瀚宇博 (5469)-富邦-新店券商分點個股進出

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
49.25
漲跌
▼0.05
漲幅
-0.10%
成交量
778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:13:35(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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/12/17	0	0.00	1	49.50	49.25	-1	1,507	-0.07%
2024/12/16	2	49.30	5	49.90	49.30	-3	1,511	-0.20%
2024/12/13	0	0.00	3	50.00	49.90	-3	1,516	-0.20%
2024/12/12	0	0.00	4.3	50.50	50.50	-4.3	1,556	-0.28%
2024/12/11	0	0.00	4	51.13	50.60	-4	1,580	-0.25%
2024/12/10	0	0.00	0.6	51.60	51.60	-0.6	1,601	-0.03%
2024/12/09	0.1	52.30	0	0.00	52.00	0.1	1,617	0.00%
2024/12/05	2	52.10	0	0.00	52.00	2	1,681	0.12%
2024/12/04	0	0.00	0.1	51.30	51.60	-0.1	1,917	-0.01%
2024/12/02	0.4	51.10	0	0.00	51.00	0.4	2,098	0.02%
2024/11/28	1.1	50.65	5.2	50.48	50.20	-4.1	2,206	-0.19%
2024/11/27	0.1	51.50	0	0.00	51.30	0.1	2,197	0.00%
2024/11/26	0.1	52.70	0	0.00	52.70	0.1	2,193	0.00%
2024/11/22	2	53.10	0	0.00	52.70	2	2,250	0.09%
2024/11/21	5	52.00	0	0.00	52.50	5	2,254	0.22%
2024/11/15	1	52.20	2	52.25	52.10	-1	2,332	-0.04%
2024/11/14	1	51.60	0	0.00	51.40	1	2,368	0.04%
2024/11/12	0.3	52.70	0	0.00	52.70	0.3	2,502	0.01%
2024/11/11	1.2	53.52	0	0.00	53.70	1.2	2,529	0.05%
2024/11/08	2	54.51	0.9	54.88	54.60	1.1	2,608	0.04%
2024/11/07	2.7	54.98	0	0.00	55.30	2.7	2,632	0.10%
2024/11/06	3.1	54.37	0	0.00	54.30	3.1	2,659	0.12%
2024/11/05	0.1	54.93	0	0.00	54.70	0.1	2,683	0.01%
2024/11/04	0	55.20	0	0.00	55.10	0	2,692	0.00%
2024/11/01	0	0.00	9	55.30	55.90	-9	2,705	-0.33%
2024/10/30	1.5	56.33	0	0.00	55.60	1.5	2,752	0.06%
2024/10/29	1.1	56.09	1.9	56.90	57.00	-0.8	2,781	-0.03%
2024/10/28	10.1	57.00	0.9	56.70	57.20	9.1	2,834	0.32%
2024/10/25	1.2	56.80	1	57.00	57.00	0.2	2,839	0.01%
2024/10/24	1.3	56.66	0	0.00	56.70	1.3	2,866	0.05%
2024/10/23	0.2	57.00	12.2	56.90	57.30	-12	2,914	-0.41%
2024/10/22	0	0.00	0.2	55.50	55.50	-0.2	2,885	-0.01%
2024/10/21	0.4	55.18	10.9	54.99	55.80	-10.5	2,901	-0.36%
2024/10/08	0	0.00	7	52.00	51.90	-7	2,948	-0.24%
2024/10/07	5	52.80	2	52.60	52.60	3	3,181	0.09%
2024/10/04	0	0.00	1	52.20	52.20	-1	3,319	-0.03%
2024/10/01	1	52.50	3	52.73	53.00	-2	3,474	-0.06%
2024/09/27	1	53.00	1	53.70	53.20	0	3,605	0.00%
2024/09/26	1	53.70	1	53.50	53.30	0	3,670	0.00%
2024/09/25	9	54.12	24	54.24	54.00	-15	3,744	-0.40%
2024/09/24	4	54.10	6	53.85	54.30	-2	3,846	-0.05%
2024/09/23	1	54.10	6	53.90	53.60	-5	3,817	-0.13%
2024/09/20	9	53.30	7	53.49	53.20	2	3,804	0.05%
2024/09/19	2	52.60	2	52.60	52.80	0	3,782	0.00%
2024/09/18	2	51.95	0	0.00	51.90	2	3,857	0.05%
2024/09/16	0	0.00	1	52.60	52.60	-1	3,890	-0.03%
2024/09/13	0	0.00	1	51.40	51.30	-1	3,970	-0.03%
2024/09/12	4	50.80	2	51.10	50.90	2	4,013	0.05%
2024/09/11	0	0.00	2	51.10	50.60	-2	4,022	-0.05%
2024/09/09	10	50.20	0.7	50.90	51.10	9.3	4,040	0.23%
2024/09/06	2	50.25	7	50.39	50.50	-5	4,053	-0.12%
2024/09/05	1	50.40	5	50.76	50.00	-4	4,077	-0.10%
2024/09/04	4	49.60	30	49.10	50.10	-26	4,092	-0.64%
2024/09/03	4	52.58	13	52.05	52.00	-9	4,080	-0.22%
2024/09/02	2	52.50	1	52.60	52.40	1	4,132	0.02%
2024/08/30	0	0.00	2	53.00	53.20	-2	4,157	-0.05%
2024/08/29	6	52.80	0	0.00	52.80	6	4,173	0.14%
2024/08/28	1	52.90	2.1	53.10	53.00	-1.1	4,256	-0.03%
2024/08/27	47.1	54.21	17	54.18	53.30	30.1	4,372	0.69%
2024/08/26	5.1	53.19	12	53.13	53.50	-6.9	4,245	-0.16%
2024/08/23	3	51.70	2	51.40	51.90	1	4,296	0.02%
2024/08/22	11.5	51.33	7	51.66	50.90	4.5	4,310	0.10%
2024/08/21	7	49.88	0	0.00	49.85	7	4,314	0.16%
2024/08/20	0	0.00	1	50.10	49.75	-1	4,372	-0.02%
2024/08/15	17	49.65	16	49.62	49.60	1	4,773	0.02%
2024/08/14	10	49.17	3	48.93	49.35	7	4,891	0.14%
2024/08/12	1	49.00	0	0.00	49.00	1	5,087	0.02%
2024/08/09	1	48.00	0	0.00	47.60	1	5,318	0.02%
2024/08/07	5	47.20	30	47.85	47.80	-25	5,366	-0.47%
2024/08/06	4	45.35	4	45.78	45.40	0	5,360	0.00%
2024/08/05	35	46.80	0	0.00	45.90	35	5,306	0.66%
2024/08/02	1	51.60	31	52.10	50.80	-30	5,246	-0.57%
2024/08/01	4	51.95	1.1	52.18	51.80	2.9	5,234	0.06%
2024/07/30	5	46.76	0	0.00	48.50	5	5,185	0.10%
2024/07/29	5	48.15	1	48.20	47.55	4	5,192	0.08%
2024/07/26	1	48.45	0	0.00	48.45	1	5,194	0.02%
2024/07/23	4	49.68	8	49.30	49.50	-4	5,199	-0.08%
2024/07/22	21	48.49	1	49.05	49.25	20	5,193	0.39%
2024/07/19	24	50.60	0.5	50.50	50.30	23.5	5,145	0.46%
2024/07/18	33	52.25	1	52.00	52.00	32	5,098	0.63%
2024/07/17	2	53.60	1	53.60	53.60	1	5,037	0.02%
2024/07/16	0	0.00	1	53.80	53.90	-1	5,057	-0.02%
2024/07/15	6	53.93	2	53.50	53.40	4	5,087	0.08%
2024/07/11	8	52.66	5	52.90	52.80	3	5,053	0.06%
2024/07/10	9.7	52.55	5	53.02	52.30	4.7	5,112	0.09%
2024/07/09	13	51.75	9	53.29	51.50	4	5,093	0.08%
2024/07/08	43	55.33	41	54.97	54.60	2	4,856	0.04%
2024/07/05	60	55.94	58	56.19	56.10	2	4,777	0.04%
2024/07/04	12	56.50	27.2	56.77	57.00	-15.2	4,637	-0.33%
2024/07/03	7	56.39	6	56.83	56.90	1	4,611	0.02%
2024/07/02	0	0.00	3.2	56.36	57.00	-3.2	4,591	-0.07%
2024/07/01	1.2	54.87	1	56.20	56.20	0.2	4,562	0.00%
2024/06/28	1.2	54.82	24	54.94	55.90	-22.9	4,552	-0.50%
2024/06/27	6	53.78	1	53.80	53.50	5	4,522	0.11%
2024/06/26	5	53.50	0	0.00	53.50	5	4,800	0.10%
2024/06/25	3	53.10	33	52.98	53.90	-30	5,149	-0.58%
2024/06/24	4	54.10	4.1	53.78	53.60	-0.1	5,269	0.00%
2024/06/21	5	54.60	7	54.90	54.40	-2	5,291	-0.04%
2024/06/20	11	55.11	0	0.00	54.70	11	5,396	0.20%
2024/06/19	2	55.20	0	0.00	55.10	2	5,626	0.04%
2024/06/14	3	54.93	0	0.00	54.80	3	6,962	0.04%
2024/06/13	0	0.00	1	55.10	54.80	-1	7,004	-0.01%
2024/06/12	4	54.95	3	54.77	54.80	1	7,038	0.01%
2024/06/11	0	0.00	10	55.40	55.40	-10	7,058	-0.14%
2024/06/07	14	55.33	1	55.20	55.20	13	7,084	0.18%
2024/06/06	1.2	55.87	1	56.30	55.60	0.2	7,150	0.00%
2024/06/05	1	56.60	11	57.85	56.50	-10	7,169	-0.14%
2024/06/04	1	57.50	1	57.50	57.60	0	7,192	0.00%
2024/06/03	14.4	57.95	0	0.00	57.40	14.4	7,187	0.20%
2024/05/31	5	59.50	22	60.45	59.20	-17	7,095	-0.24%
2024/05/30	6	58.85	4	59.60	58.50	2	6,965	0.03%
2024/05/29	8	60.36	13.4	60.40	60.20	-5.4	6,873	-0.08%
2024/05/28	2.4	58.91	1	59.20	59.20	1.4	6,712	0.02%
2024/05/27	3.2	58.24	5	58.52	58.00	-1.8	6,687	-0.03%
2024/05/24	20	56.81	17	56.98	56.90	3	6,631	0.05%
2024/05/23	39	58.00	63	57.93	57.10	-24	6,600	-0.36%
2024/05/22	97	57.52	99	57.65	58.00	-2	6,618	-0.03%
2024/05/21	6	57.02	1	57.10	57.40	5	6,543	0.08%
2024/05/20	19	55.25	27	55.52	55.70	-8	6,391	-0.13%
2024/05/17	65.2	55.49	22	56.02	55.10	43.2	6,296	0.69%
2024/05/16	19	58.59	1	59.10	56.70	18	6,230	0.29%
2024/05/15	45	59.55	27	59.50	58.60	18	6,239	0.29%
2024/05/14	8.3	56.59	0	0.00	56.60	8.3	6,045	0.14%
2024/05/10	1	54.70	1	55.30	54.90	0	6,077	0.00%
2024/05/09	1	55.10	7	55.50	55.10	-6	6,070	-0.10%
2024/05/08	1	54.60	10	55.10	55.50	-9	6,077	-0.15%
2024/05/07	1	54.30	1	54.40	54.70	0	6,135	0.00%
2024/05/06	2	54.20	2	54.60	54.50	0	6,276	0.00%
2024/05/03	12	55.03	0	0.00	54.30	12	6,448	0.19%
2024/05/02	14	54.98	1	54.90	54.90	13	6,426	0.20%
2024/04/30	1	56.20	0	0.00	56.10	1	6,464	0.02%
2024/04/25	2	55.30	5	55.90	55.20	-3	6,443	-0.05%
2024/04/24	0	0.00	10	55.39	55.60	-10	6,451	-0.15%
2024/04/22	6	55.00	0	55.30	54.40	6	6,473	0.09%
2024/04/19	10	55.50	0	0.00	55.70	10	6,440	0.16%
2024/04/17	5	56.64	4	56.75	56.60	1	6,406	0.02%
2024/04/16	8	56.89	1	56.70	56.70	7	6,398	0.11%
2024/04/15	4	58.60	3	58.73	58.40	1	6,339	0.02%
2024/04/12	1	59.50	1	59.70	58.90	0	6,323	0.00%
2024/04/11	8	58.46	5	58.38	59.50	3	6,319	0.05%
2024/04/10	4	60.70	2	61.10	60.20	2	6,284	0.03%
2024/04/09	2	60.95	1	61.50	60.70	1	6,302	0.02%
2024/04/08	0	0.00	1	62.00	62.00	-1	6,278	-0.02%
2024/04/03	1	60.70	151	61.16	61.30	-150	6,339	-2.37%	大賣/鉅額交易
2024/04/02	0	0.00	2	62.10	61.20	-2	6,315	-0.03%
2024/04/01	8	61.09	103	61.73	61.00	-95	6,277	-1.51%	大賣/
2024/03/29	25.2	62.07	407	61.69	60.80	-381.8	6,201	-6.16%	大賣/鉅額交易
2024/03/28	96	64.58	14.6	65.05	63.20	81.4	5,938	1.37%
2024/03/27	3.2	62.49	3.5	63.11	63.60	-0.3	5,614	-0.01%
2024/03/26	5.5	62.39	9	62.07	60.90	-3.5	5,491	-0.06%
2024/03/25	2	63.40	16.1	62.93	62.50	-14.1	5,434	-0.26%
2024/03/22	19.3	63.56	15.1	63.14	62.40	4.3	5,361	0.08%
2024/03/21	595.7	66.34	203.9	66.07	67.00	391.8	5,175	7.57%	大買/大賣/鉅額交易
2024/03/20	140	63.51	46.1	63.74	64.90	93.9	4,423	2.12%	大買/
2024/03/19	161.2	58.67	32	58.57	59.00	129.2	4,056	3.19%	大買/鉅額交易
2024/03/18	0	0.00	1	56.70	56.50	-1	3,911	-0.03%
2024/03/15	2	56.20	5	56.74	55.70	-3	3,869	-0.08%
2024/03/14	1	55.90	4	55.75	55.20	-3	3,855	-0.08%
2024/03/13	7	54.13	0	0.00	54.70	7	3,876	0.18%
2024/03/12	5	53.80	2	55.40	55.00	3	3,920	0.08%
2024/03/11	16	53.58	0	0.00	53.30	16	3,909	0.41%
2024/03/08	11	56.23	5.2	55.62	54.90	5.8	3,921	0.15%
