瀚宇博 (5469)-富邦-嘉義券商分點個股進出

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
52.7
漲跌
▲0.2
漲幅
+0.38%
成交量
1,124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－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/11/22	1	53.00	2	52.85	52.70	-1	2,250	-0.04%
2024/11/21	0	0.00	0.2	52.00	52.50	-0.2	2,254	-0.01%
2024/11/20	1	51.90	1	52.20	52.00	0	2,264	0.00%
2024/11/19	1.2	51.63	0	52.00	52.00	1.1	2,300	0.05%
2024/11/18	2	51.75	0	0.00	51.60	2	2,319	0.09%
2024/11/15	1	52.50	0	0.00	52.10	1	2,332	0.04%
2024/11/14	4	51.50	0	0.00	51.40	4	2,368	0.17%
2024/11/13	0	0.00	2	52.25	52.40	-2	2,425	-0.08%
2024/11/12	0	0.00	1	53.00	52.70	-1	2,502	-0.04%
2024/11/11	4.1	53.50	0	0.00	53.70	4.1	2,529	0.16%
2024/11/08	5.1	54.80	0	0.00	54.60	5.1	2,608	0.19%
2024/11/07	2	55.10	3	55.10	55.30	-1	2,632	-0.04%
2024/11/06	0	0.00	2	54.40	54.30	-2	2,659	-0.08%
2024/11/05	2	54.71	0	0.00	54.70	2	2,683	0.07%
2024/11/04	13	55.07	0	0.00	55.10	13	2,692	0.48%
2024/11/01	0	0.00	1	55.30	55.90	-1	2,705	-0.04%
2024/10/30	2.6	56.03	0	0.00	55.60	2.6	2,752	0.09%
2024/10/29	1.2	56.81	0	0.00	57.00	1.2	2,781	0.04%
2024/10/25	1.7	56.91	0	0.00	57.00	1.7	2,839	0.06%
2024/10/24	0.1	56.70	3	56.70	56.70	-2.9	2,866	-0.10%
2024/10/23	3	57.30	1.2	57.25	57.30	1.8	2,914	0.06%
2024/10/22	4.4	55.32	0	0.00	55.50	4.4	2,885	0.15%
2024/10/21	0.5	55.27	0.2	55.00	55.80	0.4	2,901	0.01%
2024/10/07	0.3	52.90	3	52.60	52.60	-2.7	3,181	-0.08%
2024/10/04	0	0.00	4	52.58	52.20	-4	3,319	-0.12%
2024/09/30	1	53.20	2	53.40	52.80	-1	3,545	-0.03%
2024/09/27	0	0.00	2	53.20	53.20	-2	3,605	-0.06%
2024/09/26	2.2	53.90	6	53.63	53.30	-3.8	3,670	-0.10%
2024/09/25	6	54.03	0.2	53.80	54.00	5.8	3,744	0.15%
2024/09/24	5	54.06	10	54.20	54.30	-5	3,846	-0.13%
2024/09/23	2	53.70	8	54.04	53.60	-6	3,817	-0.16%
2024/09/20	16.1	53.46	11	53.65	53.20	5.1	3,804	0.13%
2024/09/19	0	0.00	16	52.56	52.80	-16	3,782	-0.42%
2024/09/18	0	0.00	6	51.90	51.90	-6	3,857	-0.16%
2024/09/16	0	0.00	1	52.00	52.60	-1	3,890	-0.03%
2024/09/13	0	0.00	1	51.10	51.30	-1	3,970	-0.03%
2024/09/12	6	51.02	0	0.00	50.90	6	4,013	0.15%
2024/09/10	0	0.00	3	51.00	50.60	-3	4,041	-0.07%
2024/09/09	2	49.95	3	50.10	51.10	-1	4,040	-0.02%
2024/09/06	0	0.00	12	50.46	50.50	-12	4,053	-0.30%
2024/09/05	0	0.00	3	50.63	50.00	-3	4,077	-0.07%
2024/09/04	7	50.23	5	50.30	50.10	2	4,092	0.05%
2024/09/03	1	52.00	0	0.00	52.00	1	4,080	0.02%
2024/08/30	0	0.00	2	53.10	53.20	-2	4,157	-0.05%
2024/08/29	3	53.00	10	53.00	52.80	-7	4,173	-0.17%
2024/08/28	10	53.00	11	52.99	53.00	-1	4,256	-0.02%
2024/08/27	140	54.43	104	53.59	53.30	36	4,372	0.82%	大買/大賣/
2024/08/26	32	53.65	6	53.75	53.50	26	4,245	0.61%
2024/08/23	3	51.47	5	51.32	51.90	-2	4,296	-0.05%
2024/08/22	14	51.27	11	51.49	50.90	3	4,310	0.07%
2024/08/21	3	49.93	0	0.00	49.85	3	4,314	0.07%
2024/08/20	11	49.95	0	0.00	49.75	11	4,372	0.25%
2024/08/19	0.1	50.00	0.1	49.95	49.80	0	4,508	0.00%
2024/08/16	7	49.96	5	50.20	50.00	2	4,600	0.04%
2024/08/15	0	49.85	0	0.00	49.60	0	4,773	0.00%
2024/08/14	0	0.00	1	48.95	49.35	-1	4,891	-0.02%
2024/08/12	6	48.91	0	0.00	49.00	6	5,087	0.12%
2024/08/09	5	47.45	7	47.97	47.60	-2	5,318	-0.04%
2024/08/08	2	46.83	0	0.00	46.70	2	5,369	0.04%
2024/08/05	3	45.88	1	46.30	45.90	2	5,306	0.04%
2024/08/02	34.2	51.70	0	0.00	50.80	34.2	5,246	0.65%
2024/08/01	3	51.60	5	51.80	51.80	-2	5,234	-0.04%
2024/07/31	0	0.00	13	49.03	48.90	-13	5,177	-0.25%
2024/07/30	1	47.00	0	0.00	48.50	1	5,185	0.02%
2024/07/29	1	48.10	0	0.00	47.55	1	5,192	0.02%
2024/07/26	1	48.40	2	48.00	48.45	-1	5,194	-0.02%
2024/07/23	1.1	49.45	1	50.10	49.50	0.1	5,199	0.00%
2024/07/22	0	0.00	11	48.88	49.25	-11	5,193	-0.21%
2024/07/19	2	51.10	0	0.00	50.30	2	5,145	0.04%
2024/07/18	1	52.30	1	52.60	52.00	0	5,098	0.00%
2024/07/16	2	53.70	0	0.00	53.90	2	5,057	0.04%
2024/07/15	0.5	54.40	2	54.35	53.40	-1.5	5,087	-0.03%
2024/07/12	0	0.00	9	53.10	52.90	-9	5,035	-0.18%
2024/07/11	0	0.00	1	52.80	52.80	-1	5,053	-0.02%
2024/07/10	5	52.88	3	53.00	52.30	2	5,112	0.04%
2024/07/09	9	52.22	8	52.00	51.50	1	5,093	0.02%
2024/07/08	3	55.03	5	55.40	54.60	-2	4,856	-0.04%
2024/07/05	4	55.85	4	56.23	56.10	0	4,777	0.00%
2024/07/04	4	56.63	5	56.42	57.00	-1	4,637	-0.02%
2024/07/02	9	56.52	4	55.95	57.00	5	4,591	0.11%
2024/06/28	7	55.73	15	55.24	55.90	-8	4,552	-0.18%
2024/06/27	7	53.74	0	0.00	53.50	7	4,522	0.15%
2024/06/26	1	53.20	0	0.00	53.50	1	4,800	0.02%
2024/06/25	7	53.24	0	0.00	53.90	7	5,149	0.14%
2024/06/24	3	54.03	1	53.80	53.60	2	5,269	0.04%
2024/06/21	2	54.50	1	54.60	54.40	1	5,291	0.02%
2024/06/20	1	55.50	0	0.00	54.70	1	5,396	0.02%
2024/06/18	2	55.45	10	55.30	55.50	-8	6,408	-0.12%
2024/06/17	0	0.00	1	55.60	55.50	-1	6,812	-0.01%
2024/06/14	1	55.10	0	0.00	54.80	1	6,962	0.01%
2024/06/13	5	54.86	7	54.91	54.80	-2	7,004	-0.03%
2024/06/12	1	54.80	10	55.00	54.80	-9	7,038	-0.13%
2024/06/11	1	55.40	0	0.00	55.40	1	7,058	0.01%
2024/06/07	6	55.55	0	0.00	55.20	6	7,084	0.08%
2024/06/06	3	55.63	3	55.83	55.60	0	7,150	0.00%
2024/06/05	9	56.81	2	57.40	56.50	7	7,169	0.10%
2024/06/04	0	0.00	1	58.00	57.60	-1	7,192	-0.01%
2024/06/03	8	58.15	2	57.45	57.40	6	7,187	0.08%
2024/05/31	14	59.23	5	59.94	59.20	9	7,095	0.13%
2024/05/30	20.5	59.52	0	0.00	58.50	20.5	6,965	0.29%
2024/05/29	28	60.09	5	60.36	60.20	23	6,873	0.33%
2024/05/28	1	59.00	2	59.10	59.20	-1	6,712	-0.01%
2024/05/27	3	58.50	9.1	58.52	58.00	-6.1	6,687	-0.09%
2024/05/24	6	56.98	2	57.25	56.90	4	6,631	0.06%
2024/05/23	13	57.83	9	58.08	57.10	4	6,600	0.06%
2024/05/22	9	57.00	17	57.36	58.00	-8	6,618	-0.12%
2024/05/21	49	57.18	72	57.47	57.40	-23	6,543	-0.35%
2024/05/20	7	55.97	45	56.04	55.70	-38	6,391	-0.59%
2024/05/17	58.2	55.65	14	55.72	55.10	44.2	6,296	0.70%
2024/05/16	48	58.30	4	58.45	56.70	44	6,230	0.71%
2024/05/15	49	59.56	32	60.16	58.60	17	6,239	0.27%
2024/05/14	2	56.30	12	56.28	56.60	-10	6,045	-0.17%
2024/05/10	0	0.00	25.1	55.22	54.90	-25.1	6,077	-0.41%
2024/05/09	1	55.20	8	55.24	55.10	-7	6,070	-0.12%
2024/05/07	1.1	54.49	0	0.00	54.70	1.1	6,135	0.02%
2024/05/06	7	54.30	0	0.00	54.50	7	6,276	0.11%
2024/05/03	40	54.69	0	0.00	54.30	40	6,448	0.62%
2024/05/02	1	54.80	0	0.00	54.90	1	6,426	0.02%
2024/04/30	2	56.20	0	0.00	56.10	2	6,464	0.03%
2024/04/26	10	55.10	6	55.30	55.20	4	6,445	0.06%
2024/04/24	5	55.10	0	0.00	55.60	5	6,451	0.08%
2024/04/22	5	55.24	1	55.20	54.40	4	6,473	0.06%
2024/04/19	4	55.73	2	56.50	55.70	2	6,440	0.03%
2024/04/18	2	56.45	0	0.00	56.60	2	6,405	0.03%
2024/04/17	1	56.80	1	56.70	56.60	0	6,406	0.00%
2024/04/16	8	57.01	1	57.70	56.70	7	6,398	0.11%
2024/04/15	1	58.30	0	0.00	58.40	1	6,339	0.02%
2024/04/12	2	58.85	21	59.00	58.90	-19	6,323	-0.30%
2024/04/11	3	58.60	4.6	58.98	59.50	-1.6	6,319	-0.03%
2024/04/10	1	60.90	1	60.70	60.20	0	6,284	0.00%
2024/04/09	9.6	61.22	1	61.40	60.70	8.6	6,302	0.14%
2024/04/08	2	61.35	1	61.80	62.00	1	6,278	0.02%
2024/04/03	2	61.00	3	61.50	61.30	-1	6,339	-0.02%
2024/04/02	0	0.00	1	62.20	61.20	-1	6,315	-0.02%
2024/04/01	7	60.99	2	61.10	61.00	5	6,277	0.08%
2024/03/29	43	62.13	33	61.73	60.80	10	6,201	0.16%
2024/03/28	57	64.30	57	64.45	63.20	0	5,938	0.00%
2024/03/27	5	62.46	13.2	63.04	63.60	-8.2	5,614	-0.15%
2024/03/26	7.2	60.89	18	61.34	60.90	-10.8	5,491	-0.20%
2024/03/25	93	63.52	43	62.72	62.50	50	5,434	0.92%
2024/03/22	283	64.39	354	63.61	62.40	-71	5,361	-1.32%	大買/大賣/
2024/03/21	276	67.48	278	67.30	67.00	-2	5,175	-0.04%	大買/大賣/
2024/03/20	293	64.33	308	63.94	64.90	-15	4,423	-0.34%	大買/大賣/
2024/03/19	3	59.17	11	59.33	59.00	-8	4,056	-0.20%
2024/03/18	1	56.50	0	0.00	56.50	1	3,911	0.03%
2024/03/15	6	55.80	11.5	56.39	55.70	-5.5	3,869	-0.14%
2024/03/14	1	55.70	0	0.00	55.20	1	3,855	0.03%
2024/03/13	0	0.00	2	54.50	54.70	-2	3,876	-0.05%
2024/03/12	9	54.27	1	55.60	55.00	8	3,920	0.20%
2024/03/11	5	53.82	1	54.30	53.30	4	3,909	0.10%
2024/03/08	12	55.68	2	55.70	54.90	10	3,921	0.26%
2024/03/07	2	57.70	0	0.00	57.40	2	4,168	0.05%
2024/03/06	1	58.30	3	58.40	58.30	-2	4,347	-0.05%
2024/03/05	3	57.73	0	0.00	58.30	3	4,428	0.07%
2024/03/01	3	57.50	6	57.48	57.50	-3	4,423	-0.07%
2024/02/29	2	56.95	10	56.80	56.60	-8	4,403	-0.18%
2024/02/27	8	57.40	0	0.00	57.20	8	4,392	0.18%
2024/02/26	9	57.66	1	57.70	57.80	8	4,359	0.18%
2024/02/23	68	59.51	11	59.22	58.40	57	4,341	1.31%
2024/02/22	4	62.20	2	62.25	62.00	2	4,255	0.05%
2024/02/21	1	61.80	4	62.08	62.10	-3	4,307	-0.07%
2024/02/20	0	0.00	11	62.95	62.50	-11	4,307	-0.26%
2024/02/19	0	0.00	1	62.00	62.00	-1	4,259	-0.02%
2024/02/16	27	61.82	88.1	62.10	61.50	-61.1	4,232	-1.44%
2024/02/15	12	59.17	31	59.38	60.00	-19	4,144	-0.46%
2024/02/05	8	58.55	18	58.34	58.60	-10	4,096	-0.24%
2024/02/02	4	57.90	3	58.13	58.40	1	4,061	0.02%
