瀚宇博 (5469)-國泰-板橋券商分點個股進出

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
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/11/20	12	52.00	71.5	51.96	52.00	-59.5	2,264	-2.63%
2024/11/19	3	51.77	21	52.09	52.00	-18	2,300	-0.78%
2024/11/18	3.4	51.72	0	0.00	51.60	3.4	2,319	0.15%
2024/11/15	0	52.00	18.4	52.11	52.10	-18.4	2,332	-0.79%
2024/11/14	5.3	51.78	5.6	51.77	51.40	-0.3	2,368	-0.01%
2024/11/13	0.3	51.90	0	52.10	52.40	0.3	2,425	0.01%
2024/11/12	3.8	52.79	27.1	52.76	52.70	-23.3	2,502	-0.93%
2024/11/11	4.1	53.30	1.1	53.59	53.70	3	2,529	0.12%
2024/11/08	2.6	54.89	1.2	54.68	54.60	1.4	2,608	0.05%
2024/11/07	1	55.20	1.2	55.22	55.30	-0.3	2,632	-0.01%
2024/11/06	1.9	54.35	3.2	54.43	54.30	-1.2	2,659	-0.05%
2024/11/05	3.6	54.77	11	54.85	54.70	-7.4	2,683	-0.28%
2024/11/04	6.1	55.10	4.2	55.10	55.10	1.9	2,692	0.07%
2024/11/01	0	0.00	2	55.60	55.90	-2	2,705	-0.07%
2024/10/30	3.4	55.93	10.2	56.15	55.60	-6.8	2,752	-0.25%
2024/10/29	4.2	56.10	5.6	56.62	57.00	-1.4	2,781	-0.05%
2024/10/28	7	56.97	4.4	56.71	57.20	2.6	2,834	0.09%
2024/10/25	0.1	56.80	1	56.90	57.00	-0.9	2,839	-0.03%
2024/10/24	1.3	56.50	1.8	56.67	56.70	-0.5	2,866	-0.02%
2024/10/23	15.6	56.67	16.8	57.14	57.30	-1.2	2,914	-0.04%
2024/10/22	4.3	55.47	7.3	55.50	55.50	-3	2,885	-0.11%
2024/10/21	5.6	55.40	7.4	55.41	55.80	-1.8	2,901	-0.06%
2024/10/08	7.1	52.08	1	52.00	51.90	6.1	2,948	0.21%
2024/10/07	10	52.69	3.3	52.72	52.60	6.7	3,181	0.21%
2024/10/04	15.5	52.46	21	52.65	52.20	-5.5	3,319	-0.17%
2024/10/01	0.1	52.60	1	52.80	53.00	-0.9	3,474	-0.03%
2024/09/30	4.6	53.33	2.8	53.32	52.80	1.8	3,545	0.05%
2024/09/27	6.7	53.09	1	53.21	53.20	5.7	3,605	0.16%
2024/09/26	13.2	53.89	11	53.55	53.30	2.2	3,670	0.06%
2024/09/25	5.3	54.12	16.2	53.99	54.00	-10.9	3,744	-0.29%
2024/09/24	25.6	54.03	7.1	54.16	54.30	18.5	3,846	0.48%
2024/09/23	4.4	53.91	5.1	53.96	53.60	-0.7	3,817	-0.02%
2024/09/20	23.1	53.34	5.3	53.97	53.20	17.8	3,804	0.47%
2024/09/19	21	52.42	4.4	52.70	52.80	16.6	3,782	0.44%
2024/09/18	2.6	52.12	0	0.00	51.90	2.6	3,857	0.07%
2024/09/16	1	52.00	1	52.60	52.60	0	3,890	0.00%
2024/09/13	0	0.00	3	51.20	51.30	-3	3,970	-0.08%
2024/09/12	0.2	51.00	1	51.00	50.90	-0.8	4,013	-0.02%
2024/09/11	0	51.08	5	51.20	50.60	-5	4,022	-0.12%
2024/09/10	1	50.60	13	51.65	50.60	-12	4,041	-0.30%
2024/09/09	0	0.00	6	51.12	51.10	-6	4,040	-0.15%
2024/09/06	5	49.85	9	50.43	50.50	-4	4,053	-0.10%
2024/09/05	0.3	50.24	0.1	51.50	50.00	0.2	4,077	0.01%
2024/09/04	1.2	49.21	105	49.97	50.10	-103.8	4,092	-2.54%	大賣/鉅額交易
2024/09/03	10.1	52.30	2	52.10	52.00	8.1	4,080	0.20%
2024/09/02	4	52.88	0	0.00	52.40	4	4,132	0.10%
2024/08/30	2	53.20	4.4	53.20	53.20	-2.3	4,157	-0.06%
2024/08/29	0.1	53.00	0	0.00	52.80	0.1	4,173	0.00%
2024/08/28	5.1	52.92	23	52.92	53.00	-17.9	4,256	-0.42%
2024/08/27	64.2	54.33	92.8	54.08	53.30	-28.6	4,372	-0.65%
2024/08/26	90	53.31	20.1	53.06	53.50	69.9	4,245	1.65%
2024/08/23	4	51.00	14.1	50.99	51.90	-10.1	4,296	-0.23%
2024/08/22	45.1	51.13	41.1	51.66	50.90	4	4,310	0.09%
2024/08/21	14	50.01	2	49.85	49.85	12	4,314	0.28%
2024/08/20	0	0.00	7.1	49.90	49.75	-7.1	4,372	-0.16%
2024/08/19	0	0.00	5	50.12	49.80	-5	4,508	-0.11%
2024/08/16	7	50.21	4	49.96	50.00	3	4,600	0.07%
2024/08/15	14	49.92	11	50.38	49.60	3	4,773	0.06%
2024/08/13	5	48.81	3	48.70	48.80	2	5,003	0.04%
2024/08/12	6	48.98	15	49.00	49.00	-9	5,087	-0.18%
2024/08/09	8	47.70	6	48.01	47.60	2	5,318	0.04%
2024/08/08	8.4	46.78	1.1	46.62	46.70	7.3	5,369	0.14%
2024/08/07	4	47.27	0	0.00	47.80	4	5,366	0.07%
2024/08/06	15	45.72	1	44.45	45.40	14	5,360	0.26%
2024/08/05	35.4	46.40	15.4	45.89	45.90	20	5,306	0.38%
2024/08/02	11.4	51.17	11	51.87	50.80	0.4	5,246	0.01%
2024/08/01	60	52.08	34	51.96	51.80	26	5,234	0.50%
2024/07/31	33	49.06	2.2	49.06	48.90	30.8	5,177	0.59%
2024/07/30	11	47.59	1.2	47.03	48.50	9.8	5,185	0.19%
2024/07/29	13	48.59	3	48.02	47.55	10	5,192	0.19%
2024/07/26	8	48.34	27.5	48.36	48.45	-19.5	5,194	-0.37%
2024/07/23	1.5	49.57	8	49.67	49.50	-6.6	5,199	-0.13%
2024/07/22	8.1	48.78	9	49.11	49.25	-0.9	5,193	-0.02%
2024/07/19	14.7	50.91	6.5	50.71	50.30	8.2	5,145	0.16%
2024/07/18	28.1	52.23	9	52.29	52.00	19.1	5,098	0.38%
2024/07/17	12.2	53.61	2	53.60	53.60	10.2	5,037	0.20%
2024/07/16	7	53.84	1	53.90	53.90	6	5,057	0.12%
2024/07/15	22	54.12	8	54.06	53.40	14	5,087	0.28%
2024/07/12	3.1	52.93	0	0.00	52.90	3.1	5,035	0.06%
2024/07/11	12	52.65	3	52.90	52.80	9	5,053	0.18%
2024/07/10	10.6	52.81	0	0.00	52.30	10.6	5,112	0.21%
2024/07/09	26.2	51.92	2.1	52.81	51.50	24.1	5,093	0.47%
2024/07/08	10.2	55.20	4	55.55	54.60	6.2	4,856	0.13%
2024/07/05	9.8	55.81	21	56.16	56.10	-11.2	4,777	-0.24%
2024/07/04	3.1	56.43	0	56.40	57.00	3.1	4,637	0.07%
2024/07/03	5.1	56.30	7	56.58	56.90	-1.9	4,611	-0.04%
2024/07/02	12	56.22	6.1	56.45	57.00	5.9	4,591	0.13%
2024/07/01	18.2	55.02	33	55.80	56.20	-14.8	4,562	-0.32%
2024/06/28	11.1	55.14	12.2	55.26	55.90	-1.1	4,552	-0.02%
2024/06/27	2	53.80	0	0.00	53.50	2	4,522	0.04%
2024/06/26	7	53.47	4.2	53.52	53.50	2.8	4,800	0.06%
2024/06/25	5	53.34	18.3	53.03	53.90	-13.3	5,149	-0.26%
2024/06/24	23.9	53.84	9	53.96	53.60	14.9	5,269	0.28%
2024/06/21	37.1	54.55	33	54.79	54.40	4.1	5,291	0.08%
2024/06/20	34.1	55.01	8	55.59	54.70	26.1	5,396	0.48%
2024/06/19	9.2	55.39	11	55.58	55.10	-1.8	5,626	-0.03%
2024/06/18	3	55.33	4	55.40	55.50	-1	6,408	-0.02%
2024/06/17	3	55.47	2	55.40	55.50	1	6,812	0.01%
2024/06/14	12	54.92	1	54.90	54.80	11	6,962	0.16%
2024/06/13	33	54.80	2	55.20	54.80	31	7,004	0.44%
2024/06/12	12	54.93	1	54.90	54.80	11	7,038	0.16%
2024/06/11	8	55.44	3.3	55.75	55.40	4.7	7,058	0.07%
2024/06/07	8	55.35	0	0.00	55.20	8	7,084	0.11%
2024/06/06	18.7	55.81	2.1	56.09	55.60	16.7	7,150	0.23%
2024/06/05	8.1	57.21	2.6	56.64	56.50	5.5	7,169	0.08%
2024/06/04	6.6	57.64	6	57.50	57.60	0.6	7,192	0.01%
2024/06/03	30.7	57.95	6	58.07	57.40	24.7	7,187	0.34%
2024/05/31	63.3	59.52	20	59.78	59.20	43.3	7,095	0.61%
2024/05/30	38	59.39	14	59.28	58.50	24	6,965	0.34%
2024/05/29	62.8	60.50	42.1	60.36	60.20	20.7	6,873	0.30%
2024/05/28	9	58.91	14.5	59.10	59.20	-5.5	6,712	-0.08%
2024/05/27	46.3	58.51	21.3	58.79	58.00	25	6,687	0.37%
2024/05/24	14.3	56.95	5	56.76	56.90	9.3	6,631	0.14%
2024/05/23	10	57.91	8.1	58.20	57.10	1.9	6,600	0.03%
2024/05/22	8.1	57.42	18	57.23	58.00	-9.9	6,618	-0.15%
2024/05/21	39.4	57.09	17	57.46	57.40	22.4	6,543	0.34%
2024/05/20	25	55.32	22	56.00	55.70	3	6,391	0.05%
2024/05/17	13.3	55.52	1	55.21	55.10	12.3	6,296	0.20%
2024/05/16	11	57.87	22.1	57.73	56.70	-11.1	6,230	-0.18%
2024/05/15	84	59.42	60.6	59.39	58.60	23.4	6,239	0.37%
2024/05/14	49	56.39	16.3	56.23	56.60	32.7	6,045	0.54%
2024/05/13	4	54.95	1	55.00	55.40	3	6,033	0.05%
2024/05/10	1.1	55.00	0	0.00	54.90	1.1	6,077	0.02%
2024/05/09	6	55.10	0	0.00	55.10	6	6,070	0.10%
2024/05/08	1.1	54.65	33	55.40	55.50	-31.9	6,077	-0.52%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/05/06	1	54.20	0	0.00	54.50	1	6,276	0.02%
2024/05/03	7	54.66	0.1	55.60	54.30	6.9	6,448	0.11%
2024/05/02	20	54.95	1	55.10	54.90	19	6,426	0.30%
2024/04/30	7.3	56.34	9.1	57.03	56.10	-1.8	6,464	-0.03%
2024/04/29	8.4	56.36	6	56.18	56.70	2.4	6,448	0.04%
2024/04/26	7.2	55.20	0	0.00	55.20	7.2	6,445	0.11%
2024/04/24	0.1	55.80	0	0.00	55.60	0.1	6,451	0.00%
2024/04/23	2	54.40	0	54.68	54.50	2	6,463	0.03%
2024/04/22	11.1	55.16	5.1	55.33	54.40	6	6,473	0.09%
2024/04/19	4.1	55.89	1	56.70	55.70	3.1	6,440	0.05%
2024/04/18	2.1	56.32	5	56.56	56.60	-2.9	6,405	-0.05%
2024/04/17	7.4	56.75	0	56.80	56.60	7.4	6,406	0.11%
2024/04/16	8.1	56.47	2	56.70	56.70	6.1	6,398	0.10%
2024/04/15	1.2	58.29	1	58.70	58.40	0.2	6,339	0.00%
2024/04/12	13.1	59.59	1	59.00	58.90	12.1	6,323	0.19%
2024/04/11	8	58.66	0	0.00	59.50	8	6,319	0.13%
2024/04/10	2	60.50	1	60.50	60.20	1	6,284	0.02%
2024/04/09	2	60.95	9	61.22	60.70	-7	6,302	-0.11%
2024/04/08	0	0.00	28	61.78	62.00	-28	6,278	-0.45%
2024/04/03	1	61.40	5	60.94	61.30	-4	6,339	-0.06%
2024/04/02	17.1	61.48	13.5	61.33	61.20	3.6	6,315	0.06%
2024/04/01	52	61.20	28	61.21	61.00	24	6,277	0.38%
2024/03/29	11.6	62.07	12	62.30	60.80	-0.4	6,201	-0.01%
2024/03/28	62	64.70	71.8	64.40	63.20	-9.8	5,938	-0.17%
2024/03/27	14	63.13	21	63.47	63.60	-7	5,614	-0.13%
2024/03/26	28	61.98	5.1	61.72	60.90	22.9	5,491	0.42%
2024/03/25	42.3	63.24	24.2	63.03	62.50	18.1	5,434	0.33%
2024/03/22	59.9	64.15	90.1	63.91	62.40	-30.3	5,361	-0.56%
2024/03/21	128.3	67.55	115.3	67.55	67.00	13	5,175	0.25%	大買/大賣/
2024/03/20	2	60.63	34.1	63.74	64.90	-32.1	4,423	-0.72%
2024/03/19	15.1	59.02	32.1	59.01	59.00	-17	4,056	-0.42%
2024/03/18	9.3	56.15	2	56.20	56.50	7.3	3,911	0.19%
2024/03/15	6.1	55.69	3	56.00	55.70	3.1	3,869	0.08%
2024/03/14	3	54.83	6	55.32	55.20	-3	3,855	-0.08%
2024/03/13	3	54.10	3	54.67	54.70	0	3,876	0.00%
2024/03/12	4	53.58	0.8	54.04	55.00	3.2	3,920	0.08%
2024/03/11	8.2	53.74	20.4	53.60	53.30	-12.1	3,909	-0.31%
2024/03/08	15	55.85	1.3	55.62	54.90	13.7	3,921	0.35%
2024/03/07	0	58.00	0.1	58.33	57.40	-0.1	4,168	0.00%
2024/03/06	0	58.38	6	58.40	58.30	-6	4,347	-0.14%
2024/03/05	4	57.95	8.4	58.31	58.30	-4.4	4,428	-0.10%
2024/03/04	10.3	57.76	4.2	57.96	57.80	6.1	4,425	0.14%
2024/03/01	3	57.50	1.2	57.93	57.50	1.8	4,423	0.04%
2024/02/29	4.1	56.75	0.4	57.00	56.60	3.7	4,403	0.08%
2024/02/27	10.1	57.41	4.3	57.54	57.20	5.8	4,392	0.13%
2024/02/26	6	57.82	1.1	57.99	57.80	4.9	4,359	0.11%
2024/02/23	34.6	58.95	17.4	59.26	58.40	17.2	4,341	0.40%
2024/02/22	6	62.15	5.4	62.21	62.00	0.7	4,255	0.02%
2024/02/21	0.1	62.17	0.1	62.20	62.10	0	4,307	0.00%
2024/02/20	1.1	63.01	6.3	62.64	62.50	-5.2	4,307	-0.12%
2024/02/19	10	61.80	19	62.01	62.00	-9	4,259	-0.21%
2024/02/16	7.1	62.09	17.3	61.85	61.50	-10.2	4,232	-0.24%
2024/02/15	6.5	59.93	33.8	59.45	60.00	-27.3	4,144	-0.66%
2024/02/05	10	58.32	3.1	58.72	58.60	6.9	4,096	0.17%
2024/02/02	4	58.18	8.3	58.04	58.40	-4.3	4,061	-0.10%
2024/02/01	2	57.50	3	57.17	57.50	-1	4,019	-0.02%
2024/01/31	2	56.95	4	57.13	57.00	-2	4,006	-0.05%
2024/01/30	7.5	56.82	13	56.92	56.70	-5.5	4,010	-0.14%
2024/01/29	55	57.83	47.5	57.72	57.80	7.5	3,956	0.19%
2024/01/26	20.2	56.71	32.4	56.98	57.00	-12.2	3,827	-0.32%
