瀚宇博 (5469)-永豐金-板盛券商分點個股進出

台股 » 個股 » 瀚宇博 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

瀚宇博 (5469)籌碼相關－永豐金-板盛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板盛券商分點個股進出
永豐金-板盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	25	52.16	0	0.00	52.00	25	2,264	1.10%
2024/11/19	0	0.00	30.7	51.88	52.00	-30.7	2,300	-1.33%
2024/11/18	26	52.28	44.5	51.71	51.60	-18.5	2,319	-0.80%
2024/11/15	50	52.56	32	51.88	52.10	18	2,332	0.77%
2024/11/14	25.1	51.94	35	51.87	51.40	-9.9	2,368	-0.42%
2024/11/13	70	52.64	100	51.98	52.40	-30	2,425	-1.24%
2024/11/12	25.1	53.12	80	52.91	52.70	-54.9	2,502	-2.19%
2024/11/11	24	53.85	64	53.78	53.70	-40	2,529	-1.58%
2024/11/08	25	54.98	0	0.00	54.60	25	2,608	0.96%
2024/11/07	15	55.10	0	0.00	55.30	15	2,632	0.57%
2024/11/06	10	54.60	25	54.48	54.30	-15	2,659	-0.56%
2024/11/05	0	0.00	5	55.10	54.70	-5	2,683	-0.19%
2024/11/04	15	55.27	0	0.00	55.10	15	2,692	0.56%
2024/11/01	0	0.00	85	54.94	55.90	-85	2,705	-3.14%
2024/10/30	27	56.10	79	56.11	55.60	-52	2,752	-1.89%
2024/10/29	62	56.66	31	56.18	57.00	31	2,781	1.11%
2024/10/28	10.1	56.90	15	56.63	57.20	-5	2,834	-0.17%
2024/10/25	1	56.50	0	0.00	57.00	1	2,839	0.04%
2024/10/24	12	56.76	5	56.60	56.70	7	2,866	0.24%
2024/10/23	0	0.00	16	56.91	57.30	-16	2,914	-0.55%
2024/10/22	0.1	55.30	10	55.10	55.50	-9.9	2,885	-0.34%
2024/10/21	20.6	55.23	34	55.05	55.80	-13.4	2,901	-0.46%
2024/10/08	5	51.90	1	51.90	51.90	4	2,948	0.14%
2024/10/07	10	52.58	1	52.60	52.60	9	3,181	0.28%
2024/10/04	5.1	52.20	0	0.00	52.20	5.1	3,319	0.15%
2024/10/01	1	52.60	0	0.00	53.00	1	3,474	0.03%
2024/09/30	5.1	53.20	0	0.00	52.80	5.1	3,545	0.14%
2024/09/26	2	54.00	0	0.00	53.30	2	3,670	0.05%
2024/09/25	0	0.00	6	54.10	54.00	-6	3,744	-0.16%
2024/09/24	20	54.45	32	53.90	54.30	-12	3,846	-0.31%
2024/09/23	0	0.00	10	53.75	53.60	-10	3,817	-0.26%
2024/09/20	2	53.75	25	53.36	53.20	-23	3,804	-0.60%
2024/09/19	15	52.60	7	52.39	52.80	8	3,782	0.21%
2024/09/16	10	51.85	0	0.00	52.60	10	3,890	0.26%
2024/09/12	3	50.80	15	51.07	50.90	-12	4,013	-0.30%
2024/09/10	25	50.94	36	51.47	50.60	-11	4,041	-0.27%
2024/09/09	34	50.37	0	0.00	51.10	34	4,040	0.84%
2024/09/06	5	50.50	0	0.00	50.50	5	4,053	0.12%
2024/09/05	0	0.00	5	50.10	50.00	-5	4,077	-0.12%
2024/09/04	32	50.50	30	49.80	50.10	2	4,092	0.05%
2024/09/03	30	52.57	15	52.40	52.00	15	4,080	0.37%
2024/09/02	15	52.73	30	52.77	52.40	-15	4,132	-0.36%
2024/08/30	10	53.20	0	0.00	53.20	10	4,157	0.24%
2024/08/29	10	52.80	5	53.20	52.80	5	4,173	0.12%
2024/08/28	25	53.10	30	53.03	53.00	-5	4,256	-0.12%
2024/08/27	95	54.42	92	54.59	53.30	3	4,372	0.07%
2024/08/26	39	53.52	29	53.49	53.50	10	4,245	0.24%
2024/08/23	15	51.23	25	50.76	51.90	-10	4,296	-0.23%
2024/08/22	12	51.31	2	51.15	50.90	10	4,310	0.23%
2024/08/19	30	50.10	20	49.61	49.80	10	4,508	0.22%
2024/08/16	0	0.00	1	50.00	50.00	-1	4,600	-0.02%
2024/08/15	26	49.98	10	49.75	49.60	16	4,773	0.34%
2024/08/14	0	0.00	15	49.13	49.35	-15	4,891	-0.31%
2024/08/13	5	48.85	0	0.00	48.80	5	5,003	0.10%
2024/08/12	40	48.78	25	48.96	49.00	15	5,087	0.29%
2024/08/09	10	47.85	30	47.61	47.60	-20	5,318	-0.38%
2024/08/08	35	46.85	0	0.00	46.70	35	5,369	0.65%
2024/08/07	0	0.00	60	47.36	47.80	-60	5,366	-1.12%
2024/08/06	291.1	45.60	170	45.35	45.40	121.1	5,360	2.26%	大買/大賣/鉅額交易
2024/08/05	41	46.52	124	46.36	45.90	-83	5,306	-1.56%	大賣/
2024/08/02	20	51.95	50	51.12	50.80	-30	5,246	-0.57%
2024/08/01	55	52.24	106	51.96	51.80	-51	5,234	-0.97%	大賣/
2024/07/31	96	49.13	5	48.45	48.90	91	5,177	1.76%
2024/07/30	115	47.54	101	46.81	48.50	14	5,185	0.27%	大買/大賣/
2024/07/29	75	48.59	50	48.10	47.55	25	5,192	0.48%
2024/07/26	20	48.35	110	48.03	48.45	-90	5,194	-1.73%	大賣/
2024/07/23	75	49.81	60	49.76	49.50	15	5,199	0.29%
2024/07/22	100	49.03	131	49.29	49.25	-31	5,193	-0.60%	大賣/
2024/07/19	22	50.36	86	51.23	50.30	-64	5,145	-1.24%
2024/07/18	30	52.22	30	52.20	52.00	0	5,098	0.00%
2024/07/17	6	54.00	10	53.90	53.60	-4	5,037	-0.08%
2024/07/16	3	53.63	5	54.20	53.90	-2	5,057	-0.04%
2024/07/15	26	53.60	20	53.78	53.40	6	5,087	0.12%
2024/07/12	0	0.00	15	52.53	52.90	-15	5,035	-0.30%
2024/07/11	0	0.00	15	52.90	52.80	-15	5,053	-0.30%
2024/07/10	27.1	52.46	25	52.84	52.30	2.1	5,112	0.04%
2024/07/09	75	51.75	45	53.36	51.50	30	5,093	0.59%
2024/07/08	87	55.68	2	56.20	54.60	85	4,856	1.75%
2024/07/05	6.1	55.87	30	56.08	56.10	-24	4,777	-0.50%
2024/07/04	4	56.35	20	56.53	57.00	-16	4,637	-0.35%
2024/07/03	30.1	56.45	50	56.17	56.90	-20	4,611	-0.43%
2024/07/02	25	56.22	35.1	55.76	57.00	-10.1	4,591	-0.22%
2024/07/01	60.1	55.70	70	55.03	56.20	-10	4,562	-0.22%
2024/06/28	56	54.82	46	54.91	55.90	10	4,552	0.22%
2024/06/27	37	54.01	10	53.75	53.50	27	4,522	0.60%
2024/06/26	25	53.36	25	53.54	53.50	0	4,800	0.00%
2024/06/25	86	53.43	70	52.86	53.90	16	5,149	0.31%
2024/06/24	137	54.08	173	53.93	53.60	-36	5,269	-0.68%	大買/大賣/
2024/06/21	45	54.60	60	54.45	54.40	-15	5,291	-0.28%
2024/06/20	15	54.97	20	55.55	54.70	-5	5,396	-0.09%
2024/06/19	22	55.19	16	55.80	55.10	6	5,626	0.11%
2024/06/18	17	55.56	0	0.00	55.50	17	6,408	0.27%
2024/06/17	10	55.50	22	55.43	55.50	-12	6,812	-0.18%
2024/06/14	33	55.36	5	55.30	54.80	28	6,962	0.40%
2024/06/13	10	54.80	16	55.27	54.80	-6	7,004	-0.09%
2024/06/12	21	55.01	29	55.04	54.80	-8	7,038	-0.11%
2024/06/11	15	55.40	20	55.95	55.40	-5	7,058	-0.07%
2024/06/07	21	55.63	0	0.00	55.20	21	7,084	0.30%
2024/06/06	31	55.73	30	55.87	55.60	1	7,150	0.01%
2024/06/05	72	57.44	70	57.25	56.50	2	7,169	0.03%
2024/06/04	15	57.87	46	57.48	57.60	-31	7,192	-0.43%
2024/06/03	50	57.73	47	58.27	57.40	3	7,187	0.04%
2024/05/31	47	60.42	67	59.19	59.20	-20	7,095	-0.28%
2024/05/30	14	58.82	5	60.20	58.50	9	6,965	0.13%
2024/05/29	12	60.12	19	60.17	60.20	-7	6,873	-0.10%
2024/05/28	15	58.83	17	58.63	59.20	-2	6,712	-0.03%
2024/05/27	26	58.22	26	58.12	58.00	0	6,687	0.00%
2024/05/24	65	56.90	60	56.60	56.90	5	6,631	0.08%
2024/05/23	35	57.51	35	57.86	57.10	0	6,600	0.00%
2024/05/22	55	57.28	39	56.82	58.00	16	6,618	0.24%
2024/05/21	60	57.18	48	56.64	57.40	12	6,543	0.18%
2024/05/20	110	56.04	113	55.65	55.70	-3	6,391	-0.05%	大買/大賣/
2024/05/17	106	55.46	99	55.84	55.10	7	6,296	0.11%	大買/
2024/05/16	35	58.84	57	58.33	56.70	-22	6,230	-0.35%
2024/05/15	29	59.03	56	59.31	58.60	-27	6,239	-0.43%
2024/05/14	28	56.39	4	56.28	56.60	24	6,045	0.40%
2024/05/13	47	54.91	50	54.50	55.40	-3	6,033	-0.05%
2024/05/10	21	54.99	20	54.60	54.90	1	6,077	0.02%
2024/05/09	55	55.50	55	55.44	55.10	0	6,070	0.00%
2024/05/08	60	54.95	20	54.40	55.50	40	6,077	0.66%
2024/05/07	47	54.15	60	54.03	54.70	-13	6,135	-0.21%
2024/05/06	45	54.54	2	54.30	54.50	43	6,276	0.69%
2024/05/03	28	55.44	70	54.56	54.30	-42	6,448	-0.65%
2024/05/02	68	55.02	70	54.91	54.90	-2	6,426	-0.03%
2024/04/30	68	56.54	50	56.27	56.10	18	6,464	0.28%
2024/04/29	72	56.35	42	56.13	56.70	30	6,448	0.47%
2024/04/26	30	55.55	0	0.00	55.20	30	6,445	0.47%
2024/04/25	17	55.49	30	55.20	55.20	-13	6,443	-0.20%
2024/04/24	30	55.20	15	55.13	55.60	15	6,451	0.23%
2024/04/23	46	54.91	45	54.90	54.50	1	6,463	0.02%
2024/04/22	82	55.40	142	55.07	54.40	-60	6,473	-0.93%	大賣/
2024/04/19	106	55.74	91	55.58	55.70	15	6,440	0.23%	大買/
2024/04/18	50	56.44	45	55.98	56.60	5	6,405	0.08%
2024/04/17	31	56.70	16	57.15	56.60	15	6,406	0.23%
2024/04/16	112	57.13	215	57.07	56.70	-103	6,398	-1.61%	大買/大賣/鉅額交易
2024/04/15	22	58.45	5	58.40	58.40	17	6,339	0.27%
2024/04/12	25	60.12	55	59.36	58.90	-30	6,323	-0.47%
2024/04/11	80	58.87	130	59.28	59.50	-50	6,319	-0.79%	大賣/
2024/04/10	15	60.67	2	60.35	60.20	13	6,284	0.21%
2024/04/09	21	61.00	0	0.00	60.70	21	6,302	0.33%
2024/04/08	40	61.45	0	0.00	62.00	40	6,278	0.64%
2024/04/03	36	61.19	60	60.85	61.30	-24	6,339	-0.38%
2024/04/02	6	61.23	30.3	61.69	61.20	-24.3	6,315	-0.38%
2024/03/29	205	62.06	161	62.11	60.80	44	6,201	0.71%	大買/大賣/
2024/03/28	83	65.02	51	65.42	63.20	32	5,938	0.54%
2024/03/27	59	61.84	79	61.90	63.60	-20	5,614	-0.36%
2024/03/26	37	61.71	40	61.70	60.90	-3	5,491	-0.05%
2024/03/25	27	62.92	25	64.38	62.50	2	5,434	0.04%
2024/03/22	76	64.86	9	67.02	62.40	67	5,361	1.25%
2024/03/21	107	66.67	163	67.25	67.00	-56	5,175	-1.08%	大買/大賣/
2024/03/20	22	62.02	75	63.21	64.90	-53	4,423	-1.20%
2024/03/19	78	58.70	69	59.06	59.00	9	4,056	0.22%
2024/03/18	40	56.66	36	56.11	56.50	4	3,911	0.10%
2024/03/15	61	56.14	27	55.92	55.70	34	3,869	0.88%
2024/03/14	40	55.50	58	55.15	55.20	-18	3,855	-0.47%
2024/03/13	81	54.54	85	54.54	54.70	-4	3,876	-0.10%
2024/03/12	90	55.02	47	54.61	55.00	43	3,920	1.10%