2024/02/01	1	57.50	6	56.87	57.50	-5	4,019	-0.12%
2024/01/31	0	0.00	3	56.77	57.00	-3	4,006	-0.07%
2024/01/30	1	56.70	16	56.83	56.70	-15	4,010	-0.37%
2024/01/29	29	57.75	6	57.80	57.80	23	3,956	0.58%
2024/01/26	18	56.24	31.4	56.96	57.00	-13.4	3,827	-0.35%
2024/01/25	2.1	54.70	0	0.00	54.60	2.1	3,692	0.06%
2024/01/24	14.1	55.70	13	56.03	55.30	1.1	3,832	0.03%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/22	0	0.00	0	54.70	54.70	0	3,950	0.00%
2024/01/19	1	53.50	0	0.00	53.80	1	3,946	0.03%
2024/01/18	0	0.00	2	53.20	53.50	-2	3,970	-0.05%
2024/01/17	3	54.03	0	0.00	53.60	3	3,973	0.08%
2024/01/16	1	54.60	0	0.00	54.90	1	3,965	0.03%
2024/01/15	1	54.50	0	0.00	54.40	1	3,963	0.03%
2024/01/11	31	53.99	3	53.90	53.90	28	3,973	0.70%
2024/01/10	0.1	53.80	0	0.00	54.00	0.1	4,002	0.00%
2024/01/09	0.1	54.60	0	0.00	54.60	0.1	4,001	0.00%
2024/01/08	2	55.00	1	55.10	55.00	1	4,006	0.02%
2024/01/05	3	55.53	10	55.60	55.30	-7	4,023	-0.17%
2024/01/04	6	55.37	0	0.00	55.80	6	4,024	0.15%
2024/01/03	1	55.40	0	0.00	55.40	1	4,078	0.02%
2024/01/02	11	55.46	1	55.20	55.40	10	4,104	0.24%
2023/12/29	33	55.18	16	55.49	55.30	17	4,103	0.41%
2023/12/28	3	54.83	0	0.00	54.20	3	4,022	0.07%
2023/12/27	2	54.00	1	54.30	54.20	1	4,021	0.02%
2023/12/26	3	54.03	0	0.00	54.20	3	4,024	0.07%
2023/12/25	2.1	54.23	10	53.60	54.00	-7.9	4,015	-0.20%
2023/12/22	5	54.66	0	0.00	54.50	5	4,009	0.12%
2023/12/21	44	55.50	0	0.00	54.80	44	3,997	1.10%
2023/12/20	3	55.97	0	0.00	55.60	3	3,986	0.08%
2023/12/19	14	56.12	13	56.55	56.00	1	3,976	0.03%
2023/12/18	44	59.09	5.2	61.10	57.90	38.8	3,957	0.98%
2023/12/15	15	63.37	14	62.76	62.80	1	3,906	0.03%
2023/12/14	10	62.95	4	62.48	63.00	6	3,881	0.15%
2023/12/13	4	61.78	4.2	61.74	61.80	-0.2	3,880	-0.01%
2023/12/12	1	61.40	1	62.30	61.60	0	3,936	0.00%
2023/12/11	1	61.40	23	61.68	61.40	-22	3,996	-0.55%
2023/12/08	3	63.53	6	63.70	63.20	-3	4,038	-0.07%
2023/12/07	12	63.87	14	63.38	63.70	-2	4,058	-0.05%
2023/12/06	6	63.38	67	62.85	62.90	-61	4,065	-1.50%
2023/12/05	57	61.86	8.1	61.61	62.10	48.9	4,062	1.20%
2023/12/04	646	64.53	653.1	64.31	62.90	-7.1	4,137	-0.17%	大買/大賣/
2023/12/01	54.1	58.68	28	58.60	59.10	26.1	4,059	0.64%
2023/11/30	3	57.07	15	57.15	56.80	-12	4,112	-0.29%
2023/11/29	0	0.00	2.2	55.99	56.00	-2.2	4,055	-0.05%
2023/11/27	1	55.00	0	0.00	55.00	1	4,158	0.02%
2023/11/22	6	54.88	2	54.95	54.80	4	4,270	0.09%
2023/11/21	9	57.20	6	56.32	55.30	3	4,299	0.07%
2023/11/20	2	55.80	105	55.63	56.10	-103	4,373	-2.36%	大賣/鉅額交易
2023/11/17	104	54.95	1	55.20	55.20	103	4,361	2.36%	大買/鉅額交易
2023/11/16	0	0.00	5	53.90	53.60	-5	4,418	-0.11%
2023/11/15	3	53.97	2	54.00	53.70	1	4,515	0.02%
2023/11/14	3	53.57	0	0.00	52.90	3	4,598	0.07%
2023/11/13	2	53.00	0.5	53.20	53.00	1.5	4,744	0.03%
2023/11/09	3	54.33	1	54.30	54.50	2	4,906	0.04%
2023/11/08	3	54.73	0	0.00	54.60	3	4,939	0.06%
2023/11/07	2	55.95	0	55.60	55.10	2	5,035	0.04%
2023/11/06	0	0.00	7	55.34	55.70	-7	5,133	-0.14%
2023/11/03	2	55.49	5	55.54	54.70	-3	5,245	-0.06%
2023/11/02	2	56.10	6	56.17	56.20	-4	5,263	-0.08%
2023/11/01	8	54.16	5	54.40	55.20	3	5,253	0.06%
2023/10/31	101.1	56.86	87	57.19	55.70	14.1	5,125	0.28%	大買/
2023/10/27	1	54.40	0	0.00	54.40	1	5,008	0.02%
2023/10/26	0.2	54.50	0	0.00	54.00	0.2	5,108	0.00%
2023/10/25	3	54.90	6	54.90	54.90	-3	5,103	-0.06%
2023/10/24	6	53.70	1	53.70	54.50	5	5,117	0.10%
2023/10/23	0	0.00	0	53.00	53.10	0	5,180	0.00%
2023/10/20	2	52.10	1	51.60	52.40	1	5,386	0.02%
2023/10/19	13	52.54	0.3	52.60	52.90	12.7	5,476	0.23%
2023/10/18	1	52.10	9	52.30	52.50	-8	5,509	-0.15%
2023/10/16	11	54.12	8	53.80	53.90	3	5,743	0.05%
2023/10/13	4	54.15	3	54.67	54.20	1	6,203	0.02%
2023/10/11	5	54.76	2.8	55.08	55.20	2.2	6,710	0.03%
2023/10/06	2	57.65	13	57.92	56.40	-11	6,638	-0.17%
2023/10/05	4	59.43	1	59.50	58.90	3	6,601	0.05%
2023/10/04	2	58.45	16	58.56	59.20	-14	6,591	-0.21%
2023/10/03	2	59.55	6	60.03	59.50	-4	6,600	-0.06%
2023/10/02	10	60.41	14	60.23	60.40	-4	6,605	-0.06%
2023/09/28	2	59.25	0	0.00	59.40	2	6,596	0.03%
2023/09/27	4	58.75	6	58.43	58.90	-2	6,608	-0.03%
2023/09/26	3	59.70	3	60.27	59.00	0	6,612	0.00%
2023/09/25	8.1	59.85	1	60.50	60.40	7.1	6,629	0.11%
2023/09/22	4	58.03	11	58.04	58.50	-7	6,613	-0.11%
2023/09/21	5	58.30	1	58.80	58.50	4	6,655	0.06%
2023/09/20	4.2	59.57	18	59.24	59.40	-13.8	6,790	-0.20%
2023/09/19	2.2	61.47	7	61.43	61.30	-4.8	6,775	-0.07%
2023/09/18	5	61.08	11.2	60.93	60.90	-6.2	6,806	-0.09%
2023/09/15	4	60.70	213	60.22	60.80	-209	6,861	-3.05%	大賣/鉅額交易
2023/09/14	11	60.47	18	60.16	60.50	-7	6,871	-0.10%
2023/09/13	84	60.01	1	60.00	60.10	83	6,876	1.21%
2023/09/12	12	58.93	82	58.78	59.10	-70	6,857	-1.02%
2023/09/11	3	57.57	6	57.30	57.20	-3	6,784	-0.04%
2023/09/08	8	59.20	2	59.55	59.30	6	6,697	0.09%
2023/09/07	65	60.37	70.2	59.88	59.40	-5.2	6,658	-0.08%
2023/09/06	68	58.53	29	58.12	58.80	39	6,563	0.59%
2023/09/05	215.1	57.36	50	57.40	57.50	165.1	6,516	2.53%	大買/鉅額交易
2023/09/04	0	0.00	3	54.83	55.00	-3	6,285	-0.05%
2023/09/01	4	54.90	2	54.45	54.40	2	6,286	0.03%
2023/08/31	2.2	54.25	8	54.66	55.20	-5.8	6,233	-0.09%
2023/08/30	5	53.80	1	53.90	53.90	4	6,198	0.06%
2023/08/29	0	0.00	1	52.70	52.70	-1	6,168	-0.02%
2023/08/28	1	52.80	37	53.22	52.60	-36	6,177	-0.58%
2023/08/25	75	54.20	54	53.86	54.00	21	6,187	0.34%
2023/08/24	3	53.60	6.2	53.31	53.70	-3.2	6,151	-0.05%
2023/08/23	1	54.90	29	54.61	54.60	-28	6,020	-0.47%
2023/08/22	28	54.81	3	54.63	54.80	25	6,010	0.42%
2023/08/21	13	54.62	8	54.71	54.70	5	5,967	0.08%
2023/08/18	1	53.10	16	53.28	53.30	-15	5,889	-0.25%
2023/08/17	12	53.11	9	53.52	54.20	3	5,784	0.05%
2023/08/16	4	51.90	12	52.18	52.50	-8	5,671	-0.14%
2023/08/15	3	52.20	26	51.66	52.20	-23	5,601	-0.41%
2023/08/14	0	0.00	10	50.33	50.40	-10	5,497	-0.18%
2023/08/11	4	50.80	4	50.68	50.80	0	5,473	0.00%
2023/08/10	40	50.60	76	50.26	50.30	-36	5,409	-0.67%
2023/08/09	128	50.60	92	50.50	50.80	36	5,299	0.68%	大買/
2023/08/08	0	0.00	3	49.77	49.95	-3	5,202	-0.06%
2023/08/07	2	47.85	3	48.40	49.75	-1	5,164	-0.02%
2023/08/04	3	47.47	2	47.85	48.05	1	5,138	0.02%
2023/08/02	15	49.00	17	48.64	47.60	-2	5,135	-0.04%
2023/08/01	0	0.00	1	49.80	48.95	-1	5,127	-0.02%
2023/07/31	52	50.50	59	50.80	49.65	-7	5,123	-0.14%
2023/07/28	5	48.67	11	48.66	49.40	-6	5,108	-0.12%
2023/07/27	1	49.10	5	49.10	49.20	-4	5,086	-0.08%
2023/07/26	2	49.20	3	49.67	49.25	-1	5,055	-0.02%
2023/07/25	71	50.36	72	50.70	50.70	-1	4,978	-0.02%
2023/07/24	2	47.73	3	48.80	49.20	-1	4,760	-0.02%
2023/07/20	3	47.50	6	47.37	46.80	-3	4,612	-0.07%
2023/07/19	30	48.81	156	49.23	47.55	-126	4,538	-2.78%	大賣/鉅額交易
2023/07/18	185	50.17	11	51.30	50.20	174	4,397	3.96%	大買/鉅額交易
2023/07/17	201	54.04	218	53.84	54.40	-17	3,923	-0.43%	大買/大賣/
2023/07/14	0	0.00	11	49.20	49.50	-11	3,526	-0.31%
2023/07/13	13	47.47	16	47.74	47.50	-3	3,369	-0.09%
2023/07/12	2	47.85	1	48.15	47.50	1	3,355	0.03%
2023/07/11	1	47.90	1	47.80	47.90	0	3,335	0.00%
2023/07/10	0	0.00	5	47.41	47.65	-5	3,338	-0.15%
2023/07/07	0	0.00	5	47.50	48.10	-5	3,346	-0.15%
2023/07/06	3	48.50	5	48.36	48.50	-2	3,390	-0.06%
2023/07/05	10	48.22	11	48.19	48.05	-1	3,435	-0.03%
2023/07/04	2	47.78	0	0.00	48.00	2	3,524	0.06%
2023/07/03	24	48.65	25	48.86	48.65	-1	3,480	-0.03%
2023/06/29	0	0.00	5	47.90	48.35	-5	3,397	-0.15%
2023/06/28	8	48.02	10.1	48.19	48.20	-2.1	3,311	-0.06%
2023/06/27	3	47.00	0	0.00	46.70	3	3,114	0.10%
2023/06/26	0	0.00	1	46.50	46.70	-1	3,031	-0.03%
2023/06/21	1	45.85	1	46.10	45.60	0	2,969	0.00%
2023/06/20	2	45.25	4	45.25	45.20	-2	2,867	-0.07%
2023/06/19	2	44.10	6.1	44.45	44.75	-4.1	2,778	-0.15%
2023/06/16	1	43.25	3	44.17	44.05	-2	2,707	-0.07%
2023/06/15	0	0.00	1	43.45	43.60	-1	2,629	-0.04%
2023/06/14	0	0.00	2	43.65	43.45	-2	2,612	-0.08%
2023/06/13	5	42.89	0	0.00	43.25	5	2,596	0.19%
2023/06/12	2	42.70	0	0.00	42.30	2	2,541	0.08%
2023/06/09	65	44.02	65.1	44.27	44.00	-0.1	2,453	0.00%
2023/06/08	0	0.00	3	43.53	43.20	-3	2,267	-0.13%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/06	0	0.00	1	43.05	43.25	-1	2,205	-0.05%
2023/06/05	2	42.95	0	0.00	43.30	2	2,195	0.09%
2023/06/01	0	0.00	4	42.20	42.80	-4	2,132	-0.19%
2023/05/31	4	42.20	1	42.40	42.20	3	2,097	0.14%
2023/05/30	31	41.78	30	41.58	41.60	1	2,032	0.05%
2023/05/29	1.9	41.85	0	0.00	41.75	1.9	2,016	0.09%
2023/05/26	2	41.58	4.2	41.37	40.80	-2.2	1,999	-0.11%
2023/05/25	1	42.30	88	42.46	42.40	-87	1,945	-4.47%
2023/05/24	0	0.00	5	41.33	41.70	-5	1,895	-0.26%
2023/05/23	2	40.85	2	40.80	40.90	0	1,864	0.00%
2023/05/22	1	40.80	4	40.50	40.80	-3	1,870	-0.16%
2023/05/19	2	39.80	0	0.00	39.80	2	1,846	0.11%
2023/05/18	1	39.95	1	40.00	39.95	0	1,843	0.00%
2023/05/17	2	39.90	0	0.00	39.90	2	1,819	0.11%
2023/05/12	0	0.00	9	39.28	39.50	-9	1,717	-0.52%
