瀚宇博 (5469)-國票-中正券商分點個股進出

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
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
10,205張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－國票-中正券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-中正券商分點個股進出
國票-中正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
2024/05/31	32	59.90	68	59.32	59.20	-36	7,095	-0.51%
2024/05/30	10	59.29	19.3	59.02	58.50	-9.3	6,965	-0.13%
2024/05/29	39	60.22	46	59.94	60.20	-7	6,873	-0.10%
2024/05/28	51.3	58.95	3.4	58.56	59.20	47.9	6,712	0.71%
2024/05/27	166	58.17	106.2	58.86	58.00	59.8	6,687	0.89%	大買/大賣/
2024/05/24	6.4	56.74	3.3	56.90	56.90	3.2	6,631	0.05%
2024/05/23	20.4	57.74	4	58.00	57.10	16.4	6,600	0.25%
2024/05/22	12	56.98	1.2	56.97	58.00	10.8	6,618	0.16%
2024/05/21	5.3	57.53	3.3	56.98	57.40	2.1	6,543	0.03%
2024/05/20	7.5	55.63	4	55.73	55.70	3.5	6,391	0.05%
2024/05/17	9.2	55.66	5	56.20	55.10	4.2	6,296	0.07%
2024/05/16	234.1	59.16	224	57.73	56.70	10.1	6,230	0.16%	大買/大賣/
2024/05/15	1,202.3	59.32	1,172	58.72	58.60	30.3	6,239	0.49%	大買/大賣/
2024/05/09	1	55.60	1	55.30	55.10	0	6,070	0.00%
2024/04/19	1	55.80	0	0.00	55.70	1	6,440	0.02%
2024/04/11	1	58.40	0	0.00	59.50	1	6,319	0.02%
2024/04/09	0	0.00	1	61.70	60.70	-1	6,302	-0.02%
2024/04/03	0	0.00	1	61.20	61.30	-1	6,339	-0.02%
2024/04/01	1	61.00	0	0.00	61.00	1	6,277	0.02%
2024/03/29	1	62.10	2	62.40	60.80	-1	6,201	-0.02%
2024/03/28	1	64.00	3	64.47	63.20	-2	5,938	-0.03%
2024/03/25	2	63.20	1	64.30	62.50	1	5,434	0.02%
2024/03/22	4	63.18	0	0.00	62.40	4	5,361	0.07%
2024/03/21	3	66.10	8	68.31	67.00	-5	5,175	-0.10%
2024/03/20	1	61.90	2	63.30	64.90	-1	4,423	-0.02%
2024/03/18	0	0.00	2	56.50	56.50	-2	3,911	-0.05%
2024/03/13	1	54.60	0	0.00	54.70	1	3,876	0.03%
2024/03/12	1	54.00	0	0.00	55.00	1	3,920	0.03%
2024/03/11	1	53.60	0	0.00	53.30	1	3,909	0.03%
2024/03/08	1	55.60	0	0.00	54.90	1	3,921	0.03%
2024/03/07	1	58.00	1	57.30	57.40	0	4,168	0.00%
2024/03/05	1	58.40	0	0.00	58.30	1	4,428	0.02%
2024/03/04	3	57.77	0	0.00	57.80	3	4,425	0.07%
2024/02/27	1	57.30	0	57.80	57.20	1	4,392	0.02%
2024/02/26	0	0.00	10	57.70	57.80	-10	4,359	-0.23%
2024/02/23	11	58.98	0	0.00	58.40	11	4,341	0.25%
2024/02/21	1	62.10	4	62.50	62.10	-3	4,307	-0.07%
2024/02/20	1	62.80	1	63.20	62.50	0	4,307	0.00%
2024/02/19	0	0.00	1	62.10	62.00	-1	4,259	-0.02%
2024/02/16	0	0.00	2	61.75	61.50	-2	4,232	-0.05%
2024/02/15	0	58.40	0	0.00	60.00	0	4,144	0.00%
2024/02/02	0	0.00	4	57.50	58.40	-4	4,061	-0.10%
2024/02/01	0	0.00	1	56.70	57.50	-1	4,019	-0.02%
2024/01/30	2	57.35	1	57.20	56.70	1	4,010	0.02%
2024/01/29	6	57.70	6	58.05	57.80	0	3,956	0.00%
2024/01/26	0	0.00	1	57.20	57.00	-1	3,827	-0.03%
2024/01/22	0	0.00	1	55.20	54.70	-1	3,950	-0.03%
2024/01/18	4	53.30	0	0.00	53.50	4	3,970	0.10%
2024/01/17	1	53.80	1	53.60	53.60	0	3,973	0.00%
2024/01/15	0	0.00	1	54.10	54.40	-1	3,963	-0.03%
2024/01/12	0	0.00	2	53.20	53.70	-2	3,976	-0.05%
2024/01/10	0	0.00	1	54.00	54.00	-1	4,002	-0.02%
2024/01/09	1	54.30	1	54.60	54.60	0	4,001	0.00%
2024/01/08	0	0.00	1	55.00	55.00	-1	4,006	-0.02%
2024/01/05	0	0.00	0.1	55.40	55.30	-0.1	4,023	0.00%
2024/01/04	1	55.80	0	0.00	55.80	1	4,024	0.02%
2024/01/03	1	55.60	0.5	55.80	55.40	0.6	4,078	0.01%
2024/01/02	0	0.00	1	55.50	55.40	-1	4,104	-0.02%
2023/12/29	10.5	55.20	6	55.27	55.30	4.5	4,103	0.11%
2023/12/28	0	0.00	2	54.75	54.20	-2	4,022	-0.05%
2023/12/25	1	53.80	0	0.00	54.00	1	4,015	0.02%
2023/12/22	1	54.30	0	0.00	54.50	1	4,009	0.02%
2023/12/19	1	56.30	0	0.00	56.00	1	3,976	0.03%
2023/12/18	4	58.65	21	60.58	57.90	-17	3,957	-0.43%
2023/12/15	19	64.07	2	63.70	62.80	17	3,906	0.44%
2023/12/14	1	63.00	0	0.00	63.00	1	3,881	0.03%
2023/12/12	0	0.00	4	61.90	61.60	-4	3,936	-0.10%
2023/12/11	1	62.00	8	61.74	61.40	-7	3,996	-0.18%
2023/12/08	5	63.28	11	63.43	63.20	-6	4,038	-0.15%
2023/12/07	4	63.45	1	63.10	63.70	3	4,058	0.07%
2023/12/06	0	0.00	2.1	63.32	62.90	-2.1	4,065	-0.05%
2023/12/05	1.1	61.96	2	63.20	62.10	-0.9	4,062	-0.02%
2023/12/04	20	60.24	22	64.13	62.90	-2	4,137	-0.05%
2023/12/01	4	58.13	104	58.20	59.10	-100	4,059	-2.46%	大賣/
2023/11/30	110	57.36	8	56.56	56.80	102	4,112	2.48%	大買/鉅額交易
2023/11/29	5	55.80	0	0.00	56.00	5	4,055	0.12%
2023/11/27	0	0.00	1	55.80	55.00	-1	4,158	-0.02%
2023/11/22	0	0.00	1	54.90	54.80	-1	4,270	-0.02%
2023/11/20	1	56.10	1	56.00	56.10	0	4,373	0.00%
2023/11/17	8	55.18	2	55.20	55.20	6	4,361	0.14%
2023/11/15	0	0.00	0.1	53.90	53.70	-0.1	4,515	0.00%
2023/11/14	1	53.00	0.3	53.10	52.90	0.7	4,598	0.02%
2023/11/13	2	53.00	0	0.00	53.00	2	4,744	0.04%
2023/11/10	1	53.50	0	0.00	53.30	1	4,800	0.02%
2023/11/09	1	54.30	2	54.50	54.50	-1	4,906	-0.02%
2023/11/03	1	55.80	0	0.00	54.70	1	5,245	0.02%
2023/11/02	1	56.10	0	0.00	56.20	1	5,263	0.02%
2023/11/01	8	54.51	8	54.79	55.20	0	5,253	0.00%
2023/10/31	5	57.36	4	55.70	55.70	1	5,125	0.02%
2023/10/27	0	0.00	1	54.50	54.40	-1	5,008	-0.02%
2023/10/26	0	0.00	1	54.50	54.00	-1	5,108	-0.02%
2023/10/25	0	0.00	5	54.90	54.90	-5	5,103	-0.10%
2023/10/24	0	0.00	5	53.78	54.50	-5	5,117	-0.10%
2023/10/23	1	53.10	0	0.00	53.10	1	5,180	0.02%
2023/10/20	1	52.10	0	0.00	52.40	1	5,386	0.02%
2023/10/19	1	52.50	0	0.00	52.90	1	5,476	0.02%
2023/10/18	4	52.15	0	0.00	52.50	4	5,509	0.07%
2023/10/16	1	53.70	0	0.00	53.90	1	5,743	0.02%
2023/10/13	5	54.16	4	54.50	54.20	1	6,203	0.02%
2023/10/11	0.1	55.40	0	0.00	55.20	0.1	6,710	0.00%
2023/10/06	1	57.50	0	0.00	56.40	1	6,638	0.02%
2023/09/28	0.1	59.05	0	0.00	59.40	0.1	6,596	0.00%
2023/09/26	1	59.10	1	60.50	59.00	0	6,612	0.00%
2023/09/25	0	0.00	1	59.30	60.40	-1	6,629	-0.02%
2023/09/21	1	58.50	2	58.40	58.50	-1	6,655	-0.02%
2023/09/20	1	59.30	1	59.60	59.40	0	6,790	0.00%
2023/09/18	0.1	61.30	1	61.70	60.90	-0.9	6,806	-0.01%
2023/09/15	0	0.00	6	60.93	60.80	-6	6,861	-0.09%
2023/09/14	0	0.00	1	60.50	60.50	-1	6,871	-0.01%
2023/09/11	2	57.15	6	57.62	57.20	-4	6,784	-0.06%
2023/09/08	2	59.10	6	59.47	59.30	-4	6,697	-0.06%
2023/09/07	3	59.53	6	60.10	59.40	-3	6,658	-0.05%
2023/09/06	4	59.08	7	58.81	58.80	-3	6,563	-0.05%
2023/09/05	16	56.51	8	57.08	57.50	8	6,516	0.12%
2023/09/04	1	54.40	1	54.70	55.00	0	6,285	0.00%