2024/03/11	35	54.29	65	53.91	53.30	-30	3,909	-0.77%
2024/03/08	50	56.51	105	55.78	54.90	-55	3,921	-1.40%	大賣/
2024/03/07	1	57.40	25	57.56	57.40	-24	4,168	-0.58%
2024/03/06	10	58.25	2	58.40	58.30	8	4,347	0.18%
2024/03/05	15	57.90	19	57.84	58.30	-4	4,428	-0.09%
2024/03/04	10	57.90	5	57.60	57.80	5	4,425	0.11%
2024/03/01	31	57.41	17	57.60	57.50	14	4,423	0.32%
2024/02/29	18	56.98	30	56.80	56.60	-12	4,403	-0.27%
2024/02/27	80	57.81	52	57.47	57.20	28	4,392	0.64%
2024/02/26	15	58.10	50	58.04	57.80	-35	4,359	-0.80%
2024/02/23	42	59.44	70	59.51	58.40	-28	4,341	-0.64%
2024/02/22	14	62.23	13	62.14	62.00	1	4,255	0.02%
2024/02/21	5	62.20	5.6	62.02	62.10	-0.6	4,307	-0.01%
2024/02/20	5	62.80	37	62.75	62.50	-32	4,307	-0.74%
2024/02/19	0	0.00	4	62.33	62.00	-4	4,259	-0.09%
2024/02/16	27	61.71	4	61.93	61.50	23	4,232	0.54%
2024/02/15	45	59.11	77	59.13	60.00	-32	4,144	-0.77%
2024/02/05	12	58.34	18	58.37	58.60	-6	4,096	-0.15%
2024/02/02	10.4	57.28	32	57.47	58.40	-21.7	4,061	-0.53%
2024/02/01	1	57.20	2	57.00	57.50	-1	4,019	-0.02%
2024/01/30	30	56.75	20	57.28	56.70	10	4,010	0.25%
2024/01/29	0	0.00	23	57.88	57.80	-23	3,956	-0.58%
2024/01/26	33	56.15	28	56.93	57.00	5	3,827	0.13%
2024/01/25	43	54.87	60	54.69	54.60	-17	3,692	-0.46%
2024/01/24	60	55.77	28	55.74	55.30	32	3,832	0.83%
2024/01/23	5	54.80	0	0.00	55.30	5	3,953	0.13%
2024/01/22	50	54.75	4	54.73	54.70	46	3,950	1.16%
2024/01/19	55	53.78	4	53.70	53.80	51	3,946	1.29%
2024/01/18	50	53.18	100	53.15	53.50	-50	3,970	-1.26%
2024/01/17	54	54.24	101	54.09	53.60	-47	3,973	-1.18%	大賣/
2024/01/16	43	54.69	81	53.89	54.90	-38	3,965	-0.96%
2024/01/15	14	54.36	0	0.00	54.40	14	3,963	0.35%
2024/01/12	85	53.39	50	53.02	53.70	35	3,976	0.88%
2024/01/11	90	53.97	58	53.66	53.90	32	3,973	0.81%
2024/01/10	55	53.95	75	54.03	54.00	-20	4,002	-0.50%
2024/01/09	105	54.40	161	54.67	54.60	-56	4,001	-1.40%	大買/大賣/
2024/01/08	5	55.00	2	54.90	55.00	3	4,006	0.07%
2024/01/05	25	55.54	10	55.40	55.30	15	4,023	0.37%
2024/01/04	0	0.00	31	55.05	55.80	-31	4,024	-0.77%
2024/01/03	0	0.00	15	55.87	55.40	-15	4,078	-0.37%
2024/01/02	5	55.40	25	55.04	55.40	-20	4,104	-0.49%
2023/12/29	11	54.95	16	54.81	55.30	-5	4,103	-0.12%
2023/12/27	55	54.37	0	0.00	54.20	55	4,021	1.37%
2023/12/26	25	54.08	0	0.00	54.20	25	4,024	0.62%
2023/12/25	33	54.44	60	54.28	54.00	-27	4,015	-0.67%
2023/12/22	0	0.00	20	55.13	54.50	-20	4,009	-0.50%
2023/12/21	34	55.59	54	55.08	54.80	-20	3,997	-0.50%
2023/12/20	10	55.60	0	0.00	55.60	10	3,986	0.25%
2023/12/19	35	56.44	56	56.29	56.00	-21	3,976	-0.53%
2023/12/18	82	59.49	50	61.19	57.90	32	3,957	0.81%
2023/12/15	17.1	63.04	7	64.21	62.80	10.1	3,906	0.26%
2023/12/14	17	62.72	5	61.90	63.00	12	3,881	0.31%
2023/12/12	11.2	61.86	0	0.00	61.60	11.2	3,936	0.28%
2023/12/11	22	61.33	2.1	61.52	61.40	19.9	3,996	0.50%
2023/12/08	43	63.64	6	63.85	63.20	37	4,038	0.92%
2023/12/07	8	63.59	26	63.82	63.70	-18	4,058	-0.44%
2023/12/06	20	62.81	41	63.14	62.90	-21	4,065	-0.52%
2023/12/05	62	61.21	10	62.10	62.10	52	4,062	1.28%
2023/12/04	67	62.88	149	63.06	62.90	-82	4,137	-1.98%	大賣/
2023/12/01	24	58.68	60	58.78	59.10	-36	4,059	-0.89%
2023/11/30	10	56.62	20	57.03	56.80	-10	4,112	-0.24%
2023/11/29	0	0.00	5	55.80	56.00	-5	4,055	-0.12%
2023/11/28	25	55.14	15	54.50	55.10	10	4,096	0.24%
2023/11/27	10	55.65	2	55.70	55.00	8	4,158	0.19%
2023/11/24	5	55.30	1	55.20	55.30	4	4,212	0.09%
2023/11/22	0	0.00	10	55.00	54.80	-10	4,270	-0.23%
2023/11/21	23	55.85	23	57.00	55.30	0	4,299	0.00%
2023/11/20	15	55.67	20	55.80	56.10	-5	4,373	-0.11%
2023/11/17	25	54.52	18	54.88	55.20	7	4,361	0.16%
2023/11/16	5	53.70	10	53.60	53.60	-5	4,418	-0.11%
2023/11/15	0	0.00	10	54.15	53.70	-10	4,515	-0.22%
2023/11/14	5	53.40	3	53.40	52.90	2	4,598	0.04%
2023/11/13	10.1	53.50	20	52.95	53.00	-9.9	4,744	-0.21%
2023/11/10	35	53.66	35	53.54	53.30	0	4,800	0.00%
2023/11/09	0	0.00	15	54.33	54.50	-15	4,906	-0.31%
2023/11/07	10	55.55	0	0.00	55.10	10	5,035	0.20%
2023/11/06	15	55.27	0	0.00	55.70	15	5,133	0.29%
2023/11/03	30	55.57	0	0.00	54.70	30	5,245	0.57%
2023/11/02	17	56.06	28	56.57	56.20	-11	5,263	-0.21%
2023/11/01	67	54.29	95.3	55.73	55.20	-28.3	5,253	-0.54%
2023/10/31	14	56.68	105	56.18	55.70	-91	5,125	-1.78%	大賣/
2023/10/30	15	54.30	0	0.00	54.50	15	4,977	0.30%
2023/10/27	0	0.00	14	54.63	54.40	-14	5,008	-0.28%
2023/10/26	17	53.64	22	54.55	54.00	-5	5,108	-0.10%
2023/10/25	0	0.00	15	55.03	54.90	-15	5,103	-0.29%
2023/10/24	1	53.80	16	54.28	54.50	-15	5,117	-0.29%
2023/10/23	27	52.73	0	0.00	53.10	27	5,180	0.52%
2023/10/20	25	52.32	40	52.04	52.40	-15	5,386	-0.28%
2023/10/19	10	52.90	15	52.37	52.90	-5	5,476	-0.09%
2023/10/18	25	52.42	50	52.10	52.50	-25	5,509	-0.45%
2023/10/17	0	0.00	5	54.70	53.20	-5	5,542	-0.09%
2023/10/16	5	53.30	5	54.30	53.90	0	5,743	0.00%
2023/10/13	15	54.27	3	54.30	54.20	12	6,203	0.19%
2023/10/11	20	55.18	0	0.00	55.20	20	6,710	0.30%
2023/10/06	110.2	56.79	55	56.57	56.40	55.2	6,638	0.83%	大買/
2023/10/05	19	59.28	8	59.00	58.90	11	6,601	0.17%
2023/10/04	27.1	58.61	7	58.60	59.20	20.1	6,591	0.30%
2023/10/03	26	59.93	63	59.74	59.50	-37	6,600	-0.56%
2023/10/02	65	60.62	11	60.53	60.40	54	6,605	0.82%
2023/09/28	14	59.23	10	59.06	59.40	4	6,596	0.06%
2023/09/27	37.1	58.67	6	58.67	58.90	31.1	6,608	0.47%
2023/09/26	5	59.20	30	59.71	59.00	-25	6,612	-0.38%
2023/09/25	12	58.90	25	59.82	60.40	-13	6,629	-0.20%
2023/09/22	15	57.77	7	58.74	58.50	8	6,613	0.12%
2023/09/21	43.1	58.32	3	58.43	58.50	40.1	6,655	0.60%
2023/09/20	40.1	59.69	43	60.13	59.40	-2.9	6,790	-0.04%
2023/09/19	6	61.05	12	61.58	61.30	-6	6,775	-0.09%
2023/09/18	25	61.08	28	60.81	60.90	-3	6,806	-0.04%
2023/09/15	6	60.05	16	60.62	60.80	-10	6,861	-0.15%
2023/09/14	2.1	60.40	5	60.50	60.50	-3	6,871	-0.04%
2023/09/13	3	59.40	11	59.98	60.10	-8	6,876	-0.12%
2023/09/12	0	0.00	38	58.76	59.10	-38	6,857	-0.55%
2023/09/11	49	57.42	42.1	58.48	57.20	6.9	6,784	0.10%
2023/09/08	41	59.01	12	59.68	59.30	29	6,697	0.43%
2023/09/07	24.1	59.13	30	59.86	59.40	-6	6,658	-0.09%
2023/09/06	3	57.93	44	58.29	58.80	-41	6,563	-0.62%
2023/09/05	15	55.90	54	56.83	57.50	-39	6,516	-0.60%
2023/09/04	16.1	54.61	33	54.50	55.00	-16.9	6,285	-0.27%
2023/09/01	15	54.47	8	55.49	54.40	7	6,286	0.11%
2023/08/31	0	0.00	15	54.63	55.20	-15	6,233	-0.24%
2023/08/30	12	53.48	5	53.54	53.90	7	6,198	0.11%
2023/08/29	5.1	52.50	20	52.60	52.70	-15	6,168	-0.24%
2023/08/28	32	52.86	12.1	52.68	52.60	19.9	6,177	0.32%
2023/08/25	16	53.86	20	54.21	54.00	-4	6,187	-0.06%
2023/08/24	64	53.24	24.1	54.19	53.70	40	6,151	0.65%
2023/08/23	21	55.02	10	54.40	54.60	11	6,020	0.18%
2023/08/22	8	54.01	12	55.09	54.80	-4	6,010	-0.07%
2023/08/21	66	54.66	59	54.29	54.70	7	5,967	0.12%
2023/08/18	11	52.87	23	53.81	53.30	-12	5,889	-0.20%
2023/08/17	12.3	53.94	30	53.39	54.20	-17.8	5,784	-0.31%
2023/08/16	50	51.96	30	51.88	52.50	20	5,671	0.35%
2023/08/15	55	51.37	44	51.93	52.20	11	5,601	0.20%
2023/08/14	12	50.24	0	0.00	50.40	12	5,497	0.22%
2023/08/11	3.1	50.06	33	50.63	50.80	-29.9	5,473	-0.55%
2023/08/10	40	50.49	40	50.61	50.30	0	5,409	0.00%
2023/08/09	3	50.50	24	50.41	50.80	-21	5,299	-0.40%
2023/08/08	2	49.40	17	49.69	49.95	-15	5,202	-0.29%
2023/08/07	0	0.00	30	48.72	49.75	-30	5,164	-0.58%
2023/08/04	95	47.50	10	47.15	48.05	85	5,138	1.65%
2023/08/02	21	47.29	217	47.73	47.60	-196	5,135	-3.82%	大賣/鉅額交易
2023/08/01	33	48.98	0	0.00	48.95	33	5,127	0.64%
2023/07/31	21	49.91	37	50.14	49.65	-16	5,123	-0.31%
2023/07/28	26	48.84	9	48.83	49.40	17	5,108	0.33%
2023/07/27	8	49.24	10	49.43	49.20	-2	5,086	-0.04%
2023/07/26	15.2	49.68	1	49.25	49.25	14.2	5,055	0.28%
2023/07/25	2	51.10	46	50.20	50.70	-44	4,978	-0.88%
2023/07/24	15	48.17	53	48.50	49.20	-38	4,760	-0.80%
2023/07/21	26.1	46.92	25	47.20	47.50	1.1	4,657	0.02%
2023/07/20	12	47.19	3	47.72	46.80	9	4,612	0.20%
2023/07/19	15	48.29	51	49.15	47.55	-36	4,538	-0.79%
2023/07/18	131.1	50.91	65	53.19	50.20	66.1	4,397	1.50%	大買/
2023/07/17	16	52.86	86.6	53.37	54.40	-70.6	3,923	-1.80%
2023/07/14	2	49.50	40.5	48.94	49.50	-38.5	3,526	-1.09%
2023/07/13	8.1	47.49	7	47.89	47.50	1.1	3,369	0.03%
2023/07/12	15.1	47.66	5	48.05	47.50	10.1	3,355	0.30%
2023/07/11	8	47.67	6	47.96	47.90	2	3,335	0.06%
2023/07/10	20	47.54	0	47.55	47.65	20	3,338	0.60%
2023/07/07	24.1	47.76	15	47.81	48.10	9.1	3,346	0.27%
2023/07/06	11	48.31	24	48.62	48.50	-13	3,390	-0.38%
2023/07/05	20	48.12	15	48.65	48.05	5	3,435	0.15%
2023/07/04	21.1	47.94	1	47.60	48.00	20.1	3,524	0.57%
2023/07/03	19	48.70	13	48.91	48.65	6	3,480	0.17%