2024/01/25	7	54.81	0	0.00	54.60	7	3,692	0.19%
2024/01/24	6.1	55.72	11	55.90	55.30	-4.9	3,832	-0.13%
2024/01/23	9	55.04	6	55.03	55.30	3	3,953	0.08%
2024/01/22	2	54.90	7	54.94	54.70	-5	3,950	-0.13%
2024/01/19	0.1	53.80	0	0.00	53.80	0.1	3,946	0.00%
2024/01/18	1	53.10	3	53.13	53.50	-2	3,970	-0.05%
2024/01/17	5.1	54.04	1	53.80	53.60	4.1	3,973	0.10%
2024/01/16	2	54.34	7	54.33	54.90	-5	3,965	-0.13%
2024/01/15	1	54.70	2	54.40	54.40	-1	3,963	-0.03%
2024/01/12	3.2	53.22	4.3	53.24	53.70	-1.1	3,976	-0.03%
2024/01/11	1	54.10	8.7	53.99	53.90	-7.7	3,973	-0.19%
2024/01/10	8.7	53.69	1	54.00	54.00	7.7	4,002	0.19%
2024/01/09	3	54.60	1	54.40	54.60	2	4,001	0.05%
2024/01/08	3.2	54.94	0	0.00	55.00	3.2	4,006	0.08%
2024/01/05	1	55.30	1	55.60	55.30	0	4,023	0.00%
2024/01/04	3	54.87	0	0.00	55.80	3	4,024	0.07%
2024/01/03	3	55.33	2	55.70	55.40	1	4,078	0.02%
2024/01/02	5	55.28	4	55.25	55.40	1	4,104	0.02%
2023/12/29	12	54.99	0	0.00	55.30	12	4,103	0.29%
2023/12/28	3.1	54.67	1	54.20	54.20	2.1	4,022	0.05%
2023/12/27	3.1	54.08	2	54.50	54.20	1.1	4,021	0.03%
2023/12/26	1.1	54.00	0	0.00	54.20	1.1	4,024	0.03%
2023/12/25	6.3	54.01	1	54.30	54.00	5.3	4,015	0.13%
2023/12/22	7.2	54.77	2	54.50	54.50	5.2	4,009	0.13%
2023/12/21	10	54.90	5	55.38	54.80	5	3,997	0.13%
2023/12/20	6	55.72	4	55.90	55.60	2	3,986	0.05%
2023/12/19	8.1	56.32	8	56.06	56.00	0.1	3,976	0.00%
2023/12/18	37.2	60.09	60	59.14	57.90	-22.8	3,957	-0.58%
2023/12/15	46.2	63.55	8.2	63.78	62.80	38	3,906	0.97%
2023/12/14	1	63.10	5	62.58	63.00	-4	3,881	-0.10%
2023/12/13	3	61.63	13.1	61.62	61.80	-10.1	3,880	-0.26%
2023/12/12	0	0.00	5	61.98	61.60	-5	3,936	-0.13%
2023/12/11	7.2	61.51	9	61.36	61.40	-1.8	3,996	-0.04%
2023/12/08	4	63.85	8	63.50	63.20	-4	4,038	-0.10%
2023/12/07	16.1	63.80	18.2	63.42	63.70	-2.1	4,058	-0.05%
2023/12/06	4.5	63.36	18.1	62.78	62.90	-13.6	4,065	-0.33%
2023/12/05	26.3	61.60	11	61.79	62.10	15.3	4,062	0.38%
2023/12/04	27.6	63.29	46.2	63.41	62.90	-18.6	4,137	-0.45%
2023/12/01	53	59.45	70.5	58.96	59.10	-17.5	4,059	-0.43%
2023/11/30	14	57.11	13.5	56.99	56.80	0.6	4,112	0.01%
2023/11/29	0.1	55.70	8	55.76	56.00	-7.9	4,055	-0.19%
2023/11/28	13.1	55.07	22	55.16	55.10	-8.9	4,096	-0.22%
2023/11/27	0	0.00	4	55.80	55.00	-4	4,158	-0.10%
2023/11/24	0	55.50	2.5	55.68	55.30	-2.5	4,212	-0.06%
2023/11/22	5	55.00	0	0.00	54.80	5	4,270	0.12%
2023/11/21	13	56.21	7	56.46	55.30	6	4,299	0.14%
2023/11/20	10.1	55.80	16	55.75	56.10	-5.9	4,373	-0.14%
2023/11/17	16.1	54.98	8	54.80	55.20	8.1	4,361	0.19%
2023/11/16	1.4	53.84	0.2	53.80	53.60	1.2	4,418	0.03%
2023/11/15	1.1	54.08	0	0.00	53.70	1.1	4,515	0.02%
2023/11/14	1	53.00	0.3	53.40	52.90	0.7	4,598	0.02%
2023/11/13	2	53.10	1	53.00	53.00	1	4,744	0.02%
2023/11/10	1.1	53.51	0.5	53.80	53.30	0.6	4,800	0.01%
2023/11/09	6	54.22	1	54.40	54.50	5	4,906	0.10%
2023/11/08	6	55.10	1	55.20	54.60	5	4,939	0.10%
2023/11/07	8.5	55.83	11.2	55.79	55.10	-2.7	5,035	-0.05%
2023/11/06	1.1	55.37	6	55.43	55.70	-4.9	5,133	-0.10%
2023/11/03	15.4	55.37	6	55.72	54.70	9.4	5,245	0.18%
2023/11/02	14	56.18	13.2	56.37	56.20	0.9	5,263	0.02%
2023/11/01	77.1	54.26	36.3	54.62	55.20	40.8	5,253	0.78%
2023/10/31	77.2	56.18	51.4	56.93	55.70	25.8	5,125	0.50%
2023/10/30	0	0.00	0.1	54.40	54.50	-0.1	4,977	0.00%
2023/10/27	1	54.90	3	54.63	54.40	-2	5,008	-0.04%
2023/10/26	10	54.40	3	54.47	54.00	7	5,108	0.14%
2023/10/25	10.2	54.91	4	54.70	54.90	6.2	5,103	0.12%
2023/10/24	7.1	53.94	5	53.92	54.50	2.1	5,117	0.04%
2023/10/23	2	53.10	5	53.02	53.10	-3	5,180	-0.06%
2023/10/20	0	51.80	2	52.55	52.40	-2	5,386	-0.04%
2023/10/19	1	52.60	0	0.00	52.90	1	5,476	0.02%
2023/10/18	5	52.16	7	52.24	52.50	-2	5,509	-0.04%
2023/10/17	1	53.40	1.1	54.43	53.20	-0.1	5,542	0.00%
2023/10/16	2	53.70	8.2	53.71	53.90	-6.2	5,743	-0.11%
2023/10/13	0.3	54.20	3	54.60	54.20	-2.7	6,203	-0.04%
2023/10/12	1	55.50	2	55.55	55.40	-1	6,578	-0.02%
2023/10/11	5.1	54.82	74.1	54.95	55.20	-68.9	6,710	-1.03%
2023/10/06	19.3	56.99	34.2	56.96	56.40	-14.9	6,638	-0.22%
2023/10/05	1.1	58.70	31.4	58.83	58.90	-30.3	6,601	-0.46%
2023/10/04	5.3	58.67	4	58.35	59.20	1.3	6,591	0.02%
2023/10/03	13.1	59.65	4	59.90	59.50	9.1	6,600	0.14%
2023/10/02	5	60.54	11	60.42	60.40	-6	6,605	-0.09%
2023/09/28	5	59.10	2	59.10	59.40	3	6,596	0.05%
2023/09/27	8.1	58.23	4	58.60	58.90	4.1	6,608	0.06%
2023/09/26	18.2	59.70	15	59.05	59.00	3.2	6,612	0.05%
2023/09/25	11.1	59.86	5	59.88	60.40	6.1	6,629	0.09%
2023/09/22	12	58.62	12	58.52	58.50	0	6,613	0.00%
2023/09/21	20.4	58.21	5	58.36	58.50	15.4	6,655	0.23%
2023/09/20	32.5	59.89	14	59.55	59.40	18.5	6,790	0.27%
2023/09/19	10	61.43	8.3	61.28	61.30	1.7	6,775	0.03%
2023/09/18	11	61.15	18.2	61.25	60.90	-7.2	6,806	-0.11%
2023/09/15	21	60.64	11.4	60.86	60.80	9.6	6,861	0.14%
2023/09/14	19.6	60.22	25	60.25	60.50	-5.5	6,871	-0.08%
2023/09/13	16.3	59.51	32.3	59.55	60.10	-16	6,876	-0.23%
2023/09/12	18.2	58.71	68	59.19	59.10	-49.8	6,857	-0.73%
2023/09/11	31.2	57.19	8.1	57.77	57.20	23.1	6,784	0.34%
2023/09/08	11.2	59.41	11.1	59.19	59.30	0.1	6,697	0.00%
2023/09/07	43.1	59.85	57.1	59.42	59.40	-14.1	6,658	-0.21%
2023/09/06	62.2	58.48	48.4	58.50	58.80	13.8	6,563	0.21%
2023/09/05	65.4	56.67	83.3	56.91	57.50	-17.9	6,516	-0.27%
2023/09/04	5	54.50	8	54.40	55.00	-3	6,285	-0.05%
2023/09/01	5.1	55.00	5.1	54.87	54.40	0	6,286	0.00%
2023/08/31	11.2	54.63	21.1	54.90	55.20	-9.9	6,233	-0.16%
2023/08/30	14.1	53.74	14.4	53.72	53.90	-0.3	6,198	0.00%
2023/08/29	9.2	52.45	13.9	52.54	52.70	-4.7	6,168	-0.08%
2023/08/28	26.2	52.59	16.6	52.80	52.60	9.6	6,177	0.16%
2023/08/25	7.1	54.04	6.3	54.13	54.00	0.8	6,187	0.01%
2023/08/24	58.4	53.65	70	53.76	53.70	-11.6	6,151	-0.19%
2023/08/23	18.1	54.70	8.3	54.62	54.60	9.8	6,020	0.16%
2023/08/22	42.9	54.85	11.1	54.58	54.80	31.8	6,010	0.53%
2023/08/21	17.1	54.32	17.2	54.56	54.70	-0.1	5,967	0.00%
2023/08/18	10.7	53.56	12.1	53.66	53.30	-1.4	5,889	-0.02%
2023/08/17	68.2	53.17	77.4	53.19	54.20	-9.2	5,784	-0.16%
2023/08/16	28.3	51.93	32.2	52.22	52.50	-3.9	5,671	-0.07%
2023/08/15	47.1	52.11	112.2	51.84	52.20	-65.2	5,601	-1.16%	大賣/
2023/08/14	6.3	49.91	3.1	50.18	50.40	3.2	5,497	0.06%
2023/08/11	37.1	50.74	43	50.79	50.80	-5.9	5,473	-0.11%
2023/08/10	63.3	50.27	24.1	50.72	50.30	39.2	5,409	0.72%
2023/08/09	14.1	50.39	44	50.49	50.80	-29.9	5,299	-0.56%
2023/08/08	22.1	49.76	32.2	49.96	49.95	-10.1	5,202	-0.19%
2023/08/07	2	49.83	37	49.67	49.75	-35	5,164	-0.68%
2023/08/04	2	47.85	5	48.10	48.05	-3	5,138	-0.06%
2023/08/02	3	48.15	32	47.56	47.60	-29	5,135	-0.56%
2023/08/01	8.7	49.56	7	49.04	48.95	1.7	5,127	0.03%
2023/07/31	19	50.11	14	50.20	49.65	5	5,123	0.10%
2023/07/28	13	49.04	5.2	49.14	49.40	7.9	5,108	0.15%
2023/07/27	8	49.66	5	49.13	49.20	3	5,086	0.06%
2023/07/26	13	49.40	7	49.62	49.25	6	5,055	0.12%
2023/07/25	23	50.71	41.6	50.58	50.70	-18.6	4,978	-0.37%
2023/07/24	26.2	48.13	25.6	48.71	49.20	0.5	4,760	0.01%
2023/07/21	3	47.20	10	46.82	47.50	-7	4,657	-0.15%
2023/07/20	26.6	47.68	4.2	47.47	46.80	22.4	4,612	0.48%
2023/07/19	46.5	48.74	28.1	48.52	47.55	18.3	4,538	0.40%
2023/07/18	114	52.30	100.5	50.36	50.20	13.5	4,397	0.31%	大買/
2023/07/17	98.2	53.04	137	54.05	54.40	-38.8	3,923	-0.99%	大賣/
2023/07/14	32.2	49.09	49.4	48.88	49.50	-17.2	3,526	-0.49%
2023/07/13	7.2	47.59	5	47.54	47.50	2.1	3,369	0.06%
2023/07/12	17	47.70	4.2	47.69	47.50	12.8	3,355	0.38%
2023/07/11	1	47.60	7	47.87	47.90	-6	3,335	-0.18%
2023/07/10	1	47.65	8	47.48	47.65	-7	3,338	-0.21%
2023/07/07	6	47.78	8	47.76	48.10	-2	3,346	-0.06%
2023/07/06	4	48.54	22	48.60	48.50	-18	3,390	-0.53%
2023/07/05	10.1	48.17	10	48.22	48.05	0.1	3,435	0.00%
2023/07/04	9.1	47.93	44	47.99	48.00	-34.9	3,524	-0.99%
2023/07/03	62	48.74	19.1	48.78	48.65	42.9	3,480	1.23%
2023/06/30	6.1	47.90	6.1	47.96	48.05	0	3,428	0.00%
2023/06/29	11.1	48.06	8.7	47.91	48.35	2.4	3,397	0.07%
2023/06/28	51.6	47.83	35.2	48.16	48.20	16.3	3,311	0.49%
2023/06/27	10	46.46	15.1	46.64	46.70	-5.1	3,114	-0.16%
2023/06/26	2	46.35	8.5	46.47	46.70	-6.5	3,031	-0.21%
2023/06/21	9	45.79	3.2	46.16	45.60	5.8	2,969	0.20%
2023/06/20	2.1	45.15	5.6	45.10	45.20	-3.6	2,867	-0.12%
2023/06/19	2.3	44.52	2.3	44.68	44.75	0	2,778	0.00%
2023/06/16	3	44.07	3.5	44.20	44.05	-0.5	2,707	-0.02%
2023/06/15	2	43.35	1	43.59	43.60	1	2,629	0.04%
2023/06/14	15.1	43.36	6	43.37	43.45	9.1	2,612	0.35%
2023/06/13	0.2	43.15	13	43.05	43.25	-12.9	2,596	-0.49%
2023/06/12	6.1	42.91	17.4	42.96	42.30	-11.3	2,541	-0.44%
2023/06/09	15.4	44.49	101.2	43.93	44.00	-85.8	2,453	-3.50%	大賣/
2023/06/08	6.1	43.27	30.2	43.53	43.20	-24.2	2,267	-1.07%
2023/06/07	11	43.66	8	43.59	43.55	3	2,246	0.13%
2023/06/06	5	42.96	2	43.00	43.25	3	2,205	0.14%
2023/06/05	2	42.95	13.2	43.01	43.30	-11.2	2,195	-0.51%
2023/06/02	9.1	42.52	1	42.90	42.35	8.1	2,151	0.37%
2023/06/01	7.2	42.80	1.3	42.78	42.80	5.9	2,132	0.28%
2023/05/31	2.1	42.32	7.1	42.26	42.20	-5	2,097	-0.24%
2023/05/30	7.2	41.54	6	41.39	41.60	1.2	2,032	0.06%
2023/05/29	10	41.63	7.5	41.68	41.75	2.5	2,016	0.12%
2023/05/26	11.9	41.42	5	41.40	40.80	6.9	1,999	0.35%
2023/05/25	3	42.23	2.4	42.40	42.40	0.6	1,945	0.03%
2023/05/24	1	40.65	7.3	41.68	41.70	-6.3	1,895	-0.33%
2023/05/23	1	40.80	3.1	40.85	40.90	-2.1	1,864	-0.11%
2023/05/22	2	40.73	15.5	40.77	40.80	-13.5	1,870	-0.72%
2023/05/19	2	39.85	5	40.05	39.80	-3	1,846	-0.16%
2023/05/18	2.2	39.94	11	40.00	39.95	-8.8	1,843	-0.48%
2023/05/17	2.1	39.88	18.1	39.95	39.90	-16	1,819	-0.88%
2023/05/16	16	39.54	5.1	39.62	39.70	10.9	1,785	0.61%
2023/05/15	3.1	39.08	8	39.05	39.00	-4.9	1,734	-0.28%
2023/05/12	15.1	39.02	3.2	39.16	39.50	11.9	1,717	0.69%
2023/05/11	5	38.94	3	38.65	38.60	2	1,673	0.12%
2023/05/10	9	39.22	2.3	39.08	39.10	6.7	1,647	0.41%
2023/05/09	1	39.15	0	0.00	38.90	1	1,611	0.06%
2023/05/08	6	39.03	7.1	39.17	38.90	-1.1	1,586	-0.07%
2023/05/05	2	38.65	6	38.64	38.45	-4	1,547	-0.26%
2023/05/04	41	38.90	31.2	38.91	39.10	9.8	1,518	0.64%
2023/05/03	0.2	37.30	0	0.00	37.30	0.2	1,424	0.01%
2023/05/02	0.2	37.85	0.2	38.00	37.85	0	1,419	0.00%
2023/04/28	1	38.25	0.2	37.91	37.95	0.8	1,422	0.06%
2023/04/27	1	37.65	0.1	37.65	37.65	0.9	1,412	0.06%
2023/04/26	3	37.35	10.1	37.16	37.50	-7.1	1,403	-0.51%