2023/05/10	2	39.25	2.7	39.42	39.10	-0.7	1,647	-0.04%
2023/05/08	30	39.00	30	39.15	38.90	0	1,586	0.00%
2023/05/05	1	38.60	0	0.00	38.45	1	1,547	0.06%
2023/05/04	2	39.13	9	39.13	39.10	-7	1,518	-0.46%
2023/04/28	1	38.05	1	38.15	37.95	0	1,422	0.00%
2023/04/25	0.1	36.95	0	0.00	36.85	0.1	1,395	0.00%
2023/04/21	5	38.41	1	39.25	37.25	4	1,378	0.29%
2023/04/20	3	38.75	3	38.45	38.35	0	1,299	0.00%
2023/04/18	11.1	38.17	0	0.00	37.95	11.1	1,264	0.88%
2023/04/14	0	0.00	2	38.35	38.25	-2	1,238	-0.16%
2023/04/13	3	38.72	0	0.00	38.60	3	1,211	0.25%
2023/04/12	2	38.40	4	38.91	39.00	-2	1,182	-0.17%
2023/04/11	1	37.90	4	38.59	38.85	-3	1,133	-0.26%
2023/04/10	7.1	37.87	54	37.75	37.70	-46.9	1,047	-4.48%
2023/04/07	2.1	37.09	5	36.40	37.25	-2.9	953	-0.30%
2023/03/27	3	35.50	0	0.00	35.55	3	814	0.37%
2023/03/24	0	0.00	2	35.70	35.75	-2	822	-0.24%
2023/03/23	2	35.18	0.1	35.50	35.25	1.9	800	0.24%
2023/03/22	0	0.00	0	35.25	34.95	0	794	0.00%
2023/03/21	50	34.88	1	34.70	34.95	49	790	6.20%
2023/03/20	0	0.00	1	34.55	34.40	-1	772	-0.13%
2023/03/17	0	0.00	3	34.18	34.40	-3	774	-0.39%
2023/03/16	1	33.60	0	0.00	33.50	1	773	0.13%
2023/03/15	4	34.13	0	0.00	34.00	4	782	0.51%
2023/03/14	0	34.20	0	0.00	34.00	0	806	0.00%
2023/03/10	0	34.75	0	0.00	34.45	0	823	0.00%
2023/03/08	1	35.40	2	35.40	35.50	-1	839	-0.12%
2023/03/02	0	34.50	0	0.00	34.40	0	830	0.00%
2023/02/24	2	34.35	0	0.00	34.45	2	842	0.24%
2023/02/23	0	0.00	0.2	34.55	34.60	-0.2	846	-0.02%
2023/02/20	0	0.00	5	34.70	34.80	-5	889	-0.56%
2023/02/17	0	0.00	9	34.40	34.50	-9	892	-1.01%
2023/02/16	5	33.70	0	0.00	33.90	5	879	0.57%
2023/02/15	7	33.51	0	0.00	33.55	7	895	0.78%
2023/02/14	0	33.45	0	0.00	33.30	0	906	0.00%
2023/02/09	0	33.45	0	0.00	33.55	0	997	0.00%
2023/02/07	0	0.00	10	33.70	33.55	-10	1,101	-0.91%
2023/02/06	0	0.00	30	33.63	33.65	-30	1,292	-2.32%
2023/02/02	0	33.70	3	33.60	33.70	-3	1,338	-0.22%
2023/02/01	0	0.00	2	32.98	33.20	-2	1,324	-0.15%
2023/01/31	0	0.00	1	32.60	32.70	-1	1,311	-0.08%
2023/01/30	3	32.15	0	0.00	32.10	3	1,302	0.23%
2023/01/17	0	31.80	0	0.00	31.60	0	1,294	0.00%
2023/01/13	20	31.90	0	0.00	31.80	20	1,290	1.55%
2023/01/12	0	32.50	0	0.00	32.05	0	1,287	0.00%
2023/01/10	2	32.00	0	0.00	32.10	2	1,282	0.16%
2023/01/05	20	31.75	0	0.00	31.75	20	1,290	1.55%
2022/12/30	2	31.70	0	0.00	31.65	2	1,310	0.15%
2022/12/29	1	31.30	0	0.00	31.40	1	1,313	0.08%
2022/12/23	1	31.40	0	0.00	31.65	1	1,315	0.08%
2022/12/19	0	0.00	10	32.55	32.30	-10	1,338	-0.75%
2022/12/16	1	32.95	0	0.00	32.80	1	1,331	0.08%
2022/12/15	0	33.60	0	0.00	33.30	0	1,318	0.00%
2022/12/13	1	33.00	0	0.00	32.85	1	1,308	0.08%
2022/12/09	1	33.40	0	0.00	33.25	1	1,308	0.08%
2022/12/07	4	33.40	0	0.00	33.35	4	1,304	0.31%
2022/12/02	2	35.15	0	0.00	35.20	2	1,274	0.16%
2022/12/01	0	0.00	1	34.85	34.75	-1	1,254	-0.08%
2022/11/30	1	34.40	1	34.35	34.25	0	1,244	0.00%
2022/11/28	1.1	33.95	0	0.00	33.90	1.1	1,233	0.09%
2022/11/23	1	34.05	0	0.00	33.80	1	1,226	0.08%
2022/11/18	0	0.00	1	34.35	34.25	-1	1,209	-0.08%
2022/11/17	0	0.00	0.1	34.60	34.80	-0.1	1,194	-0.01%
2022/11/16	0	0.00	0.1	34.55	34.35	-0.1	1,184	-0.01%
2022/11/11	1	33.65	3	33.75	33.65	-2	1,144	-0.17%
2022/11/10	0	0.00	2	33.60	33.75	-2	1,131	-0.18%
2022/11/08	0.1	33.65	1	33.60	33.50	-0.9	1,149	-0.08%
2022/11/07	6	33.15	9	33.39	33.55	-3	1,132	-0.26%
2022/11/04	6	33.37	7	33.46	33.40	-1	1,093	-0.09%
2022/11/03	37	33.19	32	33.33	33.40	5	1,062	0.47%
2022/11/02	21	33.01	27	33.17	33.05	-6	1,017	-0.59%
2022/11/01	20	31.60	27	31.51	31.60	-7	851	-0.82%
2022/10/27	0	28.40	1	28.35	28.35	-1	841	-0.12%
2022/10/26	1	28.05	0	0.00	27.70	1	846	0.12%
2022/10/24	0	0.00	1	28.60	28.35	-1	850	-0.12%
2022/10/20	1	28.15	0	0.00	28.50	1	850	0.12%
2022/10/19	0	28.85	2	28.95	28.75	-2	851	-0.23%
2022/10/18	1	28.45	0	0.00	28.75	1	850	0.12%
2022/10/17	0	0.00	14	28.05	28.30	-14	851	-1.64%
2022/10/14	0	0.00	2	28.50	28.55	-2	855	-0.23%
2022/10/05	0	0.00	1	29.80	29.80	-1	837	-0.12%
2022/09/29	1	28.75	0	0.00	28.75	1	857	0.12%
2022/09/28	0	29.60	0	0.00	28.55	0	844	0.00%
2022/09/27	0	29.25	0	0.00	29.55	0	840	0.00%
2022/09/22	0	0.00	1	30.80	30.85	-1	858	-0.12%
2022/09/06	0	0.00	2	31.80	31.45	-2	905	-0.22%
2022/09/05	14	32.00	0	0.00	32.15	14	902	1.55%
2022/09/02	0	0.00	2	32.50	32.10	-2	902	-0.22%
2022/09/01	1	32.50	0	0.00	32.45	1	899	0.11%
2022/08/31	0	0.00	10	32.75	32.75	-10	889	-1.12%
2022/08/19	5	32.16	0	0.00	32.30	5	901	0.55%
2022/08/18	1	31.70	0	0.00	31.70	1	887	0.11%
2022/08/17	0	0.00	16	31.81	31.70	-16	887	-1.80%
2022/08/16	2	32.13	1	32.05	32.05	1	872	0.11%
2022/08/15	1	31.70	0	0.00	31.70	1	850	0.12%
2022/08/11	0	0.00	2	30.35	30.55	-2	806	-0.25%
2022/08/10	4	29.83	1	29.70	29.90	3	799	0.38%
2022/08/09	0	0.00	1	29.60	29.75	-1	795	-0.13%
2022/08/08	2	31.75	3	31.75	31.80	-1	789	-0.13%
2022/08/05	2	31.90	0	0.00	31.90	2	764	0.26%
2022/07/29	0	0.00	2	32.35	32.30	-2	814	-0.25%
2022/07/26	0.1	32.60	0	0.00	32.35	0.1	860	0.01%
2022/07/21	0	0.00	1	33.35	33.35	-1	888	-0.11%
2022/07/20	3	32.85	3	32.60	32.60	0	881	0.00%
2022/07/19	0	0.00	3	32.50	32.45	-3	887	-0.34%
2022/07/18	0	0.00	4	32.45	32.45	-4	886	-0.45%
2022/07/15	0	0.00	2	31.95	32.05	-2	884	-0.23%
2022/07/14	0	0.00	8	31.31	31.40	-8	880	-0.91%
2022/07/12	0.1	30.10	6	30.00	30.00	-5.9	880	-0.67%
2022/07/08	0	0.00	2	31.70	31.40	-2	887	-0.23%
2022/07/01	0	0.00	5	30.30	30.00	-5	941	-0.53%
2022/06/29	1	32.60	0	0.00	32.65	1	915	0.11%
2022/06/22	1	32.15	0	0.00	32.10	1	929	0.11%
2022/06/21	0	0.00	4	33.00	33.40	-4	921	-0.43%
2022/06/20	9	33.02	0	0.00	32.55	9	919	0.98%
2022/06/17	6	34.00	0	0.00	33.80	6	899	0.67%
2022/06/15	0	0.00	3	35.15	35.15	-3	893	-0.34%
2022/06/09	3	36.40	0	0.00	36.45	3	916	0.33%
2022/06/07	5	36.60	0	0.00	36.50	5	932	0.54%
2022/06/02	10	37.35	0	0.00	37.20	10	962	1.04%
2022/06/01	3	37.05	0	0.00	37.05	3	970	0.31%
2022/05/23	0	0.00	1	36.35	36.45	-1	1,099	-0.09%
2022/05/18	0	0.00	2	36.63	36.60	-2	1,284	-0.16%
2022/05/17	0	0.00	2	36.20	36.30	-2	1,349	-0.15%
2022/05/16	0	0.00	4	35.60	35.75	-4	1,351	-0.30%
2022/05/13	0	0.00	2	34.50	34.60	-2	1,334	-0.15%
2022/05/12	1	34.05	0	0.00	33.85	1	1,342	0.07%
2022/05/10	1	34.05	1	34.92	35.25	0	1,316	0.00%
2022/05/09	8	36.13	0	0.00	35.40	8	1,311	0.61%
2022/05/05	0	0.00	7	38.36	38.35	-7	1,270	-0.55%
2022/05/04	2	38.10	0	0.00	37.95	2	1,266	0.16%
2022/05/03	4	38.00	0	0.00	38.00	4	1,264	0.32%
2022/04/29	0	0.00	10	38.65	38.55	-10	1,251	-0.80%
2022/04/27	8	38.66	0	0.00	38.60	8	1,240	0.64%
2022/04/26	0	0.00	2	39.85	39.35	-2	1,233	-0.16%
2022/04/25	4	39.31	0	0.00	39.25	4	1,240	0.32%
2022/04/21	0	0.00	1	40.65	40.50	-1	1,250	-0.08%
2022/04/18	1	39.85	0	0.00	39.80	1	1,285	0.08%
2022/04/13	0	0.00	5	40.40	40.95	-5	1,318	-0.38%
2022/04/12	3	39.43	0	0.00	39.40	3	1,319	0.23%
2022/04/11	15	39.97	4	40.16	39.70	11	1,327	0.83%
2022/04/08	1	40.70	0	0.00	40.80	1	1,313	0.08%
2022/04/07	5	41.13	0	0.00	40.75	5	1,314	0.38%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/04/01	0	41.90	0	0.00	42.00	0	1,312	0.00%
2022/03/31	0	42.55	0	0.00	42.30	0	1,333	0.00%
2022/03/30	0	42.35	0	0.00	42.45	0	1,382	0.00%
2022/03/29	2	42.30	0	0.00	42.40	2	1,384	0.14%
2022/03/24	0	43.30	3	43.15	43.10	-3	1,391	-0.22%
2022/03/23	3	43.45	0	0.00	43.40	3	1,393	0.22%
2022/03/16	2	41.30	0	0.00	41.25	2	1,411	0.14%
2022/03/15	0	0.00	1	41.95	41.60	-1	1,424	-0.07%
2022/03/09	1	41.60	0	0.00	41.85	1	1,474	0.07%
2022/03/08	18.5	41.64	0.5	41.52	41.35	18	1,486	1.21%
2022/03/07	2.5	42.75	0	0.00	42.65	2.5	1,469	0.17%
2022/03/04	1	44.10	1	44.15	44.15	0	1,471	0.00%
2022/03/03	0	0.00	10	44.55	44.60	-10	1,491	-0.67%
2022/03/02	1	44.65	0	0.00	44.80	1	1,501	0.07%
2022/03/01	3	44.95	0	0.00	44.90	3	1,509	0.20%
2022/02/25	0	0.00	4	44.65	44.70	-4	1,504	-0.27%
2022/02/24	2	43.95	14.1	44.95	44.10	-12.1	1,501	-0.80%
2022/02/23	13	44.62	3	45.05	44.95	10	1,485	0.67%
2022/02/22	18	44.59	6.4	45.00	44.90	11.6	1,495	0.78%
2022/02/21	3	44.10	0	0.00	44.60	3	1,433	0.21%
2022/02/18	12.3	43.97	12.5	44.13	44.40	-0.2	1,465	-0.01%
2022/02/17	1.2	43.22	2.3	42.56	43.80	-1.1	1,676	-0.07%
2022/02/16	0	42.45	1	42.25	42.10	-1	1,698	-0.06%
2022/02/15	0.5	42.15	0	0.00	41.85	0.5	1,731	0.03%
2022/02/14	1.9	42.05	0	0.00	41.95	1.9	1,751	0.11%
2022/02/09	3	43.10	0	0.00	43.40	3	1,817	0.17%
2022/02/08	0	42.85	0	0.00	43.15	0	1,827	0.00%
2022/01/26	0	41.90	0	0.00	41.60	0	1,872	0.00%
2022/01/25	2	41.60	0	0.00	41.60	2	1,960	0.10%
2022/01/24	4	42.00	1	42.20	42.25	3	1,978	0.15%
2022/01/20	0.1	43.60	0.5	43.45	43.50	-0.5	1,984	-0.02%
2022/01/19	0	43.40	0	0.00	43.30	0	2,000	0.00%
2022/01/18	0	0.00	1	43.55	43.25	-1	2,001	-0.05%
2022/01/14	0	42.60	0	0.00	42.65	0	1,991	0.00%