2023/09/01	1	54.30	1	55.50	54.40	0	6,286	0.00%
2023/08/31	5	54.28	1	55.20	55.20	4	6,233	0.06%
2023/08/29	1	53.00	0	0.00	52.70	1	6,168	0.02%
2023/08/28	2	53.15	1	52.70	52.60	1	6,177	0.02%
2023/08/25	3	54.17	1	54.30	54.00	2	6,187	0.03%
2023/08/24	4	52.60	21.2	52.27	53.70	-17.2	6,151	-0.28%
2023/08/22	1.2	54.28	0	0.00	54.80	1.2	6,010	0.02%
2023/08/21	2	54.00	7	54.63	54.70	-5	5,967	-0.08%
2023/08/18	9	53.78	6	53.50	53.30	3	5,889	0.05%
2023/08/17	6	52.88	20	52.65	54.20	-14	5,784	-0.24%
2023/08/16	12	52.13	12	51.90	52.50	0	5,671	0.00%
2023/08/15	3	51.80	1	51.90	52.20	2	5,601	0.04%
2023/08/14	1	50.60	0	0.00	50.40	1	5,497	0.02%
2023/08/11	0	0.00	1	50.80	50.80	-1	5,473	-0.02%
2023/08/10	3	50.47	2	51.00	50.30	1	5,409	0.02%
2023/08/09	4	50.53	2	50.65	50.80	2	5,299	0.04%
2023/08/08	3	49.53	1	49.80	49.95	2	5,202	0.04%
2023/08/07	1	49.70	1	49.75	49.75	0	5,164	0.00%
2023/08/02	0	0.00	0.1	48.00	47.60	-0.1	5,135	0.00%
2023/08/01	6	49.27	0	0.00	48.95	6	5,127	0.12%
2023/07/31	20.1	50.07	2	49.93	49.65	18.1	5,123	0.35%
2023/07/28	1	48.45	11	48.90	49.40	-10	5,108	-0.20%
2023/07/27	3	49.50	6	49.03	49.20	-3	5,086	-0.06%
2023/07/26	5	49.98	19	49.49	49.25	-14	5,055	-0.28%
2023/07/25	3	50.80	1	49.85	50.70	2	4,978	0.04%
2023/07/24	26	48.10	2	49.15	49.20	24	4,760	0.50%
2023/07/21	12	47.25	0	0.00	47.50	12	4,657	0.26%
2023/07/20	1	48.15	1	47.80	46.80	0	4,612	0.00%
2023/07/19	5	49.28	3	48.85	47.55	2	4,538	0.04%
2023/07/18	8	52.09	17	51.06	50.20	-9	4,397	-0.20%
2023/07/17	4	52.25	5	54.16	54.40	-1	3,923	-0.03%
2023/07/14	12	48.83	2	49.15	49.50	10	3,526	0.28%
2023/07/13	0	0.00	4	47.60	47.50	-4	3,369	-0.12%
2023/07/12	2	47.63	2	47.65	47.50	0	3,355	0.00%
2023/07/07	0	0.00	1	47.15	48.10	-1	3,346	-0.03%
2023/07/06	1	48.70	0	0.00	48.50	1	3,390	0.03%
2023/07/05	0	0.00	1	48.15	48.05	-1	3,435	-0.03%
2023/07/04	1	47.60	1	47.60	48.00	0	3,524	0.00%
2023/07/03	0	0.00	1	48.80	48.65	-1	3,480	-0.03%
2023/06/29	0	0.00	0.1	47.70	48.35	-0.1	3,397	0.00%
2023/06/28	0	0.00	6	47.86	48.20	-6	3,311	-0.18%
2023/06/27	1	46.70	1	47.30	46.70	0	3,114	0.00%
2023/06/26	0	0.00	10	46.50	46.70	-10	3,031	-0.33%
2023/06/21	1.1	45.85	2	46.70	45.60	-0.9	2,969	-0.03%
2023/06/20	5	44.85	2	45.20	45.20	3	2,867	0.10%
2023/06/12	4	42.58	3	42.65	42.30	1	2,541	0.04%
2023/06/09	6	44.38	1.2	44.69	44.00	4.8	2,453	0.19%
2023/06/08	2	43.28	0	0.00	43.20	2	2,267	0.09%
2023/06/07	0	0.00	6	43.76	43.55	-6	2,246	-0.27%
2023/06/06	0	0.00	1	43.10	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	1	43.00	43.30	-1	2,195	-0.05%
2023/06/02	1	42.25	1	42.55	42.35	0	2,151	0.00%
2023/06/01	0.2	42.35	5	42.80	42.80	-4.8	2,132	-0.22%
2023/05/31	0	0.00	3	42.47	42.20	-3	2,097	-0.14%
2023/05/26	1	41.50	24	40.93	40.80	-23	1,999	-1.15%
2023/05/25	7	42.45	1	41.60	42.40	6	1,945	0.31%
2023/05/24	0	0.00	4	41.20	41.70	-4	1,895	-0.21%
2023/05/23	2	40.85	1	40.85	40.90	1	1,864	0.05%
2023/05/22	4	40.48	1	40.80	40.80	3	1,870	0.16%
2023/05/19	1	39.80	4	39.80	39.80	-3	1,846	-0.16%
2023/05/18	1	39.90	0	0.00	39.95	1	1,843	0.05%
2023/05/17	0	0.00	2	39.85	39.90	-2	1,819	-0.11%
2023/05/16	0	0.00	1	39.60	39.70	-1	1,785	-0.06%
2023/05/15	0	0.00	1	39.00	39.00	-1	1,734	-0.06%
2023/05/12	2	39.25	3	39.32	39.50	-1	1,717	-0.06%
2023/05/11	1	38.65	10	38.82	38.60	-9	1,673	-0.54%
2023/05/10	3	39.27	29	39.19	39.10	-26	1,647	-1.58%
2023/05/09	6	38.81	75	38.60	38.90	-69	1,611	-4.28%
2023/05/08	189	38.97	84	38.83	38.90	105	1,586	6.62%	大買/鉅額交易
2023/05/05	4	38.76	61	38.57	38.45	-57	1,547	-3.68%
2023/05/04	79	38.92	6	38.84	39.10	73	1,518	4.81%
2023/04/13	0	0.00	1	39.10	38.60	-1	1,211	-0.08%
2023/04/12	0	0.00	0	39.25	39.00	0	1,182	0.00%
2023/04/07	3	37.00	3	36.48	37.25	0	953	0.00%
2023/03/21	2	34.90	1	34.90	34.95	1	790	0.13%
2023/03/06	0	0.00	1	35.50	35.45	-1	834	-0.12%
2023/02/24	2	34.35	0	0.00	34.45	2	842	0.24%
2023/02/20	0	0.00	2	34.93	34.80	-2	889	-0.22%
2023/02/17	0	0.00	5	34.37	34.50	-5	892	-0.56%
2023/02/16	0	0.00	14	33.85	33.90	-14	879	-1.59%
2023/02/15	0	0.00	1	33.65	33.55	-1	895	-0.11%
2023/02/13	3	32.87	0	0.00	32.95	3	923	0.32%
2023/02/10	7	33.16	0	0.00	33.00	7	953	0.73%
2023/02/07	1	33.45	0	0.00	33.55	1	1,101	0.09%
2023/02/02	0	0.00	7	33.62	33.70	-7	1,338	-0.52%
2023/02/01	0	0.00	1	32.95	33.20	-1	1,324	-0.08%
2023/01/31	0	0.00	5	32.63	32.70	-5	1,311	-0.38%
2023/01/12	2	32.20	0	0.00	32.05	2	1,287	0.16%
2023/01/10	1	32.00	0	0.00	32.10	1	1,282	0.08%
2023/01/09	0	0.00	1	32.45	32.35	-1	1,278	-0.08%
2022/12/21	1	31.60	0	0.00	31.65	1	1,333	0.07%
2022/12/20	15	31.84	0	0.00	31.50	15	1,335	1.12%
2022/12/19	2	32.40	0	0.00	32.30	2	1,338	0.15%
2022/12/09	1	33.25	0	0.00	33.25	1	1,308	0.08%
2022/12/07	3	33.45	0	0.00	33.35	3	1,304	0.23%
2022/12/06	6	34.28	0	0.00	34.15	6	1,304	0.46%
2022/12/05	0	0.00	1	35.50	35.35	-1	1,281	-0.08%
2022/12/01	0	0.00	1	35.10	34.75	-1	1,254	-0.08%
2022/11/30	0	0.00	4	34.45	34.25	-4	1,244	-0.32%
2022/11/25	0	0.00	2	34.38	34.05	-2	1,233	-0.16%
2022/11/24	4	33.74	0	0.00	33.95	4	1,228	0.33%
2022/11/23	4	33.84	0	0.00	33.80	4	1,226	0.33%
2022/11/22	1	33.80	0	0.00	33.95	1	1,222	0.08%
2022/11/18	0	0.00	4	34.55	34.25	-4	1,209	-0.33%
2022/11/17	0	0.00	1	34.35	34.80	-1	1,194	-0.08%
2022/11/15	4	34.10	0	0.00	34.10	4	1,155	0.35%
2022/11/03	0	0.00	5	33.15	33.40	-5	1,062	-0.47%
2022/11/02	7	32.91	0	0.00	33.05	7	1,017	0.69%
2022/11/01	0	0.00	1	31.60	31.60	-1	851	-0.12%
2022/10/07	1	30.15	0	0.00	30.20	1	837	0.12%
2022/09/15	0.2	32.40	0	0.00	31.95	0.2	860	0.02%
2022/09/13	1	32.65	0	0.00	32.60	1	886	0.11%
2022/08/19	0	0.00	1	32.35	32.30	-1	901	-0.11%
2022/08/16	0	0.00	1	32.20	32.05	-1	872	-0.11%
2022/08/15	0	0.00	3	31.63	31.70	-3	850	-0.35%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/07/26	1	33.00	1	32.40	32.35	0	860	0.00%
2022/07/22	1	33.35	1	33.20	33.15	0	882	0.00%
2022/07/04	0	0.00	3	30.47	30.30	-3	922	-0.33%
2022/07/01	2	30.50	1	30.05	30.00	1	941	0.11%
2022/06/30	0	0.00	1	31.65	31.65	-1	920	-0.11%
2022/06/24	3	33.10	0	0.00	33.00	3	934	0.32%
2022/06/23	0	0.00	1	32.35	32.20	-1	939	-0.11%
2022/06/22	0	0.00	17	32.23	32.10	-17	929	-1.83%
2022/06/21	1	32.55	6	32.62	33.40	-5	921	-0.54%