2023/04/25	5	37.80	25	36.78	36.85	-20	1,395	-1.43%
2023/04/24	5	37.55	0	0.00	37.75	5	1,381	0.36%
2023/04/21	26	39.05	2.1	38.55	37.25	23.9	1,378	1.73%
2023/04/20	10	38.50	18.1	38.59	38.35	-8.1	1,299	-0.63%
2023/04/19	3.1	38.08	1.3	38.42	38.45	1.8	1,285	0.14%
2023/04/18	2	38.00	1	37.95	37.95	1	1,264	0.08%
2023/04/17	5	37.90	0	38.20	38.15	5	1,256	0.39%
2023/04/14	2	38.55	18	38.59	38.25	-16	1,238	-1.29%
2023/04/13	2.4	38.71	0.3	39.00	38.60	2.1	1,211	0.18%
2023/04/12	17.1	39.12	34.1	39.19	39.00	-17.1	1,182	-1.44%
2023/04/11	36	38.40	20.7	38.37	38.85	15.3	1,133	1.35%
2023/04/10	5.5	37.77	33.3	37.84	37.70	-27.8	1,047	-2.65%
2023/04/07	19	36.92	10.6	37.26	37.25	8.4	953	0.88%
2023/04/06	0	35.40	2	35.20	35.60	-2	825	-0.25%
2023/03/31	25	35.70	3	35.55	35.55	22	821	2.68%
2023/03/30	0	35.45	0	0.00	35.35	0	814	0.00%
2023/03/28	0	0.00	10	35.35	35.10	-10	816	-1.22%
2023/03/27	20	35.50	20	35.65	35.55	0	814	0.00%
2023/03/24	0	0.00	1	35.55	35.75	-1	822	-0.12%
2023/03/23	45	35.08	0	0.00	35.25	45	800	5.62%
2023/03/21	15	34.76	1	34.95	34.95	14	790	1.77%
2023/03/20	30	34.46	1	34.30	34.40	29	772	3.76%
2023/03/17	1	34.35	0	0.00	34.40	1	774	0.13%
2023/03/16	0	0.00	2	33.45	33.50	-2	773	-0.26%
2023/03/13	1	34.25	0	0.00	34.30	1	813	0.12%
2023/03/10	0	0.00	2	34.53	34.45	-2	823	-0.24%
2023/03/09	1	35.35	0	0.00	35.25	1	829	0.12%
2023/03/08	1	35.45	1	35.25	35.50	0	839	0.00%
2023/03/07	11	35.33	1	35.30	35.40	10	837	1.19%
2023/03/06	12	35.34	13	35.45	35.45	-1	834	-0.12%
2023/03/03	0	34.85	13	34.77	34.85	-13	838	-1.55%
2023/03/02	1	34.35	0.1	34.90	34.40	0.9	830	0.11%
2023/03/01	0	0.00	0.2	34.30	34.25	-0.2	836	-0.02%
2023/02/24	3	34.28	0	0.00	34.45	3	842	0.36%
2023/02/23	1	34.65	0	0.00	34.60	1	846	0.12%
2023/02/22	0	0.00	1	34.55	34.25	-1	853	-0.12%
2023/02/21	0	34.50	1	34.50	34.50	-1	863	-0.11%
2023/02/17	0	0.00	0.1	34.42	34.50	-0.1	892	-0.02%
2023/02/16	0	0.00	10	33.70	33.90	-10	879	-1.14%
2023/02/14	0	33.45	0	0.00	33.30	0	906	0.00%
2023/02/13	6	33.05	1	32.85	32.95	5	923	0.54%
2023/02/09	1	33.50	0	0.00	33.55	1	997	0.10%
2023/02/08	0.1	33.40	0	0.00	33.50	0.1	1,033	0.01%
2023/02/07	0	0.00	1	33.55	33.55	-1	1,101	-0.09%
2023/02/06	0	0.00	6	33.67	33.65	-6	1,292	-0.46%
2023/01/31	0	0.00	4	32.63	32.70	-4	1,311	-0.30%
2023/01/17	1	31.60	0.6	31.64	31.60	0.4	1,294	0.03%
2023/01/13	0	31.95	5	32.00	31.80	-5	1,290	-0.39%
2023/01/09	0	0.00	2	32.30	32.35	-2	1,278	-0.16%
2023/01/06	3	31.87	0	0.00	31.95	3	1,273	0.24%
2023/01/05	2	31.85	0	0.00	31.75	2	1,290	0.16%
2023/01/04	2.1	31.70	2	31.70	31.70	0.1	1,294	0.00%
2022/12/30	3	31.75	0	0.00	31.65	3	1,310	0.23%
2022/12/26	0.1	32.10	0	0.00	32.15	0.1	1,313	0.00%
2022/12/22	0	0.00	0	31.95	31.95	0	1,330	0.00%
2022/12/21	0	31.85	0	0.00	31.65	0	1,333	0.00%
2022/12/20	6.2	32.20	0	0.00	31.50	6.2	1,335	0.46%
2022/12/16	0	0.00	3	32.90	32.80	-3	1,331	-0.23%
2022/12/15	1	33.25	1	33.30	33.30	0	1,318	0.00%
2022/12/14	5	33.16	0	0.00	33.35	5	1,316	0.38%
2022/12/13	10	32.91	0	0.00	32.85	10	1,308	0.76%
2022/12/12	1	33.00	1	33.00	33.00	0	1,302	0.00%
2022/12/07	1	34.00	5	33.81	33.35	-4	1,304	-0.31%
2022/12/06	3	34.57	0.7	34.80	34.15	2.3	1,304	0.18%
2022/12/05	0	35.65	0	0.00	35.35	0	1,281	0.00%
2022/12/02	1	35.25	2	35.13	35.20	-1	1,274	-0.08%
2022/12/01	1	34.80	0.4	34.75	34.75	0.6	1,254	0.05%
2022/11/30	1	34.20	2	34.38	34.25	-1	1,244	-0.08%
2022/11/29	1	33.75	23	33.63	34.00	-22	1,235	-1.78%
2022/11/28	0	0.00	4	34.06	33.90	-4	1,233	-0.32%
2022/11/25	1	34.10	11	34.21	34.05	-10	1,233	-0.81%
2022/11/24	1	33.70	102	33.81	33.95	-101	1,228	-8.22%	大賣/鉅額交易
2022/11/22	3	33.78	2	33.98	33.95	1	1,222	0.08%
2022/11/21	0	0.00	1	34.25	34.15	-1	1,220	-0.08%
2022/11/18	14	34.52	9	34.30	34.25	5	1,209	0.41%
2022/11/17	7	34.31	8	34.55	34.80	-1	1,194	-0.08%
2022/11/16	2	34.40	5	34.46	34.35	-3	1,184	-0.25%
2022/11/15	1	34.05	0	0.00	34.10	1	1,155	0.09%
2022/11/14	2	33.90	2.1	33.85	33.85	-0.1	1,153	-0.01%
2022/11/11	5	34.35	8	33.86	33.65	-3	1,144	-0.26%
2022/11/10	2	33.78	2	33.80	33.75	0	1,131	0.00%
2022/11/09	1	33.85	1	33.70	33.70	0	1,136	0.00%
2022/11/08	7	33.61	10	33.47	33.50	-3	1,149	-0.26%
2022/11/07	12	33.27	11	33.65	33.55	1	1,132	0.09%
2022/11/04	16	33.25	17	33.37	33.40	-1	1,093	-0.09%
2022/11/03	35	33.15	38	33.24	33.40	-3	1,062	-0.28%
2022/11/02	72	32.87	64	32.92	33.05	8	1,017	0.79%
2022/11/01	3	29.48	0	0.00	31.60	3	851	0.35%
2022/10/27	4	27.90	0	0.00	28.35	4	841	0.48%
2022/10/24	0	0.00	1	28.50	28.35	-1	850	-0.12%
2022/10/21	1	28.35	0	0.00	28.20	1	851	0.12%
2022/10/20	1	28.30	2	28.43	28.50	-1	850	-0.12%
2022/10/19	4	28.78	1	28.80	28.75	3	851	0.35%
2022/10/18	2	28.65	0	0.00	28.75	2	850	0.24%
2022/10/17	0	0.00	1	27.90	28.30	-1	851	-0.12%
2022/10/14	2	28.53	0	0.00	28.55	2	855	0.23%
2022/10/13	3	28.35	10	27.40	27.40	-7	858	-0.82%
2022/10/12	4	28.85	0	0.00	28.50	4	842	0.47%
2022/10/07	0	0.00	4	30.19	30.20	-4	837	-0.48%
2022/10/06	10	29.90	0	0.00	29.95	10	835	1.20%
2022/10/05	26	29.94	0	0.00	29.80	26	837	3.11%
2022/10/04	0	0.00	0.9	29.52	29.60	-0.9	839	-0.11%
2022/10/03	2	28.85	0	0.00	28.90	2	837	0.24%
2022/09/30	0	0.00	3	28.33	29.10	-3	848	-0.35%
2022/09/29	4	28.78	1.1	28.67	28.75	2.9	857	0.34%
2022/09/28	0	0.00	2	28.83	28.55	-2	844	-0.24%
2022/09/26	3	29.63	5	29.66	29.50	-2	838	-0.24%
2022/09/22	1	30.60	0	0.00	30.85	1	858	0.12%
2022/09/20	0	0.00	0	33.00	31.40	0	852	0.00%
2022/09/19	0	0.00	0	31.95	31.20	0	855	0.00%
2022/09/16	16	31.60	0	0.00	31.20	16	859	1.86%
2022/09/15	5	31.97	0	0.00	31.95	5	860	0.58%
2022/09/14	46	31.94	3	32.00	32.00	43	873	4.92%
2022/09/13	5	32.12	0	0.00	32.60	5	886	0.56%
2022/09/12	3	31.90	0	0.00	32.00	3	890	0.34%
2022/09/08	28	31.71	2	32.00	32.10	26	897	2.90%
2022/09/07	6	31.38	40	31.09	31.35	-34	901	-3.77%
2022/09/06	0	0.00	1	31.60	31.45	-1	905	-0.11%
2022/09/05	0	32.50	1	31.95	32.15	-1	902	-0.11%
2022/09/02	2	32.33	0	0.00	32.10	2	902	0.22%
2022/09/01	0	32.60	0	0.00	32.45	0	899	0.00%
2022/08/31	4	32.75	2	32.68	32.75	2	889	0.23%
2022/08/30	0	0.00	2	31.75	31.85	-2	868	-0.23%
2022/08/29	4	31.53	4	31.53	31.50	0	869	0.00%
2022/08/26	0	0.00	1	32.30	32.15	-1	870	-0.11%
2022/08/24	0	0.00	17	31.68	31.50	-17	894	-1.90%
2022/08/23	1.4	31.53	3	31.60	31.45	-1.6	898	-0.17%
2022/08/22	3	32.00	1	32.00	31.85	2	906	0.22%
2022/08/19	3	32.33	0	0.00	32.30	3	901	0.33%
2022/08/18	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/17	5	31.77	24	31.74	31.70	-19	887	-2.14%
2022/08/16	3	32.07	1	31.95	32.05	2	872	0.23%
2022/08/15	7	30.96	1	31.50	31.70	6	850	0.71%
2022/08/12	3	30.58	0	0.00	30.75	3	817	0.37%
2022/08/11	8	30.27	2	30.30	30.55	6	806	0.74%
2022/08/10	5	29.79	0	0.00	29.90	5	799	0.63%
2022/08/09	22	29.58	3	29.70	29.75	19	795	2.39%
2022/08/08	6	31.77	55	31.75	31.80	-49	789	-6.21%
2022/08/04	18	31.46	6	31.53	31.40	12	769	1.56%
2022/08/03	2	31.70	0	0.00	31.60	2	760	0.26%
2022/08/02	0.3	32.25	0	0.00	31.90	0.3	769	0.04%
2022/08/01	2	32.48	1	32.60	32.50	1	805	0.12%
2022/07/29	1	32.35	0	0.00	32.30	1	814	0.12%
2022/07/27	0	0.00	0.4	32.50	32.50	-0.4	837	-0.05%
2022/07/26	1	32.45	0	0.00	32.35	1	860	0.12%
2022/07/22	0	0.00	2	33.23	33.15	-2	882	-0.23%
2022/07/21	1	33.10	1	33.15	33.35	0	888	0.00%
2022/07/20	1	32.75	0	0.00	32.60	1	881	0.11%
2022/07/19	0	0.00	1	32.55	32.45	-1	887	-0.11%
2022/07/15	6	31.83	16	31.76	32.05	-10	884	-1.13%
2022/07/14	0	0.00	0.6	31.37	31.40	-0.6	880	-0.07%
2022/07/13	0	0.00	2	30.80	30.80	-2	878	-0.23%
2022/07/12	3	29.95	1	30.00	30.00	2	880	0.23%
2022/07/08	5	31.72	2	31.55	31.40	3	887	0.34%
2022/07/07	0	0.00	46	30.89	31.00	-46	899	-5.11%
2022/07/06	1	30.41	1.1	30.87	30.15	-0.1	897	-0.01%
2022/07/05	1	30.55	3	31.13	31.15	-2	916	-0.22%
2022/07/04	1	30.20	1	30.75	30.30	0	922	0.00%
2022/07/01	13	30.44	0	0.00	30.00	13	941	1.38%
2022/06/30	1	31.65	0	0.00	31.65	1	920	0.11%
2022/06/29	1	32.60	4	32.60	32.65	-3	915	-0.33%
2022/06/24	1	32.95	2	33.15	33.00	-1	934	-0.11%
2022/06/23	0	0.00	2	32.05	32.20	-2	939	-0.21%
2022/06/22	8	32.66	1	32.25	32.10	7	929	0.75%
2022/06/21	6.1	32.90	0	0.00	33.40	6.1	921	0.66%
2022/06/20	44	32.92	2	32.95	32.55	42	919	4.57%
2022/06/17	0	0.00	1	33.85	33.80	-1	899	-0.11%
2022/06/16	1	35.20	1	34.60	34.30	0	896	0.00%
2022/06/15	3	35.45	0	0.00	35.15	3	893	0.34%
2022/06/14	5	34.89	1	34.65	35.00	4	898	0.45%
2022/06/13	3	35.23	1	35.40	35.10	2	907	0.22%
2022/06/10	2	36.20	2	35.83	36.20	0	912	0.00%
2022/06/09	1	36.35	0	0.00	36.45	1	916	0.11%
2022/06/08	3	36.52	0	0.00	36.50	3	920	0.33%
2022/06/07	1	36.55	5	36.55	36.50	-4	932	-0.43%
2022/06/06	1	36.75	0	0.00	36.80	1	938	0.11%
2022/06/02	14	37.51	0	0.00	37.20	14	962	1.45%
2022/06/01	7	37.31	37	37.30	37.05	-30	970	-3.09%
2022/05/31	9	36.64	0	0.00	36.60	9	967	0.93%
2022/05/30	4	36.84	0	36.55	36.75	4	982	0.41%
2022/05/27	7	36.47	0.1	38.00	36.45	6.9	979	0.70%
2022/05/26	2	36.50	0	0.00	36.50	2	995	0.20%
2022/05/25	1	36.30	0	0.00	36.40	1	1,013	0.10%
2022/05/24	0	0.00	1	36.55	36.05	-1	1,058	-0.09%
2022/05/23	0	0.00	1	36.50	36.45	-1	1,099	-0.09%
2022/05/20	7	36.35	0	0.00	36.30	7	1,206	0.58%
2022/05/19	1	36.15	2	36.30	36.20	-1	1,234	-0.08%
2022/05/18	2	36.60	2	36.58	36.60	0	1,284	0.00%
2022/05/17	1	35.85	5	36.05	36.30	-4	1,349	-0.30%
2022/05/16	0	0.00	3.2	35.76	35.75	-3.2	1,351	-0.24%
2022/05/13	1	34.55	0	0.00	34.60	1	1,334	0.07%
2022/05/12	10	34.37	14	34.05	33.85	-4	1,342	-0.30%
2022/05/11	12	34.89	2	34.73	34.60	10	1,320	0.76%
2022/05/10	3	34.58	12	35.04	35.25	-9	1,316	-0.68%
2022/05/09	10.1	35.72	5.3	36.26	35.40	4.8	1,311	0.37%
2022/05/06	15	37.62	1	37.80	37.65	14	1,275	1.10%
2022/05/05	16	38.39	4	38.30	38.35	12	1,270	0.94%
2022/05/04	1	38.05	0	0.00	37.95	1	1,266	0.08%
2022/05/03	8	38.06	3	38.00	38.00	5	1,264	0.40%
2022/04/29	3	38.85	1.5	39.16	38.55	1.5	1,251	0.12%
2022/04/28	1	38.70	3	38.75	38.60	-2	1,249	-0.16%
2022/04/27	1	38.75	3	38.80	38.60	-2	1,240	-0.16%
2022/04/26	2	39.50	0	0.00	39.35	2	1,233	0.16%
2022/04/25	32	39.25	4	39.48	39.25	28	1,240	2.26%
2022/04/22	1	40.45	1	40.40	40.25	0	1,240	0.00%
2022/04/21	0	0.00	1	40.50	40.50	-1	1,250	-0.08%
2022/04/20	0	0.00	1	40.30	40.35	-1	1,251	-0.08%