2022/01/13	0	0.00	1	43.10	43.05	-1	1,984	-0.05%
2022/01/12	3	42.75	0	0.00	42.90	3	1,985	0.15%
2022/01/11	0	42.95	0	0.00	42.80	0	1,972	0.00%
2022/01/10	0.1	43.26	0	0.00	43.35	0.1	1,956	0.00%
2022/01/07	15.2	43.68	2	43.60	43.50	13.2	1,951	0.68%
2022/01/05	1	44.60	1	45.00	44.65	0	1,930	0.00%
2022/01/04	0	0.00	1.1	45.22	45.15	-1.1	1,917	-0.05%
2022/01/03	2	45.10	0	0.00	45.05	2	1,912	0.10%
2021/12/29	2	45.20	0	0.00	45.25	2	1,916	0.10%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/24	5	45.22	1	45.40	45.25	4	1,963	0.20%
2021/12/23	0	0.00	2	44.55	44.60	-2	1,925	-0.10%
2021/12/22	0	0.00	4	44.35	44.20	-4	1,942	-0.21%
2021/12/20	0	44.00	1	43.90	44.00	-1	1,983	-0.05%
2021/12/17	1	44.15	0	0.00	44.05	1	1,987	0.05%
2021/12/14	0.3	44.00	1	43.80	43.85	-0.7	1,995	-0.04%
2021/12/13	0	0.00	15	44.50	44.40	-15	1,985	-0.76%
2021/12/10	2	44.80	1	44.70	44.70	1	1,982	0.05%
2021/12/09	2	45.30	0	0.00	45.25	2	1,982	0.10%
2021/12/08	3	45.93	2	45.60	45.95	1	1,970	0.05%
2021/12/07	5	45.08	12	44.98	44.90	-7	1,999	-0.35%
2021/12/03	0	44.80	2	45.05	45.05	-2	2,000	-0.10%
2021/12/02	10	44.55	0	0.00	44.60	10	2,000	0.50%
2021/11/30	0	0.00	40	45.29	44.55	-40	1,997	-2.00%
2021/11/29	2	43.20	4	43.99	44.30	-2	1,992	-0.10%
2021/11/26	2	44.65	0	0.00	44.45	2	1,972	0.10%
2021/11/25	1	45.90	7	45.63	45.50	-6	1,953	-0.31%
2021/11/24	2	45.80	6	45.93	45.85	-4	1,949	-0.21%
2021/11/23	15	46.05	1	46.10	45.90	14	1,949	0.72%
2021/11/22	4	46.40	2.1	46.62	46.65	1.9	1,944	0.10%
2021/11/19	2	45.65	1	45.75	45.70	1	1,923	0.05%
2021/11/18	0	46.52	2	46.58	46.40	-2	1,899	-0.10%
2021/11/17	2	46.65	3	46.75	46.90	-1	1,877	-0.05%
2021/11/16	13	47.56	58.1	47.31	47.15	-45.1	1,842	-2.45%
2021/11/15	5	46.44	2.3	45.27	46.50	2.7	1,600	0.17%
2021/11/12	1	44.60	5	44.19	44.30	-4	1,540	-0.26%
2021/11/11	1	43.65	1	43.80	43.60	0	1,526	0.00%
2021/11/10	1	43.80	2	43.90	44.00	-1	1,574	-0.06%
2021/11/09	10	44.60	1.6	44.57	44.65	8.4	1,609	0.52%
2021/11/08	1	43.85	0.5	44.00	44.10	0.5	1,610	0.03%
2021/11/05	0	43.55	2	43.50	43.90	-2	1,677	-0.12%
2021/11/04	5	43.89	1	43.90	43.95	4	1,698	0.24%
2021/11/03	0	0.00	10	43.00	43.30	-10	1,714	-0.58%
2021/11/02	11	43.35	4	43.03	42.65	7	1,793	0.39%
2021/11/01	1	42.80	0	0.00	42.90	1	1,853	0.05%
2021/10/27	0	0.00	2	41.33	41.60	-2	1,899	-0.11%
2021/10/26	0	0.00	5	40.95	40.80	-5	1,902	-0.26%
2021/10/25	1	40.60	1	40.75	40.75	0	1,914	0.00%
2021/10/22	0	0.00	3	40.65	40.60	-3	1,946	-0.15%
2021/10/21	0	40.45	2	40.45	40.15	-2	1,970	-0.10%
2021/10/19	0	0.00	1	40.15	40.40	-1	2,028	-0.05%
2021/10/15	2	39.50	4	39.65	39.65	-2	2,106	-0.09%
2021/10/14	2	38.75	0	0.00	39.10	2	2,155	0.09%
2021/10/13	2	39.13	0	0.00	38.90	2	2,194	0.09%
2021/10/12	1	39.70	0	0.00	39.55	1	2,206	0.05%
2021/10/08	0	0.00	2	40.38	40.20	-2	2,231	-0.09%
2021/10/07	1	39.50	2	39.58	39.65	-1	2,299	-0.04%
2021/10/06	0.4	39.15	1	38.90	38.65	-0.7	2,547	-0.03%
2021/10/05	1	38.35	4	38.65	39.30	-3	2,620	-0.11%
2021/10/04	10	39.22	7	39.12	38.80	3	2,663	0.11%
2021/10/01	4	40.11	1	39.75	39.75	3	2,695	0.11%
2021/09/30	3	40.82	5	40.65	40.95	-2	2,690	-0.07%
2021/09/29	4	41.13	1	41.15	41.15	3	2,703	0.11%
2021/09/28	5	41.70	8	41.63	42.00	-3	2,742	-0.11%
2021/09/27	2	42.85	0	0.00	42.85	2	2,740	0.07%
2021/09/24	0	0.00	3	43.40	43.30	-3	2,768	-0.11%
2021/09/22	4	42.05	0	0.00	42.20	4	2,824	0.14%
2021/09/17	0	42.45	1	42.70	43.00	-1	2,864	-0.03%
2021/09/15	0.1	42.50	0	0.00	42.40	0.1	2,946	0.00%
2021/09/14	5	42.65	0	0.00	42.50	5	3,077	0.16%
2021/09/13	0	42.90	0	0.00	42.65	0	3,397	0.00%
2021/09/10	29	43.11	28	43.18	42.55	1	3,453	0.03%
2021/09/09	0	40.85	0	0.00	41.20	0	3,464	0.00%
2021/09/07	0.2	41.70	0	0.00	41.70	0.2	3,544	0.01%
2021/09/06	1	41.75	0	0.00	41.75	1	3,609	0.03%
2021/09/03	0	0.00	0.1	42.30	42.30	-0.1	3,652	0.00%
2021/08/31	0	42.00	0	0.00	41.95	0	3,691	0.00%
2021/08/27	1	41.50	0	0.00	41.45	1	3,725	0.03%
2021/08/26	0	41.75	0	0.00	41.55	0	3,744	0.00%
2021/08/25	0	41.80	3	41.48	41.60	-3	3,772	-0.08%
2021/08/24	2	40.90	0	0.00	41.00	2	3,815	0.05%
2021/08/23	2	41.30	0	0.00	41.60	2	3,820	0.05%
2021/08/20	3	40.40	0	0.00	40.55	3	3,828	0.08%
2021/08/19	2.2	40.94	0	0.00	40.80	2.2	3,831	0.06%
2021/08/18	5	41.75	0	0.00	42.20	5	3,841	0.13%
2021/08/17	2.3	40.81	4	41.18	40.60	-1.7	3,882	-0.04%
2021/08/16	1	41.35	0	0.00	41.60	1	3,910	0.03%
2021/08/13	3.2	42.37	1	42.70	41.95	2.2	3,894	0.06%
2021/08/12	1.2	44.33	0	0.00	44.30	1.2	4,118	0.03%
2021/08/11	7.1	46.92	1	47.35	46.75	6.1	4,172	0.15%
2021/08/10	3.3	47.81	0	0.00	47.65	3.3	4,156	0.08%
2021/08/09	16.6	48.44	0	0.00	48.15	16.6	4,196	0.40%
2021/08/06	3	49.15	1	49.60	49.30	2	4,195	0.05%
2021/08/05	8	49.63	3.1	49.47	49.55	4.9	4,156	0.12%
2021/08/04	1	48.40	5	48.40	48.35	-4	4,121	-0.10%
2021/08/02	0	0.00	29	48.00	48.30	-29	4,211	-0.69%
2021/07/30	0	0.00	1	47.75	47.35	-1	4,214	-0.02%
2021/07/29	0.2	47.85	0	0.00	47.85	0.2	4,246	0.00%
2021/07/28	3	46.50	1	47.50	47.50	2	4,284	0.05%
2021/07/27	3	47.50	1	47.50	47.40	2	4,389	0.05%
2021/07/26	1	47.80	0	0.00	47.90	1	4,476	0.02%
2021/07/21	4	46.70	11	46.39	46.25	-7	4,687	-0.15%
2021/07/20	4.2	46.63	1	46.45	46.65	3.2	4,682	0.07%
2021/07/19	2	47.70	0	0.00	47.60	2	4,685	0.04%
2021/07/16	7	48.29	0	0.00	48.40	7	4,759	0.15%
2021/07/15	5	48.20	40	48.15	48.25	-35	4,889	-0.72%
2021/07/14	8.3	48.31	3	48.17	48.20	5.3	4,920	0.11%
2021/07/13	9	50.09	7	50.26	49.05	2	4,891	0.04%
2021/07/12	6	48.72	0	0.00	49.15	6	4,678	0.13%
2021/07/09	2	48.35	6	48.53	48.45	-4	4,617	-0.09%
2021/07/08	6	48.18	1	48.35	48.00	5	4,671	0.11%
2021/07/07	17	48.15	0	0.00	47.65	17	4,704	0.36%
2021/07/06	4	48.05	0	0.00	48.15	4	4,780	0.08%
2021/07/05	2	48.40	0	0.00	48.40	2	5,033	0.04%
2021/07/02	4	47.08	0	0.00	47.30	4	5,123	0.08%
2021/07/01	1	47.35	2	47.50	47.15	-1	5,162	-0.02%
2021/06/30	5	47.65	1	47.80	47.60	4	5,155	0.08%
2021/06/29	2	47.78	44	47.70	47.55	-42	5,173	-0.81%
2021/06/28	1	47.15	2.1	47.85	48.00	-1.1	5,210	-0.02%
2021/06/25	2	47.90	8	47.97	47.55	-6	5,209	-0.12%
2021/06/24	0	0.00	53	48.03	48.15	-53	5,229	-1.01%
2021/06/23	52	48.30	1.2	48.67	48.40	50.8	5,236	0.97%
2021/06/22	46	48.19	32	48.07	47.65	14	5,254	0.27%
2021/06/21	49	45.78	25	45.58	46.05	24	5,322	0.45%
2021/06/18	14	46.25	2	46.50	46.60	12	5,441	0.22%
2021/06/17	2	45.90	7	45.56	46.05	-5	5,455	-0.09%
2021/06/16	1	45.50	10	45.45	45.20	-9	5,456	-0.16%
2021/06/15	16	45.67	1	45.85	45.85	15	5,487	0.27%
2021/06/11	2	45.23	9	45.27	45.15	-7	5,528	-0.13%
2021/06/10	1	44.80	0	0.00	44.80	1	5,529	0.02%
2021/06/09	5	44.66	3	44.60	44.25	2	5,598	0.04%
2021/06/07	1	44.25	0	0.00	43.70	1	5,700	0.02%
2021/06/04	2	44.15	0	0.00	44.10	2	5,743	0.03%
2021/06/03	0	0.00	5	44.90	44.65	-5	5,781	-0.09%
2021/06/02	3	44.53	0	0.00	44.65	3	5,812	0.05%
2021/06/01	60	45.14	1	45.10	45.15	59	5,826	1.01%
2021/05/31	1	44.60	1	44.35	44.40	0	5,866	0.00%
2021/05/28	2	44.35	50	44.35	44.40	-48	5,942	-0.81%
2021/05/27	0	43.80	1	43.70	44.00	-1	6,162	-0.02%
2021/05/26	2	44.00	8	44.05	43.90	-6	6,521	-0.09%
2021/05/25	0	0.00	3	44.30	44.10	-3	6,577	-0.05%
2021/05/24	2	42.60	0	0.00	43.50	2	6,656	0.03%
2021/05/21	2	43.58	0	0.00	43.60	2	6,773	0.03%
2021/05/20	28	45.00	34	45.65	43.40	-6	6,861	-0.09%
2021/05/19	0.2	42.58	4	42.56	43.35	-3.8	6,619	-0.06%
2021/05/18	5	41.55	6	41.31	42.10	-1	6,594	-0.02%
2021/05/17	11	39.01	0	0.00	38.95	11	6,581	0.17%
2021/05/14	8	40.35	0	0.00	40.55	8	6,524	0.12%
2021/05/13	8	39.36	3	41.30	40.30	5	6,499	0.08%
2021/05/12	20.2	40.80	7	39.54	40.50	13.2	6,468	0.20%
2021/05/11	9	43.36	10	44.60	43.15	-1	6,383	-0.02%
2021/05/10	7.1	45.47	36	45.50	45.50	-28.9	6,327	-0.46%
2021/05/07	2	45.85	4	46.00	46.25	-2	6,321	-0.03%
2021/05/06	3	45.13	6	45.10	45.00	-3	6,318	-0.05%
2021/05/05	3	45.80	2	46.30	45.25	1	6,321	0.02%
2021/05/04	21	46.14	7	46.74	45.65	14	6,305	0.22%
2021/05/03	17	48.29	67	48.26	47.90	-50	6,201	-0.81%
2021/04/29	41.2	50.60	56	50.77	49.70	-14.8	6,115	-0.24%
2021/04/28	3	50.77	3	51.10	51.10	0	6,010	0.00%
2021/04/27	8	49.86	17	50.06	49.70	-9	6,008	-0.15%
2021/04/26	3	50.13	5	50.30	50.20	-2	6,016	-0.03%
2021/04/23	18	50.00	3	50.03	49.95	15	6,022	0.25%
2021/04/22	7	50.62	5	50.68	49.45	2	6,073	0.03%
2021/04/21	449	52.44	383	52.50	51.60	66	6,049	1.09%	大買/大賣/
2021/04/20	2	51.05	37	51.03	51.40	-35	5,941	-0.59%
2021/04/19	5	50.24	42	50.50	50.40	-37	5,948	-0.62%
2021/04/16	20	50.20	0	0.00	50.00	20	5,981	0.33%
2021/04/15	0	49.80	0	0.00	49.70	0	5,993	0.00%
2021/04/14	2	49.30	1	49.80	49.30	1	6,013	0.02%
2021/04/13	11	51.75	0.2	52.30	50.40	10.8	5,978	0.18%
2021/04/12	6	52.08	3	52.60	51.90	3	5,958	0.05%
2021/04/09	24	53.53	49	53.46	53.10	-25	5,898	-0.42%
2021/04/08	19	50.87	6	51.67	51.90	13	5,649	0.23%