2022/06/20	0	0.00	3	32.55	32.55	-3	919	-0.33%
2022/06/15	0	0.00	1	35.70	35.15	-1	893	-0.11%
2022/06/14	1	34.65	0	0.00	35.00	1	898	0.11%
2022/06/13	6	35.22	0	0.00	35.10	6	907	0.66%
2022/06/02	0	0.00	2	37.78	37.20	-2	962	-0.21%
2022/06/01	0	0.00	2	37.35	37.05	-2	970	-0.21%
2022/05/26	0	0.00	2	36.88	36.50	-2	995	-0.20%
2022/05/23	2	36.18	0	0.00	36.45	2	1,099	0.18%
2022/05/20	0	0.00	0	36.35	36.30	0	1,206	0.00%
2022/05/17	0	0.00	9	36.11	36.30	-9	1,349	-0.67%
2022/05/16	3	35.73	8	35.89	35.75	-5	1,351	-0.37%
2022/05/13	0	0.00	2	34.73	34.60	-2	1,334	-0.15%
2022/05/12	2	34.15	2	33.90	33.85	0	1,342	0.00%
2022/05/11	0	0.00	3	34.65	34.60	-3	1,320	-0.23%
2022/05/09	9	36.03	0	0.00	35.40	9	1,311	0.69%
2022/05/06	2	37.58	0	0.00	37.65	2	1,275	0.16%
2022/05/03	13	38.08	0	0.00	38.00	13	1,264	1.03%
2022/04/29	12	38.65	0	0.00	38.55	12	1,251	0.96%
2022/04/25	3	39.37	0	0.00	39.25	3	1,240	0.24%
2022/04/14	1	41.10	1	40.50	40.50	0	1,316	0.00%
2022/04/13	4	40.90	0	0.00	40.95	4	1,318	0.30%
2022/04/06	2	41.65	0	0.00	41.70	2	1,304	0.15%
2022/04/01	1	41.90	0	0.00	42.00	1	1,312	0.08%
2022/03/29	1	42.40	0	0.00	42.40	1	1,384	0.07%
2022/03/23	0	0.00	4	43.38	43.40	-4	1,393	-0.29%
2022/03/21	0	0.00	1	42.95	42.75	-1	1,392	-0.07%
2022/03/09	0	0.00	1	41.65	41.85	-1	1,474	-0.07%
2022/03/08	1	41.95	0	0.00	41.35	1	1,486	0.07%
2022/03/04	2	44.15	0	0.00	44.15	2	1,471	0.14%
2022/02/25	1	44.90	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1	44.75	1	44.75	44.10	0	1,501	0.00%
2022/02/23	1	45.05	0	0.00	44.95	1	1,485	0.07%
2022/02/22	3	45.15	2	45.10	44.90	1	1,495	0.07%
2022/02/21	0	0.00	2	44.55	44.60	-2	1,433	-0.14%
2022/02/18	4	44.25	25	44.13	44.40	-21	1,465	-1.43%
2022/02/17	0	0.00	27	43.69	43.80	-27	1,676	-1.61%
2022/02/14	0	0.00	3	42.05	41.95	-3	1,751	-0.17%
2022/02/08	0	0.00	1	43.20	43.15	-1	1,827	-0.05%
2022/02/07	0	0.00	50	42.29	42.85	-50	1,856	-2.69%
2022/01/25	4	41.63	11	41.61	41.60	-7	1,960	-0.36%
2022/01/24	0	0.00	22	42.22	42.25	-22	1,978	-1.11%
2022/01/21	5	42.68	9	42.80	42.55	-4	1,980	-0.20%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/19	1	43.20	0	0.00	43.30	1	2,000	0.05%
2022/01/18	0	0.00	1	43.60	43.25	-1	2,001	-0.05%
2022/01/17	0	0.00	7	43.09	43.20	-7	1,996	-0.35%
2022/01/14	0	0.00	5	42.65	42.65	-5	1,991	-0.25%
2022/01/11	8	42.88	0	0.00	42.80	8	1,972	0.41%
2022/01/10	6	43.13	0	0.00	43.35	6	1,956	0.31%
2022/01/07	19	43.85	0	0.00	43.50	19	1,951	0.97%
2022/01/06	10	44.31	0	0.00	44.25	10	1,934	0.52%
2022/01/05	34	44.81	0	0.00	44.65	34	1,930	1.76%
2022/01/04	4	45.06	0	0.00	45.15	4	1,917	0.21%
2022/01/03	4	45.06	0	0.00	45.05	4	1,912	0.21%
2021/12/30	1	45.10	0	0.00	45.40	1	1,914	0.05%
2021/12/29	2	45.20	0	0.00	45.25	2	1,916	0.10%
2021/12/28	0	0.00	0	45.35	45.45	0	1,921	0.00%
2021/12/27	5	45.50	0	0.00	45.60	5	1,941	0.26%
2021/12/24	1	45.35	3	45.37	45.25	-2	1,963	-0.10%
2021/12/23	0	0.00	0.1	44.50	44.60	-0.1	1,925	0.00%
2021/12/21	0	0.00	0	44.10	44.15	0	1,975	0.00%
2021/12/17	5	44.04	0	0.00	44.05	5	1,987	0.25%
2021/12/16	1	44.70	0	0.00	44.25	1	1,983	0.05%
2021/12/13	2	44.50	0	0.00	44.40	2	1,985	0.10%
2021/12/10	6	44.84	0	0.00	44.70	6	1,982	0.30%
2021/12/09	8	45.74	5	45.65	45.25	3	1,982	0.15%
2021/12/08	0	0.00	12	45.55	45.95	-12	1,970	-0.61%
2021/12/07	4	44.88	3	45.43	44.90	1	1,999	0.05%
2021/12/02	1	44.40	0	0.00	44.60	1	2,000	0.05%
2021/11/30	1	45.25	2	45.30	44.55	-1	1,997	-0.05%
2021/11/29	8	43.63	8	44.16	44.30	0	1,992	0.00%
2021/11/26	24	44.79	1	44.55	44.45	23	1,972	1.17%
2021/11/25	4	45.46	0	0.00	45.50	4	1,953	0.20%
2021/11/24	5	45.73	0	0.00	45.85	5	1,949	0.26%
2021/11/23	10	46.04	1	46.05	45.90	9	1,949	0.46%
2021/11/19	8	45.72	1	45.85	45.70	7	1,923	0.36%
2021/11/17	2	46.60	1	46.60	46.90	1	1,877	0.05%
2021/11/16	9	47.28	3	47.62	47.15	6	1,842	0.33%
2021/11/15	0	0.00	12	45.50	46.50	-12	1,600	-0.75%
2021/11/12	0	0.00	1	44.30	44.30	-1	1,540	-0.06%
2021/11/11	1	43.60	6	44.10	43.60	-5	1,526	-0.33%
2021/11/10	7	43.84	1	44.00	44.00	6	1,574	0.38%
2021/11/05	1	43.45	0	0.00	43.90	1	1,677	0.06%
2021/11/01	0	0.00	3	42.67	42.90	-3	1,853	-0.16%
2021/10/28	1	41.65	0	0.00	41.45	1	1,871	0.05%
2021/10/27	0	0.00	3	41.58	41.60	-3	1,899	-0.16%
2021/10/26	0	0.00	1	41.10	40.80	-1	1,902	-0.05%
2021/10/21	1	40.05	0	0.00	40.15	1	1,970	0.05%
2021/10/06	0	0.00	1	38.65	38.65	-1	2,547	-0.04%
2021/10/04	0	0.00	9	39.31	38.80	-9	2,663	-0.34%
2021/09/27	2	42.85	0	0.00	42.85	2	2,740	0.07%
2021/09/22	2	42.25	0	0.00	42.20	2	2,824	0.07%
2021/09/17	0	0.00	4	43.00	43.00	-4	2,864	-0.14%
2021/09/13	5	42.70	0	0.00	42.65	5	3,397	0.15%
2021/09/10	2	43.10	2	42.85	42.55	0	3,453	0.00%
2021/09/08	7	41.06	0	0.00	40.85	7	3,519	0.20%
2021/09/01	0	0.00	2	42.50	42.50	-2	3,688	-0.05%
2021/08/24	6	40.93	6	41.08	41.00	0	3,815	0.00%
2021/08/23	0	0.00	4	41.43	41.60	-4	3,820	-0.10%
2021/08/20	10	40.55	8	41.03	40.55	2	3,828	0.05%
2021/08/19	2	41.05	4	40.80	40.80	-2	3,831	-0.05%
2021/08/18	2	40.25	11	41.51	42.20	-9	3,841	-0.23%
2021/08/17	8	40.83	0	0.00	40.60	8	3,882	0.21%
2021/08/16	3	41.18	18	41.55	41.60	-15	3,910	-0.38%
2021/08/13	40	42.80	1	42.55	41.95	39	3,894	1.00%
2021/08/12	5	44.16	0	0.00	44.30	5	4,118	0.12%
2021/08/11	5	46.44	1	46.75	46.75	4	4,172	0.10%
2021/08/10	0	0.00	1	47.85	47.65	-1	4,156	-0.02%
2021/08/09	6	48.60	0	0.00	48.15	6	4,196	0.14%
2021/08/06	2.1	49.27	0	0.00	49.30	2.1	4,195	0.05%
2021/08/05	0	0.00	4.1	49.48	49.55	-4.1	4,156	-0.10%
2021/08/03	0	0.00	3	48.15	48.30	-3	4,189	-0.07%
2021/08/02	0	0.00	4	48.09	48.30	-4	4,211	-0.09%
2021/07/29	0	0.00	1	47.85	47.85	-1	4,246	-0.02%
2021/07/27	4	47.74	1	48.25	47.40	3	4,389	0.07%
2021/07/26	1.1	47.70	1	47.90	47.90	0.1	4,476	0.00%
2021/07/23	3	47.50	1	47.05	47.30	2	4,597	0.04%
2021/07/22	0	0.00	1	47.05	47.10	-1	4,676	-0.02%
2021/07/21	0	0.00	1	46.05	46.25	-1	4,687	-0.02%
2021/07/20	0	0.00	2	46.70	46.65	-2	4,682	-0.04%
2021/07/19	1	48.30	0	0.00	47.60	1	4,685	0.02%
2021/07/16	0	0.00	8	48.23	48.40	-8	4,759	-0.17%
2021/07/14	0	0.00	6	48.31	48.20	-6	4,920	-0.12%
2021/07/13	8	50.29	20	49.86	49.05	-12	4,891	-0.25%
2021/07/12	5	49.08	4	49.38	49.15	1	4,678	0.02%