2023/06/30	13.1	47.81	11	47.94	48.05	2.1	3,428	0.06%
2023/06/29	11	48.24	36	48.15	48.35	-25	3,397	-0.74%
2023/06/28	17	47.69	35	48.01	48.20	-18	3,311	-0.54%
2023/06/27	16	45.98	5	47.20	46.70	11	3,114	0.35%
2023/06/26	25.1	45.31	21	46.32	46.70	4.1	3,031	0.14%
2023/06/21	13	45.62	37	46.14	45.60	-24	2,969	-0.81%
2023/06/20	0	0.00	16	44.84	45.20	-16	2,867	-0.56%
2023/06/19	0	0.00	23	44.26	44.75	-23	2,778	-0.83%
2023/06/16	9	42.98	5	43.70	44.05	4	2,707	0.15%
2023/06/15	1	43.20	0	0.00	43.60	1	2,629	0.04%
2023/06/14	3	43.45	12	43.50	43.45	-9	2,612	-0.34%
2023/06/13	0	0.00	26	43.17	43.25	-26	2,596	-1.00%
2023/06/12	43	42.62	19	43.00	42.30	24	2,541	0.94%
2023/06/09	29	43.81	55	44.26	44.00	-26	2,453	-1.06%
2023/06/08	0	0.00	17	43.58	43.20	-17	2,267	-0.75%
2023/06/07	20	43.65	36	43.62	43.55	-16	2,246	-0.71%
2023/06/06	7.6	42.99	0	0.00	43.25	7.6	2,205	0.34%
2023/06/05	0	0.00	25	42.94	43.30	-25	2,195	-1.14%
2023/06/02	12	42.41	0	0.00	42.35	12	2,151	0.56%
2023/05/31	0	0.00	43	42.27	42.20	-43	2,097	-2.05%
2023/05/30	15	41.48	0	0.00	41.60	15	2,032	0.74%
2023/05/29	1	41.75	20	41.76	41.75	-19	2,016	-0.94%
2023/05/26	51	41.46	1	40.90	40.80	50	1,999	2.50%
2023/05/25	35	42.12	0	0.00	42.40	35	1,945	1.80%
2023/05/24	0	0.00	30	40.89	41.70	-30	1,895	-1.58%
2023/05/22	20	40.48	13	40.40	40.80	7	1,870	0.37%
2023/05/18	0	0.00	10	39.63	39.95	-10	1,843	-0.54%
2023/05/17	1	39.95	0	0.00	39.90	1	1,819	0.05%
2023/05/16	1	39.60	6	39.62	39.70	-5	1,785	-0.28%
2023/05/15	5	39.00	0	0.00	39.00	5	1,734	0.29%
2023/05/12	0	0.00	11	39.38	39.50	-11	1,717	-0.64%
2023/05/11	16	38.66	0	0.00	38.60	16	1,673	0.96%
2023/05/10	15	39.20	3	39.28	39.10	12	1,647	0.73%
2023/05/09	0	0.00	5	38.35	38.90	-5	1,611	-0.31%
2023/05/08	0	0.00	8	38.95	38.90	-8	1,586	-0.50%
2023/05/05	1	38.60	6	38.55	38.45	-5	1,547	-0.32%
2023/05/04	1	38.95	65	38.51	39.10	-64	1,518	-4.22%
2023/05/03	20	37.35	0	0.00	37.30	20	1,424	1.40%
2023/05/02	10	38.00	0	0.00	37.85	10	1,419	0.70%
2023/04/25	7	36.85	2	37.50	36.85	5	1,395	0.36%
2023/04/24	15	37.69	0	0.00	37.75	15	1,381	1.09%
2023/04/21	40	37.58	10	38.95	37.25	30	1,378	2.18%
2023/04/20	15	38.61	0	0.00	38.35	15	1,299	1.15%
2023/04/19	10	38.50	2	38.55	38.45	8	1,285	0.62%
2023/04/17	17	37.83	0	0.00	38.15	17	1,256	1.35%
2023/04/14	10	38.28	0	0.00	38.25	10	1,238	0.81%
2023/04/11	0	0.00	20	38.90	38.85	-20	1,133	-1.76%
2023/04/10	2	37.88	38	37.82	37.70	-36	1,047	-3.44%
2023/04/07	0	0.00	68	36.75	37.25	-68	953	-7.13%
2023/04/06	0	0.00	15	35.35	35.60	-15	825	-1.82%
2023/03/31	0	0.00	10	35.55	35.55	-10	821	-1.22%
2023/03/29	0	0.00	5	35.40	35.40	-5	810	-0.62%
2023/03/28	5	35.05	0	0.00	35.10	5	816	0.61%
2023/03/27	0	0.00	15	35.58	35.55	-15	814	-1.84%
2023/03/24	0	0.00	10	35.40	35.75	-10	822	-1.22%
2023/03/23	0	0.00	10	35.05	35.25	-10	800	-1.25%
2023/03/22	0	0.00	10	35.03	34.95	-10	794	-1.26%
2023/03/21	0	0.00	15	34.98	34.95	-15	790	-1.90%
2023/03/17	0	0.00	35	34.09	34.40	-35	774	-4.52%
2023/03/16	15	33.65	0	0.00	33.50	15	773	1.94%
2023/03/15	0	0.00	15	34.32	34.00	-15	782	-1.92%
2023/03/14	10	33.98	0	0.00	34.00	10	806	1.24%
2023/03/13	10	34.20	0	0.00	34.30	10	813	1.23%
2023/03/10	5	34.60	0	0.00	34.45	5	823	0.61%
2023/03/08	0	0.00	5	35.30	35.50	-5	839	-0.60%
2023/03/06	0	0.00	15	35.37	35.45	-15	834	-1.80%
2023/03/03	0	0.00	5	34.80	34.85	-5	838	-0.60%
2023/02/23	0	0.00	5	34.60	34.60	-5	846	-0.59%
2023/02/22	15	34.08	0	0.00	34.25	15	853	1.76%
2023/02/20	0	0.00	5	34.85	34.80	-5	889	-0.56%
2023/02/17	0	0.00	10	34.30	34.50	-10	892	-1.12%
2023/02/16	0	0.00	10	33.78	33.90	-10	879	-1.14%
2023/02/15	0	0.00	10	33.55	33.55	-10	895	-1.12%
2023/02/10	15	33.27	0	0.00	33.00	15	953	1.57%
2023/02/09	5	33.45	0	0.00	33.55	5	997	0.50%
2023/02/07	0	0.00	7	33.54	33.55	-7	1,101	-0.64%
2023/02/06	0	0.00	5	33.65	33.65	-5	1,292	-0.39%
2023/02/02	0	0.00	10	33.53	33.70	-10	1,338	-0.75%
2023/02/01	0	0.00	10	33.10	33.20	-10	1,324	-0.75%
2023/01/31	15	32.43	0	0.00	32.70	15	1,311	1.14%
2023/01/30	7	31.94	1	31.95	32.10	6	1,302	0.46%
2023/01/17	20	31.60	0	0.00	31.60	20	1,294	1.54%
2023/01/16	0	0.00	4	31.55	31.55	-4	1,292	-0.31%
2023/01/11	2	32.30	3	32.15	32.25	-1	1,285	-0.08%
2022/12/29	0	0.00	51	31.29	31.40	-51	1,313	-3.88%
2022/12/28	1	31.90	0	0.00	31.65	1	1,316	0.08%
2022/12/27	5	32.40	0	0.00	32.15	5	1,316	0.38%
2022/12/26	0	0.00	2	32.00	32.15	-2	1,313	-0.15%
2022/12/23	15	31.57	0	0.00	31.65	15	1,315	1.14%
2022/12/22	2	32.00	0	0.00	31.95	2	1,330	0.15%
2022/12/19	15	32.47	0	0.00	32.30	15	1,338	1.12%
2022/12/16	25	33.01	0	0.00	32.80	25	1,331	1.88%
2022/12/14	4	33.15	0	0.00	33.35	4	1,316	0.30%
2022/12/08	0	0.00	2	33.30	33.40	-2	1,302	-0.15%
2022/12/07	18	33.72	0	0.00	33.35	18	1,304	1.38%
2022/12/06	5	34.30	0	0.00	34.15	5	1,304	0.38%
2022/12/05	0	0.00	5	35.45	35.35	-5	1,281	-0.39%
2022/11/29	10	33.93	1	33.85	34.00	9	1,235	0.73%
2022/11/25	4	34.26	0	0.00	34.05	4	1,233	0.32%
2022/11/23	1	34.30	2	34.00	33.80	-1	1,226	-0.08%
2022/11/22	14	33.86	0	0.00	33.95	14	1,222	1.15%
2022/11/21	11	34.13	5	34.30	34.15	6	1,220	0.49%
2022/11/18	20	34.28	1	34.30	34.25	19	1,209	1.57%
2022/11/16	6	34.06	20	34.54	34.35	-14	1,184	-1.18%
2022/11/15	1	34.00	1	34.15	34.10	0	1,155	0.00%
2022/11/11	0	0.00	60	34.13	33.65	-60	1,144	-5.24%
2022/11/10	0	0.00	3	33.73	33.75	-3	1,131	-0.27%
2022/11/08	0	0.00	0.1	33.50	33.50	-0.1	1,149	0.00%
2022/11/07	31	33.33	1	33.05	33.55	30	1,132	2.65%
2022/11/04	10	33.43	0	0.00	33.40	10	1,093	0.91%
2022/11/03	1	33.25	0	0.00	33.40	1	1,062	0.09%
2022/11/02	364	33.14	171	32.82	33.05	193	1,017	18.98%	大買/大賣/鉅額交易
2022/11/01	5	29.60	2	31.60	31.60	3	851	0.35%
2022/10/27	5	28.00	0	0.00	28.35	5	841	0.59%
2022/10/18	5	28.65	0	0.00	28.75	5	850	0.59%
2022/10/17	10	27.83	0	0.00	28.30	10	851	1.17%
2022/10/12	1	28.80	0	0.00	28.50	1	842	0.12%
2022/10/11	20	29.26	0	0.00	29.00	20	840	2.38%
2022/10/05	0	0.00	10	30.05	29.80	-10	837	-1.19%
2022/10/04	10	29.33	0	0.00	29.60	10	839	1.19%
2022/09/30	10	28.40	0	0.00	29.10	10	848	1.18%
2022/09/28	15	28.73	0	0.00	28.55	15	844	1.78%
2022/09/27	10	29.25	0	0.00	29.55	10	840	1.19%
2022/09/26	20	29.73	10	29.40	29.50	10	838	1.19%
2022/09/22	5	30.60	0	0.00	30.85	5	858	0.58%
2022/09/21	25	31.19	0	0.00	31.10	25	855	2.92%
2022/09/20	20	31.38	0	0.00	31.40	20	852	2.34%
2022/09/15	15	32.05	0	0.00	31.95	15	860	1.74%
2022/09/14	15	31.97	0	0.00	32.00	15	873	1.72%
2022/09/13	60	32.41	0	0.00	32.60	60	886	6.77%
2022/09/08	10	32.05	0	0.00	32.10	10	897	1.11%
2022/09/07	15	31.32	0	0.00	31.35	15	901	1.66%
2022/09/05	0	0.00	20	32.05	32.15	-20	902	-2.22%
2022/09/01	5	32.20	0	0.00	32.45	5	899	0.56%
2022/08/31	21	32.31	0	0.00	32.75	21	889	2.36%
2022/08/30	10	31.63	0	0.00	31.85	10	868	1.15%
2022/08/29	0	0.00	1	31.45	31.50	-1	869	-0.12%
2022/08/19	10	32.15	0	0.00	32.30	10	901	1.11%
2022/08/17	15	31.75	0	0.00	31.70	15	887	1.69%
2022/08/16	25	32.08	0	0.00	32.05	25	872	2.86%
2022/08/08	11	31.70	0	0.00	31.80	11	789	1.39%
2022/08/04	1	31.60	35	31.38	31.40	-34	769	-4.42%
2022/08/03	0	0.00	15	31.57	31.60	-15	760	-1.97%
2022/08/02	0	0.00	10	31.95	31.90	-10	769	-1.30%
2022/07/21	11	33.03	0	0.00	33.35	11	888	1.24%
2022/07/20	10	32.80	0	0.00	32.60	10	881	1.13%
2022/07/15	0.1	32.00	0	0.00	32.05	0.1	884	0.01%
2022/07/12	0	0.00	62	30.01	30.00	-62	880	-7.04%
2022/07/11	0	0.00	20	30.96	30.90	-20	877	-2.28%
2022/07/08	90	31.59	0	0.00	31.40	90	887	10.14%
2022/07/07	20	30.75	20	30.04	31.00	0	899	0.00%
2022/07/06	0	0.00	40	30.56	30.15	-40	897	-4.46%
2022/07/05	0	0.00	10	30.55	31.15	-10	916	-1.09%
2022/07/04	0	0.00	20	30.25	30.30	-20	922	-2.17%
2022/07/01	11	30.54	165	30.91	30.00	-154	941	-16.35%	大賣/鉅額交易
2022/06/30	0	0.00	120	31.79	31.65	-120	920	-13.03%	大賣/鉅額交易
2022/06/29	0	0.00	1	32.65	32.65	-1	915	-0.11%
2022/06/24	70	32.93	0	0.00	33.00	70	934	7.49%
2022/06/23	1	32.10	1	32.50	32.20	0	939	0.00%
2022/06/22	0	0.00	65	32.46	32.10	-65	929	-7.00%
2022/06/21	0	0.00	30	32.71	33.40	-30	921	-3.25%
2022/06/20	4	33.00	78	32.97	32.55	-74	919	-8.05%
2022/06/17	2	34.00	87	33.93	33.80	-85	899	-9.45%
2022/06/16	0	0.00	21	34.60	34.30	-21	896	-2.34%
2022/06/14	6	34.73	1	34.65	35.00	5	898	0.56%
2022/06/13	25	35.32	0	0.00	35.10	25	907	2.76%
2022/06/10	15	36.17	0	0.00	36.20	15	912	1.64%
2022/06/09	5	36.35	0	0.00	36.45	5	916	0.55%
2022/06/08	5	36.65	0	0.00	36.50	5	920	0.54%
2022/06/07	10	36.60	0	0.00	36.50	10	932	1.07%
2022/06/06	28	36.81	0	0.00	36.80	28	938	2.98%
2022/06/02	1	37.45	1	37.55	37.20	0	962	0.00%
2022/06/01	0	0.00	3	37.20	37.05	-3	970	-0.31%