2021/04/07	21	49.71	5.2	49.79	50.20	15.8	5,523	0.29%
2021/04/06	5	49.25	1	49.35	49.35	4	5,523	0.07%
2021/04/01	2	49.18	4	49.31	49.25	-2	5,532	-0.04%
2021/03/31	4	49.62	6	49.75	49.35	-2	5,526	-0.04%
2021/03/30	5	49.30	7	49.20	49.25	-2	5,499	-0.04%
2021/03/29	8.1	49.31	0.2	49.50	49.25	7.9	5,489	0.14%
2021/03/26	91	49.30	61	49.35	49.35	30	5,473	0.55%
2021/03/25	32	48.87	55	49.23	48.75	-23	5,488	-0.42%
2021/03/24	218.2	51.73	228	51.80	50.10	-9.8	5,418	-0.18%	大買/大賣/
2021/03/23	138	49.88	129	49.98	50.10	9	5,105	0.18%	大買/大賣/
2021/03/22	95	49.18	97.1	49.07	48.80	-2.1	4,990	-0.04%
2021/03/19	20.3	48.02	7	48.19	48.20	13.3	5,002	0.27%
2021/03/18	34	48.40	6	48.38	48.45	28	5,019	0.56%
2021/03/17	2	48.50	19	48.48	48.10	-17	5,086	-0.33%
2021/03/16	9	47.74	4	47.48	47.45	5	5,151	0.10%
2021/03/15	8	47.83	1	47.80	47.90	7	5,377	0.13%
2021/03/12	0	46.95	2	47.33	47.10	-2	5,348	-0.04%
2021/03/11	10	46.67	2	46.80	46.75	8	5,456	0.15%
2021/03/10	1	46.60	5	46.67	46.45	-4	5,480	-0.07%
2021/03/09	2.3	46.04	1	46.20	46.20	1.3	5,507	0.02%
2021/03/08	1	46.55	2	45.90	46.05	-1	5,647	-0.02%
2021/03/05	0	46.35	0	0.00	46.10	0	5,728	0.00%
2021/03/04	2	46.30	7	46.74	46.60	-5	5,879	-0.09%
2021/03/03	10	46.27	16	46.17	46.30	-6	5,918	-0.10%
2021/03/02	5.2	46.88	34	46.40	46.10	-28.8	5,904	-0.49%
2021/02/26	25.1	46.28	17.6	46.21	46.20	7.5	5,786	0.13%
2021/02/25	0	0.00	8	45.41	45.55	-8	5,606	-0.14%
2021/02/24	8	45.46	14	45.60	45.35	-6	5,603	-0.11%
2021/02/23	0	0.00	6.1	45.50	45.30	-6.1	5,524	-0.11%
2021/02/22	11	44.74	25	45.29	44.80	-14	5,452	-0.26%
2021/02/19	6	43.80	14	44.13	44.20	-8	5,366	-0.15%
2021/02/18	1	43.35	5	43.56	43.80	-4	5,408	-0.07%
2021/02/17	3	42.80	0	0.00	43.10	3	5,543	0.05%
2021/02/03	1	42.35	1	42.50	42.40	0	5,774	0.00%
2021/02/02	1	41.75	1	42.20	42.10	0	5,924	0.00%
2021/02/01	3	41.25	4	41.71	41.55	-1	6,010	-0.02%
2021/01/29	2	41.83	0	0.00	41.30	2	6,148	0.03%
2021/01/28	5	41.90	0	0.00	42.00	5	6,151	0.08%
2021/01/27	1	42.55	0	0.00	42.50	1	6,236	0.02%
2021/01/26	2.1	41.76	4	41.70	41.80	-2	6,609	-0.03%
2021/01/25	3	42.03	0	0.00	42.30	3	6,623	0.05%
2021/01/21	22	42.06	0	0.00	41.25	22	6,639	0.33%
2021/01/20	4.2	42.09	0	0.00	41.65	4.2	6,698	0.06%
2021/01/19	4.4	43.77	0	0.00	43.45	4.4	6,623	0.07%
2021/01/18	2	42.80	14	42.71	42.85	-12	6,626	-0.18%
2021/01/15	8	43.78	0	0.00	43.30	8	6,674	0.12%
2021/01/14	7	44.14	11	44.30	44.50	-4	6,626	-0.06%
2021/01/13	3	43.70	2	43.50	43.70	1	6,588	0.02%
2021/01/12	13	43.63	20	43.93	43.20	-7	6,569	-0.11%
2021/01/11	5	44.10	7.2	44.41	44.30	-2.2	6,566	-0.03%
2021/01/08	2	43.80	0	0.00	43.80	2	6,544	0.03%
2021/01/07	0	0.00	5	43.83	43.80	-5	6,606	-0.08%
2021/01/06	7	43.33	2	43.48	43.40	5	6,616	0.08%
2021/01/05	4.7	44.17	0	0.00	44.15	4.7	6,611	0.07%
2021/01/04	0	43.20	3	43.80	43.60	-3	6,585	-0.04%
2020/12/31	0	0.00	4	43.50	43.35	-4	6,580	-0.06%
2020/12/30	0	0.00	6	43.20	43.30	-6	6,580	-0.09%
2020/12/29	12	43.15	4	43.80	43.05	8	6,593	0.12%
2020/12/25	15.4	43.42	9	43.41	43.50	6.4	6,524	0.10%
2020/12/24	2	43.55	6	43.59	43.45	-4	6,514	-0.06%
2020/12/23	1	42.90	6	43.10	43.00	-5	6,524	-0.08%
2020/12/21	0	0.00	1	43.65	43.70	-1	6,677	-0.01%
2020/12/18	3	44.52	2	44.05	44.10	1	6,650	0.02%
2020/12/16	0	0.00	2	44.88	44.80	-2	6,606	-0.03%
2020/12/15	7	43.97	2	44.13	43.85	5	6,726	0.07%
2020/12/11	11	44.49	30	44.91	45.00	-19	6,626	-0.29%
2020/12/10	58	46.13	11	46.03	45.85	47	6,549	0.72%
2020/12/09	35	46.08	19	46.23	46.55	16	6,431	0.25%
2020/12/08	22	45.02	15	45.04	44.80	7	6,235	0.11%
2020/12/07	18	45.82	14	45.66	45.25	4	6,283	0.06%
2020/12/04	3	45.03	2	45.23	45.20	1	6,218	0.02%
2020/12/03	5	45.48	4	45.12	45.05	1	6,188	0.02%
2020/12/02	15	45.86	19	45.94	45.55	-4	6,174	-0.06%
2020/12/01	3	45.50	3	45.38	45.60	0	6,077	0.00%
2020/11/30	0	0.00	35	45.18	44.85	-35	6,089	-0.57%
2020/11/27	12	44.73	18	44.82	44.55	-6	6,023	-0.10%
2020/11/26	6	44.15	2	44.03	44.20	4	6,021	0.07%
2020/11/25	1	44.60	10	44.39	43.70	-9	6,044	-0.15%
2020/11/24	42	44.65	34	44.67	44.45	8	6,024	0.13%
2020/11/23	1	44.20	1	44.20	44.35	0	5,947	0.00%
2020/11/20	5	44.05	2	44.13	44.15	3	5,967	0.05%
2020/11/19	0	0.00	32	43.95	43.85	-32	6,026	-0.53%
2020/11/18	5	43.65	20	43.67	43.50	-15	6,266	-0.24%
2020/11/17	6	43.73	3	43.77	43.40	3	6,470	0.05%
2020/11/16	74	44.05	67.1	44.11	43.85	6.9	6,809	0.10%
2020/11/13	1	43.15	9	42.89	43.20	-8	7,000	-0.11%
2020/11/12	36	42.90	12	43.17	42.70	24	7,850	0.31%
2020/11/11	2	42.35	11	42.85	42.95	-9	8,502	-0.11%
2020/11/10	17	42.21	10	42.47	42.40	7	8,790	0.08%
2020/11/09	0	0.00	12	42.15	42.15	-12	8,928	-0.13%
2020/11/06	2.1	41.94	1	41.90	41.75	1.1	8,994	0.01%
2020/11/05	8	40.86	1	40.80	40.90	7	8,920	0.08%
2020/11/04	2	40.93	6	40.90	41.00	-4	8,951	-0.04%
2020/11/03	641	42.22	632	42.19	41.10	9	8,923	0.10%	大買/大賣/
2020/11/02	2	39.00	2	39.30	39.60	0	8,564	0.00%
2020/10/30	0	0.00	1	39.40	39.15	-1	8,664	-0.01%
2020/10/29	5	38.87	0	0.00	39.70	5	8,671	0.06%
2020/10/28	5	39.98	0	0.00	39.80	5	8,670	0.06%
2020/10/26	0	0.00	1	41.60	41.60	-1	8,638	-0.01%
2020/10/21	7	41.79	4	41.75	41.85	3	8,717	0.03%
2020/10/19	1	41.30	1	41.75	41.35	0	9,033	0.00%
2020/10/15	4	41.81	4	41.84	41.50	0	9,288	0.00%
2020/10/13	2	40.15	0	0.00	40.25	2	9,699	0.02%
2020/10/12	1	40.50	1	41.05	40.85	0	9,806	0.00%
2020/10/06	1	40.10	2	40.25	40.20	-1	10,697	-0.01%
2020/09/28	55	38.93	50	39.17	39.05	5	11,633	0.04%
2020/09/25	17	38.04	26	37.83	38.05	-9	12,069	-0.07%
2020/09/24	10	40.06	0	0.00	39.75	10	12,326	0.08%
2020/09/22	11	41.75	0	0.00	41.65	11	12,801	0.09%
2020/09/21	2	43.00	10	42.75	42.75	-8	12,838	-0.06%
2020/09/18	15	43.73	12	44.01	43.60	3	12,859	0.02%
2020/09/17	1	42.55	0	0.00	42.55	1	12,775	0.01%
2020/09/15	1	42.00	0	0.00	41.85	1	12,858	0.01%
2020/09/14	3	41.80	2	41.73	41.85	1	12,907	0.01%
2020/09/11	15	41.78	2	41.78	41.30	13	12,902	0.10%
2020/09/10	8	42.64	0	0.00	42.25	8	12,834	0.06%
2020/09/09	7	42.06	1	42.30	42.20	6	12,751	0.05%
2020/09/08	6	43.39	1	43.45	43.05	5	12,663	0.04%
2020/09/04	6	44.43	0	0.00	44.45	6	12,725	0.05%
2020/09/03	11	44.95	8	45.20	45.15	3	12,660	0.02%
2020/09/02	10	44.79	1	44.65	44.60	9	12,555	0.07%
2020/09/01	1	44.00	5	44.03	44.20	-4	12,478	-0.03%
2020/08/31	92	43.88	64	44.11	43.55	28	12,403	0.23%
2020/08/28	2	43.08	24	42.93	43.50	-22	12,488	-0.18%
2020/08/27	6	43.43	0	0.00	43.20	6	12,500	0.05%
2020/08/25	3	45.05	0	0.00	44.75	3	12,496	0.02%
2020/08/24	22	45.44	24	45.37	44.60	-2	12,612	-0.02%
2020/08/21	3	43.75	4	43.94	43.95	-1	12,397	-0.01%
2020/08/20	43	44.55	27	45.48	43.35	16	12,262	0.13%
2020/08/19	49	49.23	47	49.32	48.15	2	11,877	0.02%
2020/08/18	238	49.35	372	49.53	48.15	-134	11,533	-1.16%	大買/大賣/鉅額交易
2020/08/17	1,592	48.42	1,435	48.49	49.65	157	10,644	1.47%	大買/大賣/鉅額交易
2020/08/14	48	44.42	29	44.41	45.15	19	9,929	0.19%
2020/08/13	18	42.71	22	43.75	42.35	-4	9,575	-0.04%
2020/08/12	20	44.28	8	44.14	44.15	12	9,310	0.13%
2020/08/11	8	42.74	0	0.00	42.55	8	9,225	0.09%
2020/08/10	0	0.00	120	43.75	43.95	-120	9,200	-1.30%	大賣/鉅額交易
2020/08/07	1	43.80	13	43.58	43.85	-12	9,266	-0.13%
2020/08/06	11	42.74	1	43.20	42.75	10	9,272	0.11%
2020/08/05	19	43.61	10	44.03	43.30	9	9,427	0.10%
2020/08/04	3	41.95	3	42.10	42.00	0	9,637	0.00%
2020/07/31	5	41.50	2	41.95	41.80	3	9,656	0.03%
2020/07/30	0	0.00	2	40.95	41.25	-2	9,670	-0.02%
2020/07/29	40	40.98	3	40.97	41.15	37	9,659	0.38%
2020/07/28	16	40.33	1	42.20	40.15	15	9,660	0.16%
2020/07/27	14	41.73	2	41.90	41.55	12	9,672	0.12%
2020/07/24	12	43.77	11.3	43.17	42.80	0.7	9,622	0.01%
2020/07/23	1.3	45.09	1	45.30	45.00	0.3	9,561	0.00%
2020/07/22	5	45.16	3	45.30	45.40	2	9,399	0.02%
2020/07/21	6	45.38	16.1	45.58	45.25	-10.1	9,255	-0.11%
2020/07/20	3	45.32	8	45.78	45.30	-5	9,126	-0.05%
2020/07/17	117	46.86	121	47.00	45.25	-4	9,072	-0.04%	大買/大賣/
2020/07/16	1	45.50	1	45.99	45.75	0	8,704	0.00%
2020/07/15	8	44.92	5	45.79	45.00	3	8,611	0.03%
2020/07/14	9	45.14	56	45.06	45.10	-47	8,533	-0.55%
2020/07/13	211	46.33	209	46.39	46.35	2	8,375	0.02%	大買/大賣/
2020/07/10	3	43.98	19	43.91	43.00	-16	7,946	-0.20%
2020/07/09	18	44.74	30	45.82	44.50	-12	7,828	-0.15%
2020/07/08	34	45.00	13	44.87	45.45	21	7,619	0.28%
2020/07/07	13	44.65	5	44.43	44.10	8	7,491	0.11%
2020/07/06	9	45.38	37	44.08	45.00	-28	7,417	-0.38%
2020/07/03	6	42.33	7	42.56	43.00	-1	7,059	-0.01%
2020/07/02	24	41.81	29	41.91	41.90	-5	6,805	-0.07%
2020/07/01	8	39.80	5	39.63	39.80	3	6,455	0.05%
2020/06/30	71	38.62	68	38.98	38.80	3	6,322	0.05%
2020/06/29	4	38.15	0	0.00	38.05	4	6,286	0.06%
2020/06/24	0	0.00	6	39.08	39.15	-6	6,262	-0.10%
2020/06/23	0	0.00	16	38.77	38.80	-16	6,272	-0.26%
2020/06/22	16	39.10	17.1	39.11	38.45	-1.1	6,299	-0.02%