2022/04/18	2	39.95	0	0.00	39.80	2	1,285	0.16%
2022/04/15	1	40.05	2	40.40	40.05	-1	1,291	-0.08%
2022/04/14	1	40.60	0	0.00	40.50	1	1,316	0.08%
2022/04/13	1	40.00	6	40.17	40.95	-5	1,318	-0.38%
2022/04/12	2	39.35	2	39.25	39.40	0	1,319	0.00%
2022/04/11	11	39.86	0	0.00	39.70	11	1,327	0.83%
2022/04/08	6	40.79	0	0.00	40.80	6	1,313	0.46%
2022/04/07	10	41.45	0	0.00	40.75	10	1,314	0.76%
2022/04/06	0	41.80	1	41.65	41.70	-1	1,304	-0.08%
2022/04/01	8	41.92	0	0.00	42.00	8	1,312	0.61%
2022/03/30	0	0.00	13	42.44	42.45	-13	1,382	-0.94%
2022/03/28	1	42.40	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	43.20	1	42.90	42.90	0	1,385	0.00%
2022/03/24	1	43.05	5	43.20	43.10	-4	1,391	-0.29%
2022/03/23	3	43.32	14	43.28	43.40	-11	1,393	-0.79%
2022/03/21	1	42.85	0	0.00	42.75	1	1,392	0.07%
2022/03/18	1	42.30	0	0.00	42.65	1	1,402	0.07%
2022/03/17	1	42.10	6	42.11	42.25	-5	1,409	-0.35%
2022/03/16	12	41.40	3	41.55	41.25	9	1,411	0.64%
2022/03/15	4	41.80	0	0.00	41.60	4	1,424	0.28%
2022/03/14	0	0.00	1	42.10	42.35	-1	1,458	-0.07%
2022/03/11	2	42.20	1	42.20	42.10	1	1,469	0.07%
2022/03/10	0	0.00	2	42.40	42.35	-2	1,475	-0.14%
2022/03/09	0	0.00	1	41.60	41.85	-1	1,474	-0.07%
2022/03/08	5	41.93	1	41.60	41.35	4	1,486	0.27%
2022/03/07	8	42.98	8	42.65	42.65	0	1,469	0.00%
2022/03/04	1	44.15	1	44.15	44.15	0	1,471	0.00%
2022/03/03	3	44.72	5	44.55	44.60	-2	1,491	-0.13%
2022/03/02	2	44.55	6	44.65	44.80	-4	1,501	-0.27%
2022/03/01	6	44.88	5	44.95	44.90	1	1,509	0.07%
2022/02/25	8	44.73	18.1	44.75	44.70	-10.1	1,504	-0.67%
2022/02/24	13	44.21	2.1	44.40	44.10	10.9	1,501	0.72%
2022/02/23	7.1	44.83	0	0.00	44.95	7.1	1,485	0.48%
2022/02/22	10	44.91	8	44.90	44.90	2	1,495	0.13%
2022/02/21	6	44.06	5	44.53	44.60	1	1,433	0.07%
2022/02/18	15	44.25	7.2	44.17	44.40	7.8	1,465	0.53%
2022/02/17	7	43.80	111.1	42.79	43.80	-104.1	1,676	-6.21%	大賣/鉅額交易
2022/02/16	1	42.40	0	0.00	42.10	1	1,698	0.06%
2022/02/14	3	42.10	4	42.15	41.95	-1	1,751	-0.06%
2022/02/11	5	43.13	2	43.23	43.05	3	1,778	0.17%
2022/02/10	11	43.28	4	43.35	43.30	7	1,807	0.39%
2022/02/09	3	42.95	2	43.10	43.40	1	1,817	0.06%
2022/02/08	20	42.98	0	0.00	43.15	20	1,827	1.09%
2022/02/07	6	42.12	6.2	42.31	42.85	-0.2	1,856	-0.01%
2022/01/26	1	41.70	0	0.00	41.60	1	1,872	0.05%
2022/01/25	5	41.64	4	41.84	41.60	1	1,960	0.05%
2022/01/24	0	0.00	1	42.20	42.25	-1	1,978	-0.05%
2022/01/21	2	42.93	4.2	43.00	42.55	-2.2	1,980	-0.11%
2022/01/20	5	43.46	2	43.63	43.50	3	1,984	0.15%
2022/01/18	6	43.41	3.1	43.46	43.25	2.9	2,001	0.14%
2022/01/17	6	42.84	1.1	42.93	43.20	4.9	1,996	0.25%
2022/01/14	43	42.45	2	42.70	42.65	41	1,991	2.06%
2022/01/13	2	43.00	3	42.98	43.05	-1	1,984	-0.05%
2022/01/12	10	42.72	3.5	42.92	42.90	6.6	1,985	0.33%
2022/01/11	3	42.88	4	42.91	42.80	-1	1,972	-0.05%
2022/01/10	18	43.21	9	43.38	43.35	9	1,956	0.46%
2022/01/07	3	43.58	4	43.84	43.50	-1	1,951	-0.05%
2022/01/06	4	44.28	11	44.31	44.25	-7	1,934	-0.36%
2022/01/05	18	44.96	5	44.70	44.65	13	1,930	0.67%
2022/01/04	2	45.05	13.1	45.07	45.15	-11.1	1,917	-0.58%
2022/01/03	1	45.40	0.1	45.40	45.05	0.9	1,912	0.05%
2021/12/30	2	45.38	15.1	45.37	45.40	-13.1	1,914	-0.68%
2021/12/29	5	45.26	0	0.00	45.25	5	1,916	0.26%
2021/12/28	11	45.48	2	45.60	45.45	9	1,921	0.47%
2021/12/27	14	45.63	2.1	45.67	45.60	11.9	1,941	0.61%
2021/12/24	33	45.36	2	45.15	45.25	31	1,963	1.58%
2021/12/23	0	0.00	1	44.60	44.60	-1	1,925	-0.05%
2021/12/22	1	44.35	0.2	44.40	44.20	0.8	1,942	0.04%
2021/12/21	1	44.00	3	44.17	44.15	-2	1,975	-0.10%
2021/12/20	3	43.90	5	43.92	44.00	-2	1,983	-0.10%
2021/12/17	2	44.10	3	44.05	44.05	-1	1,987	-0.05%
2021/12/16	3.2	44.45	2	44.40	44.25	1.2	1,983	0.06%
2021/12/15	7	44.16	6	44.38	44.15	1	1,987	0.05%
2021/12/14	9	44.07	13	43.96	43.85	-4	1,995	-0.20%
2021/12/13	2	44.45	6.1	44.62	44.40	-4.1	1,985	-0.21%
2021/12/10	9	44.78	12	44.89	44.70	-3	1,982	-0.15%
2021/12/09	12	45.62	1.1	45.36	45.25	10.9	1,982	0.55%
2021/12/08	15	45.74	10	45.65	45.95	5	1,970	0.25%
2021/12/07	3	45.35	2	44.98	44.90	1	1,999	0.05%
2021/12/03	1	45.00	3.2	44.97	45.05	-2.2	2,000	-0.11%
2021/12/02	12.2	44.66	12.3	44.70	44.60	-0.2	2,000	-0.01%
2021/12/01	4.1	45.00	12	45.07	45.20	-7.9	1,995	-0.40%
2021/11/30	9.3	45.08	5	45.11	44.55	4.3	1,997	0.22%
2021/11/29	6.3	43.87	14	43.80	44.30	-7.7	1,992	-0.39%
2021/11/26	10.3	45.01	9	44.99	44.45	1.3	1,972	0.07%
2021/11/25	4	45.74	4	45.83	45.50	0	1,953	0.00%
2021/11/24	11	45.81	8	45.93	45.85	3	1,949	0.15%
2021/11/23	8	46.21	5	45.99	45.90	3	1,949	0.15%
2021/11/22	5	46.58	13.4	46.45	46.65	-8.4	1,944	-0.43%
2021/11/19	14.1	45.92	16.7	45.96	45.70	-2.6	1,923	-0.13%
2021/11/18	9	46.77	6	46.87	46.40	3	1,899	0.16%
2021/11/17	15	46.74	19	46.73	46.90	-4	1,877	-0.21%
2021/11/16	67.4	47.37	53.1	47.36	47.15	14.3	1,842	0.78%
2021/11/15	21	45.48	12.2	45.17	46.50	8.8	1,600	0.55%
2021/11/12	4.2	44.48	4	44.39	44.30	0.2	1,540	0.01%
2021/11/11	0.2	43.99	4	44.05	43.60	-3.8	1,526	-0.25%
2021/11/10	4	43.91	2	43.88	44.00	2	1,574	0.13%
2021/11/09	3	44.52	4	44.55	44.65	-1	1,609	-0.06%
2021/11/08	4	43.96	5	43.93	44.10	-1	1,610	-0.06%
2021/11/05	4	43.63	11	43.64	43.90	-7	1,677	-0.42%
2021/11/04	8	43.93	8	43.88	43.95	0	1,698	0.00%
2021/11/03	6	43.19	4	43.23	43.30	2	1,714	0.12%
2021/11/02	11	43.37	10	43.59	42.65	1	1,793	0.06%
2021/11/01	4	42.51	6	42.73	42.90	-2	1,853	-0.11%
2021/10/29	0	0.00	1	41.65	41.70	-1	1,851	-0.05%
2021/10/28	1	41.55	2	41.73	41.45	-1	1,871	-0.05%
2021/10/27	2	40.80	5	41.21	41.60	-3	1,899	-0.16%
2021/10/26	4	40.93	0	0.00	40.80	4	1,902	0.21%
2021/10/25	2	40.60	1	40.75	40.75	1	1,914	0.05%
2021/10/22	0	0.00	5	40.41	40.60	-5	1,946	-0.26%
2021/10/21	4	40.38	2	40.40	40.15	2	1,970	0.10%
2021/10/20	3	40.43	3	40.38	40.30	0	2,004	0.00%
2021/10/19	0	0.00	3	40.13	40.40	-3	2,028	-0.15%
2021/10/18	1	39.65	1	39.75	39.70	0	2,053	0.00%
2021/10/15	0	0.00	10	39.60	39.65	-10	2,106	-0.47%
2021/10/14	4	38.81	1	38.90	39.10	3	2,155	0.14%
2021/10/13	3	39.45	0	0.00	38.90	3	2,194	0.14%
2021/10/12	0	0.00	8	39.75	39.55	-8	2,206	-0.36%
2021/10/08	7	40.34	0	0.00	40.20	7	2,231	0.31%
2021/10/07	3	39.28	1	39.65	39.65	2	2,299	0.09%
2021/10/06	4	39.01	0	0.00	38.65	4	2,547	0.16%
2021/10/05	2	38.63	4	39.06	39.30	-2	2,620	-0.08%
2021/10/04	8	38.98	7	39.11	38.80	1	2,663	0.04%
2021/10/01	7	39.80	8.1	40.25	39.75	-1.1	2,695	-0.04%
2021/09/30	1	40.80	4	40.93	40.95	-3	2,690	-0.11%
2021/09/29	3	41.18	4	41.14	41.15	-1	2,703	-0.04%
2021/09/28	3	41.47	5	41.70	42.00	-2	2,742	-0.07%
2021/09/27	2	42.65	3	42.93	42.85	-1	2,740	-0.04%
2021/09/24	8	43.48	3	43.38	43.30	5	2,768	0.18%
2021/09/23	3	42.72	5	42.67	42.85	-2	2,789	-0.07%
2021/09/22	1	42.20	6	42.19	42.20	-5	2,824	-0.18%
2021/09/17	0	0.00	2	42.98	43.00	-2	2,864	-0.07%
2021/09/15	0	0.00	1	42.40	42.40	-1	2,946	-0.03%
2021/09/14	1	42.55	0	0.00	42.50	1	3,077	0.03%
2021/09/13	1	42.65	3	42.63	42.65	-2	3,397	-0.06%
2021/09/10	10	42.87	9	42.84	42.55	1	3,453	0.03%
2021/09/08	4	41.14	0	0.00	40.85	4	3,519	0.11%
2021/09/07	1	41.80	0	0.00	41.70	1	3,544	0.03%
2021/09/03	0	0.00	2	42.33	42.30	-2	3,652	-0.05%
2021/09/02	2	42.65	1	42.10	42.00	1	3,673	0.03%
2021/09/01	0	0.00	8	42.21	42.50	-8	3,688	-0.22%
2021/08/31	2	41.75	0	0.00	41.95	2	3,691	0.05%
2021/08/30	0	0.00	4	41.71	41.75	-4	3,716	-0.11%
2021/08/27	0	41.50	0	0.00	41.45	0	3,725	0.00%
2021/08/26	0	0.00	1	41.60	41.55	-1	3,744	-0.03%
2021/08/25	1	41.05	4	41.54	41.60	-3	3,772	-0.08%
2021/08/24	5	41.45	4	41.38	41.00	1	3,815	0.03%
2021/08/23	7	41.19	3	41.42	41.60	4	3,820	0.10%
2021/08/20	4	40.65	1	41.05	40.55	3	3,828	0.08%
2021/08/19	5	41.36	4	40.89	40.80	1	3,831	0.03%
2021/08/18	2	42.00	9	40.98	42.20	-7	3,841	-0.18%
2021/08/17	7.3	40.80	9	40.91	40.60	-1.7	3,882	-0.04%
2021/08/16	18	41.03	24	41.11	41.60	-6	3,910	-0.15%
2021/08/13	29	42.96	34	42.39	41.95	-5	3,894	-0.13%
2021/08/12	11	44.46	6	44.43	44.30	5	4,118	0.12%
2021/08/11	12	47.23	22.1	47.16	46.75	-10.1	4,172	-0.24%
2021/08/10	17	47.94	18	48.20	47.65	-1	4,156	-0.02%
2021/08/09	31.3	48.38	27	48.53	48.15	4.3	4,196	0.10%
2021/08/06	21	49.25	18	49.31	49.30	3	4,195	0.07%
2021/08/05	16	49.59	27	49.33	49.55	-11	4,156	-0.26%
2021/08/04	2	48.45	2	48.45	48.35	0	4,121	0.00%
2021/08/03	11.1	48.26	3	48.43	48.30	8.1	4,189	0.19%
2021/08/02	0	0.00	6	48.16	48.30	-6	4,211	-0.14%
2021/07/30	4	47.55	3	47.65	47.35	1	4,214	0.02%
2021/07/29	2	47.55	1	47.85	47.85	1	4,246	0.02%
2021/07/28	4	46.71	2	46.93	47.50	2	4,284	0.05%
2021/07/27	7.2	47.83	3	48.10	47.40	4.2	4,389	0.10%
2021/07/26	3	47.73	16	47.72	47.90	-13	4,476	-0.29%
2021/07/23	4	47.25	2	47.48	47.30	2	4,597	0.04%
2021/07/22	4	46.88	8	46.89	47.10	-4	4,676	-0.09%
2021/07/21	8	46.23	1	46.25	46.25	7	4,687	0.15%
2021/07/20	24	46.65	11	46.82	46.65	13	4,682	0.28%
2021/07/19	4	47.65	6	47.74	47.60	-2	4,685	-0.04%
2021/07/16	2	48.20	2	48.55	48.40	0	4,759	0.00%
2021/07/15	5	48.20	2	48.18	48.25	3	4,889	0.06%
2021/07/14	12	48.40	7	48.54	48.20	5	4,920	0.10%
2021/07/13	33	50.34	33	50.06	49.05	0	4,891	0.00%
2021/07/12	19	49.07	9	49.11	49.15	10	4,678	0.21%
2021/07/09	1	48.55	16	48.45	48.45	-15	4,617	-0.32%
2021/07/08	9	48.23	13	48.32	48.00	-4	4,671	-0.09%
2021/07/07	8	48.11	1	48.15	47.65	7	4,704	0.15%
2021/07/06	2	48.35	11	48.25	48.15	-9	4,780	-0.19%
2021/07/05	7	48.01	10	48.26	48.40	-3	5,033	-0.06%
2021/07/02	1	47.05	4	47.49	47.30	-3	5,123	-0.06%
2021/07/01	1	47.30	6.2	48.10	47.15	-5.2	5,162	-0.10%
2021/06/30	2	47.50	11	47.57	47.60	-9	5,155	-0.17%
2021/06/29	4.1	47.78	11.1	48.04	47.55	-7	5,173	-0.14%
2021/06/28	2.1	47.58	0	0.00	48.00	2.1	5,210	0.04%
2021/06/25	9.2	47.98	5	47.86	47.55	4.2	5,209	0.08%
2021/06/24	26.3	48.11	7	48.11	48.15	19.3	5,229	0.37%
2021/06/23	24.3	48.18	22.2	48.30	48.40	2.1	5,236	0.04%
2021/06/22	45.7	48.40	32	48.58	47.65	13.7	5,254	0.26%
2021/06/21	4	46.08	11.3	45.71	46.05	-7.3	5,322	-0.14%
2021/06/18	4	46.44	6	46.39	46.60	-2	5,441	-0.04%
2021/06/17	4.3	45.98	15	45.72	46.05	-10.8	5,455	-0.20%
2021/06/16	9	45.41	9	45.22	45.20	0	5,456	0.00%
2021/06/15	21.1	45.75	3	45.65	45.85	18.1	5,487	0.33%
2021/06/11	14.2	45.27	4	45.18	45.15	10.2	5,528	0.18%
2021/06/10	2	44.90	15	44.60	44.80	-13	5,529	-0.24%