2022/05/30	1	36.90	1	36.90	36.75	0	982	0.00%
2022/05/26	1	36.80	1	36.70	36.50	0	995	0.00%
2022/05/25	0	0.00	1	36.45	36.40	-1	1,013	-0.10%
2022/05/19	0	0.00	3	35.88	36.20	-3	1,234	-0.24%
2022/05/16	2	35.90	2	35.55	35.75	0	1,351	0.00%
2022/05/13	1	34.50	1	34.05	34.60	0	1,334	0.00%
2022/05/12	5	34.22	24	34.11	33.85	-19	1,342	-1.42%
2022/05/10	2	34.78	24	34.80	35.25	-22	1,316	-1.67%
2022/05/09	3	35.63	56	35.58	35.40	-53	1,311	-4.04%
2022/05/06	0	0.00	83	37.63	37.65	-83	1,275	-6.51%
2022/05/05	2	38.45	0	0.00	38.35	2	1,270	0.16%
2022/05/04	0	0.00	20	38.00	37.95	-20	1,266	-1.58%
2022/05/03	3	38.05	0	0.00	38.00	3	1,264	0.24%
2022/04/29	1	39.05	0	0.00	38.55	1	1,251	0.08%
2022/04/27	6	38.68	0	0.00	38.60	6	1,240	0.48%
2022/04/25	1	39.50	0	0.00	39.25	1	1,240	0.08%
2022/04/20	3	40.20	0	0.00	40.35	3	1,251	0.24%
2022/04/18	5	39.75	0	0.00	39.80	5	1,285	0.39%
2022/04/14	13	40.60	0	0.00	40.50	13	1,316	0.99%
2022/04/13	17	41.03	0	0.00	40.95	17	1,318	1.29%
2022/04/11	1	39.70	0	0.00	39.70	1	1,327	0.08%
2022/04/06	30	41.83	0	0.00	41.70	30	1,304	2.30%
2022/03/24	2	43.00	0	0.00	43.10	2	1,391	0.14%
2022/03/16	2	41.50	10	41.50	41.25	-8	1,411	-0.57%
2022/03/14	1	42.15	40	42.08	42.35	-39	1,458	-2.67%
2022/03/10	5	42.35	50	42.18	42.35	-45	1,475	-3.05%
2022/03/09	0	0.00	1	41.60	41.85	-1	1,474	-0.07%
2022/03/08	1	41.35	0	0.00	41.35	1	1,486	0.07%
2022/03/07	2	43.00	0	0.00	42.65	2	1,469	0.14%
2022/03/03	6	44.73	0	0.00	44.60	6	1,491	0.40%
2022/03/01	7	45.01	4	45.00	44.90	3	1,509	0.20%
2022/02/25	5	44.55	0	0.00	44.70	5	1,504	0.33%
2022/02/24	0	0.00	0.1	44.60	44.10	-0.1	1,501	-0.01%
2022/02/23	2	44.63	0	0.00	44.95	2	1,485	0.13%
2022/02/17	20	43.68	0	0.00	43.80	20	1,676	1.19%
2022/02/14	0	0.00	1	42.10	41.95	-1	1,751	-0.06%
2022/01/25	0	0.00	61	41.86	41.60	-61	1,960	-3.11%
2022/01/24	2	42.00	0	0.00	42.25	2	1,978	0.10%
2022/01/20	10	43.60	3	43.47	43.50	7	1,984	0.35%
2022/01/17	1	42.45	0	0.00	43.20	1	1,996	0.05%
2022/01/14	10	42.58	0	0.00	42.65	10	1,991	0.50%
2022/01/12	2	42.58	0	0.00	42.90	2	1,985	0.10%
2022/01/11	15	42.93	0	0.00	42.80	15	1,972	0.76%
2022/01/10	15	43.30	0	0.00	43.35	15	1,956	0.77%
2022/01/07	15	43.59	0	0.00	43.50	15	1,951	0.77%
2022/01/06	15	44.47	0	0.00	44.25	15	1,934	0.78%
2022/01/05	15	44.67	0	0.00	44.65	15	1,930	0.78%
2022/01/04	10	45.50	3	45.50	45.15	7	1,917	0.37%
2022/01/03	10	45.25	0	0.00	45.05	10	1,912	0.52%
2021/12/30	0	0.00	10	45.30	45.40	-10	1,914	-0.52%
2021/12/29	1	45.20	1	45.30	45.25	0	1,916	0.00%
2021/12/27	0	0.00	10	45.75	45.60	-10	1,941	-0.51%
2021/12/24	1.1	45.35	0	0.00	45.25	1.1	1,963	0.06%
2021/12/22	1	44.35	0	0.00	44.20	1	1,942	0.05%
2021/12/16	0	0.00	6	44.55	44.25	-6	1,983	-0.30%
2021/12/15	0	0.00	1	44.20	44.15	-1	1,987	-0.05%
2021/12/14	0	0.00	20	43.85	43.85	-20	1,995	-1.00%
2021/12/09	0	0.00	10	45.25	45.25	-10	1,982	-0.50%
2021/12/08	40	45.50	25	45.77	45.95	15	1,970	0.76%
2021/12/07	6	45.00	5	45.45	44.90	1	1,999	0.05%
2021/12/03	0	0.00	5	45.00	45.05	-5	2,000	-0.25%
2021/12/02	2	44.55	30	44.66	44.60	-28	2,000	-1.40%
2021/12/01	30	45.10	2	45.30	45.20	28	1,995	1.40%
2021/11/30	0	0.00	20	45.24	44.55	-20	1,997	-1.00%
2021/11/29	0	0.00	2	44.30	44.30	-2	1,992	-0.10%
2021/11/26	3	45.10	0	0.00	44.45	3	1,972	0.15%
2021/11/25	0	0.00	1	45.90	45.50	-1	1,953	-0.05%
2021/11/24	2	45.90	0	0.00	45.85	2	1,949	0.10%
2021/11/23	21	45.89	0	0.00	45.90	21	1,949	1.08%
2021/11/22	1	46.95	20	46.70	46.65	-19	1,944	-0.98%
2021/11/19	10	45.68	0	0.00	45.70	10	1,923	0.52%
2021/11/18	4	46.63	1	46.60	46.40	3	1,899	0.16%
2021/11/17	0	0.00	5	46.65	46.90	-5	1,877	-0.27%
2021/11/16	16	47.16	17	47.36	47.15	-1	1,842	-0.05%
2021/11/15	2	45.85	0	0.00	46.50	2	1,600	0.12%
2021/11/12	5	44.21	1	44.50	44.30	4	1,540	0.26%
2021/11/10	5	43.83	0	0.00	44.00	5	1,574	0.32%
2021/11/08	0	0.00	3	44.10	44.10	-3	1,610	-0.19%
2021/11/04	0	0.00	1	43.90	43.95	-1	1,698	-0.06%
2021/11/02	3	43.35	1	43.20	42.65	2	1,793	0.11%
2021/10/29	0	0.00	1	41.85	41.70	-1	1,851	-0.05%
2021/10/27	3	40.90	0	0.00	41.60	3	1,899	0.16%
2021/10/19	10	40.15	0	0.00	40.40	10	2,028	0.49%
2021/10/15	30	39.63	0	0.00	39.65	30	2,106	1.42%
2021/10/14	0	0.00	130	38.57	39.10	-130	2,155	-6.03%	大賣/鉅額交易
2021/10/13	6	39.20	0	0.00	38.90	6	2,194	0.27%
2021/10/08	60	40.40	0	0.00	40.20	60	2,231	2.69%
2021/10/07	15	39.55	0	0.00	39.65	15	2,299	0.65%
2021/10/06	17	38.65	0	0.00	38.65	17	2,547	0.67%
2021/10/05	141	38.91	20	38.38	39.30	121	2,620	4.62%	大買/鉅額交易
2021/10/04	5	39.29	70	39.14	38.80	-65	2,663	-2.44%
2021/10/01	6	40.16	100	40.13	39.75	-94	2,695	-3.49%
2021/09/29	1	41.05	70	41.15	41.15	-69	2,703	-2.55%
2021/09/28	1	41.50	0.3	42.00	42.00	0.7	2,742	0.02%
2021/09/27	20	42.70	0	0.00	42.85	20	2,740	0.73%
2021/09/10	120	42.82	120	42.37	42.55	0	3,453	0.00%	大買/大賣/
2021/09/09	0	0.00	20	41.13	41.20	-20	3,464	-0.58%
2021/09/08	0	0.00	60	41.00	40.85	-60	3,519	-1.70%
2021/08/25	30	41.52	0	0.00	41.60	30	3,772	0.80%
2021/08/23	100	41.01	0	0.00	41.60	100	3,820	2.62%
2021/08/19	0	0.00	100	40.74	40.80	-100	3,831	-2.61%
2021/08/18	60	40.58	1	41.15	42.20	59	3,841	1.54%
2021/08/17	0	0.00	120	40.97	40.60	-120	3,882	-3.09%	大賣/鉅額交易
2021/08/16	44	41.54	152	41.20	41.60	-108	3,910	-2.76%	大賣/鉅額交易
2021/08/13	20	43.29	0	0.00	41.95	20	3,894	0.51%
2021/08/12	25	44.82	3	44.90	44.30	22	4,118	0.53%
2021/08/11	2	47.15	0	0.00	46.75	2	4,172	0.05%
2021/08/09	4	48.31	1	48.60	48.15	3	4,196	0.07%
2021/08/06	0	0.00	40	49.02	49.30	-40	4,195	-0.95%
2021/08/05	6	49.36	20	49.55	49.55	-14	4,156	-0.34%
2021/08/03	1	48.30	0	0.00	48.30	1	4,189	0.02%
2021/07/28	0	0.00	1	47.30	47.50	-1	4,284	-0.02%
2021/07/23	3	47.12	0	0.00	47.30	3	4,597	0.07%
2021/07/22	30	46.88	0	0.00	47.10	30	4,676	0.64%
2021/07/21	0	0.00	46	46.81	46.25	-46	4,687	-0.98%
2021/07/20	51	46.80	125	46.62	46.65	-74	4,682	-1.58%	大賣/
2021/07/19	10	47.58	0	0.00	47.60	10	4,685	0.21%
2021/07/15	2	48.25	10	48.20	48.25	-8	4,889	-0.16%
2021/07/13	3	49.67	21	50.60	49.05	-18	4,891	-0.37%
2021/07/12	2	48.88	12	49.10	49.15	-10	4,678	-0.21%
2021/07/08	7	48.28	0	0.00	48.00	7	4,671	0.15%
2021/07/07	3	48.10	0	0.00	47.65	3	4,704	0.06%
2021/07/05	2	48.20	0	0.00	48.40	2	5,033	0.04%
2021/07/02	0	0.00	2	47.38	47.30	-2	5,123	-0.04%
2021/07/01	4	48.14	0	0.00	47.15	4	5,162	0.08%
2021/06/30	40	47.65	0	0.00	47.60	40	5,155	0.78%
2021/06/29	32	48.16	0	0.00	47.55	32	5,173	0.62%
2021/06/28	50	47.88	0.1	47.60	48.00	49.9	5,210	0.96%
2021/06/25	13	47.85	0	0.00	47.55	13	5,209	0.25%
2021/06/24	10	48.00	0	0.00	48.15	10	5,229	0.19%
2021/06/23	0	0.00	81	48.18	48.40	-81	5,236	-1.55%
2021/06/22	107	48.36	165	48.49	47.65	-58	5,254	-1.10%	大買/大賣/
2021/06/21	15.1	45.82	0	0.00	46.05	15.1	5,322	0.28%
2021/06/18	3	46.23	0	0.00	46.60	3	5,441	0.06%
2021/06/17	6	45.26	0	0.00	46.05	6	5,455	0.11%
2021/06/16	0	0.00	5	45.80	45.20	-5	5,456	-0.09%
2021/06/15	0	0.00	30	45.72	45.85	-30	5,487	-0.55%
2021/06/09	10	44.31	0	0.00	44.25	10	5,598	0.18%
2021/06/08	10	44.08	2	44.30	44.20	8	5,652	0.14%
2021/06/07	38	43.79	61	43.76	43.70	-23	5,700	-0.40%
2021/06/04	60	44.26	20	44.15	44.10	40	5,743	0.70%
2021/06/03	20	44.54	0	0.00	44.65	20	5,781	0.35%
2021/06/02	18	44.64	0	0.00	44.65	18	5,812	0.31%
2021/06/01	32	45.02	7	44.81	45.15	25	5,826	0.43%
2021/05/31	30	44.51	0	0.00	44.40	30	5,866	0.51%
2021/05/28	21	44.22	0	0.00	44.40	21	5,942	0.35%
2021/05/27	0	0.00	23	43.58	44.00	-23	6,162	-0.37%
2021/05/26	7	43.96	15	44.27	43.90	-8	6,521	-0.12%
2021/05/25	10	44.40	22	44.20	44.10	-12	6,577	-0.18%
2021/05/24	26	42.68	0	0.00	43.50	26	6,656	0.39%
2021/05/21	34	43.59	30	43.45	43.60	4	6,773	0.06%
2021/05/20	133	44.21	123	44.82	43.40	10	6,861	0.15%	大買/大賣/
2021/05/19	30	42.48	12	42.55	43.35	18	6,619	0.27%
2021/05/18	110	40.99	2	41.60	42.10	108	6,594	1.64%	大買/鉅額交易
2021/05/17	63	39.07	63	38.90	38.95	0	6,581	0.00%
2021/05/14	40	40.96	40	40.28	40.55	0	6,524	0.00%
2021/05/13	0	0.00	101	40.06	40.30	-101	6,499	-1.55%	大賣/鉅額交易
2021/05/12	58	42.12	117	39.38	40.50	-59	6,468	-0.91%	大賣/
2021/05/11	46	43.70	75	43.16	43.15	-29	6,383	-0.45%
2021/05/10	31	45.60	10	45.80	45.50	21	6,327	0.33%
2021/05/07	30	45.40	1	46.15	46.25	29	6,321	0.46%
2021/05/06	113	45.36	50	45.00	45.00	63	6,318	1.00%	大買/
2021/05/05	50	45.97	102	45.13	45.25	-52	6,321	-0.82%	大賣/
2021/05/04	110	45.91	120	46.98	45.65	-10	6,305	-0.16%	大買/大賣/
2021/05/03	33	48.46	130	48.68	47.90	-97	6,201	-1.56%	大賣/
2021/04/29	29	49.78	48	50.68	49.70	-19	6,115	-0.31%
2021/04/28	3	51.07	12	51.12	51.10	-9	6,010	-0.15%