2020/06/19	10	39.10	3	39.00	39.10	7	6,389	0.11%
2020/06/18	23	38.32	20	38.42	38.05	3	6,387	0.05%
2020/06/16	0	0.00	1	37.85	37.70	-1	6,584	-0.02%
2020/06/15	6	37.38	0	0.00	36.95	6	6,711	0.09%
2020/06/12	10	37.58	1	36.95	37.75	9	6,765	0.13%
2020/06/11	24	39.38	27	39.66	38.45	-3	6,803	-0.04%
2020/06/10	0	0.00	1	38.90	38.75	-1	6,737	-0.01%
2020/06/09	2	38.88	6	38.98	38.70	-4	6,889	-0.06%
2020/06/08	1	39.10	7	38.86	38.90	-6	6,944	-0.09%
2020/06/05	4	39.04	1	39.05	39.05	3	6,952	0.04%
2020/06/04	23	39.49	15	39.32	39.30	8	7,013	0.11%
2020/06/03	2	38.95	6	38.88	39.00	-4	6,890	-0.06%
2020/06/02	0	0.00	2	38.80	38.55	-2	6,857	-0.03%
2020/06/01	6	38.71	3.2	38.90	38.95	2.8	6,885	0.04%
2020/05/29	13	38.16	30	38.08	38.75	-17	7,206	-0.24%
2020/05/28	62	37.62	23	37.63	37.50	39	7,077	0.55%
2020/05/27	20	36.74	19	36.84	37.40	1	7,029	0.01%
2020/05/22	0	0.00	1	36.65	36.35	-1	6,976	-0.01%
2020/05/20	4	36.48	6	36.53	36.60	-2	6,948	-0.03%
2020/05/19	2	36.90	3	36.85	36.85	-1	6,921	-0.01%
2020/05/18	4	36.69	2	36.50	36.45	2	6,887	0.03%
2020/05/15	2	37.58	0	0.00	37.60	2	6,813	0.03%
2020/05/14	3	38.23	1	37.75	37.65	2	6,773	0.03%
2020/05/13	2	39.18	3	39.17	39.05	-1	6,663	-0.02%
2020/05/12	37	40.22	4	40.06	39.70	33	6,607	0.50%
2020/05/11	385	40.96	394	41.05	41.10	-9	6,463	-0.14%	大買/大賣/
2020/05/08	15	39.11	21	38.91	38.80	-6	6,140	-0.10%
2020/05/07	2	38.55	5	39.11	38.85	-3	6,126	-0.05%
2020/05/06	5	38.55	3	38.80	38.35	2	6,115	0.03%
2020/05/05	22	39.35	24	39.32	38.80	-2	6,120	-0.03%
2020/05/04	21	39.11	64	39.10	39.00	-43	6,133	-0.70%
2020/04/30	80	39.56	51	39.38	40.00	29	6,145	0.47%
2020/04/29	114	38.92	4	38.91	38.90	110	6,134	1.79%	大買/鉅額交易
2020/04/28	23	38.80	2	38.98	38.65	21	6,167	0.34%
2020/04/27	2	39.13	11	39.24	39.35	-9	6,181	-0.15%
2020/04/24	22	39.57	12	39.41	39.05	10	6,160	0.16%
2020/04/23	51	39.59	54	39.70	39.20	-3	6,150	-0.05%
2020/04/22	4	39.00	1	38.95	39.35	3	6,099	0.05%
2020/04/21	2	39.90	0	0.00	38.15	2	6,082	0.03%
2020/04/20	1	39.95	1	39.95	39.60	0	6,081	0.00%
2020/04/17	2	39.80	9	40.21	39.45	-7	6,056	-0.12%
2020/04/16	5	39.84	5	40.00	40.00	0	5,942	0.00%
2020/04/15	45	40.33	43	40.53	39.90	2	5,908	0.03%
2020/04/14	6	39.86	3	40.13	39.80	3	5,819	0.05%
2020/04/13	68	39.92	75	39.94	39.60	-7	5,773	-0.12%
2020/04/10	32	38.95	23	39.04	39.00	9	5,704	0.16%
2020/04/09	23	38.69	18	38.91	38.60	5	5,704	0.09%
2020/04/08	4	37.01	13	36.57	37.60	-9	5,578	-0.16%
2020/04/07	24	36.38	25	36.47	36.60	-1	5,546	-0.02%
2020/04/06	14	34.03	7	34.03	34.50	7	5,576	0.13%
2020/04/01	2	33.68	7	33.45	33.70	-5	5,534	-0.09%
2020/03/31	1	34.10	1	33.85	33.10	0	5,529	0.00%
2020/03/30	6	32.99	10	31.84	33.20	-4	5,552	-0.07%
2020/03/27	3	33.33	13	32.65	32.50	-10	5,567	-0.18%
2020/03/26	15	31.71	8	32.13	32.90	7	5,468	0.13%
2020/03/25	21	31.70	24	31.36	31.60	-3	5,359	-0.06%
2020/03/24	30	28.48	17	28.18	29.00	13	5,227	0.25%
2020/03/23	3	26.50	30	27.12	26.40	-27	5,163	-0.52%
2020/03/20	43	28.36	5	29.69	28.00	38	5,115	0.74%
2020/03/19	7	28.01	50	28.71	27.45	-43	4,974	-0.86%
2020/03/18	0	0.00	2	30.85	30.40	-2	4,854	-0.04%
2020/03/17	102	31.10	74	31.45	30.50	28	4,809	0.58%	大買/
2020/03/16	1	33.65	0	0.00	31.55	1	4,763	0.02%
2020/03/13	8	32.74	7	32.11	33.15	1	4,720	0.02%
2020/03/12	1	35.60	3	35.65	35.40	-2	4,616	-0.04%
2020/03/11	6	38.98	1	38.90	38.30	5	4,541	0.11%
2020/03/10	75	38.80	72	38.80	39.50	3	4,507	0.07%
2020/03/09	1	39.50	1	40.30	39.10	0	4,432	0.00%
2020/03/06	47	41.61	85	41.60	41.05	-38	4,384	-0.87%
2020/03/05	24	41.65	2	41.60	41.70	22	4,371	0.50%
2020/03/04	91	41.96	97	41.96	41.50	-6	4,306	-0.14%
2020/03/03	49	39.40	49	39.73	40.40	0	3,901	0.00%
2020/02/27	2	36.83	3	36.20	36.00	-1	3,885	-0.03%
2020/02/26	1	37.80	1	37.70	37.60	0	3,880	0.00%
2020/02/25	1	38.60	1	38.45	38.40	0	3,905	0.00%
2020/02/21	2	38.70	1	38.55	38.55	1	4,107	0.02%
2020/02/20	1	39.10	0	0.00	38.85	1	4,155	0.02%
2020/02/19	2	39.20	0	0.00	39.00	2	4,223	0.05%
2020/02/18	1	39.00	0	0.00	38.95	1	4,387	0.02%
2020/02/17	1	39.25	0	0.00	39.20	1	4,805	0.02%
2020/02/14	0	0.00	1	39.65	39.60	-1	4,990	-0.02%
2020/02/12	0	0.00	1	39.65	39.65	-1	5,443	-0.02%
2020/02/10	0	0.00	1	37.45	38.00	-1	5,705	-0.02%
2020/02/07	2	38.65	10	38.80	38.30	-8	5,756	-0.14%
2020/02/06	3	38.70	0	0.00	39.10	3	5,791	0.05%
2020/02/04	0	0.00	1	37.20	37.90	-1	5,862	-0.02%
2020/02/03	1	36.50	16	36.10	36.15	-15	5,972	-0.25%
2020/01/31	2	38.25	0	0.00	37.65	2	6,089	0.03%
2020/01/30	14	39.41	10	38.70	38.70	4	6,083	0.07%
2020/01/20	1	43.05	10	43.00	43.00	-9	6,059	-0.15%
2020/01/17	1	43.05	1	42.90	42.90	0	6,147	0.00%
2020/01/16	2	43.08	0	0.00	43.00	2	6,220	0.03%
2020/01/15	1	42.85	1	43.10	43.05	0	6,650	0.00%
2020/01/14	0	0.00	4	43.50	43.30	-4	6,726	-0.06%
2020/01/10	2	42.05	0	0.00	41.55	2	6,861	0.03%
2020/01/09	0	0.00	18	41.70	41.70	-18	7,085	-0.25%
2020/01/08	1	41.30	10	41.63	41.65	-9	7,213	-0.12%
2020/01/07	2	41.95	6	41.97	41.80	-4	7,462	-0.05%
2020/01/06	3	42.62	0	0.00	42.30	3	7,520	0.04%
2020/01/03	1	44.40	7	44.11	43.25	-6	7,540	-0.08%
2019/12/31	12	44.07	1	43.90	43.90	11	7,530	0.15%
2019/12/30	17	43.86	14	43.62	43.80	3	7,526	0.04%
2019/12/26	5	43.50	0	0.00	42.45	5	7,499	0.07%
2019/12/25	26	43.23	21	43.26	43.40	5	7,535	0.07%
2019/12/24	14	42.71	12	42.82	43.00	2	7,682	0.03%
2019/12/20	3	42.40	1	42.25	42.50	2	8,363	0.02%
2019/12/17	5	42.71	2	42.40	42.50	3	9,478	0.03%
2019/12/16	3	42.13	0.1	42.25	42.30	2.9	9,664	0.03%
2019/12/13	0	0.00	1	41.85	41.85	-1	9,674	-0.01%
2019/12/12	0.1	42.20	0	0.00	42.20	0.1	9,738	0.00%
2019/12/11	22	42.44	22	42.60	42.45	0	9,729	0.00%
2019/12/10	18	41.81	15	41.85	41.90	3	9,716	0.03%
2019/12/06	4	42.79	0	0.00	42.80	4	9,679	0.04%
2019/12/05	0	0.00	1	42.65	42.75	-1	9,736	-0.01%
2019/12/03	0	0.00	22	42.23	42.55	-22	9,881	-0.22%
2019/12/02	2	42.10	0	0.00	42.10	2	9,907	0.02%
2019/11/29	4	43.68	4	43.41	43.10	0	9,912	0.00%
2019/11/28	0	0.00	5	44.05	43.60	-5	9,973	-0.05%
2019/11/27	2	43.90	4	43.96	44.00	-2	10,066	-0.02%
2019/11/26	27	44.09	3	43.92	43.80	24	10,142	0.24%
2019/11/25	5	43.62	6	43.62	43.70	-1	10,121	-0.01%
2019/11/22	6	43.46	2	43.30	42.85	4	10,146	0.04%
2019/11/21	4	42.93	0	0.00	43.30	4	10,169	0.04%
2019/11/20	8	44.07	2	44.08	43.60	6	10,174	0.06%
2019/11/19	2	45.43	1	45.50	45.00	1	10,175	0.01%
2019/11/18	1	45.80	0	0.00	45.45	1	10,285	0.01%
2019/11/15	11	45.70	17	45.55	45.15	-6	10,529	-0.06%
2019/11/14	226	46.34	211	46.33	44.60	15	10,787	0.14%	大買/大賣/
2019/11/13	51	45.73	64	45.36	45.00	-13	10,608	-0.12%
2019/11/12	32	46.03	63	46.10	46.15	-31	10,685	-0.29%
2019/11/11	60	46.02	33	45.65	46.20	27	10,689	0.25%
2019/11/08	120	46.11	110	46.17	45.80	10	10,661	0.09%	大買/大賣/
2019/11/07	3	43.67	7	43.65	43.80	-4	10,518	-0.04%
2019/11/06	11	44.03	4	44.64	43.90	7	10,756	0.07%
2019/11/05	2	44.98	1	45.10	44.80	1	10,814	0.01%
2019/11/04	2	44.75	0	0.00	44.55	2	10,889	0.02%
2019/11/01	2	44.80	1	45.10	45.10	1	10,937	0.01%
2019/10/31	31	44.99	19	44.97	44.65	12	11,096	0.11%
2019/10/30	4	44.06	4	44.85	45.80	0	11,260	0.00%
2019/10/29	0	0.00	1	44.65	43.90	-1	11,419	-0.01%
2019/10/28	5	44.23	5	43.58	44.45	0	11,889	0.00%
2019/10/25	0	0.00	1	44.25	44.00	-1	12,331	-0.01%
2019/10/24	1	44.60	1	44.60	44.50	0	12,331	0.00%
2019/10/23	177	46.18	172.1	46.01	44.25	4.9	12,367	0.04%	大買/大賣/
2019/10/22	6	44.54	5	44.66	44.65	1	12,109	0.01%
2019/10/21	16	44.66	20.1	44.76	44.15	-4.1	12,029	-0.03%
2019/10/18	1	44.10	3	44.23	44.25	-2	11,964	-0.02%
2019/10/17	32	43.75	63	43.76	43.95	-31	11,898	-0.26%
2019/10/16	16	42.98	15	43.03	43.05	1	11,706	0.01%
2019/10/15	14	42.84	37	43.03	43.00	-23	11,656	-0.20%
2019/10/14	13	41.05	16	41.04	41.05	-3	11,486	-0.03%
2019/10/09	2	39.80	2	39.95	40.00	0	11,506	0.00%
2019/10/08	27	39.73	3	39.45	39.40	24	11,470	0.21%
2019/10/07	1	40.70	0	0.00	40.50	1	11,391	0.01%
2019/10/04	2	40.30	0	0.00	40.30	2	11,366	0.02%
2019/10/03	14	40.99	97	40.94	40.95	-83	11,301	-0.73%
2019/10/02	92	41.41	5	41.50	41.50	87	11,253	0.77%
2019/09/27	35	40.89	38	41.54	40.75	-3	11,202	-0.03%
2019/09/26	33	44.11	22	43.50	42.90	11	11,061	0.10%
2019/09/25	39	43.84	35	43.95	44.40	4	10,781	0.04%
2019/09/24	130	44.38	126	44.47	42.30	4	10,420	0.04%	大買/大賣/
2019/09/23	293	42.04	298	42.12	43.00	-5	9,990	-0.05%	大買/大賣/
2019/09/20	5	40.55	3	40.57	40.50	2	9,512	0.02%
2019/09/19	36	40.23	45.1	40.35	40.90	-9.1	9,340	-0.10%
2019/09/17	21	39.45	20	39.59	39.65	1	9,184	0.01%
2019/09/16	5	38.70	5	38.70	38.95	0	9,198	0.00%
2019/09/12	5	38.92	2	38.83	38.80	3	9,263	0.03%
2019/09/11	4	38.50	1	38.50	38.30	3	9,336	0.03%
2019/09/10	1	38.60	0	0.00	38.45	1	9,456	0.01%
2019/09/09	2	38.98	1	39.00	38.80	1	9,595	0.01%
2019/09/06	1	39.95	0	0.00	39.85	1	9,703	0.01%