2021/07/09	1	48.40	9	48.32	48.45	-8	4,617	-0.17%
2021/07/08	8	48.61	3	48.37	48.00	5	4,671	0.11%
2021/07/07	1	48.00	2	47.50	47.65	-1	4,704	-0.02%
2021/07/06	2	48.10	0	48.15	48.15	2	4,780	0.04%
2021/07/05	3	48.40	15	48.30	48.40	-12	5,033	-0.24%
2021/07/02	0	0.00	2	47.48	47.30	-2	5,123	-0.04%
2021/07/01	9	47.46	3	48.23	47.15	6	5,162	0.12%
2021/06/30	7	47.59	0	0.00	47.60	7	5,155	0.14%
2021/06/29	6	47.63	3	47.83	47.55	3	5,173	0.06%
2021/06/28	3	47.88	2	47.65	48.00	1	5,210	0.02%
2021/06/25	3	47.93	3	47.88	47.55	0	5,209	0.00%
2021/06/24	1	48.10	2	48.15	48.15	-1	5,229	-0.02%
2021/06/23	2	47.65	10	48.18	48.40	-8	5,236	-0.15%
2021/06/22	13	48.00	27	48.33	47.65	-14	5,254	-0.27%
2021/06/21	6	45.63	13	45.65	46.05	-7	5,322	-0.13%
2021/06/18	6	46.38	9	46.20	46.60	-3	5,441	-0.06%
2021/06/17	20	45.82	11	45.85	46.05	9	5,455	0.16%
2021/06/16	5	45.31	5	45.26	45.20	0	5,456	0.00%
2021/06/15	24	45.70	7	45.81	45.85	17	5,487	0.31%
2021/06/11	6	45.47	10	45.30	45.15	-4	5,528	-0.07%
2021/06/10	1	44.85	4	44.83	44.80	-3	5,529	-0.05%
2021/06/09	1	44.60	4	44.64	44.25	-3	5,598	-0.05%
2021/06/08	3	44.23	0	0.00	44.20	3	5,652	0.05%
2021/06/07	10	43.52	0	0.00	43.70	10	5,700	0.18%
2021/06/04	12	44.10	0	0.00	44.10	12	5,743	0.21%
2021/06/03	2	44.70	3	44.73	44.65	-1	5,781	-0.02%
2021/06/02	17	44.50	0	0.00	44.65	17	5,812	0.29%
2021/06/01	0	0.00	10	45.04	45.15	-10	5,826	-0.17%
2021/05/31	14	44.37	0	0.00	44.40	14	5,866	0.24%
2021/05/20	2	44.65	0	0.00	43.40	2	6,861	0.03%
2021/05/19	1	43.25	0	0.00	43.35	1	6,619	0.02%
2021/05/18	0	0.00	3	42.07	42.10	-3	6,594	-0.05%
2021/05/17	1	39.50	7	39.51	38.95	-6	6,581	-0.09%
2021/05/13	1	40.25	0	0.00	40.30	1	6,499	0.02%
2021/05/12	0	0.00	1	40.00	40.50	-1	6,468	-0.02%
2021/05/10	2	46.10	0	0.00	45.50	2	6,327	0.03%
2021/05/06	0	0.00	2	44.73	45.00	-2	6,318	-0.03%
2021/05/05	1	46.00	0	0.00	45.25	1	6,321	0.02%
2021/05/04	3	45.43	0	0.00	45.65	3	6,305	0.05%
2021/04/29	1	49.75	0	0.00	49.70	1	6,115	0.02%
2021/04/28	1	51.30	3	51.13	51.10	-2	6,010	-0.03%
2021/04/26	1	50.50	0	0.00	50.20	1	6,016	0.02%
2021/04/23	0	0.00	6	49.92	49.95	-6	6,022	-0.10%
2021/04/22	2	50.83	1	51.10	49.45	1	6,073	0.02%
2021/04/21	5	51.92	2	52.65	51.60	3	6,049	0.05%
2021/04/20	0	0.00	2	51.30	51.40	-2	5,941	-0.03%
2021/04/16	0	0.00	1	50.00	50.00	-1	5,981	-0.02%
2021/04/15	1	49.75	1	49.80	49.70	0	5,993	0.00%
2021/04/14	1	50.00	1	50.00	49.30	0	6,013	0.00%
2021/04/13	1	51.50	8	50.94	50.40	-7	5,978	-0.12%
2021/04/12	1	52.30	11	52.48	51.90	-10	5,958	-0.17%
2021/04/09	10	53.17	14	53.04	53.10	-4	5,898	-0.07%
2021/04/08	5	51.74	9	51.86	51.90	-4	5,649	-0.07%
2021/04/07	0	0.00	2	49.80	50.20	-2	5,523	-0.04%
2021/04/06	0	0.00	8	49.40	49.35	-8	5,523	-0.14%
2021/03/31	0	0.00	2	49.78	49.35	-2	5,526	-0.04%
2021/03/30	3	49.25	0	0.00	49.25	3	5,499	0.05%
2021/03/29	3	49.12	1	49.15	49.25	2	5,489	0.04%
2021/03/26	1	49.10	0	0.00	49.35	1	5,473	0.02%
2021/03/25	14	49.25	6	49.12	48.75	8	5,488	0.15%
2021/03/24	9	50.89	20	51.49	50.10	-11	5,418	-0.20%
2021/03/23	3	49.35	15	49.73	50.10	-12	5,105	-0.24%
2021/03/22	0	0.00	1	49.05	48.80	-1	4,990	-0.02%
2021/03/19	5	48.00	3	47.98	48.20	2	5,002	0.04%
2021/03/18	7	48.62	1	48.35	48.45	6	5,019	0.12%
2021/03/17	0	0.00	6	48.01	48.10	-6	5,086	-0.12%
2021/03/16	3	48.05	1	47.45	47.45	2	5,151	0.04%
2021/03/15	0	0.00	6	47.88	47.90	-6	5,377	-0.11%
2021/03/12	0	0.00	4	47.11	47.10	-4	5,348	-0.07%
2021/03/11	1	46.65	10	46.55	46.75	-9	5,456	-0.16%
2021/03/10	0	0.00	5	46.65	46.45	-5	5,480	-0.09%
2021/03/09	1	46.10	10	45.90	46.20	-9	5,507	-0.16%
2021/03/08	2	46.25	5	46.19	46.05	-3	5,647	-0.05%
2021/03/05	1	46.25	1	46.10	46.10	0	5,728	0.00%
2021/03/04	7	46.68	1	46.50	46.60	6	5,879	0.10%
2021/03/03	0	0.00	8.3	45.97	46.30	-8.3	5,918	-0.14%
2021/03/02	9	46.76	34	46.66	46.10	-25	5,904	-0.42%
2021/02/26	37	46.08	172.3	45.17	46.20	-135.3	5,786	-2.34%	大賣/鉅額交易
2021/02/25	5.3	45.68	15	45.24	45.55	-9.7	5,606	-0.17%
2021/02/24	244	45.70	266	45.21	45.35	-22	5,603	-0.39%	大買/大賣/
2021/02/23	221.3	45.64	6	45.26	45.30	215.3	5,524	3.90%	大買/鉅額交易
2021/02/22	3	45.02	1	44.85	44.80	2	5,452	0.04%
2021/02/19	0	0.00	6	44.08	44.20	-6	5,366	-0.11%
2021/02/18	0	0.00	5	43.66	43.80	-5	5,408	-0.09%
2021/02/17	0	0.00	4	43.15	43.10	-4	5,543	-0.07%
2021/02/05	7	42.05	0	0.00	42.15	7	5,587	0.13%
2021/02/02	0	0.00	5	42.26	42.10	-5	5,924	-0.08%
2021/02/01	21	40.95	21	41.45	41.55	0	6,010	0.00%
2021/01/29	17	41.41	5	41.40	41.30	12	6,148	0.20%
2021/01/28	3	41.72	2	42.00	42.00	1	6,151	0.02%
2021/01/27	0	0.00	2	42.70	42.50	-2	6,236	-0.03%
2021/01/26	2	42.20	0	0.00	41.80	2	6,609	0.03%
2021/01/22	2	41.10	2	41.80	41.80	0	6,615	0.00%
2021/01/21	15	41.42	3	41.75	41.25	12	6,639	0.18%
2021/01/20	1	41.60	0	0.00	41.65	1	6,698	0.01%
2021/01/18	0	0.00	2	43.00	42.85	-2	6,626	-0.03%
2021/01/15	24	43.97	0.2	43.75	43.30	23.8	6,674	0.36%
2021/01/14	0	0.00	1	43.90	44.50	-1	6,626	-0.02%
2021/01/13	0	0.00	3	43.68	43.70	-3	6,588	-0.05%
2021/01/12	3	43.68	0	0.00	43.20	3	6,569	0.05%
2021/01/11	5	44.50	1	44.50	44.30	4	6,566	0.06%
2021/01/08	0	0.00	1	44.20	43.80	-1	6,544	-0.02%
2021/01/07	1	43.70	4	43.80	43.80	-3	6,606	-0.05%
2021/01/06	4	44.15	2	44.15	43.40	2	6,616	0.03%
2021/01/05	0	0.00	1	43.95	44.15	-1	6,611	-0.02%
2021/01/04	1	43.50	0	0.00	43.60	1	6,585	0.02%
2020/12/29	3	43.15	2	43.65	43.05	1	6,593	0.02%
2020/12/24	0	0.00	2	43.45	43.45	-2	6,514	-0.03%
2020/12/22	1	43.50	0	0.00	42.90	1	6,618	0.02%
2020/12/21	1	43.70	0	0.00	43.70	1	6,677	0.01%
2020/12/18	2	44.40	0	0.00	44.10	2	6,650	0.03%
2020/12/17	1	45.30	2	45.33	44.70	-1	6,631	-0.02%
2020/12/14	1	44.80	1	45.35	45.35	0	6,671	0.00%
2020/12/11	0	0.00	1.1	44.46	45.00	-1.1	6,626	-0.02%
2020/12/10	1	46.00	1	45.75	45.85	0	6,549	0.00%
2020/12/09	6	46.47	11	46.29	46.55	-5	6,431	-0.08%
2020/12/08	0	0.00	2	45.00	44.80	-2	6,235	-0.03%
2020/12/07	17	45.78	3	45.85	45.25	14	6,283	0.22%
2020/12/03	0	0.00	2	45.28	45.05	-2	6,188	-0.03%
2020/12/01	0	0.00	6	45.10	45.60	-6	6,077	-0.10%
2020/11/30	2	45.00	2	45.45	44.85	0	6,089	0.00%
2020/11/27	0	0.00	2	44.78	44.55	-2	6,023	-0.03%
2020/11/26	1	44.10	0	0.00	44.20	1	6,021	0.02%