2024/03/07	5	57.80	3	58.27	57.40	2	4,168	0.05%
2024/03/06	1	58.00	13	58.38	58.30	-12	4,347	-0.28%
2024/03/05	1.2	57.63	1	57.70	58.30	0.2	4,428	0.00%
2024/03/04	0.2	58.00	1	57.60	57.80	-0.8	4,425	-0.02%
2024/03/01	1	57.60	0	0.00	57.50	1	4,423	0.02%
2024/02/29	8	56.74	1	56.80	56.60	7	4,403	0.16%
2024/02/27	5.1	57.29	1	57.50	57.20	4.1	4,392	0.09%
2024/02/26	2.3	57.76	2	57.60	57.80	0.3	4,359	0.01%
2024/02/23	17	59.04	2.2	60.16	58.40	14.8	4,341	0.34%
2024/02/22	0	0.00	0.3	62.10	62.00	-0.3	4,255	-0.01%
2024/02/21	1	61.60	2	61.75	62.10	-1	4,307	-0.02%
2024/02/20	2	62.65	4	63.10	62.50	-2	4,307	-0.05%
2024/02/19	0	0.00	1.3	62.08	62.00	-1.3	4,259	-0.03%
2024/02/16	5	62.06	4	61.95	61.50	1	4,232	0.02%
2024/02/15	4	59.93	11	59.79	60.00	-7	4,144	-0.17%
2024/02/05	4	58.65	2	58.45	58.60	2	4,096	0.05%
2024/02/02	1	58.40	5.5	58.36	58.40	-4.5	4,061	-0.11%
2024/02/01	0	0.00	7	57.29	57.50	-7	4,019	-0.17%
2024/01/31	3	56.63	4	57.15	57.00	-1	4,006	-0.02%
2024/01/30	21	57.07	101	57.27	56.70	-80	4,010	-1.99%	大賣/
2024/01/29	85.3	57.92	10	57.82	57.80	75.3	3,956	1.90%
2024/01/26	34	56.77	35.4	56.74	57.00	-1.4	3,827	-0.04%
2024/01/25	4	54.83	2	54.80	54.60	2	3,692	0.05%
2024/01/24	3	55.67	2	55.95	55.30	1	3,832	0.03%
2024/01/23	0	0.00	1	55.10	55.30	-1	3,953	-0.03%
2024/01/22	41	55.10	44	54.72	54.70	-3	3,950	-0.08%
2024/01/19	1	53.90	0	0.00	53.80	1	3,946	0.03%
2024/01/18	3	52.93	1	53.20	53.50	2	3,970	0.05%
2024/01/17	1	54.20	0	0.00	53.60	1	3,973	0.03%
2024/01/15	1	54.70	1	54.70	54.40	0	3,963	0.00%
2024/01/12	3	53.30	0	0.00	53.70	3	3,976	0.08%
2024/01/10	2	53.90	1	53.60	54.00	1	4,002	0.02%
2024/01/09	4	54.50	0	0.00	54.60	4	4,001	0.10%
2024/01/05	1	55.30	6	55.70	55.30	-5	4,023	-0.12%
2024/01/04	3	55.40	1	55.60	55.80	2	4,024	0.05%
2024/01/03	2.4	56.18	19	55.85	55.40	-16.6	4,078	-0.41%
2024/01/02	2.3	55.45	3	55.30	55.40	-0.7	4,104	-0.02%
2023/12/29	25.2	55.01	2.3	55.31	55.30	22.9	4,103	0.56%
2023/12/28	2	54.40	5	54.56	54.20	-3	4,022	-0.07%
2023/12/27	9	54.09	0	0.00	54.20	9	4,021	0.22%
2023/12/26	7	54.04	1	54.00	54.20	6	4,024	0.15%
2023/12/25	1	53.70	0	0.00	54.00	1	4,015	0.02%
2023/12/22	2	54.75	0	0.00	54.50	2	4,009	0.05%
2023/12/21	3	55.17	0	0.00	54.80	3	3,997	0.08%
2023/12/20	8	56.10	4	56.08	55.60	4	3,986	0.10%
2023/12/19	12	56.18	4.2	56.34	56.00	7.9	3,976	0.20%
2023/12/18	12	58.84	10.2	59.28	57.90	1.8	3,957	0.05%
2023/12/15	6	63.93	6.2	63.17	62.80	-0.2	3,906	-0.01%
2023/12/14	2.8	62.60	13	62.72	63.00	-10.2	3,881	-0.26%
2023/12/13	2	61.70	4	61.90	61.80	-2	3,880	-0.05%
2023/12/12	0	0.00	4	61.63	61.60	-4	3,936	-0.10%
2023/12/11	2	61.75	6.1	61.60	61.40	-4.1	3,996	-0.10%
2023/12/08	0	0.00	1	64.30	63.20	-1	4,038	-0.02%
2023/12/07	13	64.30	18	63.61	63.70	-5	4,058	-0.12%
2023/12/06	1	63.90	4.2	63.27	62.90	-3.2	4,065	-0.08%
2023/12/05	9.1	61.55	0	0.00	62.10	9.1	4,062	0.22%
2023/12/04	18.1	62.30	29.1	63.62	62.90	-10.9	4,137	-0.26%
2023/12/01	19	58.94	13	58.99	59.10	6	4,059	0.15%
2023/11/30	7	56.83	1	57.50	56.80	6	4,112	0.15%
2023/11/28	6	55.48	0	0.00	55.10	6	4,096	0.15%
2023/11/24	1	55.40	2	55.60	55.30	-1	4,212	-0.02%
2023/11/22	2	55.00	1	54.80	54.80	1	4,270	0.02%
2023/11/21	0	0.00	1	56.40	55.30	-1	4,299	-0.02%
2023/11/20	2	55.80	5	55.92	56.10	-3	4,373	-0.07%
2023/11/17	8	55.19	5.1	54.88	55.20	2.9	4,361	0.07%
2023/11/16	1	53.70	0	0.00	53.60	1	4,418	0.02%
2023/11/15	5	53.70	7	54.20	53.70	-2	4,515	-0.04%
2023/11/14	0	0.00	1	53.30	52.90	-1	4,598	-0.02%
2023/11/13	3	53.13	1	53.40	53.00	2	4,744	0.04%
2023/11/10	2	53.65	0	0.00	53.30	2	4,800	0.04%
2023/11/09	1	54.10	1	54.51	54.50	0	4,906	0.00%
2023/11/08	1	55.60	0	0.00	54.60	1	4,939	0.02%
2023/11/07	4.1	55.59	2	55.95	55.10	2.1	5,035	0.04%
2023/11/06	1	55.20	0	0.00	55.70	1	5,133	0.02%
2023/11/02	2	56.00	6	56.25	56.20	-4	5,263	-0.08%
2023/11/01	6	54.63	1	55.70	55.20	5	5,253	0.10%
2023/10/31	16	56.82	17.2	56.75	55.70	-1.2	5,125	-0.02%
2023/10/30	2	54.35	0	0.00	54.50	2	4,977	0.04%
2023/10/26	0	0.00	6	54.33	54.00	-6	5,108	-0.12%
2023/10/25	0	0.00	1	54.90	54.90	-1	5,103	-0.02%
2023/10/24	2.2	53.93	2	53.95	54.50	0.2	5,117	0.00%
2023/10/23	1	52.00	7	52.71	53.10	-6	5,180	-0.12%
2023/10/20	5	51.80	0.4	52.08	52.40	4.6	5,386	0.09%
2023/10/19	2	52.20	2.5	52.80	52.90	-0.5	5,476	-0.01%
2023/10/18	0.1	52.50	15.2	52.47	52.50	-15.1	5,509	-0.27%
2023/10/17	2	53.55	1	53.50	53.20	1	5,542	0.02%
2023/10/13	3	54.20	1	54.00	54.20	2	6,203	0.03%
2023/10/12	0	0.00	2	55.45	55.40	-2	6,578	-0.03%
2023/10/11	3.1	55.16	6.4	55.45	55.20	-3.3	6,710	-0.05%
2023/10/06	7.3	57.25	1	57.30	56.40	6.3	6,638	0.09%
2023/10/05	1	58.80	0	0.00	58.90	1	6,601	0.02%
2023/10/04	0	0.00	6	58.50	59.20	-6	6,591	-0.09%
2023/10/03	10.4	59.63	0.2	60.31	59.50	10.2	6,600	0.15%
2023/10/02	1	60.30	5	60.42	60.40	-4	6,605	-0.06%
2023/09/28	1	58.80	1.1	59.32	59.40	-0.1	6,596	0.00%
2023/09/27	2	58.15	0	0.00	58.90	2	6,608	0.03%
2023/09/26	1	60.00	2	59.75	59.00	-1	6,612	-0.02%
2023/09/25	1	60.00	0	0.00	60.40	1	6,629	0.02%
2023/09/22	3	58.17	4	58.05	58.50	-1	6,613	-0.02%
2023/09/21	5.2	58.27	8	58.65	58.50	-2.8	6,655	-0.04%
2023/09/20	6.4	59.58	9	60.11	59.40	-2.6	6,790	-0.04%
2023/09/19	4	61.23	7	61.50	61.30	-3	6,775	-0.04%
2023/09/18	0	0.00	1	61.10	60.90	-1	6,806	-0.01%
2023/09/15	3	60.00	0	0.00	60.80	3	6,861	0.04%
2023/09/14	3	60.33	1	60.39	60.50	2	6,871	0.03%
2023/09/13	10	59.91	11	59.36	60.10	-1	6,876	-0.01%
2023/09/12	6	59.28	10.1	58.80	59.10	-4.1	6,857	-0.06%
2023/09/11	2	57.70	4	57.60	57.20	-2	6,784	-0.03%
2023/09/08	7	59.39	8	59.39	59.30	-1	6,697	-0.01%
2023/09/07	13	59.80	23.6	59.21	59.40	-10.6	6,658	-0.16%
2023/09/06	8.4	58.65	34	58.34	58.80	-25.6	6,563	-0.39%
2023/09/05	27.2	56.47	13	57.27	57.50	14.2	6,516	0.22%
2023/09/04	0	54.40	0	0.00	55.00	0	6,285	0.00%
2023/09/01	0	0.00	5	54.40	54.40	-5	6,286	-0.08%
2023/08/31	1	55.20	11.1	54.65	55.20	-10.1	6,233	-0.16%
2023/08/30	5	53.70	2	53.80	53.90	3	6,198	0.05%
2023/08/28	3	52.50	1	52.70	52.60	2	6,177	0.03%
2023/08/25	2.1	54.10	3	54.03	54.00	-0.9	6,187	-0.01%
2023/08/24	5	53.10	3	53.63	53.70	2	6,151	0.03%
2023/08/23	1.1	54.29	5	54.50	54.60	-3.9	6,020	-0.06%
2023/08/22	8.9	54.38	8	54.94	54.80	0.9	6,010	0.01%
2023/08/21	20	54.70	5	54.34	54.70	15	5,967	0.25%
2023/08/18	4	54.08	13	53.33	53.30	-9	5,889	-0.15%
2023/08/17	5	53.34	45	52.94	54.20	-40	5,784	-0.69%
2023/08/16	0	0.00	10	52.11	52.50	-10	5,671	-0.18%
2023/08/15	2	51.95	10.1	51.80	52.20	-8	5,601	-0.14%
2023/08/14	0	0.00	12	50.18	50.40	-12	5,497	-0.22%
2023/08/11	6.1	50.14	8	50.34	50.80	-1.9	5,473	-0.04%
2023/08/10	3	50.57	2	50.45	50.30	1	5,409	0.02%
2023/08/09	2	50.50	8	50.69	50.80	-6	5,299	-0.11%
2023/08/08	0	0.00	2	49.95	49.95	-2	5,202	-0.04%
2023/08/07	1	48.40	7	49.54	49.75	-6	5,164	-0.12%
2023/08/04	4	47.41	0	0.00	48.05	4	5,138	0.08%
2023/08/02	3	47.75	1	47.60	47.60	2	5,135	0.04%
2023/08/01	2	49.20	0	0.00	48.95	2	5,127	0.04%
2023/07/31	13	50.22	3	50.53	49.65	10	5,123	0.20%
2023/07/28	1	48.45	4	48.85	49.40	-3	5,108	-0.06%
2023/07/27	7	49.11	1	49.40	49.20	6	5,086	0.12%
2023/07/26	3	49.77	0	0.00	49.25	3	5,055	0.06%
2023/07/25	14.5	50.33	12	50.37	50.70	2.5	4,978	0.05%
2023/07/24	1	47.55	64	48.07	49.20	-63	4,760	-1.32%
2023/07/21	1.5	47.12	3	47.18	47.50	-1.5	4,657	-0.03%
2023/07/20	5	48.10	5	47.35	46.80	0	4,612	0.00%
2023/07/19	1	49.35	25	48.53	47.55	-24	4,538	-0.53%
2023/07/18	104	52.87	29	50.15	50.20	75	4,397	1.71%	大買/
2023/07/17	4	54.00	20	52.60	54.40	-16	3,923	-0.41%
2023/07/14	5	48.90	19	48.76	49.50	-14	3,526	-0.40%
2023/07/13	11	47.58	2.1	47.47	47.50	8.9	3,369	0.26%
2023/07/12	1	47.60	0	0.00	47.50	1	3,355	0.03%
2023/07/11	1	48.00	0	0.00	47.90	1	3,335	0.03%
2023/07/07	3	47.37	11	47.94	48.10	-8	3,346	-0.24%
2023/07/06	2	48.40	11	48.79	48.50	-9	3,390	-0.27%
2023/07/05	4	48.34	4	48.05	48.05	0	3,435	0.00%
2023/07/04	1	47.85	2	47.95	48.00	-1	3,524	-0.03%
2023/07/03	4	48.60	84	48.76	48.65	-80	3,480	-2.30%
2023/06/30	2	47.75	3	48.05	48.05	-1	3,428	-0.03%
2023/06/29	29	48.19	11	47.85	48.35	18	3,397	0.53%
2023/06/28	13	48.24	44	48.12	48.20	-31	3,311	-0.94%
2023/06/27	20	46.95	12.5	46.59	46.70	7.5	3,114	0.24%
2023/06/26	1.8	46.04	11.2	46.51	46.70	-9.4	3,031	-0.31%
2023/06/21	7.8	46.53	18	45.96	45.60	-10.2	2,969	-0.34%
2023/06/20	1.2	44.59	9.2	44.90	45.20	-8	2,867	-0.28%
2023/06/19	4	44.69	11	44.60	44.75	-7	2,778	-0.25%
2023/06/16	0	0.00	10	44.14	44.05	-10	2,707	-0.37%
2023/06/14	0	0.00	2	43.45	43.45	-2	2,612	-0.08%
2023/06/13	0	0.00	2	42.78	43.25	-2	2,596	-0.08%
2023/06/12	1	42.60	5	42.65	42.30	-4	2,541	-0.16%