2019/09/05	3	40.17	14	40.41	40.20	-11	9,706	-0.11%
2019/09/04	20	39.53	1	39.50	39.45	19	9,843	0.19%
2019/09/03	3	39.60	5	40.06	39.25	-2	9,840	-0.02%
2019/09/02	12	39.75	13	39.92	40.00	-1	9,811	-0.01%
2019/08/30	12	39.43	10.2	39.82	39.30	1.8	9,798	0.02%
2019/08/29	130	39.48	126	39.66	39.30	4	9,735	0.04%	大買/大賣/
2019/08/28	8	38.73	0	0.00	38.40	8	9,662	0.08%
2019/08/27	3	39.53	27	39.60	39.05	-24	9,707	-0.25%
2019/08/26	4	39.05	8	39.05	38.85	-4	9,759	-0.04%
2019/08/23	3	40.35	5	40.55	40.30	-2	9,702	-0.02%
2019/08/22	11	40.40	2	40.78	40.25	9	9,635	0.09%
2019/08/21	8	40.73	1	40.30	40.40	7	9,495	0.07%
2019/08/20	16	41.16	7.1	41.57	40.95	8.9	9,382	0.09%
2019/08/19	144	41.08	149.5	41.26	42.10	-5.5	9,110	-0.06%	大買/大賣/
2019/08/16	62	39.86	35	40.23	39.40	27	8,779	0.31%
2019/08/15	2.3	39.10	2.3	39.55	39.30	0	8,662	0.00%
2019/08/14	15	38.74	19	38.86	38.85	-4	8,454	-0.05%
2019/08/13	5	38.36	11	37.98	38.15	-6	8,299	-0.07%
2019/08/12	13	37.83	2	37.85	38.25	11	8,147	0.13%
2019/08/08	31	37.41	21	37.50	37.45	10	8,101	0.12%
2019/08/07	7	36.55	1	36.90	35.80	6	7,973	0.08%
2019/08/06	2	36.50	3	35.70	36.50	-1	7,923	-0.01%
2019/08/05	7	36.36	10	36.60	35.50	-3	7,981	-0.04%
2019/08/02	173	35.81	186	36.02	36.10	-13	8,069	-0.16%	大買/大賣/
2019/08/01	140	39.01	145	39.14	37.80	-5	7,916	-0.06%	大買/大賣/
2019/07/31	131	37.60	131.1	37.77	37.60	-0.1	7,619	0.00%	大買/大賣/
2019/07/29	535	39.94	536.8	39.96	40.10	-1.8	7,321	-0.03%	大買/大賣/
2019/07/26	349	36.49	379	36.68	38.00	-30	6,850	-0.44%	大買/大賣/
2019/07/25	1	35.20	2	35.00	35.20	-1	6,447	-0.02%
2019/07/24	0	0.00	6	34.44	34.70	-6	6,379	-0.09%
2019/07/23	20	34.00	38	33.99	33.95	-18	6,406	-0.28%
2019/07/17	0	0.00	4	31.93	31.90	-4	6,756	-0.06%
2019/07/16	6	31.51	10	31.63	31.60	-4	7,109	-0.06%
2019/07/15	9	32.64	40	32.84	32.65	-31	7,539	-0.41%
2019/07/12	40	32.48	7	32.39	32.75	33	7,870	0.42%
2019/07/09	0	0.00	2	31.75	31.70	-2	8,744	-0.02%
2019/07/08	1	32.00	1	32.35	31.90	0	8,879	0.00%
2019/07/05	1	32.50	3	32.40	32.15	-2	8,917	-0.02%
2019/07/04	0	0.00	9	32.32	32.10	-9	8,912	-0.10%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	3	32.15	7	32.24	31.90	-4	8,987	-0.04%
2019/07/01	4	31.80	6	31.92	31.80	-2	8,977	-0.02%
2019/06/28	0	0.00	44	31.43	31.05	-44	8,994	-0.49%
2019/06/27	48	31.39	1	31.20	31.40	47	9,042	0.52%
2019/06/26	4	30.85	7	31.01	30.95	-3	9,017	-0.03%
2019/06/25	7	30.99	2	31.35	30.75	5	9,017	0.06%
2019/06/21	0	0.00	2	31.45	30.90	-2	9,083	-0.02%
2019/06/20	3	31.60	4	31.91	31.55	-1	9,042	-0.01%
2019/06/19	2	31.35	4	31.55	31.35	-2	9,019	-0.02%
2019/06/18	7	31.18	2	31.45	30.90	5	9,012	0.06%
2019/06/17	59	31.79	61	31.78	31.65	-2	8,960	-0.02%
2019/06/14	156	31.43	159	31.45	31.70	-3	8,869	-0.03%	大買/大賣/
2019/06/13	143	31.38	249	31.41	30.30	-106	8,784	-1.21%	大買/大賣/鉅額交易
2019/06/12	3	30.95	3	30.70	30.95	0	8,635	0.00%
2019/06/11	215	30.92	210	31.09	30.90	5	8,568	0.06%	大買/大賣/
2019/06/10	97	29.58	0	0.00	29.70	97	8,327	1.16%
2019/06/06	10	28.98	0	0.00	29.00	10	8,299	0.12%
2019/06/04	1	29.25	0	0.00	29.45	1	8,333	0.01%
2019/06/03	3	29.27	6	29.16	29.30	-3	8,318	-0.04%
2019/05/31	14	29.25	3	29.15	29.50	11	8,284	0.13%
2019/05/30	96	28.94	90	29.05	29.10	6	8,178	0.07%
2019/05/29	0	0.00	1	28.05	28.50	-1	8,066	-0.01%
2019/05/28	1	28.50	1	28.15	28.20	0	8,087	0.00%
2019/05/24	7	28.86	1	29.05	28.80	6	8,229	0.07%
2019/05/23	1	28.55	3	28.40	28.30	-2	8,526	-0.02%
2019/05/22	3	29.17	3	29.07	29.30	0	8,768	0.00%
2019/05/21	45	27.38	50	27.55	28.35	-5	8,744	-0.06%
2019/05/20	8	29.32	0	0.00	28.80	8	8,639	0.09%
2019/05/17	0	0.00	2	30.03	29.30	-2	8,650	-0.02%
2019/05/16	20	30.14	1	30.45	29.65	19	8,642	0.22%
2019/05/15	2	30.15	5	30.03	30.40	-3	8,664	-0.03%
2019/05/14	2	29.20	0	0.00	29.40	2	8,779	0.02%
2019/05/13	8	28.66	6	29.02	28.80	2	8,781	0.02%
2019/05/10	11	29.95	5	29.70	29.30	6	8,700	0.07%
2019/05/09	41	31.19	14	30.38	29.85	27	8,496	0.32%
2019/05/08	3	32.00	0	0.00	32.60	3	8,255	0.04%
2019/05/07	1	31.70	1	31.95	31.90	0	8,191	0.00%
2019/05/06	10	31.95	11	31.43	31.20	-1	8,176	-0.01%
2019/05/03	0	0.00	1	32.40	32.20	-1	8,101	-0.01%
2019/05/02	13	32.00	25	31.84	31.65	-12	8,021	-0.15%
2019/04/30	0	0.00	2	32.28	32.70	-2	7,886	-0.03%
2019/04/29	3	32.23	3	32.27	32.50	0	7,864	0.00%
2019/04/26	59	32.01	57	32.14	31.95	2	7,719	0.03%
2019/04/24	98	34.97	99	34.91	33.40	-1	7,424	-0.01%
2019/04/23	6	33.80	0	0.00	34.05	6	7,217	0.08%
2019/04/22	258	34.72	265	34.77	34.90	-7	7,052	-0.10%	大買/大賣/
2019/04/19	302	32.91	343	33.01	33.90	-41	6,699	-0.61%	大買/大賣/
2019/04/18	43	31.74	109	31.87	31.05	-66	6,335	-1.04%	大賣/
2019/04/17	190	30.71	207	30.63	30.90	-17	5,978	-0.28%	大買/大賣/
2019/04/16	7	29.15	16	28.90	29.10	-9	5,326	-0.17%
2019/04/15	262	28.91	261	28.80	29.05	1	5,228	0.02%	大買/大賣/
2019/04/12	10	28.50	15	28.39	28.55	-5	4,942	-0.10%
2019/04/11	1	28.15	0	0.00	27.40	1	4,789	0.02%
2019/04/10	6	27.71	1	27.90	27.75	5	4,728	0.11%
2019/04/09	7	27.83	2	28.23	28.15	5	4,694	0.11%
2019/04/08	6	27.93	1	28.20	27.60	5	4,598	0.11%
2019/04/03	0	0.00	4	27.55	27.55	-4	4,525	-0.09%
2019/04/02	151	27.31	148	27.36	27.30	3	4,451	0.07%	大買/大賣/
2019/04/01	0	0.00	4	26.76	26.85	-4	4,335	-0.09%
2019/03/29	0	0.00	1	26.25	26.20	-1	4,264	-0.02%
2019/03/28	4	26.23	0	0.00	26.00	4	4,270	0.09%
2019/03/27	31	26.55	31	26.65	26.40	0	4,278	0.00%
2019/03/26	2	26.93	0	0.00	26.70	2	4,252	0.05%
2019/03/22	1	27.80	4	27.78	27.85	-3	4,192	-0.07%
2019/03/19	0	0.00	1	26.80	26.70	-1	4,115	-0.02%
2019/03/18	2	26.90	3	27.33	27.15	-1	4,094	-0.02%
2019/03/15	0	0.00	1	26.50	26.35	-1	4,022	-0.02%
2019/03/13	0	0.00	3	26.27	26.35	-3	4,123	-0.07%
2019/03/12	0	0.00	2	26.10	26.15	-2	4,166	-0.05%
2019/03/11	41	26.03	40	26.14	26.05	1	4,319	0.02%
2019/03/08	26	25.62	8	25.83	25.90	18	4,399	0.41%
2019/03/06	2	26.80	0	0.00	26.85	2	4,539	0.04%
2019/03/05	22	26.94	3	26.95	26.80	19	4,631	0.41%
2019/03/04	10	27.00	0	0.00	27.20	10	4,629	0.22%
2019/02/27	4	26.95	1	26.85	26.95	3	4,627	0.06%
2019/02/26	13	27.87	5	28.10	27.55	8	4,598	0.17%
2019/02/25	1	28.00	1	28.40	28.00	0	4,602	0.00%
2019/02/22	28	28.39	8	28.56	27.90	20	4,499	0.44%
2019/02/21	62	27.55	88	27.46	28.10	-26	4,163	-0.62%
2019/02/20	0	0.00	1	26.45	26.10	-1	3,902	-0.03%
2019/02/18	0	0.00	2	26.35	26.20	-2	3,985	-0.05%
2019/02/15	0	0.00	1	25.35	25.70	-1	3,985	-0.03%
2019/02/14	6	26.46	7	26.14	26.10	-1	3,947	-0.03%
2019/02/13	33	26.20	63	26.04	26.15	-30	3,840	-0.78%
2019/02/12	6	24.65	2	24.75	25.20	4	3,643	0.11%
2019/01/24	5	23.95	0	0.00	23.70	5	4,307	0.12%
2019/01/22	0	0.00	1	23.85	23.70	-1	4,453	-0.02%
2019/01/21	15	24.20	0	0.00	23.90	15	4,498	0.33%
2019/01/17	7	24.07	0	0.00	23.80	7	4,604	0.15%
2019/01/16	2	24.10	0	0.00	24.00	2	4,647	0.04%
2019/01/10	75	24.50	79	24.70	24.30	-4	4,712	-0.08%
2019/01/08	4	22.85	0	0.00	22.70	4	4,571	0.09%
2019/01/07	4	22.90	2	22.95	22.95	2	4,615	0.04%
2019/01/04	1	22.40	1	22.40	22.40	0	4,684	0.00%
2019/01/03	2	22.55	0	0.00	22.70	2	4,739	0.04%
2018/12/25	5	22.90	0	0.00	23.10	5	5,027	0.10%
2018/12/21	1	23.25	1	22.95	23.60	0	5,109	0.00%
2018/12/20	3	23.60	4	23.65	23.05	-1	5,091	-0.02%
2018/12/18	5	23.92	9	23.89	23.90	-4	5,102	-0.08%
2018/12/17	2	24.35	0	0.00	24.50	2	5,194	0.04%
2018/12/14	0	0.00	3	23.95	24.30	-3	5,181	-0.06%
2018/12/13	6	24.51	0	0.00	24.30	6	5,184	0.12%
2018/12/12	0	0.00	1	24.70	24.60	-1	5,146	-0.02%
2018/12/07	1	24.50	3	24.23	24.75	-2	5,196	-0.04%
2018/12/06	0	0.00	1	24.05	24.05	-1	5,199	-0.02%
2018/12/05	0	0.00	8	25.21	25.60	-8	5,157	-0.16%
2018/12/04	5	26.05	16	26.19	25.85	-11	5,252	-0.21%
2018/12/03	5	25.98	2	25.58	25.65	3	5,211	0.06%
2018/11/30	19	24.69	1	24.50	24.65	18	5,075	0.35%
2018/11/29	1	24.30	7	24.04	23.85	-6	4,932	-0.12%
2018/11/28	1	23.70	2	23.65	23.85	-1	4,935	-0.02%
2018/11/27	2	23.55	0	0.00	23.55	2	4,931	0.04%
2018/11/26	0	0.00	3	23.45	23.40	-3	5,035	-0.06%
2018/11/20	0.3	23.70	1	23.65	23.70	-0.7	5,998	-0.01%
2018/11/19	2	23.63	4	23.65	23.70	-2	6,020	-0.03%
2018/11/16	17	24.09	4	24.09	23.40	13	6,028	0.22%
2018/11/15	1	23.30	2	23.35	23.45	-1	5,927	-0.02%
2018/11/13	0	0.00	1	22.50	23.20	-1	5,926	-0.02%
2018/11/12	10	22.90	1	23.00	22.85	9	6,002	0.15%
2018/11/09	4	22.98	4	23.05	23.20	0	6,082	0.00%
2018/11/08	5	23.31	3	23.15	23.00	2	6,121	0.03%
2018/11/07	1	23.10	2	23.30	23.45	-1	6,081	-0.02%
2018/11/05	2	22.85	0	0.00	23.30	2	6,068	0.03%
2018/11/02	33	24.14	39	23.99	23.40	-6	6,019	-0.10%
2018/11/01	18	21.84	3	22.17	22.45	15	5,798	0.26%
2018/10/31	6	21.13	5	21.13	21.10	1	5,804	0.02%
2018/10/30	1	20.20	0	0.00	20.10	1	5,880	0.02%
2018/10/29	1	20.25	3	20.28	20.70	-2	5,917	-0.03%
2018/10/26	26	19.71	1	19.50	19.50	25	5,994	0.42%
2018/10/25	0	0.00	14	19.62	19.05	-14	6,049	-0.23%