2021/04/26	0	0.00	3	50.27	50.20	-3	6,016	-0.05%
2021/04/23	10	49.65	11	50.15	49.95	-1	6,022	-0.02%
2021/04/22	13	50.01	3	49.63	49.45	10	6,073	0.16%
2021/04/21	60	51.68	20	52.20	51.60	40	6,049	0.66%
2021/04/20	10	50.90	1	50.90	51.40	9	5,941	0.15%
2021/04/19	41	50.45	10	50.30	50.40	31	5,948	0.52%
2021/04/16	10	49.60	0	0.00	50.00	10	5,981	0.17%
2021/04/15	20	49.55	0	0.00	49.70	20	5,993	0.33%
2021/04/14	12	50.64	31	50.40	49.30	-19	6,013	-0.32%
2021/04/13	50	51.48	24	50.65	50.40	26	5,978	0.43%
2021/04/12	35	52.53	27	51.80	51.90	8	5,958	0.13%
2021/04/09	170	53.10	152	53.24	53.10	18	5,898	0.31%	大買/大賣/
2021/04/08	80	51.37	12	51.95	51.90	68	5,649	1.20%
2021/04/07	51	49.53	0	0.00	50.20	51	5,523	0.92%
2021/04/06	0	0.00	4	49.20	49.35	-4	5,523	-0.07%
2021/04/01	15	49.22	0	0.00	49.25	15	5,532	0.27%
2021/03/31	6	49.63	0	0.00	49.35	6	5,526	0.11%
2021/03/30	0	0.00	1	49.20	49.25	-1	5,499	-0.02%
2021/03/29	41	49.14	5	49.36	49.25	36	5,489	0.66%
2021/03/26	1	49.35	10	49.35	49.35	-9	5,473	-0.16%
2021/03/25	13	49.40	2	48.90	48.75	11	5,488	0.20%
2021/03/24	92	50.87	110.1	51.04	50.10	-18.1	5,418	-0.33%	大賣/
2021/03/23	40	50.10	14	49.78	50.10	26	5,105	0.51%
2021/03/19	1	48.10	54	48.01	48.20	-53	5,002	-1.06%
2021/03/18	60	48.44	0	0.00	48.45	60	5,019	1.20%
2021/03/17	0	0.00	30	48.23	48.10	-30	5,086	-0.59%
2021/03/16	1	47.60	18	47.80	47.45	-17	5,151	-0.33%
2021/03/15	0	0.00	113	47.76	47.90	-113	5,377	-2.10%	大賣/鉅額交易
2021/03/12	52	47.12	27	47.16	47.10	25	5,348	0.47%
2021/03/11	0	0.00	3	46.65	46.75	-3	5,456	-0.05%
2021/03/10	5	46.55	15	47.05	46.45	-10	5,480	-0.18%
2021/03/08	10	46.20	20	46.13	46.05	-10	5,647	-0.18%
2021/03/05	6	46.27	4	46.35	46.10	2	5,728	0.03%
2021/03/04	2	46.50	4	46.65	46.60	-2	5,879	-0.03%
2021/03/03	3	46.05	4	46.13	46.30	-1	5,918	-0.02%
2021/03/02	49	46.46	41	47.22	46.10	8	5,904	0.14%
2021/02/26	87	45.80	115	46.11	46.20	-28	5,786	-0.48%	大賣/
2021/02/25	32	45.30	0	0.00	45.55	32	5,606	0.57%
2021/02/24	0	0.00	15	45.61	45.35	-15	5,603	-0.27%
2021/02/23	24	44.93	2	45.55	45.30	22	5,524	0.40%
2021/02/22	16	44.83	10	45.10	44.80	6	5,452	0.11%
2021/02/19	15	43.85	0	0.00	44.20	15	5,366	0.28%
2021/02/18	10	43.75	1	43.75	43.80	9	5,408	0.17%
2021/02/17	10	42.85	0	0.00	43.10	10	5,543	0.18%
2021/02/04	10	42.43	1	42.29	42.25	9	5,677	0.16%
2021/02/01	10	40.80	0	0.00	41.55	10	6,010	0.17%
2021/01/29	20	41.95	0	0.00	41.30	20	6,148	0.33%
2021/01/28	2	41.88	0	0.00	42.00	2	6,151	0.03%
2021/01/27	20	42.69	2	42.85	42.50	18	6,236	0.29%
2021/01/26	50	42.36	5	41.76	41.80	45	6,609	0.68%
2021/01/25	50	42.14	0	0.00	42.30	50	6,623	0.75%
2021/01/22	31	41.44	0	0.00	41.80	31	6,615	0.47%
2021/01/21	110	41.93	151	41.61	41.25	-41	6,639	-0.62%	大買/大賣/
2021/01/20	140	42.00	130	42.10	41.65	10	6,698	0.15%	大買/大賣/
2021/01/19	91	43.48	23	43.58	43.45	68	6,623	1.03%
2021/01/18	34	42.89	71	42.90	42.85	-37	6,626	-0.56%
2021/01/15	54	43.97	33	43.18	43.30	21	6,674	0.31%
2021/01/14	111	44.55	5	44.35	44.50	106	6,626	1.60%	大買/鉅額交易
2021/01/13	23	43.72	0	0.00	43.70	23	6,588	0.35%
2021/01/12	20	43.60	110	43.35	43.20	-90	6,569	-1.37%	大賣/
2021/01/11	63	44.38	5	44.32	44.30	58	6,566	0.88%
2021/01/08	30	44.27	20	43.70	43.80	10	6,544	0.15%
2021/01/07	5	43.90	1	43.55	43.80	4	6,606	0.06%
2021/01/06	50	43.68	20	43.23	43.40	30	6,616	0.45%
2021/01/05	30	44.13	1.2	44.03	44.15	28.8	6,611	0.44%
2021/01/04	23	43.59	0	0.00	43.60	23	6,585	0.35%
2020/12/29	30	43.13	50	43.12	43.05	-20	6,593	-0.30%
2020/12/28	85	43.58	0	0.00	43.60	85	6,551	1.30%
2020/12/25	1	43.55	0	0.00	43.50	1	6,524	0.02%
2020/12/24	38	43.51	44	43.52	43.45	-6	6,514	-0.09%
2020/12/23	12	42.79	0	0.00	43.00	12	6,524	0.18%
2020/12/22	25.2	43.19	142	43.29	42.90	-116.8	6,618	-1.76%	大賣/鉅額交易
2020/12/21	90	43.60	90	43.75	43.70	0	6,677	0.00%
2020/12/18	87	44.21	75	44.08	44.10	12	6,650	0.18%
2020/12/17	21	44.57	0	0.00	44.70	21	6,631	0.32%
2020/12/16	44	44.84	5	44.27	44.80	39	6,606	0.59%
2020/12/15	64	44.00	85	44.71	43.85	-21	6,726	-0.31%
2020/12/14	50	45.14	13	45.35	45.35	37	6,671	0.55%
2020/12/11	101	44.79	105	45.27	45.00	-4	6,626	-0.06%	大買/大賣/
2020/12/10	65	45.93	17	46.06	45.85	48	6,549	0.73%
2020/12/09	121	46.41	77	46.39	46.55	44	6,431	0.68%	大買/
2020/12/08	28	45.15	27	44.90	44.80	1	6,235	0.02%
2020/12/07	63	45.32	70	45.46	45.25	-7	6,283	-0.11%
2020/12/04	42	45.08	11	45.19	45.20	31	6,218	0.50%
2020/12/03	16	45.49	19	45.08	45.05	-3	6,188	-0.05%
2020/12/02	12	45.80	17	45.90	45.55	-5	6,174	-0.08%
2020/12/01	26	45.34	14	45.31	45.60	12	6,077	0.20%
2020/11/30	8	45.24	4	45.46	44.85	4	6,089	0.07%
2020/11/27	16	44.72	1	44.75	44.55	15	6,023	0.25%
2020/11/26	10	44.10	0	0.00	44.20	10	6,021	0.17%
2020/11/25	1	43.95	8	44.30	43.70	-7	6,044	-0.12%
2020/11/24	23	44.80	16	44.94	44.45	7	6,024	0.12%
2020/11/23	14	44.38	1	44.35	44.35	13	5,947	0.22%
2020/11/20	0	0.00	21	44.14	44.15	-21	5,967	-0.35%
2020/11/19	3	43.80	0	0.00	43.85	3	6,026	0.05%
2020/11/18	5	43.60	24	43.65	43.50	-19	6,266	-0.30%
2020/11/17	30	43.80	0	0.00	43.40	30	6,470	0.46%
2020/11/16	0	0.00	13	44.11	43.85	-13	6,809	-0.19%
2020/11/12	1	42.80	3	42.83	42.70	-2	7,850	-0.03%
2020/11/11	10	42.65	5	42.73	42.95	5	8,502	0.06%
2020/11/10	0	0.00	11	42.98	42.40	-11	8,790	-0.13%
2020/11/06	21	41.86	2	41.60	41.75	19	8,994	0.21%
2020/11/05	1	40.85	2	40.85	40.90	-1	8,920	-0.01%
2020/11/04	14	40.77	10	40.80	41.00	4	8,951	0.04%
2020/11/03	23	41.43	65	42.08	41.10	-42	8,923	-0.47%
2020/11/02	42	39.33	1	39.50	39.60	41	8,564	0.48%
2020/10/29	5	39.10	0	0.00	39.70	5	8,671	0.06%
2020/10/28	11	40.00	0	0.00	39.80	11	8,670	0.13%
2020/10/27	7	41.32	0	0.00	41.20	7	8,599	0.08%
2020/10/26	0	0.00	1	41.60	41.60	-1	8,638	-0.01%
2020/10/23	13	41.20	1	41.00	41.05	12	8,658	0.14%
2020/10/21	0	0.00	1	41.70	41.85	-1	8,717	-0.01%
2020/10/20	2	41.05	2	41.25	41.25	0	8,842	0.00%
2020/10/16	5	41.05	6	41.00	40.65	-1	9,143	-0.01%
2020/10/15	7	41.41	17	42.15	41.50	-10	9,288	-0.11%
2020/10/13	15	40.33	0	0.00	40.25	15	9,699	0.15%
2020/10/12	0	0.00	1	40.70	40.85	-1	9,806	-0.01%
2020/10/08	1	41.00	2	40.85	40.95	-1	9,977	-0.01%
2020/10/06	0	0.00	2	40.10	40.20	-2	10,697	-0.02%
2020/10/05	0	0.00	1	39.95	39.65	-1	10,871	-0.01%
2020/09/29	1	38.85	1	39.20	38.95	0	11,398	0.00%
2020/09/28	1	39.10	5	39.10	39.05	-4	11,633	-0.03%
2020/09/25	15	39.05	3	38.80	38.05	12	12,069	0.10%
2020/09/24	20	40.03	23	40.13	39.75	-3	12,326	-0.02%
2020/09/23	1	41.45	10	41.40	41.50	-9	12,635	-0.07%
2020/09/22	18	42.01	0	0.00	41.65	18	12,801	0.14%
2020/09/18	15	43.76	21	43.85	43.60	-6	12,859	-0.05%
2020/09/17	5	42.25	5	42.55	42.55	0	12,775	0.00%
2020/09/16	1	42.05	0	0.00	42.05	1	12,830	0.01%
2020/09/15	5	41.96	0	0.00	41.85	5	12,858	0.04%
2020/09/11	20	41.78	0	0.00	41.30	20	12,902	0.16%
2020/09/10	21	42.83	10	43.15	42.25	11	12,834	0.09%
2020/09/09	3	41.90	64	41.85	42.20	-61	12,751	-0.48%
2020/09/08	4	43.48	0	0.00	43.05	4	12,663	0.03%
2020/09/07	1	44.30	1	44.60	43.50	0	12,664	0.00%
2020/09/04	10	43.90	2	44.95	44.45	8	12,725	0.06%
2020/09/03	3	44.95	21	45.24	45.15	-18	12,660	-0.14%
2020/09/02	3	44.73	12	44.45	44.60	-9	12,555	-0.07%
2020/09/01	57	43.83	0	0.00	44.20	57	12,478	0.46%
2020/08/31	23	43.76	4	44.08	43.55	19	12,403	0.15%
2020/08/28	15	42.67	25	43.59	43.50	-10	12,488	-0.08%
2020/08/27	22	43.44	1	43.70	43.20	21	12,500	0.17%
2020/08/26	22	43.93	17.2	44.17	44.10	4.8	12,464	0.04%
2020/08/25	3	44.93	2	44.85	44.75	1	12,496	0.01%
2020/08/24	77	45.05	62	45.27	44.60	15	12,612	0.12%
2020/08/21	22	43.55	50	44.13	43.95	-28	12,397	-0.23%
2020/08/20	62	44.02	1	43.40	43.35	61	12,262	0.50%
2020/08/19	17	48.62	31	49.08	48.15	-14	11,877	-0.12%
2020/08/18	68	49.27	45	50.02	48.15	23	11,533	0.20%
2020/08/17	11	48.35	24	46.78	49.65	-13	10,644	-0.12%
2020/08/14	22	42.98	66	43.93	45.15	-44	9,929	-0.44%
2020/08/13	81	42.79	82	43.66	42.35	-1	9,575	-0.01%
2020/08/12	6	42.00	14	43.94	44.15	-8	9,310	-0.09%
2020/08/11	0	0.00	1	42.75	42.55	-1	9,225	-0.01%
2020/08/10	0	0.00	5	43.90	43.95	-5	9,200	-0.05%
2020/08/07	4	43.69	1	43.75	43.85	3	9,266	0.03%
2020/08/06	0	0.00	2	42.80	42.75	-2	9,272	-0.02%
2020/08/05	6	43.85	38	43.43	43.30	-32	9,427	-0.34%
2020/08/03	3	42.13	5	42.30	41.80	-2	9,662	-0.02%
2020/07/31	20	41.75	13	41.86	41.80	7	9,656	0.07%
2020/07/30	1	41.60	10	41.44	41.25	-9	9,670	-0.09%
2020/07/29	9	40.72	7	41.08	41.15	2	9,659	0.02%
2020/07/28	33	41.34	15	40.55	40.15	18	9,660	0.19%
2020/07/27	30	42.18	8	41.78	41.55	22	9,672	0.23%
2020/07/24	35	43.30	2	43.90	42.80	33	9,622	0.34%