2023/06/09	9.2	44.15	170.1	44.41	44.00	-161	2,453	-6.56%	大賣/鉅額交易
2023/06/08	1	43.30	0	0.00	43.20	1	2,267	0.04%
2023/06/07	0.1	43.50	0.8	43.50	43.55	-0.7	2,246	-0.03%
2023/06/06	0	0.00	2	43.05	43.25	-2	2,205	-0.09%
2023/06/05	1	42.75	21	43.35	43.30	-20	2,195	-0.91%
2023/06/02	0	0.00	1	42.20	42.35	-1	2,151	-0.05%
2023/06/01	0	0.00	1	42.75	42.80	-1	2,132	-0.05%
2023/05/31	0	0.00	1	41.90	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	39	41.53	41.60	-39	2,032	-1.92%
2023/05/29	0	0.00	8	41.75	41.75	-8	2,016	-0.40%
2023/05/26	29	41.44	1	41.20	40.80	28	1,999	1.40%
2023/05/25	46	42.32	10	41.80	42.40	36	1,945	1.85%
2023/05/24	1	41.60	66	41.33	41.70	-65	1,895	-3.43%
2023/05/23	16	40.86	0	0.00	40.90	16	1,864	0.86%
2023/05/22	1	40.70	21	40.80	40.80	-20	1,870	-1.07%
2023/05/19	7	39.84	4	39.98	39.80	3	1,846	0.16%
2023/05/18	2	39.75	2	39.90	39.95	0	1,843	0.00%
2023/05/17	3	39.90	7	39.91	39.90	-4	1,819	-0.22%
2023/05/16	17	39.44	3	39.32	39.70	14	1,785	0.78%
2023/05/15	1	39.00	0	0.00	39.00	1	1,734	0.06%
2023/05/12	0	0.00	12	39.01	39.50	-12	1,717	-0.70%
2023/05/11	20	38.73	0	0.00	38.60	20	1,673	1.19%
2023/05/10	11	39.15	0	0.00	39.10	11	1,647	0.67%
2023/05/09	21	38.73	7	38.74	38.90	14	1,611	0.87%
2023/05/08	13	38.78	2	39.05	38.90	11	1,586	0.69%
2023/05/05	2	38.70	10	38.60	38.45	-8	1,547	-0.52%
2023/05/04	65	38.72	0	0.00	39.10	65	1,518	4.28%
2023/04/28	2	38.00	0	0.00	37.95	2	1,422	0.14%
2023/04/26	1	37.50	5.1	37.17	37.50	-4.1	1,403	-0.29%
2023/04/21	0	38.00	4.5	37.83	37.25	-4.5	1,378	-0.32%
2023/04/20	0	0.00	4	38.51	38.35	-4	1,299	-0.31%
2023/04/19	3	38.43	1	38.20	38.45	2	1,285	0.16%
2023/04/18	2	38.20	0	0.00	37.95	2	1,264	0.16%
2023/04/17	2	38.15	0	0.00	38.15	2	1,256	0.16%
2023/04/14	2	38.50	3	38.60	38.25	-1	1,238	-0.08%
2023/04/13	5	38.76	0	0.00	38.60	5	1,211	0.41%
2023/04/12	1	39.15	0	0.00	39.00	1	1,182	0.08%
2023/04/11	2	38.30	3	38.77	38.85	-1	1,133	-0.09%
2023/04/10	3	37.82	4	37.95	37.70	-1	1,047	-0.10%
2023/04/07	5	36.91	8	37.18	37.25	-3	953	-0.31%
2023/03/31	0	0.00	1	35.65	35.55	-1	821	-0.12%
2023/03/27	0	0.00	3	35.47	35.55	-3	814	-0.37%
2023/03/24	0	0.00	1	35.60	35.75	-1	822	-0.12%
2023/03/23	2	35.15	0	0.00	35.25	2	800	0.25%
2023/03/20	0	0.00	1	34.50	34.40	-1	772	-0.13%
2023/03/16	2	33.73	0	0.00	33.50	2	773	0.26%
2023/03/15	0	0.00	3	34.20	34.00	-3	782	-0.38%
2023/03/13	1	34.20	0	0.00	34.30	1	813	0.12%
2023/03/10	0.1	34.75	3	34.65	34.45	-2.9	823	-0.35%
2023/03/09	2	35.50	1	35.55	35.25	1	829	0.12%
2023/03/08	1	35.40	0	0.00	35.50	1	839	0.12%
2023/03/07	2	35.43	4	35.44	35.40	-2	837	-0.24%
2023/03/06	6	35.46	10	35.24	35.45	-4	834	-0.48%
2023/03/03	4	34.79	0	0.00	34.85	4	838	0.48%
2023/03/02	0	34.90	2	34.35	34.40	-2	830	-0.24%
2023/03/01	1	34.35	0	0.00	34.25	1	836	0.12%
2023/02/24	5	34.50	0	0.00	34.45	5	842	0.59%
2023/02/23	2	34.60	1	34.65	34.60	1	846	0.12%
2023/02/21	0	0.00	8	34.66	34.50	-8	863	-0.93%
2023/02/17	2	34.25	2	34.40	34.50	0	892	0.00%
2023/02/16	3	33.70	0	0.00	33.90	3	879	0.34%
2023/02/15	1	33.55	2	33.55	33.55	-1	895	-0.11%
2023/02/14	0	0.00	2	33.30	33.30	-2	906	-0.22%
2023/02/13	3	33.03	0	0.00	32.95	3	923	0.32%
2023/02/10	1	33.20	0	0.00	33.00	1	953	0.10%
2023/02/09	2	33.55	0	0.00	33.55	2	997	0.20%
2023/02/07	0	0.00	1	33.50	33.55	-1	1,101	-0.09%
2023/02/03	0	0.00	1	33.65	33.70	-1	1,346	-0.07%
2023/02/02	1	33.55	0	0.00	33.70	1	1,338	0.07%
2023/02/01	1	33.15	0	0.00	33.20	1	1,324	0.08%
2023/01/05	0	0.00	1	31.80	31.75	-1	1,290	-0.08%
2023/01/03	0	0.00	3	31.45	31.65	-3	1,303	-0.23%
2022/12/21	0	0.00	1	31.65	31.65	-1	1,333	-0.07%
2022/12/14	0	0.00	1	33.15	33.35	-1	1,316	-0.08%
2022/12/13	1	32.95	0	0.00	32.85	1	1,308	0.08%
2022/12/12	0	0.00	2	32.80	33.00	-2	1,302	-0.15%
2022/12/08	2	33.70	0	0.00	33.40	2	1,302	0.15%
2022/12/07	10	33.60	1	33.50	33.35	9	1,304	0.69%
2022/12/06	0	0.00	8	34.57	34.15	-8	1,304	-0.61%
2022/12/05	2	35.68	0	0.00	35.35	2	1,281	0.16%
2022/12/02	1	35.15	0	0.00	35.20	1	1,274	0.08%
2022/12/01	0	0.00	1	34.75	34.75	-1	1,254	-0.08%
2022/11/30	2	34.43	0	0.00	34.25	2	1,244	0.16%
2022/11/21	0	0.00	1	34.25	34.15	-1	1,220	-0.08%
2022/11/18	0	0.00	2	34.70	34.25	-2	1,209	-0.17%
2022/11/17	0	0.00	2	34.45	34.80	-2	1,194	-0.17%
2022/11/16	0	0.00	5	34.55	34.35	-5	1,184	-0.42%
2022/11/15	3	33.97	0	0.00	34.10	3	1,155	0.26%
2022/11/14	4	33.81	0	0.00	33.85	4	1,153	0.35%
2022/11/11	4	34.20	4	34.00	33.65	0	1,144	0.00%
2022/11/10	0	0.00	5	33.90	33.75	-5	1,131	-0.44%
2022/11/09	1	33.95	10	33.81	33.70	-9	1,136	-0.79%
2022/11/08	0	0.00	22	33.70	33.50	-22	1,149	-1.91%
2022/11/07	18	33.16	2	33.20	33.55	16	1,132	1.41%
2022/11/04	2	33.30	7	33.26	33.40	-5	1,093	-0.46%
2022/11/03	0	0.00	2	33.10	33.40	-2	1,062	-0.19%
2022/11/02	19	32.31	4	32.16	33.05	15	1,017	1.47%
2022/11/01	5	31.60	2.2	31.40	31.60	2.8	851	0.33%
2022/10/28	0	0.00	4	28.25	28.15	-4	833	-0.48%
2022/10/27	1	28.25	0	0.00	28.35	1	841	0.12%
2022/10/20	1	28.15	0	0.00	28.50	1	850	0.12%
2022/10/17	0.2	28.00	0	0.00	28.30	0.2	851	0.02%
2022/10/06	0	0.00	5	29.95	29.95	-5	835	-0.60%
2022/09/28	5	28.85	0	0.00	28.55	5	844	0.59%
2022/09/27	2	29.25	0	0.00	29.55	2	840	0.24%
2022/09/26	5	29.85	0	0.00	29.50	5	838	0.60%
2022/09/21	5	31.10	0	0.00	31.10	5	855	0.58%
2022/09/19	0	0.00	2	31.20	31.20	-2	855	-0.23%
2022/09/05	4	32.15	2	32.10	32.15	2	902	0.22%
2022/09/01	0	0.00	15	32.18	32.45	-15	899	-1.67%
2022/08/31	5	32.77	5	32.60	32.75	0	889	0.00%
2022/08/30	0	0.00	1	31.55	31.85	-1	868	-0.12%
2022/08/26	0	0.00	0	32.40	32.15	0	870	0.00%
2022/08/23	2	31.63	0	0.00	31.45	2	898	0.22%
2022/08/19	1	32.35	0	0.00	32.30	1	901	0.11%
2022/08/10	1	29.85	0	0.00	29.90	1	799	0.13%
2022/08/08	1	31.90	0	0.00	31.80	1	789	0.13%
2022/08/05	1	31.95	0	0.00	31.90	1	764	0.13%
2022/07/21	0	0.00	1	32.80	33.35	-1	888	-0.11%
2022/07/20	0	0.00	1	32.90	32.60	-1	881	-0.11%
2022/07/13	1	30.75	0	30.90	30.80	1	878	0.11%
2022/07/12	0.1	30.10	0	0.00	30.00	0.1	880	0.01%
2022/07/06	10	30.40	0	0.00	30.15	10	897	1.11%
2022/07/05	0	0.00	1	30.50	31.15	-1	916	-0.11%
2022/06/23	0	0.00	2	32.15	32.20	-2	939	-0.21%
2022/06/21	0	0.00	1	32.80	33.40	-1	921	-0.11%
2022/06/20	1	32.60	0	0.00	32.55	1	919	0.11%
2022/06/17	6	33.89	0	0.00	33.80	6	899	0.67%
2022/06/16	2	35.65	0	0.00	34.30	2	896	0.22%
2022/06/15	0	0.00	1	35.60	35.15	-1	893	-0.11%
2022/06/14	1	34.65	0	0.00	35.00	1	898	0.11%
2022/06/13	0	0.00	20	35.38	35.10	-20	907	-2.20%
2022/06/07	2	36.63	12	36.55	36.50	-10	932	-1.07%
2022/06/02	2	37.35	0	0.00	37.20	2	962	0.21%
2022/05/31	2	36.65	0	0.00	36.60	2	967	0.21%
2022/05/20	5	36.35	0	0.00	36.30	5	1,206	0.41%
2022/05/17	5	36.20	0	0.00	36.30	5	1,349	0.37%
2022/05/16	5	35.75	16	35.35	35.75	-11	1,351	-0.81%
2022/05/13	0	0.00	1	34.65	34.60	-1	1,334	-0.07%
2022/05/10	16	35.25	0	0.00	35.25	16	1,316	1.22%
2022/05/09	12	35.80	12	35.78	35.40	0	1,311	0.00%
2022/05/05	0	0.00	7	38.44	38.35	-7	1,270	-0.55%
2022/04/27	1	38.60	0	0.00	38.60	1	1,240	0.08%
2022/04/25	5	39.25	8	39.30	39.25	-3	1,240	-0.24%
2022/04/07	5.5	40.84	0	0.00	40.75	5.5	1,314	0.42%
2022/04/06	0	0.00	2	41.60	41.70	-2	1,304	-0.15%
2022/04/01	1	41.85	0	0.00	42.00	1	1,312	0.08%
2022/03/30	1	42.30	5	42.50	42.45	-4	1,382	-0.29%
2022/03/25	0	0.00	10	42.95	42.90	-10	1,385	-0.72%
2022/03/23	5	43.35	0	0.00	43.40	5	1,393	0.36%
2022/03/22	2	42.75	1	42.65	42.80	1	1,385	0.07%
2022/03/21	0	0.00	1	42.75	42.75	-1	1,392	-0.07%
2022/03/18	0	0.00	8	42.31	42.65	-8	1,402	-0.57%
2022/03/17	5	42.20	0	0.00	42.25	5	1,409	0.35%
2022/03/16	1	41.50	0	0.00	41.25	1	1,411	0.07%
2022/03/15	1	41.65	0	0.00	41.60	1	1,424	0.07%
2022/03/14	0	0.00	1	42.25	42.35	-1	1,458	-0.07%
2022/03/10	1	42.40	0	0.00	42.35	1	1,475	0.07%
2022/03/09	1	41.75	0	0.00	41.85	1	1,474	0.07%
2022/03/07	0	0.00	5	43.90	42.65	-5	1,469	-0.34%
2022/03/04	0	0.00	5	44.15	44.15	-5	1,471	-0.34%
2022/03/02	0	0.00	5	44.55	44.80	-5	1,501	-0.33%
2022/03/01	9	44.96	0	0.00	44.90	9	1,509	0.60%
2022/02/25	2	44.75	3	44.73	44.70	-1	1,504	-0.07%
2022/02/24	1	45.05	10	44.20	44.10	-9	1,501	-0.60%
2022/02/23	5	44.91	1	45.00	44.95	4	1,485	0.27%
2022/02/22	19	44.96	6	44.86	44.90	13	1,495	0.87%
2022/02/21	0.8	44.75	0.9	44.75	44.60	-0.1	1,433	-0.01%
2022/02/18	0.1	44.30	0	0.00	44.40	0.1	1,465	0.00%
2022/02/17	10	43.65	8	43.77	43.80	2	1,676	0.12%
2022/02/16	1	42.10	0	0.00	42.10	1	1,698	0.06%
2022/02/14	1	42.00	2	42.05	41.95	-1	1,751	-0.06%
2022/02/11	0	0.00	1	43.15	43.05	-1	1,778	-0.06%
2022/02/10	0	0.00	5	43.30	43.30	-5	1,807	-0.28%
2022/02/09	1	42.90	35	43.15	43.40	-34	1,817	-1.87%
2022/02/08	1	43.15	0	0.00	43.15	1	1,827	0.05%