2021/06/09	15	44.40	13.1	44.51	44.25	2	5,598	0.03%
2021/06/08	9	44.21	1	44.30	44.20	8	5,652	0.14%
2021/06/07	0	0.00	6	43.78	43.70	-6	5,700	-0.11%
2021/06/04	2	44.10	3.1	44.37	44.10	-1.1	5,743	-0.02%
2021/06/03	18	44.61	6	44.73	44.65	12	5,781	0.21%
2021/06/02	8	44.63	0	0.00	44.65	8	5,812	0.14%
2021/06/01	11	44.93	3	45.10	45.15	8	5,826	0.14%
2021/05/31	0	44.40	13.4	44.46	44.40	-13.4	5,866	-0.23%
2021/05/28	10	44.34	0	0.00	44.40	10	5,942	0.17%
2021/05/27	3	43.75	1	43.80	44.00	2	6,162	0.03%
2021/05/26	2.1	43.81	3	43.97	43.90	-0.9	6,521	-0.01%
2021/05/25	9	44.03	71	44.41	44.10	-62	6,577	-0.94%
2021/05/24	15.2	43.14	7	43.23	43.50	8.2	6,656	0.12%
2021/05/21	32	43.31	7	43.85	43.60	25	6,773	0.37%
2021/05/20	75	44.48	26	44.63	43.40	49	6,861	0.71%
2021/05/19	4	42.55	11	42.72	43.35	-7	6,619	-0.11%
2021/05/18	10	41.94	3	41.88	42.10	7	6,594	0.11%
2021/05/17	1	40.20	6	39.43	38.95	-5	6,581	-0.08%
2021/05/14	6	40.48	5	41.46	40.55	1	6,524	0.02%
2021/05/13	4	40.50	10	40.48	40.30	-6	6,499	-0.09%
2021/05/12	12	40.81	8	40.58	40.50	4	6,468	0.06%
2021/05/11	5	43.87	8	43.22	43.15	-3	6,383	-0.05%
2021/05/10	2	45.68	6	46.71	45.50	-4	6,327	-0.06%
2021/05/07	8	45.90	5	45.95	46.25	3	6,321	0.05%
2021/05/06	9	45.44	9	45.26	45.00	0	6,318	0.00%
2021/05/05	17	45.47	13.1	45.65	45.25	3.9	6,321	0.06%
2021/05/04	2	46.15	17.1	45.32	45.65	-15.1	6,305	-0.24%
2021/05/03	3	48.38	4	48.55	47.90	-1	6,201	-0.02%
2021/04/29	32.2	51.15	18	51.21	49.70	14.2	6,115	0.23%
2021/04/28	8.1	51.01	4	51.18	51.10	4.1	6,010	0.07%
2021/04/27	2	49.93	10.2	50.19	49.70	-8.2	6,008	-0.14%
2021/04/26	7	50.27	12	50.27	50.20	-5	6,016	-0.08%
2021/04/23	1	49.95	9	49.98	49.95	-8	6,022	-0.13%
2021/04/22	9	50.70	31.1	50.94	49.45	-22.1	6,073	-0.36%
2021/04/21	72	52.36	31	51.85	51.60	41	6,049	0.68%
2021/04/20	5	51.24	14	51.17	51.40	-9	5,941	-0.15%
2021/04/19	2	50.25	6.6	50.38	50.40	-4.6	5,948	-0.08%
2021/04/16	11	49.95	40	49.87	50.00	-29	5,981	-0.48%
2021/04/15	5	49.49	3	49.82	49.70	2	5,993	0.03%
2021/04/14	43	48.95	51	49.54	49.30	-8	6,013	-0.13%
2021/04/13	60.1	51.11	7	51.51	50.40	53.1	5,978	0.89%
2021/04/12	12	52.25	28	52.53	51.90	-16	5,958	-0.27%
2021/04/09	50.1	53.24	53	53.01	53.10	-2.9	5,898	-0.05%
2021/04/08	21	51.57	24	51.10	51.90	-3	5,649	-0.05%
2021/04/07	5	49.83	14.3	49.70	50.20	-9.3	5,523	-0.17%
2021/04/06	3.2	49.36	7	49.35	49.35	-3.8	5,523	-0.07%
2021/04/01	3	49.38	2	49.28	49.25	1	5,532	0.02%
2021/03/31	15	49.60	8.1	49.56	49.35	6.9	5,526	0.13%
2021/03/30	62	49.17	14	49.18	49.25	48	5,499	0.87%
2021/03/29	28	49.26	5	49.40	49.25	23	5,489	0.42%
2021/03/26	1.1	49.26	6	49.34	49.35	-5	5,473	-0.09%
2021/03/25	46	49.12	47	49.12	48.75	-1	5,488	-0.02%
2021/03/24	71	50.84	78.3	50.56	50.10	-7.3	5,418	-0.13%
2021/03/23	8	49.65	23	49.66	50.10	-15	5,105	-0.29%
2021/03/22	17	48.74	70	48.41	48.80	-53	4,990	-1.06%
2021/03/19	14	48.04	15	48.08	48.20	-1	5,002	-0.02%
2021/03/18	5	48.53	11	48.41	48.45	-6	5,019	-0.12%
2021/03/17	16	48.21	9	48.25	48.10	7	5,086	0.14%
2021/03/16	11	47.67	2	47.68	47.45	9	5,151	0.17%
2021/03/15	10	47.76	6	47.68	47.90	4	5,377	0.07%
2021/03/12	9	47.12	10	47.21	47.10	-1	5,348	-0.02%
2021/03/11	0	0.00	4	46.75	46.75	-4	5,456	-0.07%
2021/03/10	6	46.78	3	46.80	46.45	3	5,480	0.05%
2021/03/09	2	46.08	90.6	46.03	46.20	-88.6	5,507	-1.61%
2021/03/08	30	46.35	7	46.26	46.05	23	5,647	0.41%
2021/03/05	16	46.39	5	46.25	46.10	11	5,728	0.19%
2021/03/04	7	46.59	14.5	46.51	46.60	-7.5	5,879	-0.13%
2021/03/03	33.3	46.11	45	46.18	46.30	-11.8	5,918	-0.20%
2021/03/02	54.2	46.68	44	46.88	46.10	10.2	5,904	0.17%
2021/02/26	76	46.05	207	46.52	46.20	-131	5,786	-2.26%	大賣/鉅額交易
2021/02/25	11	45.63	9	45.69	45.55	2	5,606	0.04%
2021/02/24	13	45.17	22	45.57	45.35	-9	5,603	-0.16%
2021/02/23	9	45.22	8	45.03	45.30	1	5,524	0.02%
2021/02/22	45	44.84	10	44.97	44.80	35	5,452	0.64%
2021/02/19	8.1	43.97	13	43.69	44.20	-5	5,366	-0.09%
2021/02/18	11	43.61	8	43.46	43.80	3	5,408	0.06%
2021/02/17	17	43.02	9	43.01	43.10	8	5,543	0.14%
2021/02/05	2	42.38	2	42.45	42.15	0	5,587	0.00%
2021/02/04	0	0.00	2	42.40	42.25	-2	5,677	-0.04%
2021/02/03	1	42.40	3	42.43	42.40	-2	5,774	-0.03%
2021/02/02	4	41.91	8	42.15	42.10	-4	5,924	-0.07%
2021/02/01	6	41.35	8.1	41.42	41.55	-2	6,010	-0.03%
2021/01/29	4	41.88	0	0.00	41.30	4	6,148	0.07%
2021/01/28	4	41.98	8	42.06	42.00	-4	6,151	-0.07%
2021/01/27	48	42.69	41	42.55	42.50	7	6,236	0.11%
2021/01/26	8	42.06	2	42.55	41.80	6	6,609	0.09%
2021/01/25	1	41.65	5	42.30	42.30	-4	6,623	-0.06%
2021/01/22	7	41.46	8	41.52	41.80	-1	6,615	-0.02%
2021/01/21	3	41.83	2	41.75	41.25	1	6,639	0.02%
2021/01/20	18.1	42.13	5	41.73	41.65	13.1	6,698	0.19%
2021/01/19	6	43.43	3	43.62	43.45	3	6,623	0.05%
2021/01/18	10	42.53	14	42.62	42.85	-4	6,626	-0.06%
2021/01/15	10	44.14	9	44.27	43.30	1	6,674	0.01%
2021/01/14	16	44.24	23.7	44.32	44.50	-7.7	6,626	-0.12%
2021/01/13	6	43.73	18.3	43.77	43.70	-12.3	6,588	-0.19%
2021/01/12	4	43.58	8	44.58	43.20	-4	6,569	-0.06%
2021/01/11	5	44.26	29	44.26	44.30	-24	6,566	-0.37%
2021/01/08	4	43.94	17	43.84	43.80	-13	6,544	-0.20%
2021/01/07	25	43.80	3	43.92	43.80	22	6,606	0.33%
2021/01/06	3	43.63	9	43.69	43.40	-6	6,616	-0.09%
2021/01/05	118	44.09	20	44.02	44.15	98	6,611	1.48%	大買/
2021/01/04	6	43.64	10	43.65	43.60	-4	6,585	-0.06%
2020/12/31	1	43.45	10	43.38	43.35	-9	6,580	-0.14%
2020/12/30	2	43.30	0	0.00	43.30	2	6,580	0.03%
2020/12/29	21	43.06	3	43.08	43.05	18	6,593	0.27%
2020/12/28	5	43.59	8	43.59	43.60	-3	6,551	-0.05%
2020/12/25	5.2	43.51	3	43.58	43.50	2.2	6,524	0.03%
2020/12/24	24	43.65	17	43.50	43.45	7	6,514	0.11%
2020/12/23	5	43.07	1	43.05	43.00	4	6,524	0.06%
2020/12/22	4	43.40	2	43.73	42.90	2	6,618	0.03%
2020/12/21	6	43.50	12	43.63	43.70	-6	6,677	-0.09%
2020/12/18	9	44.63	0	0.00	44.10	9	6,650	0.14%
2020/12/17	10	44.69	7	44.87	44.70	3	6,631	0.05%
2020/12/16	15	44.46	16	44.78	44.80	-1	6,606	-0.02%
2020/12/15	12	44.59	20	44.20	43.85	-8	6,726	-0.12%
2020/12/14	1	45.30	18.2	45.30	45.35	-17.2	6,671	-0.26%
2020/12/11	4	44.88	29	44.70	45.00	-25	6,626	-0.38%
2020/12/10	35	46.27	5	46.05	45.85	30	6,549	0.46%
2020/12/09	87	46.28	65	45.88	46.55	22	6,431	0.34%
2020/12/08	16	45.02	9	44.92	44.80	7	6,235	0.11%
2020/12/07	76	45.57	61.8	45.60	45.25	14.2	6,283	0.23%
2020/12/04	42	45.14	29	45.17	45.20	13	6,218	0.21%
2020/12/03	3	45.12	11	45.01	45.05	-8	6,188	-0.13%
2020/12/02	20	46.06	7	46.23	45.55	13	6,174	0.21%
2020/12/01	83	45.11	55	45.33	45.60	28	6,077	0.46%
2020/11/30	15	45.28	108.1	45.20	44.85	-93.1	6,089	-1.53%	大賣/
2020/11/27	55	44.50	48	44.83	44.55	7	6,023	0.12%
2020/11/26	19	44.02	15	44.12	44.20	4	6,021	0.07%
2020/11/25	42	44.10	6	44.53	43.70	36	6,044	0.60%
2020/11/24	113	44.71	55.3	45.17	44.45	57.7	6,024	0.96%	大買/
2020/11/23	27	44.22	8	44.28	44.35	19	5,947	0.32%
2020/11/20	10	43.82	16	44.03	44.15	-6	5,967	-0.10%
2020/11/19	21.4	43.77	15	44.01	43.85	6.4	6,026	0.11%
2020/11/18	0	0.00	2	43.70	43.50	-2	6,266	-0.03%
2020/11/17	20	43.55	9	43.64	43.40	11	6,470	0.17%
2020/11/16	1	43.70	20	43.85	43.85	-19	6,809	-0.28%
2020/11/13	2	43.20	4	43.10	43.20	-2	7,000	-0.03%
2020/11/12	7.3	42.89	1	43.05	42.70	6.3	7,850	0.08%
2020/11/11	15	42.88	7	42.64	42.95	8	8,502	0.09%
2020/11/10	9.3	42.50	26	42.81	42.40	-16.7	8,790	-0.19%
2020/11/09	3	42.13	2	42.13	42.15	1	8,928	0.01%
2020/11/06	12	41.88	16	41.82	41.75	-4	8,994	-0.04%
2020/11/05	3	40.82	1	40.90	40.90	2	8,920	0.02%
2020/11/04	13	40.86	14	40.88	41.00	-1	8,951	-0.01%
2020/11/03	58	41.42	56	41.69	41.10	2	8,923	0.02%
2020/11/02	1	38.90	2	39.53	39.60	-1	8,564	-0.01%
2020/10/30	3	39.25	2	39.35	39.15	1	8,664	0.01%
2020/10/29	7	39.01	5	38.70	39.70	2	8,671	0.02%
2020/10/28	21	39.90	2	40.60	39.80	19	8,670	0.22%
2020/10/27	7	41.16	0	0.00	41.20	7	8,599	0.08%
2020/10/26	6	41.13	3	41.60	41.60	3	8,638	0.03%
2020/10/23	3	41.02	2	41.08	41.05	1	8,658	0.01%
2020/10/22	4	41.48	1	42.15	41.45	3	8,666	0.03%
2020/10/21	4	41.85	23	41.62	41.85	-19	8,717	-0.22%
2020/10/20	1	41.40	1	41.15	41.25	0	8,842	0.00%
2020/10/19	14	41.61	15	41.47	41.35	-1	9,033	-0.01%
2020/10/16	1	41.50	1	40.60	40.65	0	9,143	0.00%
2020/10/15	3	41.78	13	41.98	41.50	-10	9,288	-0.11%
2020/10/14	7	40.51	4	40.60	40.65	3	9,290	0.03%
2020/10/13	4	40.03	3	40.28	40.25	1	9,699	0.01%
2020/10/12	1	40.70	5	40.90	40.85	-4	9,806	-0.04%
2020/10/08	20	40.90	5	40.96	40.95	15	9,977	0.15%
2020/10/07	1	39.90	3	40.43	40.50	-2	10,162	-0.02%
2020/10/05	3	39.53	5	39.65	39.65	-2	10,871	-0.02%
2020/09/30	0	0.00	44	38.77	39.20	-44	11,182	-0.39%
2020/09/29	1	39.20	36	38.80	38.95	-35	11,398	-0.31%
2020/09/28	1	39.05	56	38.67	39.05	-55	11,633	-0.47%
2020/09/25	31	38.91	7	38.21	38.05	24	12,069	0.20%
2020/09/24	24	40.24	16	39.86	39.75	8	12,326	0.06%
2020/09/23	7	41.54	0	0.00	41.50	7	12,635	0.06%
2020/09/22	13	41.92	9	41.97	41.65	4	12,801	0.03%
2020/09/21	19	43.04	1	43.15	42.75	18	12,838	0.14%
2020/09/18	22	43.63	17	43.65	43.60	5	12,859	0.04%
2020/09/17	10	42.48	8	42.60	42.55	2	12,775	0.02%
2020/09/16	30	42.08	1	42.15	42.05	29	12,830	0.23%
2020/09/15	4	41.90	14	41.96	41.85	-10	12,858	-0.08%
2020/09/14	9	41.74	2	41.68	41.85	7	12,907	0.05%
2020/09/11	13	41.81	11	41.66	41.30	2	12,902	0.02%
2020/09/10	10	42.95	11	43.14	42.25	-1	12,834	-0.01%
2020/09/09	50	42.19	2	41.90	42.20	48	12,751	0.38%
2020/09/08	14	43.36	4	43.36	43.05	10	12,663	0.08%
2020/09/07	4	43.98	40	44.25	43.50	-36	12,664	-0.28%
2020/09/04	14	44.04	16	44.39	44.45	-2	12,725	-0.02%
2020/09/03	23	45.12	27	45.07	45.15	-4	12,660	-0.03%
2020/09/02	61	45.05	26	44.57	44.60	35	12,555	0.28%
2020/09/01	18	43.62	14	43.88	44.20	4	12,478	0.03%
2020/08/31	18	44.11	30	43.74	43.55	-12	12,403	-0.10%
2020/08/28	46	43.24	2	43.30	43.50	44	12,488	0.35%
2020/08/27	12	43.56	10	43.52	43.20	2	12,500	0.02%
2020/08/26	4	44.00	1	43.90	44.10	3	12,464	0.02%
2020/08/25	6	44.98	17	44.91	44.75	-11	12,496	-0.09%
2020/08/24	44	44.66	51	44.93	44.60	-7	12,612	-0.06%
2020/08/21	46	43.81	12	44.10	43.95	34	12,397	0.27%
2020/08/20	74	44.03	17	45.05	43.35	57	12,262	0.46%
2020/08/19	63	48.57	72	48.69	48.15	-9	11,877	-0.08%
2020/08/18	110	49.71	98	49.54	48.15	12	11,533	0.10%	大買/