2020/07/23	10	44.96	33	45.08	45.00	-23	9,561	-0.24%
2020/07/22	4	45.19	12	45.28	45.40	-8	9,399	-0.09%
2020/07/21	59	45.46	0	0.00	45.25	59	9,255	0.64%
2020/07/20	7	45.47	1	45.55	45.30	6	9,126	0.07%
2020/07/17	34	45.74	14	46.95	45.25	20	9,072	0.22%
2020/07/16	13	45.27	8	45.74	45.75	5	8,704	0.06%
2020/07/15	57	45.04	3	45.63	45.00	54	8,611	0.63%
2020/07/14	18	45.17	102	44.83	45.10	-84	8,533	-0.98%	大賣/
2020/07/13	44	45.77	66	46.06	46.35	-22	8,375	-0.26%
2020/07/10	16	43.21	14	43.24	43.00	2	7,946	0.03%
2020/07/09	18	44.78	5	45.85	44.50	13	7,828	0.17%
2020/07/08	5	44.00	3	45.45	45.45	2	7,619	0.03%
2020/07/07	22	44.01	24	44.93	44.10	-2	7,491	-0.03%
2020/07/06	18	45.21	8	44.56	45.00	10	7,417	0.13%
2020/07/03	20	42.71	34	42.59	43.00	-14	7,059	-0.20%
2020/07/02	6	41.93	13	41.48	41.90	-7	6,805	-0.10%
2020/07/01	2	39.70	6	39.88	39.80	-4	6,455	-0.06%
2020/06/30	31	39.12	46	38.93	38.80	-15	6,322	-0.24%
2020/06/29	10	38.20	5	38.35	38.05	5	6,286	0.08%
2020/06/24	10	39.20	11	39.07	39.15	-1	6,262	-0.02%
2020/06/23	4	39.05	20	39.14	38.80	-16	6,272	-0.26%
2020/06/22	32	38.67	0	0.00	38.45	32	6,299	0.51%
2020/06/19	15	39.01	6	38.80	39.10	9	6,389	0.14%
2020/06/17	0	0.00	3	37.80	37.85	-3	6,431	-0.05%
2020/06/15	1	36.95	0	0.00	36.95	1	6,711	0.01%
2020/06/12	9.2	37.50	1	37.60	37.75	8.2	6,765	0.12%
2020/06/11	9	39.27	3	39.45	38.45	6	6,803	0.09%
2020/06/10	1	38.75	10	38.86	38.75	-9	6,737	-0.13%
2020/06/09	10	38.95	3	39.02	38.70	7	6,889	0.10%
2020/06/05	2	39.20	1	39.30	39.05	1	6,952	0.01%
2020/06/04	12	39.51	18	39.44	39.30	-6	7,013	-0.09%
2020/06/03	0	0.00	15	38.81	39.00	-15	6,890	-0.22%
2020/06/02	6	38.72	6	38.88	38.55	0	6,857	0.00%
2020/06/01	6	38.73	1	38.75	38.95	5	6,885	0.07%
2020/05/29	14	38.14	6	38.01	38.75	8	7,206	0.11%
2020/05/28	0	0.00	5	37.54	37.50	-5	7,077	-0.07%
2020/05/27	17	36.75	5	37.18	37.40	12	7,029	0.17%
2020/05/26	0	0.00	1	36.80	36.70	-1	6,982	-0.01%
2020/05/25	2	36.30	0	0.00	36.40	2	6,977	0.03%
2020/05/22	6	36.44	5	36.50	36.35	1	6,976	0.01%
2020/05/21	0	0.00	1	37.00	37.20	-1	6,966	-0.01%
2020/05/20	5	36.78	1	36.50	36.60	4	6,948	0.06%
2020/05/18	3	36.50	30	36.45	36.45	-27	6,887	-0.39%
2020/05/15	2	37.35	0	0.00	37.60	2	6,813	0.03%
2020/05/14	37	38.26	40	37.74	37.65	-3	6,773	-0.04%
2020/05/13	3	39.40	8	39.15	39.05	-5	6,663	-0.08%
2020/05/12	12	40.40	162	40.12	39.70	-150	6,607	-2.27%	大賣/鉅額交易
2020/05/11	87	40.40	25	40.50	41.10	62	6,463	0.96%
2020/05/08	2	39.20	0	0.00	38.80	2	6,140	0.03%
2020/05/07	78	39.20	0	0.00	38.85	78	6,126	1.27%
2020/05/06	5	38.68	1	38.45	38.35	4	6,115	0.07%
2020/05/05	2	39.25	0	0.00	38.80	2	6,120	0.03%
2020/05/04	10	39.11	1	39.20	39.00	9	6,133	0.15%
2020/04/30	13	39.57	8	39.76	40.00	5	6,145	0.08%
2020/04/29	8	39.16	0	0.00	38.90	8	6,134	0.13%
2020/04/28	1	39.00	0	0.00	38.65	1	6,167	0.02%
2020/04/27	2	39.23	1	39.35	39.35	1	6,181	0.02%
2020/04/21	1	38.50	1	39.15	38.15	0	6,082	0.00%
2020/04/20	1	39.95	60	39.77	39.60	-59	6,081	-0.97%
2020/04/17	85	39.42	25	39.35	39.45	60	6,056	0.99%
2020/04/16	2	39.88	0	0.00	40.00	2	5,942	0.03%
2020/04/15	2	40.45	1	40.20	39.90	1	5,908	0.02%
2020/04/14	1	39.90	1	39.70	39.80	0	5,819	0.00%
2020/04/13	4	39.93	15	39.79	39.60	-11	5,773	-0.19%
2020/04/10	0	0.00	16	39.14	39.00	-16	5,704	-0.28%
2020/04/09	18	38.62	16	38.16	38.60	2	5,704	0.04%
2020/04/08	1	37.40	0	0.00	37.60	1	5,578	0.02%
2020/04/06	0	0.00	3	34.37	34.50	-3	5,576	-0.05%
2020/03/31	17	33.13	19	33.36	33.10	-2	5,529	-0.04%
2020/03/30	2	32.00	0	0.00	33.20	2	5,552	0.04%
2020/03/26	2	31.23	6	32.30	32.90	-4	5,468	-0.07%
2020/03/25	0	0.00	8	31.82	31.60	-8	5,359	-0.15%
2020/03/24	22	27.60	21	28.00	29.00	1	5,227	0.02%
2020/03/23	25	26.72	28	26.94	26.40	-3	5,163	-0.06%
2020/03/20	8	28.00	25	29.26	28.00	-17	5,115	-0.33%
2020/03/19	57	29.10	31	29.45	27.45	26	4,974	0.52%
2020/03/18	150	30.98	160	30.93	30.40	-10	4,854	-0.21%	大買/大賣/
2020/03/17	31	29.54	40	30.74	30.50	-9	4,809	-0.19%
2020/03/16	1	32.70	1	31.50	31.55	0	4,763	0.00%
2020/03/13	11	32.33	156	32.15	33.15	-145	4,720	-3.07%	大賣/鉅額交易
2020/03/12	7	35.67	1	35.60	35.40	6	4,616	0.13%
2020/03/11	0	0.00	1	39.15	38.30	-1	4,541	-0.02%
2020/03/10	12	38.66	0	0.00	39.50	12	4,507	0.27%
2020/03/09	41	40.01	2	39.85	39.10	39	4,432	0.88%
2020/03/06	6	41.05	20	41.48	41.05	-14	4,384	-0.32%
2020/03/05	0	0.00	7	41.89	41.70	-7	4,371	-0.16%
2020/03/04	7	41.59	36	42.16	41.50	-29	4,306	-0.67%
2020/03/03	0	0.00	4	39.95	40.40	-4	3,901	-0.10%
2020/03/02	1	36.80	1	36.75	36.75	0	3,833	0.00%
2020/02/27	101	36.18	86	36.68	36.00	15	3,885	0.39%	大買/
2020/02/26	65	37.80	50	37.89	37.60	15	3,880	0.39%
2020/02/25	77	37.77	27	38.46	38.40	50	3,905	1.28%
2020/02/24	160	38.32	140	38.25	38.25	20	3,975	0.50%	大買/大賣/
2020/02/21	50	38.55	40	38.55	38.55	10	4,107	0.24%
2020/02/20	3	39.05	0	0.00	38.85	3	4,155	0.07%
2020/02/19	6	39.01	0	0.00	39.00	6	4,223	0.14%
2020/02/18	2	39.00	0	0.00	38.95	2	4,387	0.05%
2020/02/17	1	39.35	0	0.00	39.20	1	4,805	0.02%
2020/02/13	3	39.68	0	0.00	39.25	3	5,192	0.06%
2020/02/11	0	0.00	2	38.50	38.70	-2	5,693	-0.04%
2020/02/10	1	37.35	0	0.00	38.00	1	5,705	0.02%
2020/02/07	7	38.47	1	38.30	38.30	6	5,756	0.10%
2020/02/06	0	0.00	3	38.73	39.10	-3	5,791	-0.05%
2020/02/05	1	37.60	0	0.00	37.95	1	5,844	0.02%
2020/02/04	9	37.38	0	0.00	37.90	9	5,862	0.15%
2020/02/03	0	0.00	20	36.02	36.15	-20	5,972	-0.33%
2020/01/30	2	39.28	0	0.00	38.70	2	6,083	0.03%
2020/01/17	2	42.95	2	43.45	42.90	0	6,147	0.00%
2020/01/16	0	0.00	3	42.90	43.00	-3	6,220	-0.05%
2020/01/15	200	43.16	201	43.17	43.05	-1	6,650	-0.02%	大買/大賣/
2020/01/14	155	42.85	153	42.87	43.30	2	6,726	0.03%	大買/大賣/
2020/01/13	146	42.35	154	42.34	42.65	-8	6,791	-0.12%	大買/大賣/
2020/01/10	4	41.55	0	0.00	41.55	4	6,861	0.06%
2020/01/09	1	41.90	0	0.00	41.70	1	7,085	0.01%
2020/01/08	5	41.55	3	42.13	41.65	2	7,213	0.03%
2020/01/07	2	42.15	3	42.55	41.80	-1	7,462	-0.01%
2020/01/06	1	42.30	1	42.30	42.30	0	7,520	0.00%
2020/01/03	2	43.45	2	44.25	43.25	0	7,540	0.00%
2020/01/02	0	0.00	1	43.95	43.95	-1	7,537	-0.01%
2019/12/31	32	43.97	8	43.95	43.90	24	7,530	0.32%
2019/12/30	5	43.86	29	43.50	43.80	-24	7,526	-0.32%
2019/12/27	22	42.45	20	42.78	42.40	2	7,456	0.03%
2019/12/26	4	42.74	0	0.00	42.45	4	7,499	0.05%
2019/12/25	1	43.40	6	43.35	43.40	-5	7,535	-0.07%
2019/12/24	0	0.00	2	42.98	43.00	-2	7,682	-0.03%
2019/12/20	5	42.45	1	42.40	42.50	4	8,363	0.05%
2019/12/19	1	42.05	0	0.00	42.15	1	8,822	0.01%
2019/12/17	0	0.00	0.2	42.50	42.50	-0.2	9,478	0.00%
2019/12/13	0	0.00	25	42.17	41.85	-25	9,674	-0.26%
2019/12/12	2	42.55	5	42.35	42.20	-3	9,738	-0.03%
2019/12/11	1	42.45	6	42.45	42.45	-5	9,729	-0.05%
2019/12/10	1	41.80	5	41.80	41.90	-4	9,716	-0.04%
2019/12/09	14	42.38	0	0.00	42.05	14	9,701	0.14%
2019/12/05	0	0.00	1	42.45	42.75	-1	9,736	-0.01%
2019/12/04	1	42.10	0	0.00	42.10	1	9,785	0.01%
2019/12/03	3	42.18	2	42.60	42.55	1	9,881	0.01%
2019/12/02	10	42.06	11	42.31	42.10	-1	9,907	-0.01%
2019/11/29	0	0.00	66	43.40	43.10	-66	9,912	-0.67%
2019/11/28	1	43.95	0	0.00	43.60	1	9,973	0.01%
2019/11/27	1	43.80	3	44.07	44.00	-2	10,066	-0.02%
2019/11/26	15	44.15	0	0.00	43.80	15	10,142	0.15%
2019/11/25	12	43.45	16	43.59	43.70	-4	10,121	-0.04%
2019/11/22	34	43.14	30	42.94	42.85	4	10,146	0.04%
2019/11/21	6	43.01	0	0.00	43.30	6	10,169	0.06%
2019/11/20	8	43.74	0	0.00	43.60	8	10,174	0.08%
2019/11/19	6	45.45	4	45.39	45.00	2	10,175	0.02%
2019/11/18	1	45.45	0	0.00	45.45	1	10,285	0.01%
2019/11/15	3	45.47	11	45.35	45.15	-8	10,529	-0.08%
2019/11/14	18	45.90	14	45.88	44.60	4	10,787	0.04%
2019/11/13	16	45.29	3	45.75	45.00	13	10,608	0.12%
2019/11/12	8	45.99	5	45.82	46.15	3	10,685	0.03%
2019/11/11	19	45.28	18	45.51	46.20	1	10,689	0.01%
2019/11/08	109	45.16	87	45.52	45.80	22	10,661	0.21%	大買/
2019/11/07	21	43.80	0	0.00	43.80	21	10,518	0.20%
2019/11/06	12	44.88	5	44.60	43.90	7	10,756	0.07%
2019/11/05	12	44.72	21	44.67	44.80	-9	10,814	-0.08%
2019/11/04	22	45.07	3	45.00	44.55	19	10,889	0.17%
2019/11/01	0	0.00	5	45.00	45.10	-5	10,937	-0.05%
2019/10/31	7	44.82	5	45.03	44.65	2	11,096	0.02%
2019/10/30	15	44.94	12	45.03	45.80	3	11,260	0.03%
2019/10/28	6	44.13	1	44.05	44.45	5	11,889	0.04%
2019/10/25	31	43.97	1	44.00	44.00	30	12,331	0.24%
2019/10/24	16	44.53	1	44.35	44.50	15	12,331	0.12%
2019/10/23	8	44.16	2	45.40	44.25	6	12,367	0.05%
2019/10/22	0	0.00	2	44.65	44.65	-2	12,109	-0.02%
2019/10/21	1	44.95	8	44.26	44.15	-7	12,029	-0.06%
2019/10/18	18	43.90	34	43.94	44.25	-16	11,964	-0.13%
2019/10/17	9	43.84	11	44.10	43.95	-2	11,898	-0.02%