2020/11/25	7	44.31	4	44.65	43.70	3	6,044	0.05%
2020/11/24	4	45.26	2	45.13	44.45	2	6,024	0.03%
2020/11/23	0	0.00	1	44.35	44.35	-1	5,947	-0.02%
2020/11/17	0	0.00	4	43.43	43.40	-4	6,470	-0.06%
2020/11/16	2	44.05	0	0.00	43.85	2	6,809	0.03%
2020/11/13	6.1	42.87	0	0.00	43.20	6.1	7,000	0.09%
2020/11/12	0	0.00	1	42.85	42.70	-1	7,850	-0.01%
2020/11/09	3	42.27	4	42.06	42.15	-1	8,928	-0.01%
2020/11/06	5	41.81	2	41.83	41.75	3	8,994	0.03%
2020/11/05	1	40.90	0	0.00	40.90	1	8,920	0.01%
2020/11/03	1	42.35	3	41.65	41.10	-2	8,923	-0.02%
2020/11/02	1	39.50	0	0.00	39.60	1	8,564	0.01%
2020/10/21	1	41.40	1	41.60	41.85	0	8,717	0.00%
2020/10/19	0	0.00	10	41.82	41.35	-10	9,033	-0.11%
2020/10/15	2	41.55	2	41.50	41.50	0	9,288	0.00%
2020/09/25	0	0.00	2	39.60	38.05	-2	12,069	-0.02%
2020/09/24	1	41.05	2	40.15	39.75	-1	12,326	-0.01%
2020/09/23	1	41.70	1	41.80	41.50	0	12,635	0.00%
2020/09/21	1	43.25	0	0.00	42.75	1	12,838	0.01%
2020/09/18	6	43.74	1	44.15	43.60	5	12,859	0.04%
2020/09/17	2	42.50	0	0.00	42.55	2	12,775	0.02%
2020/09/11	1	41.95	0	0.00	41.30	1	12,902	0.01%
2020/09/07	0	0.00	1	43.50	43.50	-1	12,664	-0.01%
2020/09/04	3	44.38	4	44.58	44.45	-1	12,725	-0.01%
2020/09/03	3	44.87	4	45.08	45.15	-1	12,660	-0.01%
2020/09/02	3	44.73	17	44.92	44.60	-14	12,555	-0.11%
2020/09/01	14	43.99	4	43.95	44.20	10	12,478	0.08%
2020/08/31	15	44.15	10	43.72	43.55	5	12,403	0.04%
2020/08/27	0	0.00	2	43.83	43.20	-2	12,500	-0.02%
2020/08/26	1	44.45	0	0.00	44.10	1	12,464	0.01%
2020/08/25	0	0.00	2	44.65	44.75	-2	12,496	-0.02%
2020/08/24	4	45.23	3	44.80	44.60	1	12,612	0.01%
2020/08/21	4	44.11	4	44.09	43.95	0	12,397	0.00%
2020/08/20	1	44.00	5	44.11	43.35	-4	12,262	-0.03%
2020/08/19	3	48.23	1	48.15	48.15	2	11,877	0.02%
2020/08/18	13	50.38	21	49.86	48.15	-8	11,533	-0.07%
2020/08/17	11	47.91	28	47.44	49.65	-17	10,644	-0.16%
2020/08/14	12	44.87	26	43.83	45.15	-14	9,929	-0.14%
2020/08/13	56	44.16	69	42.60	42.35	-13	9,575	-0.14%
2020/08/12	32	44.23	2	43.95	44.15	30	9,310	0.32%
2020/08/07	7	43.24	0	0.00	43.85	7	9,266	0.08%
2020/08/06	2	43.60	0	0.00	42.75	2	9,272	0.02%
2020/08/05	8	43.66	4	43.34	43.30	4	9,427	0.04%
2020/08/03	4	41.90	1	41.70	41.80	3	9,662	0.03%
2020/07/31	1	42.00	1	41.60	41.80	0	9,656	0.00%
2020/07/30	1	41.55	0	0.00	41.25	1	9,670	0.01%
2020/07/28	2	41.55	11	40.84	40.15	-9	9,660	-0.09%
2020/07/27	2	41.75	20	41.90	41.55	-18	9,672	-0.19%
2020/07/24	26	43.83	40	42.97	42.80	-14	9,622	-0.15%
2020/07/23	60	44.83	11	44.75	45.00	49	9,561	0.51%
2020/07/21	0	0.00	0.2	45.25	45.25	-0.2	9,255	0.00%
2020/07/20	1	45.30	0	0.00	45.30	1	9,126	0.01%
2020/07/17	20	46.96	17	45.23	45.25	3	9,072	0.03%
2020/07/16	2	45.70	0	0.00	45.75	2	8,704	0.02%
2020/07/15	4	45.93	6	45.20	45.00	-2	8,611	-0.02%
2020/07/14	8	45.14	8	44.74	45.10	0	8,533	0.00%
2020/07/13	10	45.57	87	45.88	46.35	-77	8,375	-0.92%
2020/07/10	1	43.00	9	43.44	43.00	-8	7,946	-0.10%
2020/07/09	0	0.00	3	45.40	44.50	-3	7,828	-0.04%
2020/07/08	1	43.80	1	43.90	45.45	0	7,619	0.00%
2020/07/07	3	44.52	13	44.44	44.10	-10	7,491	-0.13%
2020/07/06	3	44.40	7	43.65	45.00	-4	7,417	-0.05%
2020/07/03	6	42.92	6	42.51	43.00	0	7,059	0.00%
2020/07/02	0	0.00	16	41.35	41.90	-16	6,805	-0.24%
2020/07/01	0	0.00	13	39.60	39.80	-13	6,455	-0.20%
2020/06/30	6	38.90	3	38.47	38.80	3	6,322	0.05%
2020/06/29	5	38.13	0	0.00	38.05	5	6,286	0.08%
2020/06/24	2	39.05	0	0.00	39.15	2	6,262	0.03%
2020/06/23	4	39.18	4	38.95	38.80	0	6,272	0.00%
2020/06/22	5	38.44	0	0.00	38.45	5	6,299	0.08%
2020/06/19	2	39.10	2	38.65	39.10	0	6,389	0.00%
2020/06/17	0	0.00	5	37.90	37.85	-5	6,431	-0.08%
2020/06/16	0	0.00	8.3	37.72	37.70	-8.3	6,584	-0.13%
2020/06/15	5	37.50	0	0.00	36.95	5	6,711	0.07%
2020/06/12	0	0.00	2	36.95	37.75	-2	6,765	-0.03%
2020/06/11	9	39.16	11	39.10	38.45	-2	6,803	-0.03%
2020/06/09	0	0.00	1	38.85	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	2	38.85	38.90	-2	6,944	-0.03%
2020/06/05	1	39.05	0	0.00	39.05	1	6,952	0.01%
2020/06/04	0	0.00	1	39.35	39.30	-1	7,013	-0.01%
2020/06/02	1	38.65	0	0.00	38.55	1	6,857	0.01%
2020/06/01	51	38.75	0	0.00	38.95	51	6,885	0.74%
2020/05/29	4	38.11	4	38.08	38.75	0	7,206	0.00%
2020/05/27	4	37.20	1	36.65	37.40	3	7,029	0.04%
2020/05/26	0	0.00	2	36.90	36.70	-2	6,982	-0.03%
2020/05/25	0	0.00	1	36.35	36.40	-1	6,977	-0.01%
2020/05/22	0	0.00	1	36.40	36.35	-1	6,976	-0.01%
2020/05/21	30	37.10	0	0.00	37.20	30	6,966	0.43%
2020/05/20	2	36.45	1	36.65	36.60	1	6,948	0.01%
2020/05/19	3	36.90	2	37.05	36.85	1	6,921	0.01%
2020/05/18	3	36.52	2	36.85	36.45	1	6,887	0.01%
2020/05/15	3	37.75	5	37.57	37.60	-2	6,813	-0.03%
2020/05/14	4	38.39	24	38.14	37.65	-20	6,773	-0.30%
2020/05/13	4	39.24	39	39.18	39.05	-35	6,663	-0.53%
2020/05/12	30	40.08	56	40.01	39.70	-26	6,607	-0.39%
2020/05/11	119	40.02	39	40.82	41.10	80	6,463	1.24%	大買/
2020/05/08	2	38.98	2	38.75	38.80	0	6,140	0.00%
2020/05/07	0	0.00	1	38.40	38.85	-1	6,126	-0.02%
2020/05/06	1	38.80	3	38.53	38.35	-2	6,115	-0.03%
2020/05/05	4	39.09	5	39.12	38.80	-1	6,120	-0.02%
2020/05/04	3	39.23	10	38.95	39.00	-7	6,133	-0.11%
2020/04/30	11	39.59	0	0.00	40.00	11	6,145	0.18%
2020/04/29	0	0.00	4	39.03	38.90	-4	6,134	-0.07%
2020/04/28	14	38.83	5	38.85	38.65	9	6,167	0.15%
2020/04/27	0	0.00	2	39.20	39.35	-2	6,181	-0.03%
2020/04/24	10	39.30	0	0.00	39.05	10	6,160	0.16%
2020/04/22	2	39.10	0	0.00	39.35	2	6,099	0.03%
2020/04/21	4	38.65	13	38.45	38.15	-9	6,082	-0.15%
2020/04/20	4	40.00	12	39.82	39.60	-8	6,081	-0.13%
2020/04/17	7	39.57	10	39.63	39.45	-3	6,056	-0.05%
2020/04/16	3	39.88	2	40.03	40.00	1	5,942	0.02%
2020/04/15	3	39.97	12	40.17	39.90	-9	5,908	-0.15%
2020/04/14	16	39.76	24	39.79	39.80	-8	5,819	-0.14%
2020/04/13	39	39.87	91	39.60	39.60	-52	5,773	-0.90%
2020/04/10	44	39.03	38	39.06	39.00	6	5,704	0.11%
2020/04/09	124	38.85	14	38.88	38.60	110	5,704	1.93%	大買/鉅額交易
2020/04/08	3	37.45	2	37.35	37.60	1	5,578	0.02%
2020/04/07	2	36.30	2	36.25	36.60	0	5,546	0.00%
2020/04/06	1	33.60	0	0.00	34.50	1	5,576	0.02%
2020/03/27	0	0.00	2	33.28	32.50	-2	5,567	-0.04%
2020/03/26	0	0.00	1	31.95	32.90	-1	5,468	-0.02%
2020/03/25	2	31.60	20	31.83	31.60	-18	5,359	-0.34%