2020/08/17	86	47.48	80.1	48.48	49.65	5.9	10,644	0.06%
2020/08/14	5	44.03	46	44.06	45.15	-41	9,929	-0.41%
2020/08/13	49	43.65	41	42.66	42.35	8	9,575	0.08%
2020/08/12	13	43.93	32	43.98	44.15	-19	9,310	-0.20%
2020/08/11	8	42.64	5	43.09	42.55	3	9,225	0.03%
2020/08/10	0	0.00	1	43.90	43.95	-1	9,200	-0.01%
2020/08/07	13	43.48	6	43.76	43.85	7	9,266	0.08%
2020/08/06	7	42.75	2.1	43.35	42.75	4.9	9,272	0.05%
2020/08/05	9	43.21	6	43.64	43.30	3	9,427	0.03%
2020/08/04	0	0.00	6	42.08	42.00	-6	9,637	-0.06%
2020/08/03	2	41.88	3	42.10	41.80	-1	9,662	-0.01%
2020/07/31	0	0.00	34.5	41.95	41.80	-34.5	9,656	-0.36%
2020/07/30	4	41.05	1	41.70	41.25	3	9,670	0.03%
2020/07/29	15	41.01	20	41.04	41.15	-5	9,659	-0.05%
2020/07/28	13.5	40.56	2	40.70	40.15	11.5	9,660	0.12%
2020/07/27	14.5	42.00	20	42.42	41.55	-5.5	9,672	-0.06%
2020/07/24	42	43.26	32	43.31	42.80	10	9,622	0.10%
2020/07/23	53	44.71	28	44.89	45.00	25	9,561	0.26%
2020/07/22	22	45.17	45	45.36	45.40	-23	9,399	-0.24%
2020/07/21	21	45.93	13	45.48	45.25	8	9,255	0.09%
2020/07/20	13	45.40	5	45.56	45.30	8	9,126	0.09%
2020/07/17	62	46.38	54	46.25	45.25	8	9,072	0.09%
2020/07/16	3	45.73	37.8	45.67	45.75	-34.8	8,704	-0.40%
2020/07/15	13	45.39	34	45.46	45.00	-21	8,611	-0.24%
2020/07/14	19	44.97	40	44.95	45.10	-21	8,533	-0.25%
2020/07/13	89	45.49	40	46.17	46.35	49	8,375	0.59%
2020/07/10	6.1	43.38	30	43.91	43.00	-24	7,946	-0.30%
2020/07/09	50	45.27	45	45.04	44.50	5	7,828	0.06%
2020/07/08	35	44.35	16	44.93	45.45	19	7,619	0.25%
2020/07/07	35	44.28	44	43.92	44.10	-9	7,491	-0.12%
2020/07/06	52	44.67	16	44.67	45.00	36	7,417	0.49%
2020/07/03	47	42.29	120	42.21	43.00	-73	7,059	-1.03%	大賣/
2020/07/02	107	41.61	41	41.63	41.90	66	6,805	0.97%	大買/
2020/07/01	5	39.89	16	39.83	39.80	-11	6,455	-0.17%
2020/06/30	5	38.82	5	38.81	38.80	0	6,322	0.00%
2020/06/29	5	38.11	1	38.35	38.05	4	6,286	0.06%
2020/06/24	1	38.90	34	39.19	39.15	-33	6,262	-0.53%
2020/06/23	0	0.00	8	38.95	38.80	-8	6,272	-0.13%
2020/06/22	6	38.43	7	38.40	38.45	-1	6,299	-0.02%
2020/06/19	5	38.50	5	38.69	39.10	0	6,389	0.00%
2020/06/18	2	37.70	70	37.80	38.05	-68	6,387	-1.06%
2020/06/17	1	37.75	2	37.98	37.85	-1	6,431	-0.02%
2020/06/16	3	37.78	4	37.64	37.70	-1	6,584	-0.02%
2020/06/15	9	37.37	1	37.00	36.95	8	6,711	0.12%
2020/06/12	16	37.38	13	37.15	37.75	3	6,765	0.04%
2020/06/11	29	39.09	12	39.30	38.45	17	6,803	0.25%
2020/06/10	2	38.98	2	39.00	38.75	0	6,737	0.00%
2020/06/09	5	39.05	2	39.03	38.70	3	6,889	0.04%
2020/06/08	32	38.91	2	38.95	38.90	30	6,944	0.43%
2020/06/05	4	39.10	12	39.03	39.05	-8	6,952	-0.12%
2020/06/04	16	39.42	10	39.35	39.30	6	7,013	0.09%
2020/06/03	2	38.88	13	38.98	39.00	-11	6,890	-0.16%
2020/06/02	45	38.84	8	38.78	38.55	37	6,857	0.54%
2020/06/01	33	38.63	12	38.86	38.95	21	6,885	0.30%
2020/05/29	33	38.13	16	38.09	38.75	17	7,206	0.24%
2020/05/28	3	37.47	6	37.67	37.50	-3	7,077	-0.04%
2020/05/27	6	36.66	11.6	36.90	37.40	-5.6	7,029	-0.08%
2020/05/26	9	36.86	1	37.00	36.70	8	6,982	0.11%
2020/05/22	3	36.80	1	36.45	36.35	2	6,976	0.03%
2020/05/21	7	37.06	5	37.08	37.20	2	6,966	0.03%
2020/05/20	5	36.56	2	36.38	36.60	3	6,948	0.04%
2020/05/19	1	37.10	5	36.95	36.85	-4	6,921	-0.06%
2020/05/18	10	36.60	6	36.68	36.45	4	6,887	0.06%
2020/05/15	1	38.25	1	37.10	37.60	0	6,813	0.00%
2020/05/14	10.9	38.28	0	0.00	37.65	10.9	6,773	0.16%
2020/05/13	9	39.21	10	39.19	39.05	-1	6,663	-0.02%
2020/05/12	30	40.01	21	39.61	39.70	9	6,607	0.14%
2020/05/11	30	41.09	39	40.98	41.10	-9	6,463	-0.14%
2020/05/08	0	0.00	0.1	38.90	38.80	-0.1	6,140	0.00%
2020/05/07	0	0.00	11	38.83	38.85	-11	6,126	-0.18%
2020/05/06	14	38.52	1	38.60	38.35	13	6,115	0.21%
2020/05/05	7	39.04	2	38.75	38.80	5	6,120	0.08%
2020/05/04	21	39.20	20	39.16	39.00	1	6,133	0.02%
2020/04/30	25	39.71	5	39.63	40.00	20	6,145	0.33%
2020/04/29	13	39.01	2	39.00	38.90	11	6,134	0.18%
2020/04/28	9	38.79	1	39.70	38.65	8	6,167	0.13%
2020/04/27	6	39.45	7.4	39.19	39.35	-1.4	6,181	-0.02%
2020/04/24	4	39.36	2	39.05	39.05	2	6,160	0.03%
2020/04/23	4	39.41	2	39.30	39.20	2	6,150	0.03%
2020/04/22	1	38.20	2	38.98	39.35	-1	6,099	-0.02%
2020/04/21	4	39.41	5	38.90	38.15	-1	6,082	-0.02%
2020/04/20	7	39.70	47	39.52	39.60	-40	6,081	-0.66%
2020/04/17	49	40.14	3	39.42	39.45	46	6,056	0.76%
2020/04/16	1	39.90	19	39.91	40.00	-18	5,942	-0.30%
2020/04/15	12	40.17	17	40.19	39.90	-5	5,908	-0.08%
2020/04/14	25	39.86	16	39.71	39.80	9	5,819	0.15%
2020/04/13	36	40.06	27	39.66	39.60	9	5,773	0.16%
2020/04/10	12	39.09	7	39.14	39.00	5	5,704	0.09%
2020/04/09	7	39.01	11	39.00	38.60	-4	5,704	-0.07%
2020/04/08	5	37.00	2	37.40	37.60	3	5,578	0.05%
2020/04/07	4	35.60	20	35.85	36.60	-16	5,546	-0.29%
2020/04/06	7	34.26	10	34.40	34.50	-3	5,576	-0.05%
2020/04/01	3	33.38	10	33.56	33.70	-7	5,534	-0.13%
2020/03/31	0	0.00	1	33.40	33.10	-1	5,529	-0.02%
2020/03/30	1	33.00	3	32.00	33.20	-2	5,552	-0.04%
2020/03/27	10	33.30	9	33.36	32.50	1	5,567	0.02%
2020/03/26	2	31.60	6	32.02	32.90	-4	5,468	-0.07%
2020/03/25	11	31.56	11	31.58	31.60	0	5,359	0.00%
2020/03/24	40	28.42	52	28.14	29.00	-12	5,227	-0.23%
2020/03/23	34	26.75	0	0.00	26.40	34	5,163	0.66%
2020/03/20	22	29.55	55	30.12	28.00	-33	5,115	-0.65%
2020/03/19	23	27.91	9	28.99	27.45	14	4,974	0.28%
2020/03/18	25	30.89	6	31.10	30.40	19	4,854	0.39%
2020/03/17	2	31.00	3	31.37	30.50	-1	4,809	-0.02%
2020/03/16	33	33.11	4	32.35	31.55	29	4,763	0.61%
2020/03/13	10	32.20	11	32.65	33.15	-1	4,720	-0.02%
2020/03/12	11	35.74	5	36.66	35.40	6	4,616	0.13%
2020/03/11	12	38.98	8	39.28	38.30	4	4,541	0.09%
2020/03/10	3	38.95	5	38.20	39.50	-2	4,507	-0.04%
2020/03/09	15	40.19	7	39.92	39.10	8	4,432	0.18%
2020/03/06	6	41.19	2	41.50	41.05	4	4,384	0.09%
2020/03/05	7	41.66	6	41.66	41.70	1	4,371	0.02%
2020/03/04	23	41.98	16	41.81	41.50	7	4,306	0.16%
2020/03/03	0	0.00	14.1	39.26	40.40	-14.1	3,901	-0.36%
2020/03/02	11	36.40	15	35.84	36.75	-4	3,833	-0.10%
2020/02/27	30	36.30	9	36.41	36.00	21	3,885	0.54%
2020/02/26	10	37.86	0	0.00	37.60	10	3,880	0.26%
2020/02/24	5	38.23	2	38.23	38.25	3	3,975	0.08%
2020/02/21	1.6	38.55	1	38.70	38.55	0.6	4,107	0.02%
2020/02/20	0	0.00	4	39.09	38.85	-4	4,155	-0.10%
2020/02/19	0	0.00	1	39.15	39.00	-1	4,223	-0.02%
2020/02/18	1	39.10	0	0.00	38.95	1	4,387	0.02%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/14	2	39.38	0	0.00	39.60	2	4,990	0.04%
2020/02/13	2	39.58	1	39.85	39.25	1	5,192	0.02%
2020/02/12	1	39.65	2	39.63	39.65	-1	5,443	-0.02%
2020/02/11	2	38.75	2	38.88	38.70	0	5,693	0.00%
2020/02/10	2	37.75	0	0.00	38.00	2	5,705	0.04%
2020/02/07	0	0.00	1	38.70	38.30	-1	5,756	-0.02%
2020/02/06	0	0.00	6	38.88	39.10	-6	5,791	-0.10%
2020/02/05	5	38.03	41	37.81	37.95	-36	5,844	-0.62%
2020/02/04	30	37.35	20	37.37	37.90	10	5,862	0.17%
2020/02/03	46	36.04	5	35.98	36.15	41	5,972	0.69%
2020/01/31	7	37.97	13	38.59	37.65	-6	6,089	-0.10%
2020/01/30	25	38.91	31	39.19	38.70	-6	6,083	-0.10%
2020/01/20	2	43.00	42	43.07	43.00	-40	6,059	-0.66%
2020/01/17	6	43.25	20	43.15	42.90	-14	6,147	-0.23%
2020/01/16	0	0.00	3	43.00	43.00	-3	6,220	-0.05%
2020/01/15	14	43.08	18	42.97	43.05	-4	6,650	-0.06%
2020/01/14	25	43.45	36	43.62	43.30	-11	6,726	-0.16%
2020/01/13	7	42.70	6	42.55	42.65	1	6,791	0.01%
2020/01/10	54	41.79	0	0.00	41.55	54	6,861	0.79%
2020/01/09	12	42.09	5	41.88	41.70	7	7,085	0.10%
2020/01/08	4	41.81	11	41.67	41.65	-7	7,213	-0.10%
2020/01/07	3	41.72	32	41.89	41.80	-29	7,462	-0.39%
2020/01/06	2	42.28	0	0.00	42.30	2	7,520	0.03%
2020/01/03	6	44.26	4	43.90	43.25	2	7,540	0.03%
2020/01/02	2	43.90	12	43.96	43.95	-10	7,537	-0.13%
2019/12/31	27	43.93	19	43.84	43.90	8	7,530	0.11%
2019/12/30	5	43.92	13	43.68	43.80	-8	7,526	-0.11%
2019/12/27	2	42.43	2	42.55	42.40	0	7,456	0.00%
2019/12/26	16	43.14	9	43.28	42.45	7	7,499	0.09%
2019/12/25	10	43.26	10	43.41	43.40	0	7,535	0.00%
2019/12/24	30	42.71	9	42.79	43.00	21	7,682	0.27%
2019/12/23	1	42.15	1	42.30	42.20	0	7,993	0.00%
2019/12/20	6	42.53	11	42.48	42.50	-5	8,363	-0.06%
2019/12/19	4	42.06	0	0.00	42.15	4	8,822	0.05%
2019/12/18	1	42.05	0	0.00	42.05	1	9,315	0.01%
2019/12/17	6	42.35	1	42.40	42.50	5	9,478	0.05%
2019/12/16	1	41.80	4	42.33	42.30	-3	9,664	-0.03%
2019/12/13	6	41.90	6	42.19	41.85	0	9,674	0.00%
2019/12/12	8	42.31	9	42.48	42.20	-1	9,738	-0.01%
2019/12/11	10	42.38	6	42.35	42.45	4	9,729	0.04%
2019/12/10	2	41.85	12	41.81	41.90	-10	9,716	-0.10%
2019/12/09	20	42.22	33.1	42.23	42.05	-13.1	9,701	-0.14%
2019/12/06	6	42.83	4	42.90	42.80	2	9,679	0.02%
2019/12/05	3	42.35	3	42.53	42.75	0	9,736	0.00%
2019/12/04	53	42.00	4	41.96	42.10	49	9,785	0.50%
2019/12/03	6	42.63	20	42.31	42.55	-14	9,881	-0.14%
2019/12/02	11	42.25	24	42.44	42.10	-13	9,907	-0.13%
2019/11/29	18	43.50	2	43.53	43.10	16	9,912	0.16%
2019/11/28	12	43.93	3	43.75	43.60	9	9,973	0.09%
2019/11/27	6	44.00	9	44.05	44.00	-3	10,066	-0.03%
2019/11/26	5	43.92	11	43.99	43.80	-6	10,142	-0.06%
2019/11/25	64	43.66	8	43.57	43.70	56	10,121	0.55%
2019/11/22	5	43.03	4	43.29	42.85	1	10,146	0.01%
2019/11/21	17	42.92	7	43.09	43.30	10	10,169	0.10%
2019/11/20	31	44.19	20	44.08	43.60	11	10,174	0.11%
2019/11/19	24	45.60	13.4	45.25	45.00	10.6	10,175	0.10%
2019/11/18	1	45.70	11	45.55	45.45	-10	10,285	-0.10%
2019/11/15	20	45.40	10	45.45	45.15	10	10,529	0.09%
2019/11/14	37	45.95	35	45.74	44.60	2	10,787	0.02%
2019/11/13	34	45.50	4	45.74	45.00	30	10,608	0.28%
2019/11/12	27.9	45.74	17	45.28	46.15	10.9	10,685	0.10%
2019/11/11	8.1	45.16	23	45.85	46.20	-14.9	10,689	-0.14%
2019/11/08	25	45.93	62.7	45.60	45.80	-37.7	10,661	-0.35%
2019/11/07	0	0.00	11	43.88	43.80	-11	10,518	-0.10%
2019/11/06	7	44.49	4	44.43	43.90	3	10,756	0.03%
2019/11/05	5	44.72	6	44.94	44.80	-1	10,814	-0.01%
2019/11/04	7	45.16	2	45.20	44.55	5	10,889	0.05%
2019/11/01	1	44.95	42	45.01	45.10	-41	10,937	-0.37%
2019/10/31	31	45.10	7	45.11	44.65	24	11,096	0.22%
2019/10/30	4.2	44.88	22	44.60	45.80	-17.8	11,260	-0.16%
2019/10/29	10	44.22	7	43.91	43.90	3	11,419	0.03%
2019/10/28	2	44.30	6	44.50	44.45	-4	11,889	-0.03%
2019/10/25	11	43.69	12	44.28	44.00	-1	12,331	-0.01%
2019/10/24	10.2	44.29	0	0.00	44.50	10.2	12,331	0.08%
2019/10/23	69	46.02	61	44.88	44.25	8	12,367	0.06%