2022/01/25	1	41.60	1	41.60	41.60	0	1,960	0.00%
2022/01/24	1	41.70	0	0.00	42.25	1	1,978	0.05%
2022/01/21	1	42.80	2	42.85	42.55	-1	1,980	-0.05%
2022/01/20	0	0.00	2	43.43	43.50	-2	1,984	-0.10%
2022/01/19	0	0.00	4	43.28	43.30	-4	2,000	-0.20%
2022/01/18	1	43.35	1	43.60	43.25	0	2,001	0.00%
2022/01/17	19	43.17	0	0.00	43.20	19	1,996	0.95%
2022/01/14	1	42.40	0	0.00	42.65	1	1,991	0.05%
2022/01/12	1.7	42.60	0	0.00	42.90	1.7	1,985	0.08%
2022/01/11	1	42.85	0	0.00	42.80	1	1,972	0.05%
2022/01/10	3.3	43.31	0	0.00	43.35	3.3	1,956	0.17%
2022/01/07	8	43.60	0.1	43.60	43.50	8	1,951	0.41%
2022/01/06	13	44.48	1.1	44.31	44.25	12	1,934	0.62%
2022/01/05	5	44.85	1	45.00	44.65	4	1,930	0.21%
2022/01/04	1	45.30	0	0.00	45.15	1	1,917	0.05%
2022/01/03	3	45.40	0	0.00	45.05	3	1,912	0.16%
2021/12/30	15	45.20	0	0.00	45.40	15	1,914	0.78%
2021/12/29	6	45.27	0	0.00	45.25	6	1,916	0.31%
2021/12/27	0	0.00	17	45.75	45.60	-17	1,941	-0.88%
2021/12/24	0	0.00	13	45.38	45.25	-13	1,963	-0.66%
2021/12/23	0	0.00	10	44.70	44.60	-10	1,925	-0.52%
2021/12/22	0	0.00	1	44.35	44.20	-1	1,942	-0.05%
2021/12/20	2	44.03	10.1	44.05	44.00	-8.1	1,983	-0.41%
2021/12/16	2	44.60	15	44.65	44.25	-13	1,983	-0.66%
2021/12/14	0	0.00	21.2	43.95	43.85	-21.2	1,995	-1.06%
2021/12/13	0	0.00	1	44.80	44.40	-1	1,985	-0.05%
2021/12/10	0	0.00	13	44.76	44.70	-13	1,982	-0.66%
2021/12/09	2	45.48	0	0.00	45.25	2	1,982	0.10%
2021/12/08	113	45.25	3	45.58	45.95	110	1,970	5.58%	大買/鉅額交易
2021/12/07	0	0.00	61	45.25	44.90	-61	1,999	-3.05%
2021/12/06	10	44.85	1	44.70	44.85	9	1,989	0.45%
2021/12/02	75	44.70	1	44.55	44.60	74	2,000	3.70%
2021/12/01	1	44.80	0	0.00	45.20	1	1,995	0.05%
2021/11/30	0	0.00	6	45.15	44.55	-6	1,997	-0.30%
2021/11/29	20	43.43	90	44.33	44.30	-70	1,992	-3.51%
2021/11/26	2	44.75	1	45.10	44.45	1	1,972	0.05%
2021/11/25	0	0.00	20	46.05	45.50	-20	1,953	-1.02%
2021/11/24	1	46.00	17	45.86	45.85	-16	1,949	-0.82%
2021/11/23	2	45.95	2	46.05	45.90	0	1,949	0.00%
2021/11/22	6	46.61	9	46.48	46.65	-3	1,944	-0.15%
2021/11/19	20.3	45.71	1.2	45.79	45.70	19.1	1,923	0.99%
2021/11/18	20.3	46.70	10	46.45	46.40	10.3	1,899	0.54%
2021/11/17	12	46.64	15.4	46.68	46.90	-3.4	1,877	-0.18%
2021/11/16	33	47.42	6	47.41	47.15	27	1,842	1.47%
2021/11/15	32	44.85	125.2	45.85	46.50	-93.2	1,600	-5.82%	大賣/
2021/11/12	0	0.00	61	44.34	44.30	-61	1,540	-3.96%
2021/11/10	32	43.99	5	44.10	44.00	27	1,574	1.72%
2021/11/09	0	0.00	3	44.45	44.65	-3	1,609	-0.19%
2021/11/08	0	0.00	4	43.89	44.10	-4	1,610	-0.25%
2021/11/05	20	43.73	0	0.00	43.90	20	1,677	1.19%
2021/11/04	1	44.00	0	0.00	43.95	1	1,698	0.06%
2021/11/02	0	0.00	1	43.75	42.65	-1	1,793	-0.06%
2021/11/01	0	0.00	2	42.48	42.90	-2	1,853	-0.11%
2021/10/27	0	0.00	2	41.25	41.60	-2	1,899	-0.11%
2021/10/20	0	0.00	2	40.35	40.30	-2	2,004	-0.10%
2021/10/19	2	40.18	0	0.00	40.40	2	2,028	0.10%
2021/10/13	2	39.00	0	0.00	38.90	2	2,194	0.09%
2021/10/12	1	39.90	0	0.00	39.55	1	2,206	0.05%
2021/10/08	2	40.28	0	0.00	40.20	2	2,231	0.09%
2021/10/05	0	0.00	8	39.02	39.30	-8	2,620	-0.31%
2021/10/04	0	0.00	1	39.15	38.80	-1	2,663	-0.04%
2021/10/01	1	40.10	1	40.45	39.75	0	2,695	0.00%
2021/09/29	1	41.15	4	41.08	41.15	-3	2,703	-0.11%
2021/09/28	1	41.40	1	41.55	42.00	0	2,742	0.00%
2021/09/27	0	0.00	4	43.00	42.85	-4	2,740	-0.15%
2021/09/24	5	43.62	0	0.00	43.30	5	2,768	0.18%
2021/09/23	0	0.00	2	42.63	42.85	-2	2,789	-0.07%
2021/09/22	2	42.33	0	0.00	42.20	2	2,824	0.07%
2021/09/17	2	43.03	1	42.50	43.00	1	2,864	0.03%
2021/09/15	115	42.47	0	0.00	42.40	115	2,946	3.90%	大買/鉅額交易
2021/09/14	0	0.00	115	42.76	42.50	-115	3,077	-3.74%	大賣/鉅額交易
2021/09/13	1	42.50	3	42.65	42.65	-2	3,397	-0.06%
2021/09/10	3	42.72	1	42.60	42.55	2	3,453	0.06%
2021/09/08	0	0.00	1	41.20	40.85	-1	3,519	-0.03%
2021/09/07	2	41.60	1	41.50	41.70	1	3,544	0.03%
2021/09/06	2	41.93	0	0.00	41.75	2	3,609	0.06%
2021/09/03	0	0.00	1	42.35	42.30	-1	3,652	-0.03%
2021/09/01	1	42.00	1	42.20	42.50	0	3,688	0.00%
2021/08/31	0	0.00	3	41.69	41.95	-3	3,691	-0.08%
2021/08/30	1	41.60	1	41.65	41.75	0	3,716	0.00%
2021/08/27	0	0.00	3	41.45	41.45	-3	3,725	-0.08%
2021/08/26	11	41.55	0	0.00	41.55	11	3,744	0.29%
2021/08/25	2	41.50	1	41.55	41.60	1	3,772	0.03%
2021/08/24	3	41.37	0	0.00	41.00	3	3,815	0.08%
2021/08/20	20	40.78	0	0.00	40.55	20	3,828	0.52%
2021/08/19	4	41.56	0	0.00	40.80	4	3,831	0.10%
2021/08/18	0	0.00	1	40.70	42.20	-1	3,841	-0.03%
2021/08/17	1	41.20	0	40.80	40.60	1	3,882	0.03%
2021/08/16	3	40.93	0	0.00	41.60	3	3,910	0.08%
2021/08/13	7	43.41	0	0.00	41.95	7	3,894	0.18%
2021/08/12	23	44.80	0	0.00	44.30	23	4,118	0.56%
2021/08/11	4	47.09	16	46.76	46.75	-12	4,172	-0.29%
2021/08/10	1	47.75	9	47.80	47.65	-8	4,156	-0.19%
2021/08/09	11	48.40	5	48.59	48.15	6	4,196	0.14%
2021/08/06	2	49.38	2	49.10	49.30	0	4,195	0.00%
2021/08/05	7	49.35	5	49.17	49.55	2	4,156	0.05%
2021/08/04	5	48.56	3	48.30	48.35	2	4,121	0.05%
2021/08/03	0	0.00	4	48.20	48.30	-4	4,189	-0.10%
2021/08/02	5	48.25	15	48.07	48.30	-10	4,211	-0.24%
2021/07/30	1	47.50	0	0.00	47.35	1	4,214	0.02%
2021/07/28	4	47.26	4	47.40	47.50	0	4,284	0.00%
2021/07/27	2	47.60	7	47.49	47.40	-5	4,389	-0.11%
2021/07/26	0	0.00	1	47.50	47.90	-1	4,476	-0.02%
2021/07/23	6	47.08	10	46.99	47.30	-4	4,597	-0.09%
2021/07/22	1	47.15	0	0.00	47.10	1	4,676	0.02%
2021/07/21	4	46.19	1	46.40	46.25	3	4,687	0.06%
2021/07/20	2	46.63	2	46.55	46.65	0	4,682	0.00%
2021/07/19	17	47.67	8	47.67	47.60	9	4,685	0.19%
2021/07/16	2.3	48.35	1	48.45	48.40	1.3	4,759	0.03%
2021/07/15	13	48.26	1	48.20	48.25	12	4,889	0.25%
2021/07/14	1	48.20	0	0.00	48.20	1	4,920	0.02%
2021/07/13	47	49.84	32	50.38	49.05	15	4,891	0.31%
2021/07/12	2	49.15	13.1	48.94	49.15	-11.1	4,678	-0.24%
2021/07/09	17	48.31	15	48.49	48.45	2	4,617	0.04%
2021/07/08	22	48.35	1	48.48	48.00	21	4,671	0.45%
2021/07/07	8	48.08	0	0.00	47.65	8	4,704	0.17%
2021/07/06	6	48.11	2	48.05	48.15	4	4,780	0.08%
2021/07/05	2	48.35	6	48.21	48.40	-4	5,033	-0.08%
2021/07/02	2	47.45	2	47.00	47.30	0	5,123	0.00%
2021/07/01	0	0.00	17	47.35	47.15	-17	5,162	-0.33%
2021/06/30	10	47.40	1	47.60	47.60	9	5,155	0.17%
2021/06/28	0	0.00	2	47.38	48.00	-2	5,210	-0.04%
2021/06/25	0	0.00	1	48.05	47.55	-1	5,209	-0.02%
2021/06/23	14	48.19	2	48.55	48.40	12	5,236	0.23%
2021/06/22	56.1	48.30	59	48.39	47.65	-2.9	5,254	-0.06%
2021/06/21	14	45.57	2	45.75	46.05	12	5,322	0.23%
2021/06/18	1	46.50	2	46.35	46.60	-1	5,441	-0.02%
2021/06/17	5.1	45.79	6	45.89	46.05	-0.9	5,455	-0.02%
2021/06/16	3	45.32	0	0.00	45.20	3	5,456	0.05%
2021/06/15	3	45.72	1	45.75	45.85	2	5,487	0.04%
2021/06/11	1	45.10	0	0.00	45.15	1	5,528	0.02%
2021/06/10	0	0.00	9	44.42	44.80	-9	5,529	-0.16%
2021/06/08	1	44.20	1	44.15	44.20	0	5,652	0.00%
2021/06/07	8	43.49	1	43.70	43.70	7	5,700	0.12%
2021/06/04	2	44.13	0	0.00	44.10	2	5,743	0.03%
2021/06/03	5	44.60	0	0.00	44.65	5	5,781	0.09%
2021/06/02	17	44.84	0	0.00	44.65	17	5,812	0.29%
2021/06/01	1	45.05	0	0.00	45.15	1	5,826	0.02%
2021/05/31	6	44.42	0	0.00	44.40	6	5,866	0.10%
2021/05/28	0	0.00	26	44.33	44.40	-26	5,942	-0.44%
2021/05/26	0	0.00	1	43.90	43.90	-1	6,521	-0.02%
2021/05/25	0	0.00	1	44.15	44.10	-1	6,577	-0.02%
2021/05/24	5	42.96	1	43.60	43.50	4	6,656	0.06%
2021/05/21	3	43.67	2	43.35	43.60	1	6,773	0.01%
2021/05/20	36	44.85	13	44.00	43.40	23	6,861	0.34%
2021/05/19	2	42.35	0	0.00	43.35	2	6,619	0.03%
2021/05/18	1	41.35	0	0.00	42.10	1	6,594	0.02%
2021/05/17	0	0.00	129	39.41	38.95	-129	6,581	-1.96%	大賣/鉅額交易
2021/05/14	16	41.42	7	40.55	40.55	9	6,524	0.14%
2021/05/12	1	40.05	0	0.00	40.50	1	6,468	0.02%
2021/05/11	8	43.98	1	43.30	43.15	7	6,383	0.11%
2021/05/10	11	45.68	3	45.60	45.50	8	6,327	0.13%
2021/05/07	2	45.78	1	46.10	46.25	1	6,321	0.02%
2021/05/06	1	45.25	1	44.75	45.00	0	6,318	0.00%
2021/05/04	11	46.38	6	45.31	45.65	5	6,305	0.08%
2021/05/03	22	48.28	2.3	49.28	47.90	19.7	6,201	0.32%
2021/04/29	33	51.22	30	50.47	49.70	3	6,115	0.05%
2021/04/28	11	51.32	27	51.20	51.10	-16	6,010	-0.27%
2021/04/27	13	49.81	2	49.85	49.70	11	6,008	0.18%
2021/04/26	7	50.11	0	0.00	50.20	7	6,016	0.12%
2021/04/23	2	49.75	1	49.70	49.95	1	6,022	0.02%
2021/04/22	4	51.58	30.1	49.77	49.45	-26.1	6,073	-0.43%
2021/04/21	9	51.99	10	52.33	51.60	-1	6,049	-0.02%
2021/04/20	10.1	51.02	9.2	51.49	51.40	0.9	5,941	0.02%
2021/04/19	3	50.10	10	50.23	50.40	-7	5,948	-0.12%
2021/04/16	3	50.07	23	49.67	50.00	-20	5,981	-0.33%
2021/04/15	1	49.75	0	0.00	49.70	1	5,993	0.02%
2021/04/14	48	49.11	8	49.61	49.30	40	6,013	0.67%
2021/04/13	20	51.57	8	50.73	50.40	12	5,978	0.20%
2021/04/12	54	52.44	74	51.98	51.90	-20	5,958	-0.34%
2021/04/09	30	53.29	99.1	52.99	53.10	-69.1	5,898	-1.17%