2020/03/23	2	26.65	2	26.78	26.40	0	5,163	0.00%
2020/03/20	20	29.00	0	0.00	28.00	20	5,115	0.39%
2020/03/19	0	0.00	2	28.45	27.45	-2	4,974	-0.04%
2020/03/13	1	32.00	1	33.30	33.15	0	4,720	0.00%
2020/03/12	1	35.30	1	35.65	35.40	0	4,616	0.00%
2020/03/06	2	41.35	0	0.00	41.05	2	4,384	0.05%
2020/03/05	1	41.60	4	41.70	41.70	-3	4,371	-0.07%
2020/03/04	2	41.70	0	0.00	41.50	2	4,306	0.05%
2020/02/27	0	0.00	11	37.18	36.00	-11	3,885	-0.28%
2020/02/25	15	38.32	0	0.00	38.40	15	3,905	0.38%
2020/02/24	0	0.00	5	37.90	38.25	-5	3,975	-0.13%
2020/02/21	0	0.00	1	38.55	38.55	-1	4,107	-0.02%
2020/02/13	1	39.30	0	0.00	39.25	1	5,192	0.02%
2020/02/06	0	0.00	13	38.83	39.10	-13	5,791	-0.22%
2020/02/05	11	38.00	0	0.00	37.95	11	5,844	0.19%
2020/02/04	2	37.65	2	37.33	37.90	0	5,862	0.00%
2020/02/03	0	0.00	10	34.98	36.15	-10	5,972	-0.17%
2020/01/31	2	38.30	1	38.70	37.65	1	6,089	0.02%
2020/01/30	2	39.23	1	38.70	38.70	1	6,083	0.02%
2020/01/17	4	42.90	0	0.00	42.90	4	6,147	0.07%
2020/01/16	2	43.00	0	0.00	43.00	2	6,220	0.03%
2020/01/13	0	0.00	5	42.67	42.65	-5	6,791	-0.07%
2020/01/10	1	41.65	0	0.00	41.55	1	6,861	0.01%
2020/01/09	1	42.00	0	0.00	41.70	1	7,085	0.01%
2020/01/08	0	0.00	1	41.25	41.65	-1	7,213	-0.01%
2020/01/07	4	42.60	2	42.40	41.80	2	7,462	0.03%
2020/01/06	4	42.30	0	0.00	42.30	4	7,520	0.05%
2020/01/03	2	43.45	2	43.75	43.25	0	7,540	0.00%
2020/01/02	2	43.93	0	0.00	43.95	2	7,537	0.03%
2019/12/30	0	0.00	8	43.63	43.80	-8	7,526	-0.11%
2019/12/27	0	0.00	3	42.60	42.40	-3	7,456	-0.04%
2019/12/25	1	43.20	1	43.65	43.40	0	7,535	0.00%
2019/12/24	1	42.75	2	42.75	43.00	-1	7,682	-0.01%
2019/12/23	2	42.38	0	0.00	42.20	2	7,993	0.03%
2019/12/20	2	42.55	0	0.00	42.50	2	8,363	0.02%
2019/12/17	10	42.52	0	0.00	42.50	10	9,478	0.11%
2019/12/16	0	0.00	1	41.80	42.30	-1	9,664	-0.01%
2019/12/13	1	41.85	3	42.50	41.85	-2	9,674	-0.02%
2019/12/12	2	42.43	0	0.00	42.20	2	9,738	0.02%
2019/12/10	1	41.80	0	0.00	41.90	1	9,716	0.01%
2019/12/04	2	42.40	1	42.05	42.10	1	9,785	0.01%
2019/12/03	1	42.50	1	42.55	42.55	0	9,881	0.00%
2019/12/02	1	42.15	0	0.00	42.10	1	9,907	0.01%
2019/11/29	2	43.98	0	0.00	43.10	2	9,912	0.02%
2019/11/27	0	0.00	6	43.97	44.00	-6	10,066	-0.06%
2019/11/26	1	43.90	0	0.00	43.80	1	10,142	0.01%
2019/11/25	10	43.65	0	0.00	43.70	10	10,121	0.10%
2019/11/21	0	0.00	4	43.06	43.30	-4	10,169	-0.04%
2019/11/20	0	0.00	2	44.28	43.60	-2	10,174	-0.02%
2019/11/19	0	0.00	1	45.70	45.00	-1	10,175	-0.01%
2019/11/15	1	45.30	5	45.10	45.15	-4	10,529	-0.04%
2019/11/14	15	45.81	21	46.16	44.60	-6	10,787	-0.06%
2019/11/13	12	45.86	131	45.70	45.00	-119	10,608	-1.12%	大賣/鉅額交易
2019/11/12	35	45.91	2	45.75	46.15	33	10,685	0.31%
2019/11/11	46	45.63	14	45.15	46.20	32	10,689	0.30%
2019/11/08	170	45.69	74	46.21	45.80	96	10,661	0.90%	大買/
2019/11/07	3	43.40	0	0.00	43.80	3	10,518	0.03%
2019/11/06	0	0.00	2	44.10	43.90	-2	10,756	-0.02%
2019/11/04	1	45.15	3	44.75	44.55	-2	10,889	-0.02%
2019/10/31	3	45.45	0	0.00	44.65	3	11,096	0.03%
2019/10/30	2	45.80	0	0.00	45.80	2	11,260	0.02%
2019/10/25	0	0.00	10	44.00	44.00	-10	12,331	-0.08%
2019/10/23	6	45.40	1	45.50	44.25	5	12,367	0.04%
2019/10/22	1	44.75	0	0.00	44.65	1	12,109	0.01%
2019/10/21	2	44.28	0	0.00	44.15	2	12,029	0.02%
2019/10/17	5	44.05	27	43.64	43.95	-22	11,898	-0.18%
2019/10/16	2	42.83	0	0.00	43.05	2	11,706	0.02%
2019/10/15	1	42.50	2	42.73	43.00	-1	11,656	-0.01%
2019/10/08	0	0.00	5	39.91	39.40	-5	11,470	-0.04%
2019/10/04	2	40.75	0.1	40.30	40.30	1.9	11,366	0.02%
2019/10/03	24	41.20	0	0.00	40.95	24	11,301	0.21%
2019/09/27	0	0.00	22	41.20	40.75	-22	11,202	-0.20%
2019/09/26	2	44.20	0	0.00	42.90	2	11,061	0.02%
2019/09/25	0	0.00	2	43.60	44.40	-2	10,781	-0.02%
2019/09/24	2	43.35	0	0.00	42.30	2	10,420	0.02%
2019/09/23	4	42.25	24	41.84	43.00	-20	9,990	-0.20%
2019/09/20	13	40.92	1	40.75	40.50	12	9,512	0.13%
2019/09/19	3	40.80	21	40.48	40.90	-18	9,340	-0.19%
2019/09/17	5	39.65	0	0.00	39.65	5	9,184	0.05%
2019/09/12	0	0.00	2.1	38.87	38.80	-2.1	9,263	-0.02%
2019/09/11	2	38.40	0	0.00	38.30	2	9,336	0.02%
2019/09/10	6	38.45	7	38.41	38.45	-1	9,456	-0.01%
2019/09/09	3	39.25	4	39.64	38.80	-1	9,595	-0.01%
2019/09/05	10	40.20	0	0.00	40.20	10	9,706	0.10%
2019/09/03	10	39.75	0	0.00	39.25	10	9,840	0.10%
2019/09/02	0	0.00	13	39.70	40.00	-13	9,811	-0.13%
2019/08/30	33	39.77	13	40.08	39.30	20	9,798	0.20%
2019/08/29	3	39.33	4	39.03	39.30	-1	9,735	-0.01%
2019/08/28	4	38.48	3.1	39.28	38.40	0.9	9,662	0.01%
2019/08/23	3	40.40	3	40.65	40.30	0	9,702	0.00%
2019/08/22	0	0.00	20	40.45	40.25	-20	9,635	-0.21%
2019/08/21	10	40.35	1	40.45	40.40	9	9,495	0.09%
2019/08/20	11	41.30	6	41.11	40.95	5	9,382	0.05%
2019/08/19	8	41.67	22.1	41.33	42.10	-14.1	9,110	-0.16%
2019/08/16	19	39.63	1	39.15	39.40	18	8,779	0.21%
2019/08/15	0	0.00	1	39.60	39.30	-1	8,662	-0.01%
2019/08/14	1	39.20	2	38.60	38.85	-1	8,454	-0.01%
2019/08/13	0	0.00	19	38.47	38.15	-19	8,299	-0.23%
2019/08/12	1.8	37.88	3	37.47	38.25	-1.2	8,147	-0.01%
2019/08/08	14	37.38	6	37.44	37.45	8	8,101	0.10%
2019/08/07	1	36.45	0	0.00	35.80	1	7,973	0.01%
2019/08/06	1	35.30	0	0.00	36.50	1	7,923	0.01%
2019/08/02	1	36.00	1	35.45	36.10	0	8,069	0.00%
2019/08/01	9	38.91	7	38.61	37.80	2	7,916	0.03%
2019/07/31	13	37.62	4	37.90	37.60	9	7,619	0.12%
2019/07/29	7	39.16	8	39.47	40.10	-1	7,321	-0.01%
2019/07/26	11	37.58	8	37.61	38.00	3	6,850	0.04%
2019/07/25	9	35.18	14	35.09	35.20	-5	6,447	-0.08%
2019/07/24	4	34.44	3	34.70	34.70	1	6,379	0.02%
2019/07/23	3	33.75	4	33.73	33.95	-1	6,406	-0.02%
2019/07/22	0	0.00	14	32.49	32.60	-14	6,385	-0.22%
2019/07/18	10	32.05	0	0.00	31.75	10	6,642	0.15%
2019/07/17	0	0.00	1	32.05	31.90	-1	6,756	-0.01%
2019/07/16	10	31.85	0	0.00	31.60	10	7,109	0.14%
2019/07/15	0	0.00	14	32.57	32.65	-14	7,539	-0.19%
2019/07/12	11	32.34	0	0.00	32.75	11	7,870	0.14%
2019/07/11	1	32.10	6	32.10	31.80	-5	8,403	-0.06%
2019/07/10	0	0.00	30	31.82	31.95	-30	8,466	-0.35%
2019/07/09	4	31.78	2	31.90	31.70	2	8,744	0.02%
2019/07/08	2	31.90	1	32.05	31.90	1	8,879	0.01%
2019/07/04	1	32.40	1	32.40	32.10	0	8,912	0.00%
2019/07/02	7	31.95	4	32.25	31.90	3	8,987	0.03%
2019/07/01	0	0.00	6	31.75	31.80	-6	8,977	-0.07%
