	6	23.55	23.30	-6	5,149	-0.12%
2018/11/22	0	0.00	3	23.75	23.40	-3	5,337	-0.06%
2018/11/21	1	24.00	0	0.00	24.05	1	5,764	0.02%
2018/11/20	1	23.75	0	0.00	23.70	1	5,998	0.02%
2018/11/19	0	0.00	1	23.70	23.70	-1	6,020	-0.02%
2018/11/16	7	23.94	6	23.90	23.40	1	6,028	0.02%
2018/11/14	33	23.33	0	0.00	23.50	33	5,954	0.55%
2018/11/12	1	23.10	1	23.25	22.85	0	6,002	0.00%
2018/11/09	1	23.00	1	23.00	23.20	0	6,082	0.00%
2018/11/08	2	23.23	0	0.00	23.00	2	6,121	0.03%
2018/11/07	0	0.00	1	23.35	23.45	-1	6,081	-0.02%
2018/11/06	0	0.00	5	22.20	22.20	-5	6,058	-0.08%
2018/11/02	11	24.01	6	23.40	23.40	5	6,019	0.08%
2018/11/01	2	22.40	2	22.25	22.45	0	5,798	0.00%
2018/10/26	7	19.63	8	19.49	19.50	-1	5,994	-0.02%
2018/10/25	0	0.00	10	19.65	19.05	-10	6,049	-0.17%
2018/10/24	1	19.95	1	20.65	20.50	0	6,087	0.00%
2018/10/23	18	20.52	15	20.61	20.45	3	6,132	0.05%
2018/10/22	4	21.45	0	0.00	21.40	4	6,214	0.06%
2018/10/18	0	0.00	1	21.65	21.50	-1	6,626	-0.02%
2018/10/17	3	21.90	1	22.20	21.50	2	6,694	0.03%
2018/10/16	3	21.45	3	21.42	21.20	0	6,683	0.00%
2018/10/12	3	21.17	2	21.03	21.20	1	6,752	0.01%
2018/10/09	2	23.10	2	22.75	22.85	0	6,952	0.00%
2018/10/08	2	22.30	2	22.50	22.50	0	7,000	0.00%
2018/10/05	2	23.23	1	23.10	23.15	1	7,080	0.01%
2018/10/03	3	25.70	0	0.00	25.70	3	7,088	0.04%
2018/10/01	0	0.00	1	26.05	26.10	-1	7,204	-0.01%
2018/09/21	0	0.00	5	25.95	26.90	-5	9,259	-0.05%
2018/09/19	0	0.00	1	25.95	25.65	-1	9,365	-0.01%
2018/09/18	5	25.70	0	0.00	25.70	5	9,513	0.05%
2018/09/17	15	26.60	5	26.50	26.55	10	9,530	0.10%
2018/09/14	2	26.65	0	0.00	26.40	2	9,515	0.02%
2018/09/12	1	25.70	2	25.60	25.70	-1	9,595	-0.01%
2018/09/11	2	26.25	1	25.75	26.25	1	9,675	0.01%
2018/09/07	1	28.05	4	27.25	26.70	-3	9,577	-0.03%
2018/09/06	2	28.65	0	0.00	28.80	2	9,571	0.02%
2018/09/04	1	29.55	2	29.53	29.60	-1	9,694	-0.01%
2018/09/03	3	29.12	2	29.00	28.80	1	9,749	0.01%
2018/08/31	0	0.00	5	29.75	29.95	-5	9,765	-0.05%
2018/08/30	4	29.38	0	0.00	29.50	4	10,169	0.04%
2018/08/29	2	29.35	7	29.37	29.70	-5	10,391	-0.05%
2018/08/28	30	29.54	28	28.57	28.55	2	10,290	0.02%
2018/08/27	4	28.38	13	29.05	29.20	-9	9,920	-0.09%
2018/08/24	3	26.50	0	0.00	26.55	3	9,832	0.03%
2018/08/17	6	26.45	0	0.00	26.45	6	11,913	0.05%
2018/08/15	0	0.00	1	25.80	26.30	-1	12,761	-0.01%
2018/08/13	0	0.00	1	27.05	26.20	-1	13,082	-0.01%
2018/08/08	1	28.95	1	29.05	28.55	0	13,262	0.00%
2018/08/02	4	27.83	0	0.00	27.85	4	13,499	0.03%
2018/08/01	2	28.90	1	28.85	28.75	1	13,583	0.01%
2018/07/30	4	28.61	6	28.08	28.50	-2	13,957	-0.01%
2018/07/27	1	29.55	1	29.25	29.50	0	13,909	0.00%