2019/10/22	6	44.60	2	44.73	44.65	4	12,109	0.03%
2019/10/21	4	44.76	8	44.43	44.15	-4	12,029	-0.03%
2019/10/18	7	43.96	23	44.04	44.25	-16	11,964	-0.13%
2019/10/17	52	43.97	63	44.01	43.95	-11	11,898	-0.09%
2019/10/16	35	43.08	21	42.80	43.05	14	11,706	0.12%
2019/10/15	14	42.31	42	42.74	43.00	-28	11,656	-0.24%
2019/10/14	5	40.98	24	41.05	41.05	-19	11,486	-0.17%
2019/10/09	5	39.81	3	39.50	40.00	2	11,506	0.02%
2019/10/08	11	39.70	3	39.65	39.40	8	11,470	0.07%
2019/10/04	35	40.52	0	0.00	40.30	35	11,366	0.31%
2019/10/03	10	40.85	2	41.15	40.95	8	11,301	0.07%
2019/10/02	0	0.00	60	41.13	41.50	-60	11,253	-0.53%
2019/10/01	2	41.03	13	40.93	40.80	-11	11,251	-0.10%
2019/09/27	25	41.21	24	41.42	40.75	1	11,202	0.01%
2019/09/26	105	43.58	43	43.15	42.90	62	11,061	0.56%	大買/
2019/09/25	50.1	43.07	56.1	43.33	44.40	-6	10,781	-0.06%
2019/09/24	42	43.87	33.2	43.48	42.30	8.8	10,420	0.08%
2019/09/23	60.1	42.46	80	42.45	43.00	-20	9,990	-0.20%
2019/09/20	40	40.49	42	40.76	40.50	-2	9,512	-0.02%
2019/09/19	8	40.30	4	40.34	40.90	4	9,340	0.04%
2019/09/18	20	39.65	0	0.00	39.30	20	9,139	0.22%
2019/09/17	17	39.41	11	39.53	39.65	6	9,184	0.06%
2019/09/16	4	38.88	2	38.95	38.95	2	9,198	0.02%
2019/09/12	1	38.80	7	38.83	38.80	-6	9,263	-0.06%
2019/09/11	5	38.43	2	38.50	38.30	3	9,336	0.03%
2019/09/10	3	38.43	4	38.80	38.45	-1	9,456	-0.01%
2019/09/09	6	38.83	1	38.80	38.80	5	9,595	0.05%
2019/09/06	11	39.94	9	40.06	39.85	2	9,703	0.02%
2019/09/05	2	40.63	33	40.19	40.20	-31	9,706	-0.32%
2019/09/04	5	39.50	23	39.54	39.45	-18	9,843	-0.18%
2019/09/03	13	39.71	1	40.00	39.25	12	9,840	0.12%
2019/09/02	27	39.83	8	39.86	40.00	19	9,811	0.19%
2019/08/30	8	39.41	12	40.03	39.30	-4	9,798	-0.04%
2019/08/29	7	39.20	1	39.70	39.30	6	9,735	0.06%
2019/08/28	22	38.50	25	38.44	38.40	-3	9,662	-0.03%
2019/08/27	18	39.41	19	39.42	39.05	-1	9,707	-0.01%
2019/08/26	31	39.16	72	39.11	38.85	-41	9,759	-0.42%
2019/08/23	50	40.32	21	40.16	40.30	29	9,702	0.30%
2019/08/22	9	40.18	8.1	40.68	40.25	0.9	9,635	0.01%
2019/08/21	30	40.24	16	40.43	40.40	14	9,495	0.15%
2019/08/20	48	41.61	34	41.31	40.95	14	9,382	0.15%
2019/08/19	79	41.22	68	41.04	42.10	11	9,110	0.12%
2019/08/16	37	39.82	10	39.95	39.40	27	8,779	0.31%
2019/08/15	21.1	39.07	30	39.42	39.30	-9	8,662	-0.10%
2019/08/14	9.1	38.61	10.1	38.75	38.85	-1	8,454	-0.01%
2019/08/13	2	38.47	22	38.20	38.15	-20	8,299	-0.24%
2019/08/12	9.2	37.24	16.1	37.26	38.25	-6.9	8,147	-0.08%
2019/08/08	15.1	37.41	17	37.37	37.45	-2	8,101	-0.02%
2019/08/07	54.1	36.45	15	36.03	35.80	39.1	7,973	0.49%
2019/08/06	16	35.70	16	34.84	36.50	0	7,923	0.00%
2019/08/05	9	36.73	27	36.69	35.50	-18	7,981	-0.23%
2019/08/02	38	35.75	82	36.37	36.10	-44	8,069	-0.55%
2019/08/01	87	38.55	52	38.72	37.80	35	7,916	0.44%
2019/07/31	64	37.69	48	37.69	37.60	16	7,619	0.21%
2019/07/29	27.1	39.06	26	39.77	40.10	1.1	7,321	0.01%
2019/07/26	45	36.71	31	37.42	38.00	14	6,850	0.20%
2019/07/25	5	34.94	6	34.97	35.20	-1	6,447	-0.02%
2019/07/24	14	34.19	20	34.43	34.70	-6	6,379	-0.09%
2019/07/23	4	34.11	15	34.31	33.95	-11	6,406	-0.17%
2019/07/19	0	0.00	54	32.55	32.65	-54	6,510	-0.83%
2019/07/18	9	32.06	7	31.89	31.75	2	6,642	0.03%
2019/07/17	6	31.77	9	31.99	31.90	-3	6,756	-0.04%
2019/07/16	13	31.60	5	31.72	31.60	8	7,109	0.11%
2019/07/15	5	32.56	15	32.47	32.65	-10	7,539	-0.13%
2019/07/12	3	32.38	16	32.45	32.75	-13	7,870	-0.17%
2019/07/11	14	31.84	6	32.08	31.80	8	8,403	0.10%
2019/07/10	0	0.00	5	31.86	31.95	-5	8,466	-0.06%
2019/07/09	4	32.05	2	32.05	31.70	2	8,744	0.02%
2019/07/08	0	0.00	5	32.13	31.90	-5	8,879	-0.06%
2019/07/05	3	32.37	12	32.22	32.15	-9	8,917	-0.10%
2019/07/04	7	32.03	4	32.09	32.10	3	8,912	0.03%
2019/07/03	4	31.65	1	31.70	31.70	3	8,946	0.03%
2019/07/02	2	32.28	12	32.29	31.90	-10	8,987	-0.11%
2019/07/01	10	31.84	3	31.77	31.80	7	8,977	0.08%
2019/06/27	1	31.40	2	31.40	31.40	-1	9,042	-0.01%
2019/06/26	0	0.00	1	30.95	30.95	-1	9,017	-0.01%
2019/06/24	10	30.90	8	31.03	31.35	2	9,031	0.02%
2019/06/21	26	31.59	1	31.45	30.90	25	9,083	0.28%
2019/06/20	17	32.03	7	31.91	31.55	10	9,042	0.11%
2019/06/19	10	31.47	3	31.52	31.35	7	9,019	0.08%
2019/06/17	5	31.48	3	31.37	31.65	2	8,960	0.02%
2019/06/14	4	31.26	108	31.16	31.70	-104	8,869	-1.17%	大賣/鉅額交易
2019/06/13	4	30.64	13	31.29	30.30	-9	8,784	-0.10%
2019/06/12	1	31.05	2	30.93	30.95	-1	8,635	-0.01%
2019/06/11	13	30.92	68	30.99	30.90	-55	8,568	-0.64%
2019/06/10	0	0.00	25	29.61	29.70	-25	8,327	-0.30%
2019/06/06	0	0.00	1	29.05	29.00	-1	8,299	-0.01%
2019/06/05	2	29.83	4	29.94	29.45	-2	8,346	-0.02%
2019/06/04	1	29.60	5	29.66	29.45	-4	8,333	-0.05%
2019/06/03	11	29.16	5	29.16	29.30	6	8,318	0.07%
2019/05/31	5	29.53	1	29.70	29.50	4	8,284	0.05%
2019/05/30	4	28.98	25	28.88	29.10	-21	8,178	-0.26%
2019/05/29	12	27.85	13	28.09	28.50	-1	8,066	-0.01%
2019/05/28	13	28.20	1	28.20	28.20	12	8,087	0.15%
2019/05/27	3	28.43	0	0.00	28.40	3	8,120	0.04%
2019/05/24	11	28.91	31	28.88	28.80	-20	8,229	-0.24%
2019/05/23	14	28.47	8	28.66	28.30	6	8,526	0.07%
2019/05/22	21	29.68	51	29.27	29.30	-30	8,768	-0.34%
2019/05/21	18	27.98	11	27.90	28.35	7	8,744	0.08%
2019/05/20	7.1	29.46	1	29.70	28.80	6.1	8,639	0.07%
2019/05/17	4	29.25	0	0.00	29.30	4	8,650	0.05%
2019/05/16	10	30.10	11	30.18	29.65	-1	8,642	-0.01%
2019/05/15	3	29.80	3	29.97	30.40	0	8,664	0.00%
2019/05/14	10	28.64	6	28.98	29.40	4	8,779	0.05%
2019/05/13	0	0.00	10	28.65	28.80	-10	8,781	-0.11%
2019/05/10	16	29.42	3	30.20	29.30	13	8,700	0.15%
2019/05/09	90	31.06	63	30.34	29.85	27	8,496	0.32%
2019/05/08	24	31.65	23	31.17	32.60	1	8,255	0.01%
2019/05/07	20	31.91	4	32.15	31.90	16	8,191	0.20%
2019/05/06	35	31.54	26	31.37	31.20	9	8,176	0.11%
2019/05/03	6	32.18	0	0.00	32.20	6	8,101	0.07%
2019/05/02	2	32.38	0	0.00	31.65	2	8,021	0.02%
2019/04/30	7	32.46	0	0.00	32.70	7	7,886	0.09%
2019/04/29	14	32.48	5	31.97	32.50	9	7,864	0.11%
2019/04/26	6	32.23	5	32.36	31.95	1	7,719	0.01%
2019/04/25	12	33.10	83	32.93	33.00	-71	7,569	-0.94%
2019/04/24	21	33.82	7	34.13	33.40	14	7,424	0.19%
2019/04/23	22	33.83	54	33.52	34.05	-32	7,217	-0.44%
2019/04/22	29	34.42	42.4	34.67	34.90	-13.4	7,052	-0.19%
2019/04/19	40	32.51	99	33.03	33.90	-59	6,699	-0.88%
2019/04/18	52	31.42	73	31.58	31.05	-21	6,335	-0.33%
2019/04/17	79	30.26	144	30.75	30.90	-65	5,978	-1.09%	大賣/
2019/04/16	26	28.95	52	28.95	29.10	-26	5,326	-0.49%
2019/04/15	47	28.85	42	28.72	29.05	5	5,228	0.10%
2019/04/12	6	28.55	10	28.34	28.55	-4	4,942	-0.08%
2019/04/11	0	0.00	10	27.91	27.40	-10	4,789	-0.21%
2019/04/10	3	27.78	2	27.85	27.75	1	4,728	0.02%
2019/04/09	1	28.25	17	28.16	28.15	-16	4,694	-0.34%
2019/04/08	58	27.68	5	28.03	27.60	53	4,598	1.15%
2019/04/03	0	0.00	2	27.50	27.55	-2	4,525	-0.04%
2019/04/02	2	27.33	6	27.27	27.30	-4	4,451	-0.09%
2019/04/01	0	0.00	5	26.72	26.85	-5	4,335	-0.12%
2019/03/29	5	26.25	0	0.00	26.20	5	4,264	0.12%
2019/03/28	0	0.00	12	26.20	26.00	-12	4,270	-0.28%
2019/03/27	41	26.55	40	26.44	26.40	1	4,278	0.02%
2019/03/26	4	26.95	2	26.88	26.70	2	4,252	0.05%
2019/03/25	5	27.33	2	27.50	27.30	3	4,195	0.07%
2019/03/22	1	27.85	27	27.63	27.85	-26	4,192	-0.62%
2019/03/21	19	27.46	11	27.52	27.60	8	4,118	0.19%
2019/03/20	2	26.80	38	26.82	26.80	-36	4,111	-0.88%
2019/03/19	0	0.00	2	26.83	26.70	-2	4,115	-0.05%
2019/03/18	54	26.97	27	27.29	27.15	27	4,094	0.66%
2019/03/15	31	26.57	22	26.43	26.35	9	4,022	0.22%
2019/03/14	36	26.28	5	26.40	26.10	31	4,034	0.77%
2019/03/13	1	26.15	0	0.00	26.35	1	4,123	0.02%
2019/03/12	5	26.16	1	26.05	26.15	4	4,166	0.10%
2019/03/11	4	26.13	1	26.00	26.05	3	4,319	0.07%
2019/03/08	4	25.74	8	25.70	25.90	-4	4,399	-0.09%
2019/03/07	5	26.29	5	26.80	26.25	0	4,515	0.00%
2019/03/06	3	26.90	5	26.89	26.85	-2	4,539	-0.04%
2019/03/04	2	27.05	2	27.20	27.20	0	4,629	0.00%
2019/02/27	8	26.98	1	26.85	26.95	7	4,627	0.15%
2019/02/26	2	27.80	0	0.00	27.55	2	4,598	0.04%
2019/02/25	6	27.96	12	28.28	28.00	-6	4,602	-0.13%
2019/02/22	52	28.36	88	28.33	27.90	-36	4,499	-0.80%
2019/02/21	68	26.77	15	26.92	28.10	53	4,163	1.27%
2019/02/19	0	0.00	24	26.15	26.10	-24	3,977	-0.60%
2019/02/18	8	26.28	2	26.35	26.20	6	3,985	0.15%
2019/02/14	7	26.26	1	26.55	26.10	6	3,947	0.15%
2019/02/13	10	26.03	28	25.79	26.15	-18	3,840	-0.47%
2019/02/12	34	24.69	64	24.94	25.20	-30	3,643	-0.82%
2019/01/30	0	0.00	2	23.95	23.90	-2	3,717	-0.05%
2019/01/28	10	24.05	10	24.25	24.10	0	3,878	0.00%
2019/01/25	0	0.00	8	24.00	24.15	-8	4,225	-0.19%
2019/01/22	10	23.75	0	0.00	23.70	10	4,453	0.22%
2019/01/17	0	0.00	5	24.30	23.80	-5	4,604	-0.11%
2019/01/15	0	0.00	1	24.00	23.90	-1	4,683	-0.02%
2019/01/14	0	0.00	5	23.86	23.90	-5	4,704	-0.11%
2019/01/11	8	23.86	8	23.92	23.85	0	4,732	0.00%
2019/01/10	8	24.53	10	24.50	24.30	-2	4,712	-0.04%
2019/01/09	0	0.00	1	23.65	23.70	-1	4,626	-0.02%
2019/01/07	1	22.80	2	22.95	22.95	-1	4,615	-0.02%
2019/01/04	2	22.00	0	0.00	22.40	2	4,684	0.04%
2019/01/03	1	22.50	23	22.57	22.70	-22	4,739	-0.46%
2019/01/02	1	22.80	0	0.00	22.70	1	4,774	0.02%
2018/12/28	0	0.00	1	22.90	22.85	-1	4,838	-0.02%
2018/12/27	0	0.00	2	23.20	22.95	-2	5,018	-0.04%
2018/12/26	1	22.80	1	23.00	22.60	0	5,027	0.00%
2018/12/25	2	22.90	2	23.10	23.10	0	5,027	0.00%
2018/12/24	0	0.00	2	23.40	23.35	-2	5,036	-0.04%
2018/12/22	10	23.35	20	23.30	23.30	-10	5,049	-0.20%
2018/12/21	1	23.25	2	22.80	23.60	-1	5,109	-0.02%
2018/12/20	4	23.15	0	0.00	23.05	4	5,091	0.08%
2018/12/19	2	23.80	0	0.00	23.80	2	5,067	0.04%
2018/12/18	7	24.09	1	24.10	23.90	6	5,102	0.12%
2018/12/17	0	0.00	1	24.35	24.50	-1	5,194	-0.02%
2018/12/14	5	24.00	18	24.28	24.30	-13	5,181	-0.25%
2018/12/13	27	24.54	4	24.30	24.30	23	5,184	0.44%
2018/12/12	0	0.00	23	24.37	24.60	-23	5,146	-0.45%
2018/12/11	7	23.89	8	24.19	23.95	-1	5,149	-0.02%
2018/12/10	16	24.07	1	24.10	24.10	15	5,198	0.29%
2018/12/07	0	0.00	18	24.69	24.75	-18	5,196	-0.35%
2018/12/06	16	24.58	0	0.00	24.05	16	5,199	0.31%
2018/12/05	2	25.40	0	0.00	25.60	2	5,157	0.04%
2018/12/04	31	25.88	51	26.04	25.85	-20	5,252	-0.38%
2018/12/03	13	25.67	12	26.00	25.65	1	5,211	0.02%
2018/11/30	3	24.50	16	24.43	24.65	-13	5,075	-0.26%
2018/11/29	11	24.01	13	24.19	23.85	-2	4,932	-0.04%