2021/04/08	0	0.00	7	50.83	51.90	-7	5,649	-0.12%
2021/04/07	46	49.63	11	49.56	50.20	35	5,523	0.63%
2021/04/06	4	49.39	1	49.25	49.35	3	5,523	0.05%
2021/04/01	120	49.24	0	0.00	49.25	120	5,532	2.17%	大買/鉅額交易
2021/03/31	10	49.51	5	49.42	49.35	5	5,526	0.09%
2021/03/30	1	49.25	14	49.16	49.25	-13	5,499	-0.24%
2021/03/29	10	49.13	42	49.34	49.25	-32	5,489	-0.58%
2021/03/26	8.3	49.31	53	49.27	49.35	-44.7	5,473	-0.82%
2021/03/25	49	49.14	26.5	48.90	48.75	22.5	5,488	0.41%
2021/03/24	57	50.95	74	51.31	50.10	-17	5,418	-0.31%
2021/03/23	0.2	50.20	55	49.68	50.10	-54.8	5,105	-1.07%
2021/03/22	5	48.68	5	48.80	48.80	0	4,990	0.00%
2021/03/19	2	48.03	1	48.05	48.20	1	5,002	0.02%
2021/03/18	2	48.40	14	48.44	48.45	-12	5,019	-0.24%
2021/03/17	13	48.38	103	48.05	48.10	-90	5,086	-1.77%	大賣/
2021/03/16	35	47.60	22	47.46	47.45	13	5,151	0.25%
2021/03/15	4	47.79	5	47.81	47.90	-1	5,377	-0.02%
2021/03/12	0	0.00	12	47.13	47.10	-12	5,348	-0.22%
2021/03/11	21	46.61	15.5	46.80	46.75	5.5	5,456	0.10%
2021/03/10	1	47.00	0	0.00	46.45	1	5,480	0.02%
2021/03/09	10	46.20	27	46.13	46.20	-17	5,507	-0.31%
2021/03/08	1	46.10	11	45.98	46.05	-10	5,647	-0.18%
2021/03/05	6	46.17	0	0.00	46.10	6	5,728	0.10%
2021/03/04	10	46.50	19	46.72	46.60	-9	5,879	-0.15%
2021/03/03	56	46.05	2	46.13	46.30	54	5,918	0.91%
2021/03/02	148	47.11	4.5	46.62	46.10	143.5	5,904	2.43%	大買/鉅額交易
2021/02/26	48	46.17	11	46.05	46.20	37	5,786	0.64%
2021/02/25	3	45.25	1	45.75	45.55	2	5,606	0.04%
2021/02/24	13	45.57	38	45.59	45.35	-25	5,603	-0.45%
2021/02/23	35	44.76	1	45.70	45.30	34	5,524	0.62%
2021/02/22	0	0.00	4	45.22	44.80	-4	5,452	-0.07%
2021/02/19	1	44.10	3	44.15	44.20	-2	5,366	-0.04%
2021/02/18	11	43.61	0.7	43.75	43.80	10.4	5,408	0.19%
2021/02/17	21	43.15	72	43.11	43.10	-51	5,543	-0.92%
2021/02/05	4	42.05	4	42.08	42.15	0	5,587	0.00%
2021/02/04	0	0.00	17	42.31	42.25	-17	5,677	-0.30%
2021/02/03	0	0.00	9	42.38	42.40	-9	5,774	-0.16%
2021/02/02	5	42.09	0	0.00	42.10	5	5,924	0.08%
2021/02/01	1	40.80	0	0.00	41.55	1	6,010	0.02%
2021/01/29	2	41.55	50	41.51	41.30	-48	6,148	-0.78%
2021/01/28	6.5	41.98	0	0.00	42.00	6.5	6,151	0.11%
2021/01/27	15	42.43	1	42.50	42.50	14	6,236	0.22%
2021/01/26	1	41.80	2	42.28	41.80	-1	6,609	-0.02%
2021/01/22	0	0.00	2	41.73	41.80	-2	6,615	-0.03%
2021/01/21	0	0.00	2	41.38	41.25	-2	6,639	-0.03%
2021/01/20	27	41.81	1	42.70	41.65	26	6,698	0.39%
2021/01/19	0	0.00	6	43.55	43.45	-6	6,623	-0.09%
2021/01/18	2	42.50	1	43.40	42.85	1	6,626	0.02%
2021/01/15	10	43.98	3	44.05	43.30	7	6,674	0.10%
2021/01/14	2	44.30	3	44.61	44.50	-1	6,626	-0.02%
2021/01/13	1	43.70	2.5	43.78	43.70	-1.5	6,588	-0.02%
2021/01/12	20	43.98	31	43.81	43.20	-11	6,569	-0.17%
2021/01/11	12	44.23	14	44.37	44.30	-2	6,566	-0.03%
2021/01/08	13	43.94	2	44.25	43.80	11	6,544	0.17%
2021/01/06	37	43.82	0	0.00	43.40	37	6,616	0.56%
2021/01/05	61	43.91	50	43.54	44.15	11	6,611	0.17%
2020/12/31	1	43.45	1	43.45	43.35	0	6,580	0.00%
2020/12/30	10	43.15	0	0.00	43.30	10	6,580	0.15%
2020/12/29	13	43.22	0	0.00	43.05	13	6,593	0.20%
2020/12/28	1	43.65	1	43.60	43.60	0	6,551	0.00%
2020/12/24	4	43.61	0	0.00	43.45	4	6,514	0.06%
2020/12/23	2	43.00	1	42.95	43.00	1	6,524	0.02%
2020/12/22	5	43.19	0	0.00	42.90	5	6,618	0.08%
2020/12/21	11	43.42	2	43.63	43.70	9	6,677	0.13%
2020/12/18	11	44.12	22	44.15	44.10	-11	6,650	-0.17%
2020/12/17	9	44.93	6	44.92	44.70	3	6,631	0.05%
2020/12/16	13	44.32	0	0.00	44.80	13	6,606	0.20%
2020/12/15	34	44.46	4	43.93	43.85	30	6,726	0.45%
2020/12/14	2	44.68	0	0.00	45.35	2	6,671	0.03%
2020/12/11	33.3	44.80	10.3	45.31	45.00	23.1	6,626	0.35%
2020/12/10	23	45.77	7	46.15	45.85	16	6,549	0.24%
2020/12/09	28.3	46.36	36	46.39	46.55	-7.8	6,431	-0.12%
2020/12/08	12	45.01	7	44.91	44.80	5	6,235	0.08%
2020/12/07	3	45.82	1	46.35	45.25	2	6,283	0.03%
2020/12/04	4	45.10	12	45.15	45.20	-8	6,218	-0.13%
2020/12/03	18	45.41	3	45.37	45.05	15	6,188	0.24%
2020/12/02	7	45.91	0	0.00	45.55	7	6,174	0.11%
2020/12/01	12	45.05	0	0.00	45.60	12	6,077	0.20%
2020/11/30	0	0.00	2	45.40	44.85	-2	6,089	-0.03%
2020/11/27	2	44.65	1	44.60	44.55	1	6,023	0.02%
2020/11/26	3	44.10	2	44.03	44.20	1	6,021	0.02%
2020/11/25	2	44.63	2.1	44.21	43.70	-0.1	6,044	0.00%
2020/11/24	8	45.18	4	44.94	44.45	4	6,024	0.07%
2020/11/23	2	44.48	35	44.21	44.35	-33	5,947	-0.55%
2020/11/20	0	0.00	1	44.15	44.15	-1	5,967	-0.02%
2020/11/19	2	44.10	2	44.03	43.85	0	6,026	0.00%
2020/11/18	10	43.70	1	43.75	43.50	9	6,266	0.14%
2020/11/17	2	43.55	10	43.57	43.40	-8	6,470	-0.12%
2020/11/16	8	43.84	4	44.14	43.85	4	6,809	0.06%
2020/11/13	2	42.70	0	0.00	43.20	2	7,000	0.03%
2020/11/12	6	42.97	2	42.93	42.70	4	7,850	0.05%
2020/11/11	1	42.40	5	42.56	42.95	-4	8,502	-0.05%
2020/11/10	7	42.61	64	42.27	42.40	-57	8,790	-0.65%
2020/11/09	2	42.13	3	42.15	42.15	-1	8,928	-0.01%
2020/11/06	11	41.92	12	41.89	41.75	-1	8,994	-0.01%
2020/11/05	3	40.93	0	0.00	40.90	3	8,920	0.03%
2020/11/04	7	40.89	1	41.05	41.00	6	8,951	0.07%
2020/11/03	16	41.79	17	41.71	41.10	-1	8,923	-0.01%
2020/11/02	4	39.25	3	39.23	39.60	1	8,564	0.01%
2020/10/30	2	39.43	0	0.00	39.15	2	8,664	0.02%
2020/10/29	2	38.80	45	39.01	39.70	-43	8,671	-0.50%
2020/10/28	9	40.02	3	39.75	39.80	6	8,670	0.07%
2020/10/27	2	41.15	0	0.00	41.20	2	8,599	0.02%
2020/10/26	0	0.00	1	41.30	41.60	-1	8,638	-0.01%
2020/10/23	6	41.02	2.3	41.03	41.05	3.7	8,658	0.04%
2020/10/22	44	41.88	2	41.68	41.45	42	8,666	0.48%
2020/10/21	2	41.80	0	0.00	41.85	2	8,717	0.02%
2020/10/20	2	41.15	1	41.20	41.25	1	8,842	0.01%
2020/10/19	10	41.35	3	41.58	41.35	7	9,033	0.08%
2020/10/16	2	41.25	2	40.85	40.65	0	9,143	0.00%
2020/10/15	4	41.96	4	41.68	41.50	0	9,288	0.00%
2020/10/14	1	40.35	4	40.43	40.65	-3	9,290	-0.03%
2020/10/13	5	40.32	1	40.25	40.25	4	9,699	0.04%
2020/10/12	0	0.00	10	40.85	40.85	-10	9,806	-0.10%
2020/10/08	3	40.98	2	41.05	40.95	1	9,977	0.01%
2020/10/07	3	40.45	1	40.35	40.50	2	10,162	0.02%
2020/10/06	25	40.39	1	40.20	40.20	24	10,697	0.22%
2020/09/29	1	38.85	1	38.90	38.95	0	11,398	0.00%
2020/09/28	17	39.09	4	39.16	39.05	13	11,633	0.11%
2020/09/25	16	38.77	10	38.28	38.05	6	12,069	0.05%
2020/09/24	7	40.41	4	40.75	39.75	3	12,326	0.02%
2020/09/23	2	41.63	2	41.65	41.50	0	12,635	0.00%
2020/09/22	7	42.09	0	0.00	41.65	7	12,801	0.05%
2020/09/21	6	42.81	3	43.13	42.75	3	12,838	0.02%
2020/09/18	5	43.61	4	43.55	43.60	1	12,859	0.01%
2020/09/17	2	42.50	4	42.50	42.55	-2	12,775	-0.02%
2020/09/15	4	41.91	6	41.93	41.85	-2	12,858	-0.02%
2020/09/14	4	41.74	0	0.00	41.85	4	12,907	0.03%
2020/09/11	4	41.76	4	41.46	41.30	0	12,902	0.00%
2020/09/10	22	43.01	3	42.87	42.25	19	12,834	0.15%
2020/09/09	19	41.94	8	42.07	42.20	11	12,751	0.09%
2020/09/07	4	43.88	3	43.25	43.50	1	12,664	0.01%
2020/09/04	2	44.40	2	44.75	44.45	0	12,725	0.00%
2020/09/03	10.2	45.25	82	45.36	45.15	-71.8	12,660	-0.57%
2020/09/02	10	44.67	9	44.73	44.60	1	12,555	0.01%
2020/09/01	7	43.30	3	44.00	44.20	4	12,478	0.03%
2020/08/31	16	43.65	3	43.85	43.55	13	12,403	0.10%
2020/08/28	4	43.29	3	43.45	43.50	1	12,488	0.01%
2020/08/27	19	43.31	2.5	43.38	43.20	16.5	12,500	0.13%
2020/08/26	15	44.25	3	44.33	44.10	12	12,464	0.10%
2020/08/25	2.3	44.82	3	44.90	44.75	-0.7	12,496	-0.01%
2020/08/24	9	45.24	12	45.05	44.60	-3	12,612	-0.02%
2020/08/21	41	43.74	13	44.06	43.95	28	12,397	0.23%
2020/08/20	118	44.47	5	44.29	43.35	113	12,262	0.92%	大買/鉅額交易
2020/08/19	38	48.36	10	48.45	48.15	28	11,877	0.24%
2020/08/18	45.4	49.81	144.2	49.23	48.15	-98.7	11,533	-0.86%	大賣/
2020/08/17	57	48.42	43	48.83	49.65	14	10,644	0.13%
2020/08/14	6	43.72	30	44.61	45.15	-24	9,929	-0.24%
2020/08/13	70	43.57	13	42.82	42.35	57	9,575	0.60%
2020/08/12	4	42.09	7	43.89	44.15	-3	9,310	-0.03%
2020/08/11	21	42.81	1	42.55	42.55	20	9,225	0.22%
2020/08/10	26	43.84	8	43.83	43.95	18	9,200	0.20%
2020/08/07	2	43.30	6	43.82	43.85	-4	9,266	-0.04%
2020/08/06	10	42.87	4	42.99	42.75	6	9,272	0.06%
2020/08/05	2	43.68	2	44.07	43.30	0	9,427	0.00%
2020/08/04	1	42.05	3	42.05	42.00	-2	9,637	-0.02%
2020/07/31	1	41.30	4	41.80	41.80	-3	9,656	-0.03%
2020/07/30	7	41.31	2	41.23	41.25	5	9,670	0.05%
2020/07/29	2	40.50	9	41.13	41.15	-7	9,659	-0.07%
2020/07/28	12	40.69	9	42.00	40.15	3	9,660	0.03%
2020/07/27	10	41.90	8	41.88	41.55	2	9,672	0.02%
2020/07/24	4	43.09	3	42.95	42.80	1	9,622	0.01%
2020/07/23	3	44.78	11.9	45.04	45.00	-8.9	9,561	-0.09%
2020/07/22	6	45.17	13	45.27	45.40	-7	9,399	-0.07%
2020/07/21	19	45.72	7	45.51	45.25	12	9,255	0.13%
2020/07/20	3	45.53	18	45.74	45.30	-15	9,126	-0.16%
2020/07/17	57	46.57	48	46.05	45.25	9	9,072	0.10%
2020/07/16	9	45.60	15	45.95	45.75	-6	8,704	-0.07%
2020/07/15	13	45.05	21	45.46	45.00	-8	8,611	-0.09%