2018/07/26	4	29.33	6	29.46	29.55	-2	13,809	-0.01%
2018/07/25	1	27.25	12	28.32	28.60	-11	13,605	-0.08%
2018/07/24	6	26.70	7	26.69	27.30	-1	13,400	-0.01%
2018/07/23	0	0.00	3	26.70	26.70	-3	13,305	-0.02%
2018/07/20	6	25.45	0	0.00	25.45	6	13,244	0.05%
2018/07/19	2	26.40	0	0.00	26.25	2	13,169	0.02%
2018/07/18	8	26.63	1	27.00	26.30	7	13,140	0.05%
2018/07/17	1	27.55	5	28.72	28.35	-4	12,987	-0.03%
2018/07/16	8	27.97	6	27.85	27.95	2	12,827	0.02%
2018/07/13	11	29.29	0	0.00	28.70	11	12,747	0.09%
2018/07/12	6	28.80	5	29.02	29.70	1	12,715	0.01%
2018/07/11	1	28.70	0	0.00	28.55	1	12,623	0.01%
2018/07/10	0	0.00	15	28.78	29.00	-15	12,559	-0.12%
2018/07/09	22	28.81	15	28.98	28.75	7	12,554	0.06%
2018/07/06	7	29.21	8	29.11	28.95	-1	12,464	-0.01%
2018/07/05	5	31.60	11	30.32	29.80	-6	12,239	-0.05%
2018/07/04	17	32.06	7	32.36	32.00	10	12,022	0.08%
2018/07/03	32	34.37	14	33.89	31.40	18	11,762	0.15%
2018/07/02	37	31.95	47	32.47	33.05	-10	10,803	-0.09%
2018/06/29	2	29.25	4	29.50	30.05	-2	10,327	-0.02%
2018/06/28	7	28.34	0	0.00	28.10	7	10,164	0.07%
2018/06/27	1	28.85	6	29.80	28.70	-5	10,090	-0.05%
2018/06/26	0	0.00	5	28.39	29.20	-5	9,925	-0.05%
2018/06/25	4	28.58	0	0.00	28.00	4	9,866	0.04%
2018/06/22	4	29.34	0	0.00	28.75	4	9,839	0.04%
2018/06/21	5	29.18	5	29.75	30.20	0	9,781	0.00%
2018/06/20	2	28.38	1	28.20	28.00	1	9,678	0.01%
2018/06/19	1	29.55	0	0.00	29.30	1	9,551	0.01%
2018/06/15	2	30.15	16	30.15	30.05	-14	9,513	-0.15%
2018/06/14	0	0.00	2	31.05	30.40	-2	9,442	-0.02%
2018/06/13	0	0.00	1	30.30	30.55	-1	9,329	-0.01%
2018/06/12	2	30.60	0	0.00	30.10	2	9,261	0.02%
2018/06/11	11	31.23	6	31.03	31.15	5	9,137	0.05%
2018/06/08	16	30.57	3	30.45	30.60	13	9,001	0.14%
2018/06/07	20	31.89	17	31.91	30.40	3	8,896	0.03%
2018/06/06	1	31.25	4	31.09	31.20	-3	8,362	-0.04%
2018/06/05	0	0.00	2	28.95	28.85	-2	8,033	-0.02%
2018/06/04	2	29.75	5	30.45	29.75	-3	7,931	-0.04%
2018/05/31	6	29.45	99	29.63	29.15	-93	7,709	-1.21%
2018/05/30	1	30.60	20	29.30	30.40	-19	7,314	-0.26%
2018/05/29	9	30.76	5	31.01	30.05	4	6,991	0.06%
2018/05/28	13	30.63	10	30.31	31.60	3	6,615	0.05%
2018/05/25	11	28.50	10	28.68	28.80	1	6,007	0.02%
2018/05/24	15	25.29	15	26.05	27.20	0	5,375	0.00%
2018/05/23	0	0.00	27	24.51	24.75	-27	4,844	-0.56%
2018/05/22	16	23.67	9	23.91	23.55	7	4,373	0.16%
2018/05/21	6	23.33	10	23.29	23.35	-4	4,181	-0.10%
2018/05/18	2	22.05	6	22.22	22.20	-4	3,919	-0.10%
2018/05/17	6	22.28	1	22.10	22.00	5	3,885	0.13%
2018/05/16	16	22.47	9	22.63	22.90	7	3,734	0.19%
2018/05/15	0	0.00	13	21.91	22.45	-13	3,591	-0.36%
2018/05/14	11	21.33	8	21.54	21.70	3	3,452	0.09%