2019/06/28	1	31.10	0	0.00	31.05	1	8,994	0.01%
2019/06/27	6	31.28	1	31.45	31.40	5	9,042	0.06%
2019/06/24	2	30.90	0	0.00	31.35	2	9,031	0.02%
2019/06/21	2	31.70	11	31.08	30.90	-9	9,083	-0.10%
2019/06/19	4	31.56	0	0.00	31.35	4	9,019	0.04%
2019/06/18	3	31.25	0	0.00	30.90	3	9,012	0.03%
2019/06/14	2	31.30	2	31.23	31.70	0	8,869	0.00%
2019/06/13	3	31.32	2	31.40	30.30	1	8,784	0.01%
2019/06/12	4	31.01	3	30.80	30.95	1	8,635	0.01%
2019/06/11	1	31.15	1	30.90	30.90	0	8,568	0.00%
2019/06/10	0	0.00	3	29.70	29.70	-3	8,327	-0.04%
2019/06/05	1	29.50	0	0.00	29.45	1	8,346	0.01%
2019/06/03	11	29.10	0	0.00	29.30	11	8,318	0.13%
2019/05/31	2	29.35	0	0.00	29.50	2	8,284	0.02%
2019/05/30	20	28.79	0	0.00	29.10	20	8,178	0.24%
2019/05/22	13	29.24	20	29.03	29.30	-7	8,768	-0.08%
2019/05/21	16	27.92	1	28.20	28.35	15	8,744	0.17%
2019/05/16	1	29.95	1	30.30	29.65	0	8,642	0.00%
2019/05/15	2	29.55	3	29.25	30.40	-1	8,664	-0.01%
2019/05/14	1	29.10	0	0.00	29.40	1	8,779	0.01%
2019/05/13	0	0.00	8	29.05	28.80	-8	8,781	-0.09%
2019/05/10	2	30.00	1	29.70	29.30	1	8,700	0.01%
2019/05/09	7	30.56	17	30.74	29.85	-10	8,496	-0.12%
2019/05/08	21	31.96	0	0.00	32.60	21	8,255	0.25%
2019/05/07	3	32.15	0	0.00	31.90	3	8,191	0.04%
2019/05/06	3	31.38	5	31.25	31.20	-2	8,176	-0.02%
2019/05/03	4	32.20	2	32.23	32.20	2	8,101	0.02%
2019/05/02	2	31.75	0	0.00	31.65	2	8,021	0.02%
2019/04/30	1	32.25	5	32.49	32.70	-4	7,886	-0.05%
2019/04/29	1	33.25	1	32.50	32.50	0	7,864	0.00%
2019/04/26	3	32.17	0	0.00	31.95	3	7,719	0.04%
2019/04/25	7	33.08	3	32.67	33.00	4	7,569	0.05%
2019/04/24	0	0.00	1	34.35	33.40	-1	7,424	-0.01%
2019/04/23	6	33.98	31	33.80	34.05	-25	7,217	-0.35%
2019/04/22	3	34.48	0	0.00	34.90	3	7,052	0.04%
2019/04/19	5	33.18	22	33.11	33.90	-17	6,699	-0.25%
2019/04/18	3	31.40	19	31.26	31.05	-16	6,335	-0.25%
2019/04/17	34	30.56	94	31.07	30.90	-60	5,978	-1.00%
2019/04/16	8	28.92	22	28.91	29.10	-14	5,326	-0.26%
2019/04/15	70	29.06	375	29.14	29.05	-305	5,228	-5.83%	大賣/鉅額交易
2019/04/12	414	28.33	7	28.21	28.55	407	4,942	8.24%	大買/鉅額交易
2019/04/11	7	28.08	5	27.45	27.40	2	4,789	0.04%
2019/04/09	4	28.29	1	28.10	28.15	3	4,694	0.06%
2019/04/08	0	0.00	4	28.00	27.60	-4	4,598	-0.09%
2019/04/03	1	27.30	1	27.60	27.55	0	4,525	0.00%
2019/04/02	1	27.45	8	27.08	27.30	-7	4,451	-0.16%
2019/04/01	22	26.77	0	0.00	26.85	22	4,335	0.51%
2019/03/29	1	26.25	0	0.00	26.20	1	4,264	0.02%
2019/03/26	1	27.15	10	27.05	26.70	-9	4,252	-0.21%
2019/03/22	0	0.00	5	27.50	27.85	-5	4,192	-0.12%
2019/03/21	2	27.13	0	0.00	27.60	2	4,118	0.05%
2019/03/18	5	26.91	0	0.00	27.15	5	4,094	0.12%
2019/03/12	0	0.00	1	26.30	26.15	-1	4,166	-0.02%
2019/03/11	4	25.93	0	0.00	26.05	4	4,319	0.09%
2019/03/04	1	26.90	0	0.00	27.20	1	4,629	0.02%
2019/02/26	2	27.70	0	0.00	27.55	2	4,598	0.04%
2019/02/25	0	0.00	1	28.25	28.00	-1	4,602	-0.02%
2019/02/22	13	28.53	8	28.36	27.90	5	4,499	0.11%
2019/02/21	2	27.30	7	27.82	28.10	-5	4,163	-0.12%
2019/02/20	1	26.45	9	26.13	26.10	-8	3,902	-0.21%
2019/02/18	7	26.30	0	0.00	26.20	7	3,985	0.18%
2019/02/14	2	26.30	0	0.00	26.10	2	3,947	0.05%
2019/02/13	2	25.70	10	25.70	26.15	-8	3,840	-0.21%
2019/02/12	3	24.90	22	25.04	25.20	-19	3,643	-0.52%
2019/01/30	3	23.95	0	0.00	23.90	3	3,717	0.08%
2019/01/28	0	0.00	1	24.15	24.10	-1	3,878	-0.03%
2019/01/25	1	23.95	4	24.23	24.15	-3	4,225	-0.07%
2019/01/23	4	23.63	0	0.00	23.65	4	4,411	0.09%
2019/01/17	3	23.75	0	0.00	23.80	3	4,604	0.07%
2019/01/11	0	0.00	18	24.15	23.85	-18	4,732	-0.38%
2019/01/10	11	24.56	15	24.34	24.30	-4	4,712	-0.08%
2019/01/09	1	23.50	7	23.51	23.70	-6	4,626	-0.13%
2019/01/08	2	22.70	0	0.00	22.70	2	4,571	0.04%
2019/01/04	7	21.88	9	22.51	22.40	-2	4,684	-0.04%
2019/01/03	40	22.52	0	0.00	22.70	40	4,739	0.84%
2019/01/02	0	0.00	40	22.84	22.70	-40	4,774	-0.84%
2018/12/27	0	0.00	10	22.95	22.95	-10	5,018	-0.20%
2018/12/26	10	23.15	0	0.00	22.60	10	5,027	0.20%
2018/12/25	0	0.00	26	22.92	23.10	-26	5,027	-0.52%
2018/12/22	0	0.00	12	23.31	23.30	-12	5,049	-0.24%
2018/12/21	36	22.77	40	23.17	23.60	-4	5,109	-0.08%
2018/12/20	14	23.54	0	0.00	23.05	14	5,091	0.27%
2018/12/19	6	23.85	0	0.00	23.80	6	5,067	0.12%
2018/12/14	3	24.00	3	24.30	24.30	0	5,181	0.00%
2018/12/12	0	0.00	2	24.70	24.60	-2	5,146	-0.04%
2018/12/11	6	23.88	0	0.00	23.95	6	5,149	0.12%
2018/12/07	5	24.20	5	24.95	24.75	0	5,196	0.00%
2018/12/06	1	24.30	1	24.55	24.05	0	5,199	0.00%
2018/12/05	5	25.30	0	0.00	25.60	5	5,157	0.10%
2018/12/04	13	25.87	4	26.31	25.85	9	5,252	0.17%
2018/12/03	1	25.65	6	25.98	25.65	-5	5,211	-0.10%
2018/11/30	3	24.73	39	24.87	24.65	-36	5,075	-0.71%
2018/11/29	16	24.26	4	24.34	23.85	12	4,932	0.24%
2018/11/28	7	23.69	27	23.91	23.85	-20	4,935	-0.41%
2018/11/27	1	23.45	26	23.58	23.55	-25	4,931	-0.51%
2018/11/26	6	23.28	5	23.55	23.40	1	5,035	0.02%
2018/11/23	11	23.26	0	0.00	23.30	11	5,149	0.21%
2018/11/22	52	23.88	0	0.00	23.40	52	5,337	0.97%
2018/11/21	0	0.00	4	24.05	24.05	-4	5,764	-0.07%
2018/11/20	0	0.00	2	23.70	23.70	-2	5,998	-0.03%
2018/11/19	0	0.00	3	23.80	23.70	-3	6,020	-0.05%
2018/11/16	10	23.59	7	24.24	23.40	3	6,028	0.05%
2018/11/14	0	0.00	3	23.30	23.50	-3	5,954	-0.05%
2018/11/13	4	22.43	3	23.15	23.20	1	5,926	0.02%
2018/11/12	1	22.85	0	0.00	22.85	1	6,002	0.02%
2018/11/09	0	0.00	15	23.18	23.20	-15	6,082	-0.25%
2018/11/08	9	22.97	6	23.88	23.00	3	6,121	0.05%
2018/11/07	2	23.20	20	23.20	23.45	-18	6,081	-0.30%
2018/11/06	8	22.48	1	22.70	22.20	7	6,058	0.12%
2018/11/05	2	22.70	3	22.85	23.30	-1	6,068	-0.02%
2018/11/02	23	23.99	28	24.55	23.40	-5	6,019	-0.08%
2018/11/01	0	0.00	9	22.33	22.45	-9	5,798	-0.16%
2018/10/31	0	0.00	19	21.21	21.10	-19	5,804	-0.33%
2018/10/30	28	20.04	0	0.00	20.10	28	5,880	0.48%
2018/10/29	0	0.00	10	20.54	20.70	-10	5,917	-0.17%
2018/10/26	5	19.69	126	19.47	19.50	-121	5,994	-2.02%	大賣/鉅額交易
2018/10/25	39	19.28	8	19.19	19.05	31	6,049	0.51%
2018/10/24	50	20.14	82	20.62	20.50	-32	6,087	-0.53%
2018/10/23	106	20.76	10	20.51	20.45	96	6,132	1.57%	大買/
2018/10/22	1	21.55	0	0.00	21.40	1	6,214	0.02%
2018/10/19	14	20.74	0	0.00	20.90	14	6,444	0.22%
2018/10/18	0	0.00	148	21.55	21.50	-148	6,626	-2.23%	大賣/鉅額交易
2018/10/17	13	21.60	3	22.15	21.50	10	6,694	0.15%