2020/07/14	25	44.92	16	44.95	45.10	9	8,533	0.11%
2020/07/13	61.2	45.86	79.2	46.30	46.35	-18	8,375	-0.22%
2020/07/10	4	43.69	12	43.35	43.00	-8	7,946	-0.10%
2020/07/09	14	45.53	14	45.42	44.50	0	7,828	0.00%
2020/07/08	5	44.05	54	45.35	45.45	-49	7,619	-0.64%
2020/07/07	16	44.66	24	44.28	44.10	-8	7,491	-0.11%
2020/07/06	42.2	43.89	40.2	44.37	45.00	2	7,417	0.03%
2020/07/03	20	42.43	21	42.51	43.00	-1	7,059	-0.01%
2020/07/02	14	41.41	42	41.70	41.90	-28	6,805	-0.41%
2020/07/01	13	39.97	12	40.02	39.80	1	6,455	0.02%
2020/06/30	6.1	38.97	2	39.03	38.80	4.1	6,322	0.06%
2020/06/29	1	38.35	3	38.05	38.05	-2	6,286	-0.03%
2020/06/24	12	39.17	3	39.17	39.15	9	6,262	0.14%
2020/06/23	11	39.06	6	38.93	38.80	5	6,272	0.08%
2020/06/22	21	38.91	3.1	38.52	38.45	17.9	6,299	0.28%
2020/06/19	24	38.37	0	0.00	39.10	24	6,389	0.38%
2020/06/18	2	37.55	0	0.00	38.05	2	6,387	0.03%
2020/06/17	1	38.00	1	37.90	37.85	0	6,431	0.00%
2020/06/16	1	37.50	3	37.73	37.70	-2	6,584	-0.03%
2020/06/15	3	37.17	0	0.00	36.95	3	6,711	0.04%
2020/06/12	0	0.00	7	37.41	37.75	-7	6,765	-0.10%
2020/06/11	3	38.93	14	39.38	38.45	-11	6,803	-0.16%
2020/06/10	1	39.10	5.2	38.85	38.75	-4.2	6,737	-0.06%
2020/06/09	3	38.90	0	0.00	38.70	3	6,889	0.04%
2020/06/08	2	38.90	15	39.01	38.90	-13	6,944	-0.19%
2020/06/05	1	39.05	4	39.04	39.05	-3	6,952	-0.04%
2020/06/04	7.1	39.46	8	39.33	39.30	-0.9	7,013	-0.01%
2020/06/03	1	39.00	6.2	38.94	39.00	-5.2	6,890	-0.08%
2020/06/02	6	38.69	5	38.67	38.55	1	6,857	0.01%
2020/06/01	7	38.64	2	38.80	38.95	5	6,885	0.07%
2020/05/29	20	38.14	23	38.05	38.75	-3	7,206	-0.04%
2020/05/28	23	37.63	5	37.63	37.50	18	7,077	0.25%
2020/05/27	0	0.00	3	36.77	37.40	-3	7,029	-0.04%
2020/05/26	3	36.82	2	36.88	36.70	1	6,982	0.01%
2020/05/25	4	36.13	4	36.18	36.40	0	6,977	0.00%
2020/05/22	5	36.43	3	36.70	36.35	2	6,976	0.03%
2020/05/21	4	36.98	0	0.00	37.20	4	6,966	0.06%
2020/05/20	1	37.00	0	0.00	36.60	1	6,948	0.01%
2020/05/19	1	36.80	2	36.98	36.85	-1	6,921	-0.01%
2020/05/18	12	36.43	10	36.50	36.45	2	6,887	0.03%
2020/05/15	5	37.91	1	38.15	37.60	4	6,813	0.06%
2020/05/14	3	38.33	1	38.55	37.65	2	6,773	0.03%
2020/05/13	6	39.05	2	39.08	39.05	4	6,663	0.06%
2020/05/12	24	39.79	8	39.86	39.70	16	6,607	0.24%
2020/05/11	16	40.88	33	40.91	41.10	-17	6,463	-0.26%
2020/05/07	0	0.00	5	38.94	38.85	-5	6,126	-0.08%
2020/05/06	3	38.63	2	38.78	38.35	1	6,115	0.02%
2020/05/05	6	39.34	9	38.87	38.80	-3	6,120	-0.05%
2020/05/04	7	39.16	4	39.13	39.00	3	6,133	0.05%
2020/04/30	5	39.46	13.1	39.91	40.00	-8.1	6,145	-0.13%
2020/04/29	4	38.99	4	39.09	38.90	0	6,134	0.00%
2020/04/28	6	39.45	64	38.71	38.65	-58	6,167	-0.94%
2020/04/27	1	39.20	2	39.45	39.35	-1	6,181	-0.02%
2020/04/24	0	0.00	1	39.50	39.05	-1	6,160	-0.02%
2020/04/23	6	39.52	9.1	39.66	39.20	-3.1	6,150	-0.05%
2020/04/22	1	38.55	8	38.31	39.35	-7	6,099	-0.11%
2020/04/21	5	38.87	9	39.68	38.15	-4	6,082	-0.07%
2020/04/20	5	39.75	3	39.68	39.60	2	6,081	0.03%
2020/04/17	5	39.93	22	39.50	39.45	-17	6,056	-0.28%
2020/04/16	6	39.61	11	39.92	40.00	-5	5,942	-0.08%
2020/04/15	5	40.10	12	40.35	39.90	-7	5,908	-0.12%
2020/04/14	10	39.75	5	39.97	39.80	5	5,819	0.09%
2020/04/13	13	39.77	5	40.04	39.60	8	5,773	0.14%
2020/04/10	2	38.80	31	39.17	39.00	-29	5,704	-0.51%
2020/04/09	17	38.82	27	38.89	38.60	-10	5,704	-0.18%
2020/04/08	8	36.41	20	36.91	37.60	-12	5,578	-0.22%
2020/04/07	13	35.83	32	36.27	36.60	-19	5,546	-0.34%
2020/04/06	20	33.75	6	34.18	34.50	14	5,576	0.25%
2020/03/31	4	33.56	3.6	33.55	33.10	0.4	5,529	0.01%
2020/03/27	2	33.25	3	33.03	32.50	-1	5,567	-0.02%
2020/03/26	5	31.42	10	32.27	32.90	-5	5,468	-0.09%
2020/03/25	7.1	31.52	4	31.38	31.60	3.1	5,359	0.06%
2020/03/24	1	29.00	16	28.21	29.00	-15	5,227	-0.29%
2020/03/23	23	26.69	77	26.68	26.40	-54	5,163	-1.05%
2020/03/20	71	28.03	2	29.20	28.00	69	5,115	1.35%
2020/03/19	6	28.71	6	28.42	27.45	0	4,974	0.00%
2020/03/18	3	30.47	4	31.18	30.40	-1	4,854	-0.02%
2020/03/17	8	30.19	3	31.10	30.50	5	4,809	0.10%
2020/03/16	9	33.06	2	33.60	31.55	7	4,763	0.15%
2020/03/13	7	32.11	8	32.29	33.15	-1	4,720	-0.02%
2020/03/12	18	36.66	3	36.07	35.40	15	4,616	0.32%
2020/03/11	6	39.02	3	39.27	38.30	3	4,541	0.07%
2020/03/10	7	38.90	4	39.16	39.50	3	4,507	0.07%
2020/03/09	5	39.65	0	0.00	39.10	5	4,432	0.11%
2020/03/06	11	41.37	12	41.11	41.05	-1	4,384	-0.02%
2020/03/05	6	41.74	161	41.64	41.70	-155	4,371	-3.55%	大賣/鉅額交易
2020/03/04	38	41.77	38.2	41.87	41.50	-0.2	4,306	0.00%
2020/03/03	5	39.40	75	39.56	40.40	-70	3,901	-1.79%
2020/03/02	15	35.67	9	35.88	36.75	6	3,833	0.16%
2020/02/27	12	35.98	0	0.00	36.00	12	3,885	0.31%
2020/02/26	38	38.01	10	38.15	37.60	28	3,880	0.72%
2020/02/25	89	38.30	5	38.47	38.40	84	3,905	2.15%
2020/02/24	3	38.22	2	38.05	38.25	1	3,975	0.03%
2020/02/21	1	38.55	0	0.00	38.55	1	4,107	0.02%
2020/02/20	23	38.94	1	38.95	38.85	22	4,155	0.53%
2020/02/19	2	39.00	0	39.00	39.00	2	4,223	0.05%
2020/02/18	8	39.18	2	39.33	38.95	6	4,387	0.14%
2020/02/17	5	39.30	1	39.40	39.20	4	4,805	0.08%
2020/02/14	2	39.38	0	0.00	39.60	2	4,990	0.04%
2020/02/12	1	39.65	1	39.60	39.65	0	5,443	0.00%
2020/02/11	2	38.58	1	38.75	38.70	1	5,693	0.02%
2020/02/10	1	38.30	2	37.90	38.00	-1	5,705	-0.02%
2020/02/07	5	38.47	3	38.53	38.30	2	5,756	0.03%
2020/02/06	1	38.80	12	38.83	39.10	-11	5,791	-0.19%
2020/02/05	7	37.75	7	38.06	37.95	0	5,844	0.00%
2020/02/04	0	0.00	17	37.26	37.90	-17	5,862	-0.29%
2020/02/03	12	34.55	8	36.24	36.15	4	5,972	0.07%
2020/01/31	15	37.76	2	37.75	37.65	13	6,089	0.21%
2020/01/30	11	39.02	10	39.28	38.70	1	6,083	0.02%
2020/01/20	3	43.07	4	43.08	43.00	-1	6,059	-0.02%
2020/01/17	4	43.03	2	43.38	42.90	2	6,147	0.03%
2020/01/16	4	42.98	60	43.07	43.00	-56	6,220	-0.90%
2020/01/15	9	42.98	0.5	43.05	43.05	8.5	6,650	0.13%
2020/01/14	3	43.35	4	43.53	43.30	-1	6,726	-0.01%
2020/01/13	9	42.56	2	42.15	42.65	7	6,791	0.10%
2020/01/10	1	41.70	0	0.00	41.55	1	6,861	0.01%
2020/01/09	3	42.00	1	41.90	41.70	2	7,085	0.03%
2020/01/08	1	42.15	1	42.00	41.65	0	7,213	0.00%
2020/01/07	3.2	42.26	9	42.26	41.80	-5.8	7,462	-0.08%
2020/01/06	6	42.52	0	0.00	42.30	6	7,520	0.08%
2020/01/03	2	43.75	15	43.66	43.25	-13	7,540	-0.17%
2020/01/02	21	43.95	3	43.98	43.95	18	7,537	0.24%
2019/12/31	7	43.89	13	43.85	43.90	-6	7,530	-0.08%
2019/12/30	2	43.60	7	43.49	43.80	-5	7,526	-0.07%
2019/12/27	1	42.50	3	42.50	42.40	-2	7,456	-0.03%
2019/12/26	14	42.95	5	42.70	42.45	9	7,499	0.12%
2019/12/25	9	43.36	3	43.43	43.40	6	7,535	0.08%
2019/12/24	25	42.95	1	43.05	43.00	24	7,682	0.31%
2019/12/23	2	42.25	0	0.00	42.20	2	7,993	0.03%
2019/12/20	5	42.40	18	42.45	42.50	-13	8,363	-0.16%
2019/12/19	2	42.05	9	42.12	42.15	-7	8,822	-0.08%
2019/12/18	4	42.08	4	42.09	42.05	0	9,315	0.00%
2019/12/17	1	42.30	1	42.45	42.50	0	9,478	0.00%
2019/12/16	3	42.30	3	41.87	42.30	0	9,664	0.00%
2019/12/12	7	42.45	2	42.45	42.20	5	9,738	0.05%
2019/12/11	5	42.50	0	0.00	42.45	5	9,729	0.05%
2019/12/10	5	41.84	1	41.90	41.90	4	9,716	0.04%
2019/12/09	8	42.28	10	42.20	42.05	-2	9,701	-0.02%
2019/12/05	1.3	42.60	4	42.66	42.75	-2.7	9,736	-0.03%
2019/12/04	2	42.00	0	0.00	42.10	2	9,785	0.02%
2019/12/03	0	0.00	2	42.15	42.55	-2	9,881	-0.02%
2019/12/02	19	42.29	10	42.05	42.10	9	9,907	0.09%
2019/11/29	3	43.42	1	43.10	43.10	2	9,912	0.02%
2019/11/28	13	43.80	1	43.65	43.60	12	9,973	0.12%
2019/11/27	3	43.90	4	44.05	44.00	-1	10,066	-0.01%
2019/11/26	6	43.87	8	44.05	43.80	-2	10,142	-0.02%
2019/11/25	1	43.45	2.3	43.50	43.70	-1.3	10,121	-0.01%
2019/11/22	14	43.21	0	0.00	42.85	14	10,146	0.14%
2019/11/21	1	43.15	2	43.08	43.30	-1	10,169	-0.01%
2019/11/20	17	44.20	12	44.33	43.60	5	10,174	0.05%
2019/11/19	3	45.65	4	45.25	45.00	-1	10,175	-0.01%
2019/11/18	2	45.65	3	45.87	45.45	-1	10,285	-0.01%
2019/11/15	5	45.51	9	45.37	45.15	-4	10,529	-0.04%
2019/11/14	20	45.59	34	45.13	44.60	-14	10,787	-0.13%
2019/11/13	3	45.52	10	45.80	45.00	-7	10,608	-0.07%
2019/11/12	8	45.67	26	45.75	46.15	-18	10,685	-0.17%
2019/11/11	2.1	44.81	4.1	45.55	46.20	-2	10,689	-0.02%
2019/11/08	20.2	45.30	2	45.33	45.80	18.2	10,661	0.17%
2019/11/07	3	43.47	2	43.83	43.80	1	10,518	0.01%
2019/11/06	4	44.10	2	44.30	43.90	2	10,756	0.02%
2019/11/04	10	45.03	12	44.80	44.55	-2	10,889	-0.02%
2019/11/01	1	44.40	0	0.00	45.10	1	10,937	0.01%
2019/10/31	20	45.36	2	45.23	44.65	18	11,096	0.16%
2019/10/30	19	45.18	19	45.10	45.80	0	11,260	0.00%
2019/10/29	3	44.03	4	44.00	43.90	-1	11,419	-0.01%
2019/10/28	1	44.30	3	43.90	44.45	-2	11,889	-0.02%
2019/10/25	2	43.68	2	43.68	44.00	0	12,331	0.00%
2019/10/24	2	44.45	5	44.46	44.50	-3	12,331	-0.02%
2019/10/23	84	45.90	84	46.14	44.25	0	12,367	0.00%