2018/05/11	3	22.15	5	21.80	20.80	-2	3,201	-0.06%
2018/05/09	0	0.00	3	21.05	21.25	-3	2,931	-0.10%
2018/05/08	106	21.05	5	20.94	20.25	101	2,728	3.70%	大買/鉅額交易
2018/05/07	3	19.35	34	19.41	20.05	-31	2,354	-1.32%
2018/05/04	0	0.00	10	18.40	18.25	-10	2,142	-0.47%
2018/05/03	0	0.00	18	17.94	18.20	-18	2,095	-0.86%
2018/05/02	5	18.10	21	17.86	18.10	-16	2,070	-0.77%
2018/04/30	0	0.00	10	17.45	17.35	-10	2,039	-0.49%
2018/04/26	6	16.55	0	0.00	16.45	6	2,077	0.29%
2018/04/25	0	0.00	10	16.93	16.90	-10	2,097	-0.48%
2018/04/24	7	16.91	0	0.00	16.90	7	2,142	0.33%
2018/04/23	10	17.50	0	0.00	17.50	10	2,230	0.45%
2018/04/20	8	17.83	0	0.00	17.80	8	2,226	0.36%
2018/04/19	10	18.03	10	17.90	17.95	0	2,248	0.00%
2018/04/18	7	17.91	0	0.00	17.85	7	2,290	0.31%
2018/04/17	10	18.35	12	18.43	18.35	-2	2,321	-0.09%
2018/04/12	0	0.00	7	17.85	17.85	-7	2,371	-0.30%
2018/04/11	0	0.00	5	17.90	17.60	-5	2,503	-0.20%
2018/04/03	2	17.55	0	0.00	17.60	2	2,881	0.07%
2018/04/02	2	17.75	0	0.00	17.75	2	2,937	0.07%
2018/03/30	8	17.70	0	0.00	17.70	8	3,149	0.25%
2018/03/28	4	17.90	0	0.00	17.90	4	3,581	0.11%
2018/03/26	2	17.75	0	0.00	17.95	2	3,919	0.05%
2018/03/22	10	18.22	0	0.00	18.15	10	4,698	0.21%
2018/03/19	6	18.67	0	0.00	18.65	6	5,709	0.11%
2018/03/12	4	18.80	0	0.00	18.80	4	6,081	0.07%
2018/03/09	3	18.90	3	18.90	18.85	0	6,117	0.00%
2018/03/08	0	0.00	2	19.05	18.80	-2	6,110	-0.03%
2018/03/07	10	18.85	0	0.00	18.85	10	6,129	0.16%
2018/03/06	0	0.00	20	19.35	19.45	-20	6,169	-0.32%
2018/03/05	10	18.60	0	0.00	18.50	10	6,142	0.16%
2018/03/02	10	18.75	0	0.00	18.80	10	6,177	0.16%
2018/02/27	10	18.85	0	0.00	18.85	10	6,240	0.16%
2018/02/23	0	0.00	20	19.55	19.70	-20	6,531	-0.31%
2018/02/22	0	0.00	1	18.45	18.60	-1	6,597	-0.02%
2018/02/21	0	0.00	31	18.68	18.80	-31	6,850	-0.45%
2018/02/12	0	0.00	9	17.95	17.95	-9	6,962	-0.13%
2018/02/08	4	17.55	0	0.00	17.80	4	6,994	0.06%
2018/02/06	56	18.14	0	0.00	17.65	56	6,970	0.80%
2018/02/05	10	19.20	0	0.00	19.55	10	6,926	0.14%
2018/01/29	2	20.35	0	0.00	20.35	2	7,082	0.03%
2018/01/26	0	0.00	10	20.45	20.40	-10	7,121	-0.14%
2018/01/23	0	0.00	1	20.70	20.30	-1	7,367	-0.01%
2018/01/18	1	21.70	0	0.00	21.45	1	7,455	0.01%
2018/01/17	10	21.80	0	0.00	21.50	10	7,445	0.13%
2018/01/16	1	20.95	0	0.00	20.95	1	7,459	0.01%
2018/01/11	10	21.50	3	21.65	21.65	7	7,709	0.09%
2018/01/08	5	21.20	2	20.83	20.70	3	8,145	0.04%
2018/01/05	12	21.71	0	0.00	21.65	12	8,371	0.14%
2018/01/04	1	22.65	14	22.21	22.55	-13	8,221	-0.16%
2018/01/03	0	0.00	1	22.05	21.45	-1	7,920	-0.01%
2018/01/02	0	0.00	4	21.38	21.45	-4	7,853	-0.05%