2019/10/16	8	42.67	6	43.02	43.05	2	11,706	0.02%
2019/10/15	12	42.75	16	42.89	43.00	-4	11,656	-0.03%
2019/10/14	15	41.12	0	0.00	41.05	15	11,486	0.13%
2019/10/09	1	39.85	18	39.11	40.00	-17	11,506	-0.15%
2019/10/08	11	39.90	2	39.75	39.40	9	11,470	0.08%
2019/10/07	0	0.00	4	41.04	40.50	-4	11,391	-0.04%
2019/10/04	3	40.58	1	40.40	40.30	2	11,366	0.02%
2019/10/03	2	41.05	1	40.95	40.95	1	11,301	0.01%
2019/10/01	2	41.18	1	41.20	40.80	1	11,251	0.01%
2019/09/27	1	42.05	0.2	40.80	40.75	0.8	11,202	0.01%
2019/09/26	9	43.76	7	43.68	42.90	2	11,061	0.02%
2019/09/25	5	43.16	9	43.69	44.40	-4	10,781	-0.04%
2019/09/24	31	43.72	7	43.94	42.30	24	10,420	0.23%
2019/09/23	10	42.17	47	42.36	43.00	-37	9,990	-0.37%
2019/09/20	10	40.90	7	40.98	40.50	3	9,512	0.03%
2019/09/19	8	40.78	3	40.80	40.90	5	9,340	0.05%
2019/09/18	5	39.30	1	39.65	39.30	4	9,139	0.04%
2019/09/17	14	39.55	13	39.55	39.65	1	9,184	0.01%
2019/09/16	2	38.80	0	0.00	38.95	2	9,198	0.02%
2019/09/12	0.2	38.85	0	0.00	38.80	0.2	9,263	0.00%
2019/09/11	5	38.30	0	0.00	38.30	5	9,336	0.05%
2019/09/10	5	38.45	0	0.00	38.45	5	9,456	0.05%
2019/09/09	11	38.82	1	38.70	38.80	10	9,595	0.10%
2019/09/06	0	0.00	5	39.90	39.85	-5	9,703	-0.05%
2019/09/05	7.6	40.06	0	0.00	40.20	7.6	9,706	0.08%
2019/09/04	8	39.52	0	0.00	39.45	8	9,843	0.08%
2019/09/03	5	39.25	1	39.30	39.25	4	9,840	0.04%
2019/08/30	5	39.45	2	39.90	39.30	3	9,798	0.03%
2019/08/29	0	0.00	3	38.90	39.30	-3	9,735	-0.03%
2019/08/28	11	38.56	0	0.00	38.40	11	9,662	0.11%
2019/08/27	10	39.15	0	0.00	39.05	10	9,707	0.10%
2019/08/26	7.8	38.99	2	38.95	38.85	5.8	9,759	0.06%
2019/08/23	0	0.00	1	40.40	40.30	-1	9,702	-0.01%
2019/08/22	29	40.28	25	40.59	40.25	4	9,635	0.04%
2019/08/21	6	40.13	3	40.40	40.40	3	9,495	0.03%
2019/08/20	43	41.74	35	42.52	40.95	8	9,382	0.09%
2019/08/19	19	40.86	44.3	41.62	42.10	-25.3	9,110	-0.28%
2019/08/16	38	40.39	30	40.55	39.40	8	8,779	0.09%
2019/08/15	9	39.29	12	39.38	39.30	-3	8,662	-0.03%
2019/08/14	63	39.00	64	38.54	38.85	-1	8,454	-0.01%
2019/08/13	12	38.40	9	38.59	38.15	3	8,299	0.04%
2019/08/12	4.7	37.48	4	37.31	38.25	0.7	8,147	0.01%
2019/08/08	17	37.45	19	37.65	37.45	-2	8,101	-0.02%
2019/08/07	28	36.50	27	36.63	35.80	1	7,973	0.01%
2019/08/05	5	36.66	0	0.00	35.50	5	7,981	0.06%
2019/08/02	5	35.45	2	35.50	36.10	3	8,069	0.04%
2019/08/01	53	38.51	56	39.04	37.80	-3	7,916	-0.04%
2019/07/31	42	37.53	12	37.70	37.60	30	7,619	0.39%
2019/07/29	24	39.24	36	39.68	40.10	-12	7,321	-0.16%
2019/07/26	40	36.17	43	37.65	38.00	-3	6,850	-0.04%
2019/07/25	0	0.00	7	35.24	35.20	-7	6,447	-0.11%
2019/07/24	24	34.46	44	34.27	34.70	-20	6,379	-0.31%
2019/07/23	1	33.60	7	34.10	33.95	-6	6,406	-0.09%
2019/07/19	2	32.60	9	32.50	32.65	-7	6,510	-0.11%
2019/07/18	5	31.75	7	32.11	31.75	-2	6,642	-0.03%
2019/07/17	3	31.78	0	0.00	31.90	3	6,756	0.04%
2019/07/16	3	31.78	15	31.45	31.60	-12	7,109	-0.17%
2019/07/15	15	32.65	4	32.41	32.65	11	7,539	0.15%
2019/07/12	12	31.93	5	32.10	32.75	7	7,870	0.09%
2019/07/11	0	0.00	7	32.08	31.80	-7	8,403	-0.08%
2019/07/09	0	0.00	1	31.95	31.70	-1	8,744	-0.01%
2019/07/08	0	0.00	1	31.95	31.90	-1	8,879	-0.01%
2019/07/05	0	0.00	1	32.15	32.15	-1	8,917	-0.01%
2019/07/04	6	32.24	10	32.15	32.10	-4	8,912	-0.04%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	0	0.00	3	32.27	31.90	-3	8,987	-0.03%
2019/07/01	1	31.80	0	0.00	31.80	1	8,977	0.01%
2019/06/27	0	0.00	5	31.27	31.40	-5	9,042	-0.06%
2019/06/26	0	0.00	1	31.05	30.95	-1	9,017	-0.01%
2019/06/25	0	0.00	3	30.90	30.75	-3	9,017	-0.03%
2019/06/21	1	31.35	4	31.00	30.90	-3	9,083	-0.03%
2019/06/20	15	32.05	34	31.77	31.55	-19	9,042	-0.21%
2019/06/19	0	0.00	1	31.50	31.35	-1	9,019	-0.01%
2019/06/18	2	31.33	2	31.23	30.90	0	9,012	0.00%
2019/06/17	30	31.41	1	31.25	31.65	29	8,960	0.32%
2019/06/14	3	31.20	8	31.38	31.70	-5	8,869	-0.06%
2019/06/13	2	30.80	0	0.00	30.30	2	8,784	0.02%
2019/06/12	0	0.00	2	30.80	30.95	-2	8,635	-0.02%
2019/06/11	1	30.55	5	31.10	30.90	-4	8,568	-0.05%
2019/06/06	0	0.00	1	29.00	29.00	-1	8,299	-0.01%
2019/06/05	1	30.05	0	0.00	29.45	1	8,346	0.01%
2019/06/04	0	0.00	2	29.73	29.45	-2	8,333	-0.02%
2019/06/03	6	29.12	1	29.05	29.30	5	8,318	0.06%
2019/05/31	3	29.28	5	29.57	29.50	-2	8,284	-0.02%
2019/05/30	14	28.87	10	28.75	29.10	4	8,178	0.05%
2019/05/29	22	27.96	11	28.12	28.50	11	8,066	0.14%
2019/05/24	1	28.90	2	28.95	28.80	-1	8,229	-0.01%
2019/05/23	0	0.00	4	28.36	28.30	-4	8,526	-0.05%
2019/05/22	1	29.20	5	29.03	29.30	-4	8,768	-0.05%
2019/05/21	29	28.20	4	28.18	28.35	25	8,744	0.29%
2019/05/20	2	29.35	0	0.00	28.80	2	8,639	0.02%
2019/05/17	1	29.40	1	29.30	29.30	0	8,650	0.00%
2019/05/15	3	29.82	2	30.30	30.40	1	8,664	0.01%
2019/05/14	1	28.20	1	28.90	29.40	0	8,779	0.00%
2019/05/10	3	29.38	1	29.60	29.30	2	8,700	0.02%
2019/05/09	28	30.31	29	31.82	29.85	-1	8,496	-0.01%
2019/05/08	2	30.75	0	0.00	32.60	2	8,255	0.02%
2019/05/02	11	31.84	0	0.00	31.65	11	8,021	0.14%
2019/04/30	1	32.45	0	0.00	32.70	1	7,886	0.01%
2019/04/29	6	32.15	4	32.35	32.50	2	7,864	0.03%
2019/04/25	8	32.54	1	33.00	33.00	7	7,569	0.09%
2019/04/24	17	34.06	20	33.62	33.40	-3	7,424	-0.04%
2019/04/23	6	33.82	4	33.74	34.05	2	7,217	0.03%
2019/04/22	50	34.32	25	34.76	34.90	25	7,052	0.35%
2019/04/19	6	32.86	36	33.06	33.90	-30	6,699	-0.45%
2019/04/18	31	31.11	26	31.22	31.05	5	6,335	0.08%
2019/04/17	2	30.70	8	30.44	30.90	-6	5,978	-0.10%
2019/04/16	0	0.00	3	28.73	29.10	-3	5,326	-0.06%
2019/04/15	26	29.34	9	29.35	29.05	17	5,228	0.33%
2019/04/12	35	28.13	65	28.44	28.55	-30	4,942	-0.61%
2019/04/11	0	0.00	20	28.15	27.40	-20	4,789	-0.42%
2019/04/10	0	0.00	1	27.80	27.75	-1	4,728	-0.02%
2019/04/09	17	28.12	19	27.91	28.15	-2	4,694	-0.04%
2019/04/08	30	27.97	0	0.00	27.60	30	4,598	0.65%
2019/04/02	22	27.20	1	27.30	27.30	21	4,451	0.47%
2019/04/01	11	26.77	0	0.00	26.85	11	4,335	0.25%
2019/03/29	0	0.00	3	26.20	26.20	-3	4,264	-0.07%
2019/03/27	20	26.40	0	0.00	26.40	20	4,278	0.47%
2019/03/26	51	27.04	8	26.70	26.70	43	4,252	1.01%
2019/03/25	10	27.30	0	0.00	27.30	10	4,195	0.24%
2019/03/22	35	27.83	52	27.50	27.85	-17	4,192	-0.41%
2019/03/21	1	27.40	0	0.00	27.60	1	4,118	0.02%
2019/03/20	20	26.78	0	0.00	26.80	20	4,111	0.49%
2019/03/19	6	26.80	0	0.00	26.70	6	4,115	0.15%
2019/03/18	32	26.93	1	27.10	27.15	31	4,094	0.76%
2019/03/15	4	26.30	2	26.40	26.35	2	4,022	0.05%
2019/03/14	2	26.10	0	0.00	26.10	2	4,034	0.05%
2019/03/13	0	0.00	1	26.25	26.35	-1	4,123	-0.02%
2019/03/12	1	26.20	32	26.25	26.15	-31	4,166	-0.74%
2019/03/08	1	25.90	0	0.00	25.90	1	4,399	0.02%
2019/03/07	40	26.25	0	0.00	26.25	40	4,515	0.89%
2019/03/04	3	26.95	0	0.00	27.20	3	4,629	0.06%
2019/02/27	21	26.95	1	26.85	26.95	20	4,627	0.43%
2019/02/26	45	27.66	9	27.77	27.55	36	4,598	0.78%
2019/02/25	3	28.40	6	28.38	28.00	-3	4,602	-0.07%
2019/02/22	36	28.13	7	28.20	27.90	29	4,499	0.64%
2019/02/21	5	27.02	51	27.92	28.10	-46	4,163	-1.10%
2019/02/20	20	26.40	1	26.45	26.10	19	3,902	0.49%
2019/02/15	70	25.72	1	25.70	25.70	69	3,985	1.73%
2019/02/14	88	26.39	1	26.10	26.10	87	3,947	2.20%
2019/02/13	137	25.67	20	25.98	26.15	117	3,840	3.05%	大買/鉅額交易
2019/02/12	147	24.73	0	0.00	25.20	147	3,643	4.03%	大買/鉅額交易
2019/02/11	20	23.93	1	23.90	23.80	19	3,607	0.53%
2019/01/30	20	23.95	0	0.00	23.90	20	3,717	0.54%
2019/01/29	20	23.90	0	0.00	23.90	20	3,777	0.53%
2019/01/28	87	24.07	0	0.00	24.10	87	3,878	2.24%
2019/01/25	335	24.01	10	24.20	24.15	325	4,225	7.69%	大買/鉅額交易
2019/01/24	200	23.96	0	0.00	23.70	200	4,307	4.64%	大買/鉅額交易
2019/01/23	1	23.75	1	23.65	23.65	0	4,411	0.00%
2019/01/18	0	0.00	1	23.90	23.90	-1	4,541	-0.02%
2019/01/17	0	0.00	1	23.90	23.80	-1	4,604	-0.02%
2019/01/14	10	23.80	0	0.00	23.90	10	4,704	0.21%
2019/01/11	6	23.95	7	23.89	23.85	-1	4,732	-0.02%
2019/01/10	3	24.40	10	24.60	24.30	-7	4,712	-0.15%
2019/01/08	0	0.00	2	22.80	22.70	-2	4,571	-0.04%
2019/01/04	0	0.00	2	22.40	22.40	-2	4,684	-0.04%
2018/12/28	0	0.00	20	22.90	22.85	-20	4,838	-0.41%
2018/12/25	0	0.00	1	23.00	23.10	-1	5,027	-0.02%
2018/12/21	2	23.10	2	23.30	23.60	0	5,109	0.00%
2018/12/19	2	23.80	1	23.80	23.80	1	5,067	0.02%
2018/12/18	1	24.00	0	0.00	23.90	1	5,102	0.02%
2018/12/17	2	24.45	0	0.00	24.50	2	5,194	0.04%
2018/12/14	1	24.05	0	0.00	24.30	1	5,181	0.02%
2018/12/13	14	24.63	10	24.30	24.30	4	5,184	0.08%
2018/12/12	2	24.25	12	24.31	24.60	-10	5,146	-0.19%
2018/12/11	10	23.90	31	24.14	23.95	-21	5,149	-0.41%
2018/12/10	2	24.00	0	0.00	24.10	2	5,198	0.04%
2018/12/07	0	0.00	33	24.52	24.75	-33	5,196	-0.64%
2018/12/06	32	24.11	0	0.00	24.05	32	5,199	0.62%