2019/10/22	4	44.65	9	44.63	44.65	-5	12,109	-0.04%
2019/10/21	3	44.22	5	44.55	44.15	-2	12,029	-0.02%
2019/10/18	19	44.00	10	44.05	44.25	9	11,964	0.08%
2019/10/17	6	43.96	13	43.98	43.95	-7	11,898	-0.06%
2019/10/16	3	42.93	3	42.77	43.05	0	11,706	0.00%
2019/10/15	13	42.90	16	43.00	43.00	-3	11,656	-0.03%
2019/10/14	3	41.00	5	41.07	41.05	-2	11,486	-0.02%
2019/10/09	1	39.80	5	39.76	40.00	-4	11,506	-0.03%
2019/10/08	6	39.57	0	0.00	39.40	6	11,470	0.05%
2019/10/07	2	40.75	3	40.73	40.50	-1	11,391	-0.01%
2019/10/04	16	40.75	5	40.48	40.30	11	11,366	0.10%
2019/10/03	6	40.98	3	40.95	40.95	3	11,301	0.03%
2019/10/02	3	40.93	4	41.18	41.50	-1	11,253	-0.01%
2019/10/01	7	41.06	3	41.13	40.80	4	11,251	0.04%
2019/09/27	9	41.00	12	41.71	40.75	-3	11,202	-0.03%
2019/09/26	49	43.52	13	43.98	42.90	36	11,061	0.33%
2019/09/25	16.1	44.14	21.3	44.19	44.40	-5.2	10,781	-0.05%
2019/09/24	84	43.97	92	43.75	42.30	-8	10,420	-0.08%
2019/09/23	133	42.47	197	42.56	43.00	-64	9,990	-0.64%	大買/大賣/
2019/09/20	3	40.45	8	40.52	40.50	-5	9,512	-0.05%
2019/09/19	14	40.41	24	40.43	40.90	-10	9,340	-0.11%
2019/09/18	1	39.60	2	39.63	39.30	-1	9,139	-0.01%
2019/09/17	4	39.51	3	39.52	39.65	1	9,184	0.01%
2019/09/16	0	0.00	1	38.95	38.95	-1	9,198	-0.01%
2019/09/12	21	38.90	0	0.00	38.80	21	9,263	0.23%
2019/09/11	1	38.70	1	38.30	38.30	0	9,336	0.00%
2019/09/10	1	38.40	0	0.00	38.45	1	9,456	0.01%
2019/09/09	7	39.50	3	39.30	38.80	4	9,595	0.04%
2019/09/06	17	40.00	0	0.00	39.85	17	9,703	0.18%
2019/09/05	7	40.29	7	40.37	40.20	0	9,706	0.00%
2019/09/04	0	0.00	2.2	39.61	39.45	-2.2	9,843	-0.02%
2019/09/03	7	39.78	1	39.30	39.25	6	9,840	0.06%
2019/09/02	4	39.79	7.1	39.89	40.00	-3.1	9,811	-0.03%
2019/08/30	18	39.62	12	39.96	39.30	6	9,798	0.06%
2019/08/29	6.5	39.58	11	39.11	39.30	-4.5	9,735	-0.05%
2019/08/28	4	39.04	0	0.00	38.40	4	9,662	0.04%
2019/08/27	0	0.00	1	39.40	39.05	-1	9,707	-0.01%
2019/08/26	17	39.15	7	39.10	38.85	10	9,759	0.10%
2019/08/23	4	40.45	1	40.30	40.30	3	9,702	0.03%
2019/08/22	4	40.63	4	40.51	40.25	0	9,635	0.00%
2019/08/21	13	40.67	7	40.76	40.40	6	9,495	0.06%
2019/08/20	65	41.09	5	41.18	40.95	60	9,382	0.64%
2019/08/19	19	42.25	22	42.47	42.10	-3	9,110	-0.03%
2019/08/16	18	40.22	148	40.10	39.40	-130	8,779	-1.48%	大賣/鉅額交易
2019/08/15	27	39.19	32.2	39.01	39.30	-5.2	8,662	-0.06%
2019/08/14	170	38.82	56.6	38.82	38.85	113.4	8,454	1.34%	大買/鉅額交易
2019/08/13	2	38.60	12.2	38.70	38.15	-10.2	8,299	-0.12%
2019/08/12	4	37.75	8	37.91	38.25	-4	8,147	-0.05%
2019/08/08	7	37.19	20	37.17	37.45	-13	8,101	-0.16%
2019/08/07	16.5	36.14	6	36.53	35.80	10.5	7,973	0.13%
2019/08/06	7	36.15	18	36.10	36.50	-11	7,923	-0.14%
2019/08/05	101	36.67	3	36.50	35.50	98	7,981	1.23%	大買/
2019/08/02	26	35.95	7	35.96	36.10	19	8,069	0.24%
2019/08/01	19	38.28	10	38.63	37.80	9	7,916	0.11%
2019/07/31	14	37.80	45	38.08	37.60	-31	7,619	-0.41%
2019/07/29	14	39.60	47	39.68	40.10	-33	7,321	-0.45%
2019/07/26	47	37.67	130	36.77	38.00	-83	6,850	-1.21%	大賣/
2019/07/25	83	35.15	9	35.01	35.20	74	6,447	1.15%
2019/07/24	13	34.10	7	34.51	34.70	6	6,379	0.09%
2019/07/23	16	34.06	8	33.61	33.95	8	6,406	0.12%
2019/07/22	5	32.48	7	32.50	32.60	-2	6,385	-0.03%
2019/07/19	3	32.43	18	32.38	32.65	-15	6,510	-0.23%
2019/07/18	4	31.99	24	32.09	31.75	-20	6,642	-0.30%
2019/07/17	2	31.83	10	31.90	31.90	-8	6,756	-0.12%
2019/07/16	25	31.43	15	31.86	31.60	10	7,109	0.14%
2019/07/15	4	32.50	13.5	32.63	32.65	-9.5	7,539	-0.13%
2019/07/12	4	32.60	7.2	32.54	32.75	-3.2	7,870	-0.04%
2019/07/11	15	31.82	0	0.00	31.80	15	8,403	0.18%
2019/07/10	1	31.85	17	31.81	31.95	-16	8,466	-0.19%
2019/07/09	2	31.78	5	31.92	31.70	-3	8,744	-0.03%
2019/07/08	1	32.05	0	0.00	31.90	1	8,879	0.01%
2019/07/05	3	32.28	1	32.25	32.15	2	8,917	0.02%
2019/07/04	3	32.20	16	32.32	32.10	-13	8,912	-0.15%
2019/07/03	3	31.73	0	0.00	31.70	3	8,946	0.03%
2019/07/02	49	32.36	8	32.48	31.90	41	8,987	0.46%
2019/07/01	10	31.81	39	31.75	31.80	-29	8,977	-0.32%
2019/06/28	0	0.00	1	31.35	31.05	-1	8,994	-0.01%
2019/06/27	0	0.00	3	31.30	31.40	-3	9,042	-0.03%
2019/06/26	0	0.00	1	30.70	30.95	-1	9,017	-0.01%
2019/06/25	3	31.05	1	30.95	30.75	2	9,017	0.02%
2019/06/21	53	31.18	0	0.00	30.90	53	9,083	0.58%
2019/06/20	7	32.06	15	32.02	31.55	-8	9,042	-0.09%
2019/06/19	4	31.46	13	31.63	31.35	-9	9,019	-0.10%
2019/06/18	12	31.42	9	31.25	30.90	3	9,012	0.03%
2019/06/17	15	31.45	5	31.58	31.65	10	8,960	0.11%
2019/06/14	20.7	31.46	20.2	31.48	31.70	0.5	8,869	0.01%
2019/06/13	10	31.25	46	31.23	30.30	-36	8,784	-0.41%
2019/06/12	2	30.90	1	30.95	30.95	1	8,635	0.01%
2019/06/11	28.2	30.76	7.1	30.91	30.90	21.2	8,568	0.25%
2019/06/10	40	29.52	1	29.70	29.70	39	8,327	0.47%
2019/06/06	7	29.08	1	29.10	29.00	6	8,299	0.07%
2019/06/05	4	29.93	13	29.76	29.45	-9	8,346	-0.11%
2019/06/04	2	29.53	17	29.50	29.45	-15	8,333	-0.18%
2019/06/03	1	28.90	22	29.11	29.30	-21	8,318	-0.25%
2019/05/31	27	29.56	6	29.63	29.50	21	8,284	0.25%
2019/05/30	32	29.02	10	29.10	29.10	22	8,178	0.27%
2019/05/28	2	28.23	4	28.14	28.20	-2	8,087	-0.02%
2019/05/27	10	28.49	1	28.35	28.40	9	8,120	0.11%
2019/05/24	36	28.85	5	28.98	28.80	31	8,229	0.38%
2019/05/23	9	28.46	4	28.40	28.30	5	8,526	0.06%
2019/05/22	7	29.34	15	29.35	29.30	-8	8,768	-0.09%
2019/05/21	4	27.81	6	27.93	28.35	-2	8,744	-0.02%
2019/05/20	10	29.07	8	29.45	28.80	2	8,639	0.02%
2019/05/17	6	29.48	2	29.75	29.30	4	8,650	0.05%
2019/05/16	17	29.97	10	30.13	29.65	7	8,642	0.08%
2019/05/15	4	29.48	4	30.14	30.40	0	8,664	0.00%
2019/05/14	5	28.65	6	29.10	29.40	-1	8,779	-0.01%
2019/05/13	18	29.10	7	28.81	28.80	11	8,781	0.13%
2019/05/10	17	30.05	6	29.87	29.30	11	8,700	0.13%
2019/05/09	25	30.24	12	29.75	29.85	13	8,496	0.15%
2019/05/08	0	0.00	12	31.81	32.60	-12	8,255	-0.15%
2019/05/07	4	32.03	4	31.78	31.90	0	8,191	0.00%
2019/05/06	1	31.30	4	31.26	31.20	-3	8,176	-0.04%
2019/05/03	5	32.02	3	32.12	32.20	2	8,101	0.02%
2019/05/02	13	31.77	2	32.98	31.65	11	8,021	0.14%
2019/04/30	33	32.52	8	32.38	32.70	25	7,886	0.32%
2019/04/29	2	32.50	53	32.12	32.50	-51	7,864	-0.65%
2019/04/26	10	32.14	10	32.19	31.95	0	7,719	0.00%
2019/04/25	3	32.95	1	33.25	33.00	2	7,569	0.03%
2019/04/24	7.1	33.87	1	33.25	33.40	6.1	7,424	0.08%
2019/04/23	10	34.20	6	33.71	34.05	4	7,217	0.06%
2019/04/22	22	34.58	46.2	34.78	34.90	-24.2	7,052	-0.34%
2019/04/19	41.2	33.34	238.3	33.18	33.90	-197.1	6,699	-2.94%	大賣/鉅額交易
2019/04/18	52	31.31	91	31.08	31.05	-39	6,335	-0.62%
2019/04/17	260.3	31.10	305.4	31.10	30.90	-45.1	5,978	-0.75%	大買/大賣/
2019/04/16	22	28.80	1	28.90	29.10	21	5,326	0.39%
2019/04/15	37.4	28.90	15.5	29.28	29.05	21.9	5,228	0.42%
2019/04/12	3	28.10	3	28.25	28.55	0	4,942	0.00%
2019/04/11	11	27.85	16	27.32	27.40	-5	4,789	-0.10%
2019/04/10	22	27.89	0	0.00	27.75	22	4,728	0.47%
2019/04/09	27	28.09	4	28.28	28.15	23	4,694	0.49%
2019/04/03	20	27.53	1	27.60	27.55	19	4,525	0.42%
2019/04/02	5	27.18	2	27.33	27.30	3	4,451	0.07%
2019/04/01	1	26.75	2	26.40	26.85	-1	4,335	-0.02%
2019/03/29	2	26.15	2	26.28	26.20	0	4,264	0.00%
2019/03/27	10	26.65	21	26.64	26.40	-11	4,278	-0.26%
2019/03/26	13	27.05	10	26.70	26.70	3	4,252	0.07%
2019/03/22	1	27.80	1	27.50	27.85	0	4,192	0.00%
2019/03/21	2	27.55	1	27.65	27.60	1	4,118	0.02%
2019/03/19	50	26.98	0	0.00	26.70	50	4,115	1.22%
2019/03/18	0	0.00	2	27.10	27.15	-2	4,094	-0.05%
2019/03/13	50	26.25	0	0.00	26.35	50	4,123	1.21%
2019/03/11	1	26.20	2	26.03	26.05	-1	4,319	-0.02%
2019/03/08	2	25.65	4	26.00	25.90	-2	4,399	-0.05%
2019/03/07	3	26.28	2	26.85	26.25	1	4,515	0.02%
2019/03/04	1	27.05	3	27.05	27.20	-2	4,629	-0.04%
2019/02/27	2	27.00	0	0.00	26.95	2	4,627	0.04%
2019/02/26	1	27.65	0	0.00	27.55	1	4,598	0.02%
2019/02/25	1	28.35	30	28.13	28.00	-29	4,602	-0.63%
2019/02/22	7	28.13	41	28.10	27.90	-34	4,499	-0.76%
2019/02/21	39.5	27.34	27.5	27.85	28.10	12	4,163	0.29%
2019/02/20	0.1	26.10	0	0.00	26.10	0.1	3,902	0.00%
2019/02/18	1	26.35	9	26.16	26.20	-8	3,985	-0.20%
2019/02/15	16	25.84	8	25.66	25.70	8	3,985	0.20%
2019/02/14	8	26.39	1	26.10	26.10	7	3,947	0.18%
2019/02/13	1	26.20	0	0.00	26.15	1	3,840	0.03%
2019/02/12	2	24.85	0	0.00	25.20	2	3,643	0.05%
2019/01/25	0	0.00	5	24.06	24.15	-5	4,225	-0.12%
2019/01/24	0	0.00	2	23.90	23.70	-2	4,307	-0.05%
2019/01/17	0	0.00	2	23.80	23.80	-2	4,604	-0.04%
2019/01/16	0	0.00	2	24.20	24.00	-2	4,647	-0.04%
2019/01/11	2	23.95	0	0.00	23.85	2	4,732	0.04%
2019/01/10	0	0.00	60	24.30	24.30	-60	4,712	-1.27%
2019/01/09	0	0.00	16	23.56	23.70	-16	4,626	-0.35%
2019/01/08	0	0.00	1	22.70	22.70	-1	4,571	-0.02%
2019/01/07	2	22.95	5	22.95	22.95	-3	4,615	-0.06%
2018/12/28	1	22.85	2	23.15	22.85	-1	4,838	-0.02%