2018/11/28	14	23.78	6	23.88	23.85	8	4,935	0.16%
2018/11/27	10	23.45	0	0.00	23.55	10	4,931	0.20%
2018/11/26	2	23.60	2	23.38	23.40	0	5,035	0.00%
2018/11/23	2	23.33	1	23.30	23.30	1	5,149	0.02%
2018/11/22	3	24.00	1	24.50	23.40	2	5,337	0.04%
2018/11/21	0	0.00	1	24.00	24.05	-1	5,764	-0.02%
2018/11/19	2	23.65	0	0.00	23.70	2	6,020	0.03%
2018/11/16	8	23.95	1	24.00	23.40	7	6,028	0.12%
2018/11/14	70	23.55	1	23.50	23.50	69	5,954	1.16%
2018/11/13	6	23.10	7	22.56	23.20	-1	5,926	-0.02%
2018/11/12	3	22.87	2	22.88	22.85	1	6,002	0.02%
2018/11/09	2	23.05	4	23.00	23.20	-2	6,082	-0.03%
2018/11/08	13	23.43	3	23.20	23.00	10	6,121	0.16%
2018/11/07	12	23.12	12	23.23	23.45	0	6,081	0.00%
2018/11/06	3	22.63	11	22.70	22.20	-8	6,058	-0.13%
2018/11/05	3	23.02	10	23.09	23.30	-7	6,068	-0.12%
2018/11/02	51	23.92	55	24.28	23.40	-4	6,019	-0.07%
2018/11/01	14	22.20	13	22.34	22.45	1	5,798	0.02%
2018/10/31	6	21.03	11	21.10	21.10	-5	5,804	-0.09%
2018/10/30	2	20.18	2	20.23	20.10	0	5,880	0.00%
2018/10/29	8	20.06	0	0.00	20.70	8	5,917	0.14%
2018/10/26	0	0.00	2	19.75	19.50	-2	5,994	-0.03%
2018/10/25	8	19.35	11	19.54	19.05	-3	6,049	-0.05%
2018/10/24	11	20.44	3	20.47	20.50	8	6,087	0.13%
2018/10/23	2	20.55	0	0.00	20.45	2	6,132	0.03%
2018/10/22	10	21.45	0	0.00	21.40	10	6,214	0.16%
2018/10/19	1	20.90	2	20.63	20.90	-1	6,444	-0.02%
2018/10/18	1	21.50	0	0.00	21.50	1	6,626	0.02%
2018/10/17	8	22.04	6	22.07	21.50	2	6,694	0.03%
2018/10/16	3	21.52	0	0.00	21.20	3	6,683	0.04%
2018/10/15	5	20.90	5	21.41	20.85	0	6,739	0.00%
2018/10/11	34	20.63	0	0.00	20.60	34	6,849	0.50%
2018/10/09	5	22.82	6	22.98	22.85	-1	6,952	-0.01%
2018/10/08	6	22.52	0	0.00	22.50	6	7,000	0.09%
2018/10/05	71	23.41	49	23.76	23.15	22	7,080	0.31%
2018/10/03	5	25.80	0	0.00	25.70	5	7,088	0.07%
2018/10/02	10	26.08	15	26.40	25.90	-5	7,117	-0.07%
2018/10/01	1	26.05	12	26.08	26.10	-11	7,204	-0.15%
2018/09/28	16	26.02	1	26.00	26.15	15	7,440	0.20%
2018/09/27	10	26.33	0	0.00	26.15	10	7,608	0.13%
2018/09/26	1	26.50	5	26.50	26.45	-4	7,871	-0.05%
2018/09/25	32	26.77	1	26.70	26.55	31	8,826	0.35%
2018/09/21	1	26.85	47	26.69	26.90	-46	9,259	-0.50%
2018/09/20	13	25.37	0	0.00	25.35	13	9,307	0.14%
2018/09/19	2	25.95	4	26.08	25.65	-2	9,365	-0.02%
2018/09/18	14	25.88	52	25.83	25.70	-38	9,513	-0.40%
2018/09/17	7	26.61	2	26.60	26.55	5	9,530	0.05%
2018/09/14	9	26.56	21	26.46	26.40	-12	9,515	-0.13%
2018/09/13	33	25.79	15	26.02	25.60	18	9,512	0.19%
2018/09/12	30	25.61	7	25.85	25.70	23	9,595	0.24%
2018/09/11	17	25.90	17	26.06	26.25	0	9,675	0.00%
2018/09/10	5	26.02	2	26.45	25.25	3	9,667	0.03%
2018/09/07	9	27.37	6	28.23	26.70	3	9,577	0.03%
2018/09/05	6	28.90	1	29.40	28.90	5	9,621	0.05%
2018/09/04	0	0.00	2	29.55	29.60	-2	9,694	-0.02%
2018/09/03	1	28.80	0	0.00	28.80	1	9,749	0.01%
2018/08/31	4	29.73	11	29.94	29.95	-7	9,765	-0.07%
2018/08/30	14	29.25	13	29.36	29.50	1	10,169	0.01%
2018/08/29	30	29.23	59	29.39	29.70	-29	10,391	-0.28%
2018/08/28	113	29.39	96	29.12	28.55	17	10,290	0.17%	大買/
2018/08/27	11	27.61	22	27.87	29.20	-11	9,920	-0.11%
2018/08/24	1	26.15	4	26.48	26.55	-3	9,832	-0.03%
2018/08/23	2	26.43	1	26.25	26.20	1	10,176	0.01%
2018/08/22	26	25.89	0	0.00	26.10	26	10,451	0.25%
2018/08/21	11	26.40	2	26.35	26.10	9	10,782	0.08%
2018/08/20	1	26.10	0	0.00	26.40	1	11,334	0.01%
2018/08/17	16	26.93	17	26.91	26.45	-1	11,913	-0.01%
2018/08/16	2	27.20	13	27.21	27.30	-11	12,388	-0.09%
2018/08/15	5	26.29	17	26.08	26.30	-12	12,761	-0.09%
2018/08/14	1	26.50	7	26.38	27.20	-6	12,882	-0.05%
2018/08/13	19	26.21	13	26.65	26.20	6	13,082	0.05%
2018/08/10	2	28.40	5	28.20	28.15	-3	13,043	-0.02%
2018/08/09	20	28.80	5	28.40	28.85	15	13,139	0.11%
2018/08/08	34	29.10	51	29.31	28.55	-17	13,262	-0.13%
2018/08/07	17	28.95	10	29.15	29.25	7	13,330	0.05%
2018/08/06	3	29.47	13	29.10	28.85	-10	13,475	-0.07%
2018/08/03	7	28.37	4	28.24	28.10	3	13,489	0.02%
2018/08/02	25	28.08	26	28.33	27.85	-1	13,499	-0.01%
2018/08/01	2	29.05	3	29.02	28.75	-1	13,583	-0.01%
2018/07/31	3	28.77	4	28.70	28.75	-1	13,850	-0.01%
2018/07/30	10	28.15	11	28.18	28.50	-1	13,957	-0.01%
2018/07/27	9	29.30	8	29.09	29.50	1	13,909	0.01%
2018/07/26	13	29.11	37	29.33	29.55	-24	13,809	-0.17%
2018/07/25	31	28.23	13	27.86	28.60	18	13,605	0.13%
2018/07/24	6	27.08	5	26.76	27.30	1	13,400	0.01%
2018/07/23	5	25.55	6	25.95	26.70	-1	13,305	-0.01%
2018/07/20	1	25.95	4	26.31	25.45	-3	13,244	-0.02%
2018/07/19	2	26.40	5	26.24	26.25	-3	13,169	-0.02%
2018/07/18	17	26.80	12	27.04	26.30	5	13,140	0.04%
2018/07/17	2	29.03	6	28.31	28.35	-4	12,987	-0.03%
2018/07/16	1	28.00	27	28.33	27.95	-26	12,827	-0.20%
2018/07/13	51	29.30	39	28.96	28.70	12	12,747	0.09%
2018/07/12	17	28.59	6	28.86	29.70	11	12,715	0.09%
2018/07/11	5	28.85	5	28.90	28.55	0	12,623	0.00%
2018/07/10	3	28.88	2	29.00	29.00	1	12,559	0.01%
2018/07/09	6	29.03	1	29.20	28.75	5	12,554	0.04%
2018/07/06	50	29.31	15	29.08	28.95	35	12,464	0.28%
2018/07/05	9	30.51	15	30.96	29.80	-6	12,239	-0.05%
2018/07/04	68	32.04	78	32.32	32.00	-10	12,022	-0.08%
2018/07/03	141	33.95	156	33.26	31.40	-15	11,762	-0.13%	大買/大賣/
2018/07/02	76	31.76	56	32.32	33.05	20	10,803	0.19%
2018/06/29	8	30.03	27	30.25	30.05	-19	10,327	-0.18%
2018/06/27	15	29.75	12	29.41	28.70	3	10,090	0.03%
2018/06/26	3	28.65	7	28.32	29.20	-4	9,925	-0.04%
2018/06/25	1	28.00	0	0.00	28.00	1	9,866	0.01%
2018/06/22	5	29.07	0	0.00	28.75	5	9,839	0.05%
2018/06/21	3	29.70	14	29.91	30.20	-11	9,781	-0.11%
2018/06/20	3	28.17	5	28.05	28.00	-2	9,678	-0.02%
2018/06/19	4	29.80	2	29.25	29.30	2	9,551	0.02%
2018/06/15	11	30.12	16	30.34	30.05	-5	9,513	-0.05%
2018/06/14	9	31.25	11	30.85	30.40	-2	9,442	-0.02%
2018/06/13	16	30.42	49	30.26	30.55	-33	9,329	-0.35%
2018/06/12	12	31.08	32	30.70	30.10	-20	9,261	-0.22%
2018/06/11	37	31.16	24	31.18	31.15	13	9,137	0.14%
2018/06/08	13	30.51	16	30.40	30.60	-3	9,001	-0.03%
2018/06/07	56	31.73	63.3	32.17	30.40	-7.3	8,896	-0.08%
2018/06/06	72	30.87	29.8	30.41	31.20	42.2	8,362	0.50%
2018/06/05	12	29.27	8	29.15	28.85	4	8,033	0.05%
2018/06/04	53	30.00	5	30.02	29.75	48	7,931	0.61%
2018/06/01	4	28.93	6	28.98	29.15	-2	7,814	-0.03%
2018/05/31	45	30.66	41	30.39	29.15	4	7,709	0.05%
2018/05/30	31	29.73	20.3	29.52	30.40	10.7	7,314	0.15%
2018/05/29	47	30.65	97	30.28	30.05	-50	6,991	-0.72%
2018/05/28	38	29.88	42	30.25	31.60	-4	6,615	-0.06%
2018/05/25	41	28.25	29	28.27	28.80	12	6,007	0.20%
2018/05/24	40	25.77	7.4	26.21	27.20	32.6	5,375	0.61%
2018/05/23	16	24.73	37	24.53	24.75	-21	4,844	-0.43%
2018/05/22	78	23.53	6	23.57	23.55	72	4,373	1.65%
2018/05/21	31	23.33	39	22.88	23.35	-8	4,181	-0.19%
2018/05/18	0	0.00	12	22.22	22.20	-12	3,919	-0.31%
2018/05/17	13	22.36	8	22.25	22.00	5	3,885	0.13%
2018/05/16	6	22.58	4	22.45	22.90	2	3,734	0.05%
2018/05/15	30	21.86	33	21.94	22.45	-3	3,591	-0.08%
2018/05/14	14	21.62	10	21.65	21.70	4	3,452	0.12%
2018/05/11	39	21.46	30	21.42	20.80	9	3,201	0.28%
2018/05/10	4	20.99	0	0.00	21.40	4	3,004	0.13%
2018/05/09	23	20.87	24	20.96	21.25	-1	2,931	-0.03%
2018/05/08	24	20.99	9	20.73	20.25	15	2,728	0.55%
2018/05/07	3	19.40	6	19.90	20.05	-3	2,354	-0.13%
2018/05/04	8	18.32	1	18.25	18.25	7	2,142	0.33%
2018/05/03	10	17.93	0	0.00	18.20	10	2,095	0.48%
2018/05/02	6	17.70	7.3	18.00	18.10	-1.3	2,070	-0.06%
2018/04/27	0	0.00	1	16.90	16.90	-1	2,057	-0.05%
2018/04/26	1	16.60	1	16.60	16.45	0	2,077	0.00%
2018/04/25	0	0.00	5	16.76	16.90	-5	2,097	-0.24%
2018/04/24	1	17.00	0	0.00	16.90	1	2,142	0.05%
2018/04/19	1	17.90	1	18.00	17.95	0	2,248	0.00%
2018/04/18	4	18.33	0	0.00	17.85	4	2,290	0.17%
2018/04/17	0	0.00	7	18.08	18.35	-7	2,321	-0.30%
2018/04/16	1	18.00	0	0.00	17.85	1	2,303	0.04%
2018/04/13	1	18.15	1	18.35	18.00	0	2,320	0.00%
2018/04/11	6	17.79	0	0.00	17.60	6	2,503	0.24%
2018/04/09	2	17.55	0	0.00	17.35	2	2,832	0.07%
2018/03/29	1	17.85	0	0.00	17.75	1	3,281	0.03%
2018/03/27	0	0.00	2	18.25	18.10	-2	3,704	-0.05%
2018/03/23	2	17.45	0	0.00	17.90	2	4,247	0.05%
2018/03/22	1	18.35	7	18.35	18.15	-6	4,698	-0.13%
2018/03/21	2	18.53	0	0.00	18.35	2	5,349	0.04%
2018/03/20	1	18.50	0	0.00	18.55	1	5,551	0.02%
2018/03/15	7	19.02	0	0.00	19.05	7	5,882	0.12%
2018/03/13	2	18.80	0	0.00	19.05	2	6,068	0.03%
2018/03/08	0	0.00	1	18.90	18.80	-1	6,110	-0.02%
2018/03/07	1	19.05	0	0.00	18.85	1	6,129	0.02%
2018/03/06	0	0.00	9	19.30	19.45	-9	6,169	-0.15%
2018/03/05	1	18.50	1	18.60	18.50	0	6,142	0.00%
2018/03/02	1	18.80	0	0.00	18.80	1	6,177	0.02%
2018/03/01	1	18.60	20	18.80	18.90	-19	6,203	-0.31%
2018/02/27	0	0.00	1	19.25	18.85	-1	6,240	-0.02%
2018/02/26	3	19.38	0	0.00	19.30	3	6,352	0.05%
2018/02/23	2	19.58	3	19.60	19.70	-1	6,531	-0.02%
2018/02/22	3	18.57	0	0.00	18.60	3	6,597	0.05%
2018/02/12	2	17.85	2	18.00	17.95	0	6,962	0.00%
2018/02/09	0	0.00	2	16.80	17.35	-2	7,004	-0.03%
2018/02/08	0	0.00	14	17.68	17.80	-14	6,994	-0.20%
2018/02/07	1	18.25	5	18.18	17.95	-4	6,990	-0.06%
2018/02/06	6	18.12	15	17.75	17.65	-9	6,970	-0.13%
2018/02/05	0	0.00	60	19.38	19.55	-60	6,926	-0.87%
2018/02/02	0	0.00	3	20.30	20.25	-3	6,918	-0.04%
2018/02/01	0	0.00	21	20.46	20.40	-21	6,967	-0.30%
2018/01/30	0	0.00	10	20.20	20.10	-10	7,020	-0.14%
2018/01/29	3	20.35	10	20.50	20.35	-7	7,082	-0.10%
2018/01/26	0	0.00	2	20.63	20.40	-2	7,121	-0.03%
2018/01/25	1	20.40	0	0.00	20.30	1	7,134	0.01%
2018/01/24	8	20.35	10	20.05	20.30	-2	7,191	-0.03%
2018/01/23	13	20.60	20	20.55	20.30	-7	7,367	-0.10%
2018/01/22	11	21.00	0	0.00	20.70	11	7,401	0.15%
2018/01/19	21	21.43	11	21.00	21.00	10	7,427	0.13%
2018/01/18	4	21.71	7	21.56	21.45	-3	7,455	-0.04%
2018/01/17	32	21.79	18	21.85	21.50	14	7,445	0.19%
2018/01/16	0	0.00	1	20.95	20.95	-1	7,459	-0.01%
2018/01/15	5	21.11	2	21.10	21.00	3	7,507	0.04%
2018/01/12	1	21.50	2	21.45	21.40	-1	7,587	-0.01%
2018/01/11	5	21.49	23	21.51	21.65	-18	7,709	-0.23%
2018/01/10	1	20.60	3.1	20.89	20.85	-2.1	7,950	-0.03%
2018/01/09	1	20.70	1	20.65	20.70	0	7,970	0.00%
2018/01/08	14	20.99	25	21.06	20.70	-11	8,145	-0.14%
2018/01/05	23	21.82	11	21.81	21.65	12	8,371	0.14%
2018/01/04	27	22.42	29.1	22.42	22.55	-2.1	8,221	-0.03%
2018/01/03	2	21.50	2	21.73	21.45	0	7,920	0.00%
2018/01/02	9	21.76	2	21.55	21.45	7	7,853	0.09%