2018/12/05	24	25.46	3	25.50	25.60	21	5,157	0.41%
2018/12/04	66	26.07	10	25.85	25.85	56	5,252	1.07%
2018/12/03	3	25.88	105	25.98	25.65	-102	5,211	-1.96%	大賣/鉅額交易
2018/11/30	21	24.47	1	25.05	24.65	20	5,075	0.39%
2018/11/29	10	24.20	0	0.00	23.85	10	4,932	0.20%
2018/11/28	21	23.76	7	23.89	23.85	14	4,935	0.28%
2018/11/27	0	0.00	1	23.55	23.55	-1	4,931	-0.02%
2018/11/26	12	23.38	0	0.00	23.40	12	5,035	0.24%
2018/11/23	1	23.55	0	0.00	23.30	1	5,149	0.02%
2018/11/22	23	23.78	0	0.00	23.40	23	5,337	0.43%
2018/11/21	2	23.80	0	0.00	24.05	2	5,764	0.03%
2018/11/20	1	23.85	3	23.73	23.70	-2	5,998	-0.03%
2018/11/19	22	23.75	0	0.00	23.70	22	6,020	0.37%
2018/11/16	3	23.75	5	24.06	23.40	-2	6,028	-0.03%
2018/11/15	1	23.20	0	0.00	23.45	1	5,927	0.02%
2018/11/14	1	23.70	1	23.30	23.50	0	5,954	0.00%
2018/11/13	0	0.00	3	22.70	23.20	-3	5,926	-0.05%
2018/11/09	0	0.00	3	23.13	23.20	-3	6,082	-0.05%
2018/11/08	2	23.65	0	0.00	23.00	2	6,121	0.03%
2018/11/07	1	23.15	2	23.18	23.45	-1	6,081	-0.02%
2018/11/06	1	22.20	0	0.00	22.20	1	6,058	0.02%
2018/11/05	2	23.25	3	22.98	23.30	-1	6,068	-0.02%
2018/11/02	6	23.89	2	23.20	23.40	4	6,019	0.07%
2018/11/01	1	21.60	4	21.91	22.45	-3	5,798	-0.05%
2018/10/31	15	21.12	4	21.03	21.10	11	5,804	0.19%
2018/10/30	9	20.10	1	20.30	20.10	8	5,880	0.14%
2018/10/29	8	20.35	8	20.45	20.70	0	5,917	0.00%
2018/10/26	4	19.28	4	19.40	19.50	0	5,994	0.00%
2018/10/24	0	0.00	21	19.96	20.50	-21	6,087	-0.34%
2018/10/23	5	21.20	0	0.00	20.45	5	6,132	0.08%
2018/10/22	1	21.45	7	21.44	21.40	-6	6,214	-0.10%
2018/10/19	11	20.65	2	20.70	20.90	9	6,444	0.14%
2018/10/18	4	21.78	6	21.63	21.50	-2	6,626	-0.03%
2018/10/17	14	22.12	14	21.77	21.50	0	6,694	0.00%
2018/10/16	0	0.00	5	21.22	21.20	-5	6,683	-0.07%
2018/10/12	13	20.93	6	20.90	21.20	7	6,752	0.10%
2018/10/11	2	20.60	0	0.00	20.60	2	6,849	0.03%
2018/10/09	24	22.88	0	0.00	22.85	24	6,952	0.35%
2018/10/08	2	22.50	0	0.00	22.50	2	7,000	0.03%
2018/10/05	11	23.10	650	24.03	23.15	-639	7,080	-9.02%	大賣/鉅額交易
2018/10/04	14	25.76	0	0.00	25.65	14	7,035	0.20%
2018/10/03	1	25.80	6	25.70	25.70	-5	7,088	-0.07%
2018/10/02	40	26.15	0	0.00	25.90	40	7,117	0.56%
2018/10/01	20	26.10	0	0.00	26.10	20	7,204	0.28%
2018/09/27	20	26.15	0	0.00	26.15	20	7,608	0.26%
2018/09/25	70	26.66	0	0.00	26.55	70	8,826	0.79%
2018/09/21	25	26.51	7	26.76	26.90	18	9,259	0.19%
2018/09/20	30	25.43	0	0.00	25.35	30	9,307	0.32%
2018/09/18	1	25.75	0	0.00	25.70	1	9,513	0.01%
2018/09/17	2	26.60	2	26.78	26.55	0	9,530	0.00%
2018/09/12	53	25.60	0	0.00	25.70	53	9,595	0.55%
2018/09/11	0	0.00	100	25.85	26.25	-100	9,675	-1.03%
2018/09/10	300	25.16	6	25.17	25.25	294	9,667	3.04%	大買/鉅額交易
2018/09/07	53	26.70	6	27.00	26.70	47	9,577	0.49%
2018/09/06	0	0.00	6	28.90	28.80	-6	9,571	-0.06%
2018/09/05	1	29.40	0	0.00	28.90	1	9,621	0.01%
2018/09/04	3	29.45	1	29.60	29.60	2	9,694	0.02%
2018/08/31	50	29.90	5	30.00	29.95	45	9,765	0.46%
2018/08/29	8	29.56	8	29.30	29.70	0	10,391	0.00%
2018/08/28	110	28.63	18	29.59	28.55	92	10,290	0.89%	大買/
2018/08/27	0	0.00	7	28.66	29.20	-7	9,920	-0.07%
2018/08/24	6	26.65	0	0.00	26.55	6	9,832	0.06%
2018/08/23	14	26.24	0	0.00	26.20	14	10,176	0.14%
2018/08/21	2	26.53	2	26.38	26.10	0	10,782	0.00%
2018/08/20	2	26.15	0	0.00	26.40	2	11,334	0.02%
2018/08/17	6	27.08	0	0.00	26.45	6	11,913	0.05%
2018/08/16	2	27.18	6	27.19	27.30	-4	12,388	-0.03%
2018/08/13	2	26.55	1	26.85	26.20	1	13,082	0.01%
2018/08/10	4	28.20	3	28.65	28.15	1	13,043	0.01%
2018/08/08	3	29.60	0	0.00	28.55	3	13,262	0.02%
2018/08/07	1	28.65	2	29.15	29.25	-1	13,330	-0.01%
2018/08/06	7	28.99	7	29.06	28.85	0	13,475	0.00%
2018/08/03	5	28.30	5	28.05	28.10	0	13,489	0.00%
2018/08/02	2	27.90	0	0.00	27.85	2	13,499	0.01%
2018/07/31	2	28.50	0	0.00	28.75	2	13,850	0.01%
2018/07/30	24	28.30	27	28.82	28.50	-3	13,957	-0.02%
2018/07/27	4	28.95	0	0.00	29.50	4	13,909	0.03%
2018/07/26	13	29.48	22	29.25	29.55	-9	13,809	-0.07%
2018/07/25	8	28.13	9	28.26	28.60	-1	13,605	-0.01%
2018/07/24	4	26.73	5	26.75	27.30	-1	13,400	-0.01%
2018/07/23	3	26.00	0	0.00	26.70	3	13,305	0.02%
2018/07/20	13	25.90	5	26.24	25.45	8	13,244	0.06%
2018/07/19	0	0.00	5	26.20	26.25	-5	13,169	-0.04%
2018/07/18	6	27.23	2	26.75	26.30	4	13,140	0.03%
2018/07/17	0	0.00	3	29.00	28.35	-3	12,987	-0.02%
2018/07/13	3	29.10	0	0.00	28.70	3	12,747	0.02%
2018/07/11	2	28.88	0	0.00	28.55	2	12,623	0.02%
2018/07/10	1	28.85	0	0.00	29.00	1	12,559	0.01%
2018/07/06	5	30.13	4	30.00	28.95	1	12,464	0.01%
2018/07/05	4	31.13	3	31.32	29.80	1	12,239	0.01%
2018/07/04	51	31.80	45	32.10	32.00	6	12,022	0.05%
2018/07/03	28	34.36	27	33.91	31.40	1	11,762	0.01%
2018/07/02	5	31.90	11	32.22	33.05	-6	10,803	-0.06%
2018/06/29	0	0.00	13	29.29	30.05	-13	10,327	-0.13%
2018/06/28	12	28.84	2	28.53	28.10	10	10,164	0.10%
2018/06/27	4	29.55	1	30.20	28.70	3	10,090	0.03%
2018/06/26	2	29.10	23	28.43	29.20	-21	9,925	-0.21%
2018/06/25	1	28.00	0	0.00	28.00	1	9,866	0.01%
2018/06/22	3	28.85	1	29.10	28.75	2	9,839	0.02%
2018/06/21	22	29.04	28	29.50	30.20	-6	9,781	-0.06%
2018/06/20	2	28.65	0	0.00	28.00	2	9,678	0.02%
2018/06/19	2	30.05	2	29.25	29.30	0	9,551	0.00%
2018/06/15	4	30.24	10	30.05	30.05	-6	9,513	-0.06%
2018/06/14	22	31.13	3	31.50	30.40	19	9,442	0.20%
2018/06/13	0	0.00	1	30.90	30.55	-1	9,329	-0.01%
2018/06/12	4	30.60	0	0.00	30.10	4	9,261	0.04%
2018/06/11	3	31.35	9	31.40	31.15	-6	9,137	-0.07%
2018/06/08	29	30.51	28	30.35	30.60	1	9,001	0.01%
2018/06/07	32	31.97	12	31.20	30.40	20	8,896	0.22%
2018/06/06	3	30.10	11	30.54	31.20	-8	8,362	-0.10%
2018/06/05	6	28.93	1	29.00	28.85	5	8,033	0.06%
2018/06/04	3	29.80	15	30.29	29.75	-12	7,931	-0.15%
2018/06/01	11	28.60	21	29.25	29.15	-10	7,814	-0.13%
2018/05/31	41	29.93	447	31.21	29.15	-406	7,709	-5.27%	大賣/鉅額交易
2018/05/30	428	29.83	28	29.82	30.40	400	7,314	5.47%	大買/鉅額交易
2018/05/29	125	30.60	564	30.66	30.05	-439	6,991	-6.28%	大買/大賣/鉅額交易
2018/05/28	72	29.95	522	31.33	31.60	-450	6,615	-6.80%	大賣/鉅額交易
2018/05/25	51	28.58	72	28.32	28.80	-21	6,007	-0.35%
2018/05/24	29	25.90	31	25.86	27.20	-2	5,375	-0.04%
2018/05/23	55	24.73	37	24.76	24.75	18	4,844	0.37%
2018/05/22	12	24.00	0	0.00	23.55	12	4,373	0.27%
2018/05/21	32	22.92	5	23.36	23.35	27	4,181	0.65%
2018/05/18	0	0.00	1	22.25	22.20	-1	3,919	-0.03%
2018/05/17	11	22.24	0	0.00	22.00	11	3,885	0.28%
2018/05/16	0	0.00	35	22.52	22.90	-35	3,734	-0.94%
2018/05/15	32	21.71	14	21.90	22.45	18	3,591	0.50%
2018/05/14	25	21.48	88	21.59	21.70	-63	3,452	-1.82%
2018/05/11	188	21.52	4	21.36	20.80	184	3,201	5.75%	大買/鉅額交易
2018/05/10	80	21.11	0	0.00	21.40	80	3,004	2.66%
2018/05/09	50	20.84	4	21.15	21.25	46	2,931	1.57%
2018/05/08	129	20.58	27	20.77	20.25	102	2,728	3.74%	大買/鉅額交易
2018/05/07	142	19.22	27	19.95	20.05	115	2,354	4.88%	大買/鉅額交易
2018/05/04	241	18.35	0	0.00	18.25	241	2,142	11.25%	大買/鉅額交易
2018/05/03	3	17.75	1	18.00	18.20	2	2,095	0.10%
2018/05/02	1	18.10	0	0.00	18.10	1	2,070	0.05%
2018/04/30	0	0.00	6	17.35	17.35	-6	2,039	-0.29%
2018/04/24	6	17.00	6	17.30	16.90	0	2,142	0.00%
2018/04/18	20	18.17	0	0.00	17.85	20	2,290	0.87%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/03/30	11	17.70	0	0.00	17.70	11	3,149	0.35%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/22	0	0.00	5	18.30	18.15	-5	4,698	-0.11%
2018/03/21	49	18.55	0	0.00	18.35	49	5,349	0.92%
2018/03/20	20	18.60	0	0.00	18.55	20	5,551	0.36%
2018/03/14	5	18.97	0	0.00	18.95	5	6,053	0.08%
2018/03/09	5	19.05	5	19.25	18.85	0	6,117	0.00%
2018/03/07	0	0.00	1	18.85	18.85	-1	6,129	-0.02%
2018/03/06	1	19.40	4	19.40	19.45	-3	6,169	-0.05%
2018/03/01	2	18.80	0	0.00	18.90	2	6,203	0.03%
2018/02/26	7	19.33	0	0.00	19.30	7	6,352	0.11%
2018/02/23	0	0.00	1	19.85	19.70	-1	6,531	-0.02%
2018/02/06	28	17.63	0	0.00	17.65	28	6,970	0.40%
2018/02/05	2	19.45	0	0.00	19.55	2	6,926	0.03%
2018/01/31	1	19.90	0	0.00	20.20	1	7,016	0.01%
2018/01/30	4	20.25	0	0.00	20.10	4	7,020	0.06%
2018/01/25	2	20.40	0	0.00	20.30	2	7,134	0.03%
2018/01/24	2	20.23	2	20.45	20.30	0	7,191	0.00%
2018/01/23	2	20.50	0	0.00	20.30	2	7,367	0.03%
2018/01/22	5	20.80	0	0.00	20.70	5	7,401	0.07%
2018/01/19	2	20.95	0	0.00	21.00	2	7,427	0.03%
2018/01/18	3	21.50	0	0.00	21.45	3	7,455	0.04%
2018/01/17	1	21.70	6	21.82	21.50	-5	7,445	-0.07%
2018/01/15	5	21.20	1	21.25	21.00	4	7,507	0.05%
2018/01/12	2	21.50	0	0.00	21.40	2	7,587	0.03%
2018/01/11	1	21.75	7	21.75	21.65	-6	7,709	-0.08%
2018/01/09	7	20.79	0	0.00	20.70	7	7,970	0.09%
2018/01/05	1	21.75	0	0.00	21.65	1	8,371	0.01%
2018/01/04	30	22.15	1	22.65	22.55	29	8,221	0.35%
2018/01/02	1	21.50	0	0.00	21.45	1	7,853	0.01%