2018/12/26	0	0.00	6	23.35	22.60	-6	5,027	-0.12%
2018/12/25	11	22.95	0	0.00	23.10	11	5,027	0.22%
2018/12/24	2	23.33	5	23.40	23.35	-3	5,036	-0.06%
2018/12/21	0	0.00	13	23.03	23.60	-13	5,109	-0.25%
2018/12/20	3	23.32	6	23.06	23.05	-3	5,091	-0.06%
2018/12/19	0	0.00	77	24.06	23.80	-77	5,067	-1.52%
2018/12/18	7	23.93	4	24.05	23.90	3	5,102	0.06%
2018/12/17	3	24.55	3	24.35	24.50	0	5,194	0.00%
2018/12/14	5	24.30	0	0.00	24.30	5	5,181	0.10%
2018/12/13	13	24.60	0	0.00	24.30	13	5,184	0.25%
2018/12/12	0	0.00	3	24.50	24.60	-3	5,146	-0.06%
2018/12/10	1	24.00	0	0.00	24.10	1	5,198	0.02%
2018/12/07	5	24.95	0	0.00	24.75	5	5,196	0.10%
2018/12/06	5	24.95	5	24.10	24.05	0	5,199	0.00%
2018/12/05	7	25.50	49	25.48	25.60	-42	5,157	-0.81%
2018/12/04	7	25.98	23	26.20	25.85	-16	5,252	-0.30%
2018/12/03	3	25.80	24	26.05	25.65	-21	5,211	-0.40%
2018/11/30	0	0.00	5	24.69	24.65	-5	5,075	-0.10%
2018/11/29	0	0.00	4	24.10	23.85	-4	4,932	-0.08%
2018/11/28	11	23.83	5	23.85	23.85	6	4,935	0.12%
2018/11/27	20	23.28	0	0.00	23.55	20	4,931	0.41%
2018/11/23	0	0.00	2	23.30	23.30	-2	5,149	-0.04%
2018/11/21	1.4	24.45	4.4	24.14	24.05	-3	5,764	-0.05%
2018/11/19	0	0.00	1	23.65	23.70	-1	6,020	-0.02%
2018/11/16	0	0.00	1	24.00	23.40	-1	6,028	-0.02%
2018/11/15	11	23.30	10	23.45	23.45	1	5,927	0.02%
2018/11/14	0	0.00	3	23.75	23.50	-3	5,954	-0.05%
2018/11/12	20	22.80	0	0.00	22.85	20	6,002	0.33%
2018/11/09	27	23.07	15	22.95	23.20	12	6,082	0.20%
2018/11/08	157	23.38	41	23.34	23.00	116	6,121	1.89%	大買/鉅額交易
2018/11/07	44	23.21	1	23.30	23.45	43	6,081	0.71%
2018/11/06	2	22.50	20	23.20	22.20	-18	6,058	-0.30%
2018/11/05	3	23.10	25	22.98	23.30	-22	6,068	-0.36%
2018/11/02	6	23.94	14	23.80	23.40	-8	6,019	-0.13%
2018/10/31	37	21.08	17	20.91	21.10	20	5,804	0.34%
2018/10/29	0	0.00	1	20.20	20.70	-1	5,917	-0.02%
2018/10/26	0	0.00	16	19.52	19.50	-16	5,994	-0.27%
2018/10/25	15	19.05	0	0.00	19.05	15	6,049	0.25%
2018/10/24	8	20.28	4	20.55	20.50	4	6,087	0.07%
2018/10/23	1	20.40	4	20.45	20.45	-3	6,132	-0.05%
2018/10/22	1	21.40	26	21.28	21.40	-25	6,214	-0.40%
2018/10/18	25	21.62	0	0.00	21.50	25	6,626	0.38%
2018/10/17	25	21.87	15	22.00	21.50	10	6,694	0.15%
2018/10/15	3	21.32	13	20.92	20.85	-10	6,739	-0.15%
2018/10/12	102	21.27	1	20.75	21.20	101	6,752	1.50%	大買/鉅額交易
2018/10/05	2	23.65	121	23.31	23.15	-119	7,080	-1.68%	大賣/鉅額交易
2018/10/02	1	26.10	1	26.00	25.90	0	7,117	0.00%
2018/09/28	15	26.08	15	25.90	26.15	0	7,440	0.00%
2018/09/21	28	26.77	28	26.19	26.90	0	9,259	0.00%
2018/09/18	1	25.90	0	0.00	25.70	1	9,513	0.01%
2018/09/17	4	26.73	2	26.78	26.55	2	9,530	0.02%
2018/09/14	2	26.15	0	0.00	26.40	2	9,515	0.02%
2018/09/11	32	25.72	0	0.00	26.25	32	9,675	0.33%
2018/09/10	7	26.40	2	25.13	25.25	5	9,667	0.05%
2018/09/07	26	27.54	21	27.83	26.70	5	9,577	0.05%
2018/09/06	10	28.90	1	28.80	28.80	9	9,571	0.09%
2018/09/04	30	29.33	0	0.00	29.60	30	9,694	0.31%
2018/09/03	0	0.00	4	28.95	28.80	-4	9,749	-0.04%
2018/08/31	2	29.65	21	29.93	29.95	-19	9,765	-0.19%
2018/08/30	17	29.37	13	29.35	29.50	4	10,169	0.04%
2018/08/29	94	29.40	80	29.53	29.70	14	10,391	0.13%
2018/08/28	57	29.87	15	29.52	28.55	42	10,290	0.41%
2018/08/27	100	28.06	33	28.74	29.20	67	9,920	0.68%
2018/08/24	2	26.45	0	0.00	26.55	2	9,832	0.02%
2018/08/23	67	26.36	7	26.29	26.20	60	10,176	0.59%
2018/08/20	0	0.00	1	25.85	26.40	-1	11,334	-0.01%
2018/08/17	4	27.13	1	26.80	26.45	3	11,913	0.03%
2018/08/16	20	27.40	8	27.05	27.30	12	12,388	0.10%
2018/08/15	4	26.03	0	0.00	26.30	4	12,761	0.03%
2018/08/14	31	26.45	36	26.17	27.20	-5	12,882	-0.04%
2018/08/09	0	0.00	2	28.45	28.85	-2	13,139	-0.02%
2018/08/08	4	29.21	2	29.18	28.55	2	13,262	0.02%
2018/08/06	0	0.00	85	29.12	28.85	-85	13,475	-0.63%
2018/08/03	1	28.20	42	28.15	28.10	-41	13,489	-0.30%
2018/08/02	11	28.47	13	27.95	27.85	-2	13,499	-0.01%
2018/08/01	10	29.10	10	28.73	28.75	0	13,583	0.00%
2018/07/31	1	28.50	1	29.00	28.75	0	13,850	0.00%
2018/07/30	9	28.85	1	28.20	28.50	8	13,957	0.06%
2018/07/27	50	29.16	1	28.95	29.50	49	13,909	0.35%
2018/07/26	74	29.16	6	29.43	29.55	68	13,809	0.49%
2018/07/25	0	0.00	3	28.30	28.60	-3	13,605	-0.02%
2018/07/23	2	26.60	0	0.00	26.70	2	13,305	0.02%
2018/07/20	0	0.00	2	25.75	25.45	-2	13,244	-0.02%
2018/07/19	0	0.00	2	26.25	26.25	-2	13,169	-0.02%
2018/07/18	1	27.65	0	0.00	26.30	1	13,140	0.01%
2018/07/17	0.2	28.35	0	0.00	28.35	0.2	12,987	0.00%
2018/07/16	2	27.85	2	28.45	27.95	0	12,827	0.00%
2018/07/13	6	29.38	14	29.16	28.70	-8	12,747	-0.06%
2018/07/12	3	29.13	11	29.06	29.70	-8	12,715	-0.06%
2018/07/11	12	28.77	0	0.00	28.55	12	12,623	0.10%
2018/07/10	4	29.00	12	28.90	29.00	-8	12,559	-0.06%
2018/07/09	9	29.21	9	29.24	28.75	0	12,554	0.00%
2018/07/06	16	28.97	24	28.93	28.95	-8	12,464	-0.06%
2018/07/05	10	30.88	15	31.49	29.80	-5	12,239	-0.04%
2018/07/04	5.2	31.92	21.1	32.05	32.00	-15.9	12,022	-0.13%
2018/07/03	76	34.24	63	33.98	31.40	13	11,762	0.11%
2018/07/02	27	32.54	52	32.47	33.05	-25	10,803	-0.23%
2018/06/29	48	30.28	20	30.07	30.05	28	10,327	0.27%
2018/06/28	2	28.85	2	28.53	28.10	0	10,164	0.00%
2018/06/27	14	29.22	15	29.89	28.70	-1	10,090	-0.01%
2018/06/26	9	28.47	9	28.89	29.20	0	9,925	0.00%
2018/06/25	3	28.58	2	28.38	28.00	1	9,866	0.01%
2018/06/22	13	29.12	9	29.74	28.75	4	9,839	0.04%
2018/06/21	10.1	30.11	11	29.39	30.20	-0.9	9,781	-0.01%
2018/06/20	3	28.05	2	28.65	28.00	1	9,678	0.01%
2018/06/19	1	29.30	0	0.00	29.30	1	9,551	0.01%
2018/06/15	18	30.11	10	30.13	30.05	8	9,513	0.08%
2018/06/14	2	30.55	106	31.01	30.40	-104	9,442	-1.10%	大賣/鉅額交易
2018/06/13	105	30.39	3	30.63	30.55	102	9,329	1.09%	大買/鉅額交易
2018/06/12	5	30.59	5	31.46	30.10	0	9,261	0.00%
2018/06/11	16	31.15	12	31.20	31.15	4	9,137	0.04%
2018/06/07	74	32.33	73	32.34	30.40	1	8,896	0.01%
2018/06/06	60	30.98	65	31.01	31.20	-5	8,362	-0.06%
2018/06/05	3	28.75	17	29.61	28.85	-14	8,033	-0.17%
2018/06/04	6	30.22	2	30.40	29.75	4	7,931	0.05%
2018/06/01	1	28.60	0	0.00	29.15	1	7,814	0.01%
2018/05/31	15	30.10	1	31.80	29.15	14	7,709	0.18%
2018/05/30	65	29.65	70	29.78	30.40	-5	7,314	-0.07%
2018/05/29	19	30.53	28	30.45	30.05	-9	6,991	-0.13%
2018/05/28	32	30.19	18	30.51	31.60	14	6,615	0.21%
2018/05/25	22	28.45	30	28.27	28.80	-8	6,007	-0.13%
2018/05/24	68	26.51	66	26.47	27.20	2	5,375	0.04%
2018/05/23	106	25.08	93	25.04	24.75	13	4,844	0.27%	大買/
2018/05/22	5	23.74	1	23.90	23.55	4	4,373	0.09%
2018/05/21	20	23.30	41	23.25	23.35	-21	4,181	-0.50%
2018/05/18	25	22.13	0	0.00	22.20	25	3,919	0.64%
2018/05/17	1	22.20	0	0.00	22.00	1	3,885	0.03%
2018/05/16	15	22.60	7	22.58	22.90	8	3,734	0.21%
2018/05/15	6	22.57	9	22.36	22.45	-3	3,591	-0.08%
2018/05/14	0	0.00	2	21.73	21.70	-2	3,452	-0.06%
2018/05/11	3	21.58	4	21.83	20.80	-1	3,201	-0.03%
2018/05/10	0	0.00	2	21.00	21.40	-2	3,004	-0.07%
2018/05/09	9	21.17	10	21.12	21.25	-1	2,931	-0.03%
2018/05/08	67	21.14	69	20.44	20.25	-2	2,728	-0.07%
2018/05/07	10	19.27	13	19.90	20.05	-3	2,354	-0.13%
2018/05/03	4	18.19	0	0.00	18.20	4	2,095	0.19%
2018/05/02	2	17.95	2	17.98	18.10	0	2,070	0.00%
2018/04/27	0	0.00	2	16.75	16.90	-2	2,057	-0.10%
2018/04/25	0	0.00	4	16.88	16.90	-4	2,097	-0.19%
2018/04/18	2	18.15	0	0.00	17.85	2	2,290	0.09%
2018/04/03	4	17.60	4	17.60	17.60	0	2,881	0.00%
2018/03/27	0	0.00	1	18.15	18.10	-1	3,704	-0.03%
2018/03/23	1	17.60	0	0.00	17.90	1	4,247	0.02%
2018/03/15	0	0.00	2	19.05	19.05	-2	5,882	-0.03%
2018/03/09	3	19.20	3	18.90	18.85	0	6,117	0.00%
2018/03/06	11	19.58	11	19.48	19.45	0	6,169	0.00%
2018/02/27	0	0.00	20	19.30	18.85	-20	6,240	-0.32%
2018/02/26	3	19.35	0	0.00	19.30	3	6,352	0.05%
2018/02/23	20	19.65	0	0.00	19.70	20	6,531	0.31%
2018/02/09	0	0.00	1	17.00	17.35	-1	7,004	-0.01%
2018/02/06	1	17.60	4	18.15	17.65	-3	6,970	-0.04%
2018/01/31	0	0.00	2	20.05	20.20	-2	7,016	-0.03%
2018/01/26	12	20.54	10	20.65	20.40	2	7,121	0.03%
2018/01/25	2	20.40	0	0.00	20.30	2	7,134	0.03%
2018/01/24	2	20.60	20	20.42	20.30	-18	7,191	-0.25%
2018/01/23	2	20.55	0	0.00	20.30	2	7,367	0.03%
2018/01/22	20	20.80	4	20.85	20.70	16	7,401	0.22%
2018/01/19	2	21.08	0	0.00	21.00	2	7,427	0.03%
2018/01/18	2	21.40	4	21.55	21.45	-2	7,455	-0.03%
2018/01/17	5	21.71	2	21.50	21.50	3	7,445	0.04%
2018/01/15	0	0.00	8	21.15	21.00	-8	7,507	-0.11%
2018/01/11	5	20.70	25	21.51	21.65	-20	7,709	-0.26%
2018/01/10	15	20.82	8	20.86	20.85	7	7,950	0.09%
2018/01/09	1	20.80	10	20.90	20.70	-9	7,970	-0.11%
2018/01/08	23	21.09	0	0.00	20.70	23	8,145	0.28%
2018/01/05	2	21.65	5	21.70	21.65	-3	8,371	-0.04%
2018/01/04	51	22.64	49	22.39	22.55	2	8,221	0.02%
2018/01/03	15	21.63	11	21.86	21.45	4	7,920	0.05%
2018/01/02	4	21.85	2	21.50	21.45	2	7,853	0.03%