2018/10/24	15	20.62	25	20.33	20.50	-10	6,087	-0.16%
2018/10/23	3	20.95	10	20.50	20.45	-7	6,132	-0.11%
2018/10/19	0	0.00	10	21.06	20.90	-10	6,444	-0.16%
2018/10/18	5	21.58	0	0.00	21.50	5	6,626	0.08%
2018/10/17	44	22.35	44	22.27	21.50	0	6,694	0.00%
2018/10/15	0	0.00	5	21.10	20.85	-5	6,739	-0.07%
2018/10/12	9	20.20	4	20.75	21.20	5	6,752	0.07%
2018/10/11	3	20.60	0	0.00	20.60	3	6,849	0.04%
2018/10/09	1	22.90	0	0.00	22.85	1	6,952	0.01%
2018/10/08	0	0.00	23	22.51	22.50	-23	7,000	-0.33%
2018/10/05	8	23.11	1	23.10	23.15	7	7,080	0.10%
2018/10/02	3	26.20	0	0.00	25.90	3	7,117	0.04%
2018/10/01	26	26.08	25	26.10	26.10	1	7,204	0.01%
2018/09/28	22	26.09	20	26.05	26.15	2	7,440	0.03%
2018/09/26	5	26.57	0	0.00	26.45	5	7,871	0.06%
2018/09/25	3	26.62	2	26.78	26.55	1	8,826	0.01%
2018/09/21	147	26.93	150	27.02	26.90	-3	9,259	-0.03%	大買/大賣/
2018/09/20	0	0.00	1	25.45	25.35	-1	9,307	-0.01%
2018/09/19	3	25.80	2	26.05	25.65	1	9,365	0.01%
2018/09/18	5	25.82	2	26.00	25.70	3	9,513	0.03%
2018/09/17	1	26.50	3	26.67	26.55	-2	9,530	-0.02%
2018/09/14	42	26.50	41	26.60	26.40	1	9,515	0.01%
2018/09/12	1	26.20	0	0.00	25.70	1	9,595	0.01%
2018/09/11	2	25.93	0	0.00	26.25	2	9,675	0.02%
2018/09/10	8	25.39	3	26.03	25.25	5	9,667	0.05%
2018/09/07	6	27.49	0	0.00	26.70	6	9,577	0.06%
2018/09/06	7	28.73	1	29.35	28.80	6	9,571	0.06%
2018/09/05	2	28.90	0	0.00	28.90	2	9,621	0.02%
2018/09/04	0	0.00	1	29.10	29.60	-1	9,694	-0.01%
2018/09/03	4	29.03	2	28.95	28.80	2	9,749	0.02%
2018/08/31	23	29.88	21	29.94	29.95	2	9,765	0.02%
2018/08/30	6	29.26	6	29.50	29.50	0	10,169	0.00%
2018/08/29	134	29.48	139	29.60	29.70	-5	10,391	-0.05%	大買/大賣/
2018/08/28	393	30.00	394	30.01	28.55	-1	10,290	-0.01%	大買/大賣/
2018/08/27	127	28.42	138.5	28.56	29.20	-11.5	9,920	-0.12%	大買/大賣/
2018/08/24	1	26.25	1	26.55	26.55	0	9,832	0.00%
2018/08/23	0	0.00	1	26.15	26.20	-1	10,176	-0.01%
2018/08/22	1	26.00	4	26.05	26.10	-3	10,451	-0.03%
2018/08/21	5	26.30	0	0.00	26.10	5	10,782	0.05%
2018/08/20	7	26.33	3	26.25	26.40	4	11,334	0.04%
2018/08/17	13	27.07	12	26.54	26.45	1	11,913	0.01%
2018/08/16	48	27.26	48	27.21	27.30	0	12,388	0.00%
2018/08/15	7	26.12	3	26.05	26.30	4	12,761	0.03%
2018/08/13	5	26.56	0	0.00	26.20	5	13,082	0.04%
2018/08/10	2	28.15	2	28.28	28.15	0	13,043	0.00%
2018/08/09	14	28.70	15	28.69	28.85	-1	13,139	-0.01%
2018/08/08	39	29.39	101	29.39	28.55	-62	13,262	-0.47%	大賣/
2018/08/07	96	29.16	32	29.01	29.25	64	13,330	0.48%
2018/08/06	241	29.47	240	29.52	28.85	1	13,475	0.01%	大買/大賣/
2018/08/03	3	27.98	2	28.28	28.10	1	13,489	0.01%
2018/08/02	42	28.73	44	28.70	27.85	-2	13,499	-0.01%
2018/08/01	0	0.00	2	28.98	28.75	-2	13,583	-0.01%
2018/07/31	4	28.83	2	29.00	28.75	2	13,850	0.01%
2018/07/30	7	28.67	4	28.50	28.50	3	13,957	0.02%
2018/07/27	13	29.20	1	29.05	29.50	12	13,909	0.09%
2018/07/26	11.7	29.49	9	29.25	29.55	2.7	13,809	0.02%
2018/07/25	59	28.25	56	28.33	28.60	3	13,605	0.02%
2018/07/24	2	26.58	3	26.58	27.30	-1	13,400	-0.01%
2018/07/23	12	26.38	12	26.51	26.70	0	13,305	0.00%
2018/07/20	1	25.35	3	26.20	25.45	-2	13,244	-0.02%
2018/07/19	1	26.25	1	26.40	26.25	0	13,169	0.00%
2018/07/18	1	26.50	2	26.85	26.30	-1	13,140	-0.01%
2018/07/17	6	28.07	1	28.80	28.35	5	12,987	0.04%
2018/07/16	6	28.46	1	29.00	27.95	5	12,827	0.04%
2018/07/13	7	28.99	2	29.20	28.70	5	12,747	0.04%
2018/07/12	29	28.94	17	28.70	29.70	12	12,715	0.09%
2018/07/11	7	28.93	1	29.20	28.55	6	12,623	0.05%
2018/07/09	6	28.99	2	28.75	28.75	4	12,554	0.03%
2018/07/06	10	28.96	20	29.50	28.95	-10	12,464	-0.08%
2018/07/05	37	30.66	40	30.43	29.80	-3	12,239	-0.02%
2018/07/04	303	32.54	307	32.19	32.00	-4	12,022	-0.03%	大買/大賣/
2018/07/03	309	33.14	287	33.51	31.40	22	11,762	0.19%	大買/大賣/
2018/07/02	167	32.23	235	32.03	33.05	-68	10,803	-0.63%	大買/大賣/
2018/06/29	155	29.73	110	30.27	30.05	45	10,327	0.44%	大買/大賣/
2018/06/28	13	28.95	12	28.97	28.10	1	10,164	0.01%
2018/06/27	16	29.78	6	29.90	28.70	10	10,090	0.10%
2018/06/26	25	28.90	25	29.04	29.20	0	9,925	0.00%
2018/06/25	3	28.23	2	28.65	28.00	1	9,866	0.01%
2018/06/22	4	29.01	2	29.18	28.75	2	9,839	0.02%
2018/06/21	3	29.78	4	29.50	30.20	-1	9,781	-0.01%
2018/06/20	5	28.25	7	27.91	28.00	-2	9,678	-0.02%
2018/06/19	2	29.43	2	29.83	29.30	0	9,551	0.00%
2018/06/15	1	30.10	0	0.00	30.05	1	9,513	0.01%
2018/06/14	12	31.13	13	31.34	30.40	-1	9,442	-0.01%
2018/06/13	18	30.56	13	30.46	30.55	5	9,329	0.05%
2018/06/12	15	31.14	24	30.85	30.10	-9	9,261	-0.10%
2018/06/11	31	31.41	37	31.40	31.15	-6	9,137	-0.07%
2018/06/08	35	30.38	24	30.51	30.60	11	9,001	0.12%
2018/06/07	223	32.77	258	32.45	30.40	-35	8,896	-0.39%	大買/大賣/
2018/06/06	249	30.48	232	30.33	31.20	17	8,362	0.20%	大買/大賣/
2018/06/05	6	28.87	16	28.94	28.85	-10	8,033	-0.12%
2018/06/04	13	30.48	10	30.50	29.75	3	7,931	0.04%
2018/06/01	28	29.17	38	28.84	29.15	-10	7,814	-0.13%
2018/05/31	284	31.49	507	31.26	29.15	-223	7,709	-2.89%	大買/大賣/鉅額交易
2018/05/30	391	30.30	186	30.13	30.40	205	7,314	2.80%	大買/大賣/鉅額交易
2018/05/29	21	30.76	31	30.79	30.05	-10	6,991	-0.14%
2018/05/28	43	30.06	86	29.62	31.60	-43	6,615	-0.65%
2018/05/25	459.5	28.22	421	28.35	28.80	38.5	6,007	0.64%	大買/大賣/
2018/05/24	78	26.26	72	26.28	27.20	6	5,375	0.11%
2018/05/23	272	24.39	338	24.53	24.75	-66	4,844	-1.36%	大買/大賣/
2018/05/22	43	23.94	47	24.01	23.55	-4	4,373	-0.09%
2018/05/21	290	22.98	332	23.18	23.35	-42	4,181	-1.00%	大買/大賣/
2018/05/18	20	22.25	0	0.00	22.20	20	3,919	0.51%
2018/05/17	1	22.00	61	22.98	22.00	-60	3,885	-1.54%
2018/05/16	81	22.80	21	22.80	22.90	60	3,734	1.61%
2018/05/15	70	21.97	72	22.10	22.45	-2	3,591	-0.06%
2018/05/14	212	21.88	196	22.01	21.70	16	3,452	0.46%	大買/大賣/
2018/05/11	65	21.83	187.1	21.73	20.80	-122.1	3,201	-3.81%	大賣/鉅額交易
2018/05/10	163	21.27	63	21.01	21.40	100	3,004	3.33%	大買/
2018/05/09	113	21.22	121	21.19	21.25	-8	2,931	-0.27%	大買/大賣/
2018/05/08	11	21.03	8	21.01	20.25	3	2,728	0.11%
2018/05/07	56	19.72	62	19.75	20.05	-6	2,354	-0.25%
2018/05/04	0	0.00	3	18.25	18.25	-3	2,142	-0.14%
2018/05/03	3	17.75	31	17.96	18.20	-28	2,095	-1.34%
2018/05/02	117	17.95	92	17.96	18.10	25	2,070	1.21%	大買/
2018/04/30	0	0.00	2	17.23	17.35	-2	2,039	-0.10%
2018/04/27	0	0.00	3	16.75	16.90	-3	2,057	-0.15%
2018/04/26	0	0.00	1	16.85	16.45	-1	2,077	-0.05%
2018/04/25	3	16.80	0	0.00	16.90	3	2,097	0.14%
2018/04/23	1	17.50	0	0.00	17.50	1	2,230	0.04%
2018/04/20	0	0.00	2	18.00	17.80	-2	2,226	-0.09%
2018/04/19	50	17.90	50	18.00	17.95	0	2,248	0.00%
2018/04/18	7	18.08	72	18.42	17.85	-65	2,290	-2.84%
2018/04/17	98	17.96	24	18.35	18.35	74	2,321	3.19%
2018/04/16	0	0.00	1	17.85	17.85	-1	2,303	-0.04%
2018/04/13	53	18.33	51	18.39	18.00	2	2,320	0.09%
2018/04/03	1	17.60	10	17.50	17.60	-9	2,881	-0.31%
2018/03/31	0	0.00	5	17.80	17.90	-5	3,036	-0.16%
2018/03/30	3	17.95	0	0.00	17.70	3	3,149	0.10%
2018/03/28	10	18.00	0	0.00	17.90	10	3,581	0.28%
2018/03/27	1	18.10	0	0.00	18.10	1	3,704	0.03%
2018/03/26	12	17.97	0	0.00	17.95	12	3,919	0.31%
2018/03/19	0	0.00	1	19.00	18.65	-1	5,709	-0.02%
2018/03/14	1	18.90	0	0.00	18.95	1	6,053	0.02%
2018/03/13	0	0.00	4	18.98	19.05	-4	6,068	-0.07%
2018/03/09	10	19.10	0	0.00	18.85	10	6,117	0.16%
2018/03/08	4	18.80	0	0.00	18.80	4	6,110	0.07%
2018/03/07	1	19.10	0	0.00	18.85	1	6,129	0.02%
2018/03/06	2	19.35	0	0.00	19.45	2	6,169	0.03%
2018/03/02	3	18.75	0	0.00	18.80	3	6,177	0.05%
2018/03/01	10	18.90	0	0.00	18.90	10	6,203	0.16%
2018/02/26	0	0.00	1	19.45	19.30	-1	6,352	-0.02%
2018/02/23	28	19.35	34	19.55	19.70	-6	6,531	-0.09%
2018/02/21	2	18.70	0	0.00	18.80	2	6,850	0.03%
2018/02/12	1	17.85	0	0.00	17.95	1	6,962	0.01%
2018/02/07	3	18.25	0	0.00	17.95	3	6,990	0.04%
2018/02/05	5	19.35	0	0.00	19.55	5	6,926	0.07%
2018/02/01	0	0.00	7	20.55	20.40	-7	6,967	-0.10%
2018/01/31	10	20.05	0	0.00	20.20	10	7,016	0.14%
2018/01/29	5	20.50	0	0.00	20.35	5	7,082	0.07%
2018/01/26	1	20.45	1	20.50	20.40	0	7,121	0.00%
2018/01/24	0	0.00	3	20.10	20.30	-3	7,191	-0.04%
2018/01/23	8	20.48	0	0.00	20.30	8	7,367	0.11%
2018/01/19	0	0.00	28	21.01	21.00	-28	7,427	-0.38%
2018/01/18	0	0.00	29	21.68	21.45	-29	7,455	-0.39%
2018/01/17	34	21.90	2	21.80	21.50	32	7,445	0.43%
2018/01/16	0	0.00	1	20.95	20.95	-1	7,459	-0.01%
2018/01/15	3	21.00	0	0.00	21.00	3	7,507	0.04%
2018/01/12	2	21.45	1	21.50	21.40	1	7,587	0.01%
2018/01/11	3	21.73	1	21.55	21.65	2	7,709	0.03%
2018/01/10	20	20.65	23	20.82	20.85	-3	7,950	-0.04%
2018/01/09	20	20.95	21	20.70	20.70	-1	7,970	-0.01%
2018/01/08	19	21.18	3	20.75	20.70	16	8,145	0.20%
2018/01/05	148	21.58	107	21.65	21.65	41	8,371	0.49%	大買/大賣/
2018/01/04	122	22.25	124	22.23	22.55	-2	8,221	-0.02%	大買/大賣/
2018/01/03	2	21.95	11	21.94	21.45	-9	7,920	-0.11%
2018/01/02	1	21.85	5	21.90	21.45	-4	7,853	-0.05%