2018/10/16	13	21.32	0	0.00	21.20	13	6,683	0.19%
2018/10/15	2	21.30	2	20.90	20.85	0	6,739	0.00%
2018/10/12	38	19.81	64	20.99	21.20	-26	6,752	-0.39%
2018/10/11	104	20.62	0	0.00	20.60	104	6,849	1.52%	大買/鉅額交易
2018/10/09	0	0.00	56	22.97	22.85	-56	6,952	-0.81%
2018/10/08	56	22.49	0	0.00	22.50	56	7,000	0.80%
2018/10/05	58	24.73	14	25.16	23.15	44	7,080	0.62%
2018/10/04	0	0.00	20	25.80	25.65	-20	7,035	-0.28%
2018/10/03	22	25.74	0	0.00	25.70	22	7,088	0.31%
2018/10/02	10	26.10	0	0.00	25.90	10	7,117	0.14%
2018/09/28	53	25.88	7	26.15	26.15	46	7,440	0.62%
2018/09/27	44	26.16	0	0.00	26.15	44	7,608	0.58%
2018/09/26	29	26.47	0	0.00	26.45	29	7,871	0.37%
2018/09/25	5	26.55	0	0.00	26.55	5	8,826	0.06%
2018/09/21	1	26.25	3	26.48	26.90	-2	9,259	-0.02%
2018/09/17	1	26.60	0	0.00	26.55	1	9,530	0.01%
2018/09/14	0	0.00	4	26.80	26.40	-4	9,515	-0.04%
2018/09/13	5	25.85	0	0.00	25.60	5	9,512	0.05%
2018/09/11	1	25.80	0	0.00	26.25	1	9,675	0.01%
2018/09/10	3	25.72	0	0.00	25.25	3	9,667	0.03%
2018/09/07	3	26.85	5	27.75	26.70	-2	9,577	-0.02%
2018/09/05	0	0.00	13	29.15	28.90	-13	9,621	-0.14%
2018/08/31	1	29.95	0	0.00	29.95	1	9,765	0.01%
2018/08/30	4	29.50	12	29.39	29.50	-8	10,169	-0.08%
2018/08/29	34	29.53	23	29.33	29.70	11	10,391	0.11%
2018/08/28	120	29.82	128	29.67	28.55	-8	10,290	-0.08%	大買/大賣/
2018/08/27	42	27.41	44	27.36	29.20	-2	9,920	-0.02%
2018/08/24	15	26.51	4	26.10	26.55	11	9,832	0.11%
2018/08/23	12	26.26	5	26.40	26.20	7	10,176	0.07%
2018/08/22	13	26.10	31	25.87	26.10	-18	10,451	-0.17%
2018/08/21	2	26.10	0	0.00	26.10	2	10,782	0.02%
2018/08/20	0	0.00	2	26.08	26.40	-2	11,334	-0.02%
2018/08/16	4	26.90	3	27.12	27.30	1	12,388	0.01%
2018/08/15	1	26.20	0	0.00	26.30	1	12,761	0.01%
2018/08/14	0	0.00	4	26.75	27.20	-4	12,882	-0.03%
2018/08/13	3	26.00	0	0.00	26.20	3	13,082	0.02%
2018/08/10	0	0.00	2	28.25	28.15	-2	13,043	-0.02%
2018/08/08	2	29.00	3	28.88	28.55	-1	13,262	-0.01%
2018/08/07	1	29.00	0	0.00	29.25	1	13,330	0.01%
2018/08/06	4	28.99	5	29.31	28.85	-1	13,475	-0.01%
2018/08/03	0	0.00	2	28.25	28.10	-2	13,489	-0.01%
2018/08/01	6	28.75	0	0.00	28.75	6	13,583	0.04%
2018/07/31	1	28.80	0	0.00	28.75	1	13,850	0.01%
2018/07/30	1	28.75	0	0.00	28.50	1	13,957	0.01%
2018/07/27	2	29.33	0	0.00	29.50	2	13,909	0.01%
2018/07/26	5	29.35	18	29.19	29.55	-13	13,809	-0.09%
2018/07/25	0	0.00	2	27.80	28.60	-2	13,605	-0.01%
2018/07/24	7	26.30	0	0.00	27.30	7	13,400	0.05%
2018/07/23	4	25.96	0	0.00	26.70	4	13,305	0.03%
2018/07/20	21	25.46	21	26.13	25.45	0	13,244	0.00%
2018/07/19	0	0.00	13	26.30	26.25	-13	13,169	-0.10%
2018/07/18	21	26.45	2	26.50	26.30	19	13,140	0.14%
2018/07/16	2	28.00	0	0.00	27.95	2	12,827	0.02%
2018/07/13	0	0.00	1	29.00	28.70	-1	12,747	-0.01%
2018/07/09	0	0.00	1	28.80	28.75	-1	12,554	-0.01%
2018/07/06	3	28.98	7	28.97	28.95	-4	12,464	-0.03%
2018/07/05	1	29.65	26	31.50	29.80	-25	12,239	-0.20%
2018/07/04	3	31.98	7	31.96	32.00	-4	12,022	-0.03%
2018/07/03	58	33.96	45	34.11	31.40	13	11,762	0.11%
2018/07/02	11	32.12	7.4	32.63	33.05	3.6	10,803	0.03%
2018/06/29	15	29.86	5	29.51	30.05	10	10,327	0.10%
2018/06/28	6	28.92	5	28.50	28.10	1	10,164	0.01%
2018/06/27	1	29.50	4	29.25	28.70	-3	10,090	-0.03%
2018/06/26	4	28.83	0	0.00	29.20	4	9,925	0.04%
2018/06/25	2	28.43	5	28.12	28.00	-3	9,866	-0.03%
2018/06/22	6	29.16	2	28.95	28.75	4	9,839	0.04%
2018/06/21	2	29.75	0	0.00	30.20	2	9,781	0.02%
2018/06/20	1	27.60	8	28.20	28.00	-7	9,678	-0.07%
2018/06/19	2	29.95	3	29.67	29.30	-1	9,551	-0.01%
2018/06/14	8	31.28	5	30.40	30.40	3	9,442	0.03%
2018/06/13	6	30.33	2	30.50	30.55	4	9,329	0.04%
2018/06/11	4	31.33	11	31.19	31.15	-7	9,137	-0.08%
2018/06/08	2	30.35	2	30.38	30.60	0	9,001	0.00%
2018/06/07	5	31.70	8	32.14	30.40	-3	8,896	-0.03%
2018/06/06	8	30.78	5	30.80	31.20	3	8,362	0.04%
2018/06/05	4	29.06	1	29.00	28.85	3	8,033	0.04%
2018/06/04	5	30.05	0	0.00	29.75	5	7,931	0.06%
2018/06/01	0	0.00	13	28.30	29.15	-13	7,814	-0.17%
2018/05/31	3	30.17	6	30.64	29.15	-3	7,709	-0.04%
2018/05/30	12	30.56	0	0.00	30.40	12	7,314	0.16%
2018/05/29	2	30.65	11	30.19	30.05	-9	6,991	-0.13%
2018/05/28	3	29.65	9	29.89	31.60	-6	6,615	-0.09%
2018/05/25	56	28.55	70	28.42	28.80	-14	6,007	-0.23%
2018/05/24	8	25.71	1	26.90	27.20	7	5,375	0.13%
2018/05/23	8	24.60	7	24.77	24.75	1	4,844	0.02%
2018/05/22	31	23.68	59	23.76	23.55	-28	4,373	-0.64%
2018/05/21	36	23.42	2	23.28	23.35	34	4,181	0.81%
2018/05/17	10	22.10	23	22.00	22.00	-13	3,885	-0.33%
2018/05/16	0	22.75	1	22.30	22.90	-1	3,734	-0.03%
2018/05/15	5	21.75	18	21.70	22.45	-13	3,591	-0.36%
2018/05/14	9	21.80	6	21.40	21.70	3	3,452	0.09%
2018/05/11	22	21.61	3	21.67	20.80	19	3,201	0.59%
2018/05/10	1	20.95	0	0.00	21.40	1	3,004	0.03%
2018/05/09	1	21.00	0	0.00	21.25	1	2,931	0.03%
2018/05/08	5	21.09	10	20.56	20.25	-5	2,728	-0.18%
2018/05/07	3	19.60	9	19.92	20.05	-6	2,354	-0.25%
2018/05/04	11	18.41	0	0.00	18.25	11	2,142	0.51%
2018/05/03	10	17.75	11	17.73	18.20	-1	2,095	-0.05%
2018/05/02	20	17.73	0	0.00	18.10	20	2,070	0.97%
2018/04/30	0	0.00	9	17.29	17.35	-9	2,039	-0.44%
2018/04/27	2	16.93	0	0.00	16.90	2	2,057	0.10%
2018/04/26	2	16.50	2	16.60	16.45	0	2,077	0.00%
2018/04/25	11	16.90	11	16.56	16.90	0	2,097	0.00%
2018/04/18	6	18.27	0	0.00	17.85	6	2,290	0.26%
2018/03/30	0	0.00	2	17.70	17.70	-2	3,149	-0.06%
2018/03/28	3	17.95	3	17.93	17.90	0	3,581	0.00%
2018/03/26	3	17.80	3	18.05	17.95	0	3,919	0.00%
2018/03/23	1	17.45	2	17.78	17.90	-1	4,247	-0.02%
2018/03/22	1	18.25	0	0.00	18.15	1	4,698	0.02%
2018/03/20	2	18.48	2	18.60	18.55	0	5,551	0.00%
2018/03/05	2	18.58	0	0.00	18.50	2	6,142	0.03%
2018/03/02	1	18.75	0	0.00	18.80	1	6,177	0.02%
2018/03/01	2	18.75	0	0.00	18.90	2	6,203	0.03%
2018/02/26	4	19.45	0	0.00	19.30	4	6,352	0.06%
2018/01/19	1	21.25	0	0.00	21.00	1	7,427	0.01%
2018/01/17	0	0.00	2	21.85	21.50	-2	7,445	-0.03%
2018/01/16	2	20.95	0	0.00	20.95	2	7,459	0.03%
2018/01/11	0	0.00	2	21.55	21.65	-2	7,709	-0.03%
2018/01/10	0	0.00	2	20.90	20.85	-2	7,950	-0.03%
2018/01/08	6	21.65	26	21.08	20.70	-20	8,145	-0.25%
2018/01/04	23	22.60	11	22.59	22.55	12	8,221	0.15%
2018/01/03	1	21.70	0	0.00	21.45	1	7,920	0.01%