瀚宇博 (5469)-中農券商分點個股進出

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－中農券商分點個股進出

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

中農券商分點個股進出
中農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	1	59.60	1	60.60	59.20	0	7,095	0.00%
2024/05/30	1	58.70	0	0.00	58.50	1	6,965	0.01%
2024/05/29	4	60.05	1	60.80	60.20	3	6,873	0.04%
2024/05/28	0	0.00	6	59.00	59.20	-6	6,712	-0.09%
2024/05/27	0.4	58.60	10	58.51	58.00	-9.6	6,687	-0.14%
2024/05/23	1	57.00	0	0.00	57.10	1	6,600	0.02%
2024/05/22	0	0.00	9	57.21	58.00	-9	6,618	-0.14%
2024/05/21	2	57.80	4	56.90	57.40	-2	6,543	-0.03%
2024/05/20	8	55.23	7	56.80	55.70	1	6,391	0.02%
2024/05/17	13	55.79	0	0.00	55.10	13	6,296	0.21%
2024/05/16	0	0.00	2	56.70	56.70	-2	6,230	-0.03%
2024/05/15	4	59.53	24	59.03	58.60	-20	6,239	-0.32%
2024/05/13	3	55.40	0	0.00	55.40	3	6,033	0.05%
2024/05/07	5	54.20	0	0.00	54.70	5	6,135	0.08%
2024/05/06	1	54.50	0	0.00	54.50	1	6,276	0.02%
2024/05/03	2	55.60	0	0.00	54.30	2	6,448	0.03%
2024/05/02	5	54.88	1	55.20	54.90	4	6,426	0.06%
2024/04/23	3	54.50	0	0.00	54.50	3	6,463	0.05%
2024/04/19	2	56.65	0	0.00	55.70	2	6,440	0.03%
2024/04/18	3	56.17	0	0.00	56.60	3	6,405	0.05%
2024/04/17	141	57.21	1	56.50	56.60	140	6,406	2.19%	大買/鉅額交易
2024/04/16	3	56.03	5	57.00	56.70	-2	6,398	-0.03%
2024/04/15	2	58.70	0	0.00	58.40	2	6,339	0.03%
2024/04/12	7	59.06	0	0.00	58.90	7	6,323	0.11%
2024/04/11	6	58.52	5	58.90	59.50	1	6,319	0.02%
2024/04/08	0	0.00	10	62.00	62.00	-10	6,278	-0.16%
2024/03/28	1	64.70	387.6	63.32	63.20	-386.6	5,938	-6.51%	大賣/鉅額交易
2024/03/27	0	0.00	5	61.80	63.60	-5	5,614	-0.09%
2024/03/26	6	60.95	5	60.82	60.90	1	5,491	0.02%
2024/03/25	1	62.50	0	0.00	62.50	1	5,434	0.02%
2024/03/22	4	62.78	1	62.60	62.40	3	5,361	0.06%
2024/03/21	2	67.25	30	66.24	67.00	-28	5,175	-0.54%
2024/03/20	0	0.00	10	63.97	64.90	-10	4,423	-0.23%
2024/03/19	0	0.00	23	59.29	59.00	-23	4,056	-0.57%
2024/03/18	1	56.80	5	57.00	56.50	-4	3,911	-0.10%
2024/03/15	0	0.00	1	56.40	55.70	-1	3,869	-0.03%
2024/03/14	0	0.00	8	55.38	55.20	-8	3,855	-0.21%
2024/03/13	3	54.27	0	0.00	54.70	3	3,876	0.08%
2024/03/12	0	0.00	7	54.71	55.00	-7	3,920	-0.18%
2024/03/11	20	53.66	2	54.10	53.30	18	3,909	0.46%
2024/03/08	6	55.52	44	55.45	54.90	-38	3,921	-0.97%
2024/03/07	0	0.00	4	57.90	57.40	-4	4,168	-0.10%
2024/03/06	8	58.11	0	0.00	58.30	8	4,347	0.18%
2024/03/05	2	58.50	0	0.00	58.30	2	4,428	0.05%
2024/03/01	4	57.95	2	57.50	57.50	2	4,423	0.05%
2024/02/29	5	56.84	0	0.00	56.60	5	4,403	0.11%
2024/02/27	7	57.50	0	0.00	57.20	7	4,392	0.16%
2024/02/26	1	57.70	1	57.90	57.80	0	4,359	0.00%
2024/02/23	7	58.81	10	58.60	58.40	-3	4,341	-0.07%
2024/02/19	0	0.00	3	62.07	62.00	-3	4,259	-0.07%
2024/02/16	26	62.20	4	62.00	61.50	22	4,232	0.52%
2024/02/15	0	0.00	13	59.85	60.00	-13	4,144	-0.31%
2024/02/05	1	58.50	6	58.60	58.60	-5	4,096	-0.12%
2024/02/02	3	58.07	3	57.90	58.40	0	4,061	0.00%
2024/01/31	1	57.20	0	0.00	57.00	1	4,006	0.02%
2024/01/30	0	0.00	9	57.21	56.70	-9	4,010	-0.22%
2024/01/29	7	57.87	1	57.80	57.80	6	3,956	0.15%
2024/01/26	5	56.80	14	56.89	57.00	-9	3,827	-0.24%
2024/01/25	1	54.70	0	0.00	54.60	1	3,692	0.03%
2024/01/24	5	55.72	2	55.60	55.30	3	3,832	0.08%
2024/01/22	0	0.00	1	54.70	54.70	-1	3,950	-0.03%
2024/01/18	1	53.40	0	0.00	53.50	1	3,970	0.03%
2024/01/16	0	0.00	1	54.30	54.90	-1	3,965	-0.03%
2024/01/15	0	0.00	2	54.60	54.40	-2	3,963	-0.05%
2024/01/12	2	53.75	0	0.00	53.70	2	3,976	0.05%
2024/01/11	2	54.00	0	0.00	53.90	2	3,973	0.05%
2024/01/08	1	55.00	0	0.00	55.00	1	4,006	0.02%
2024/01/02	0	0.00	26	55.50	55.40	-26	4,104	-0.63%
2023/12/29	33	54.83	2	55.15	55.30	31	4,103	0.76%
2023/12/27	2	54.00	0	0.00	54.20	2	4,021	0.05%
2023/12/26	0	0.00	1	53.90	54.20	-1	4,024	-0.02%
2023/12/25	2	53.75	11	53.72	54.00	-9	4,015	-0.22%
2023/12/22	1	54.90	0	0.00	54.50	1	4,009	0.02%
2023/12/21	2	55.35	0	0.00	54.80	2	3,997	0.05%
2023/12/20	5	55.88	0	0.00	55.60	5	3,986	0.13%
2023/12/19	13	56.20	0	0.00	56.00	13	3,976	0.33%
2023/12/18	6	58.95	0	0.00	57.90	6	3,957	0.15%
2023/12/12	1	61.30	0	0.00	61.60	1	3,936	0.03%
2023/12/08	0	0.00	1	63.70	63.20	-1	4,038	-0.02%
2023/12/07	1	62.50	0	0.00	63.70	1	4,058	0.02%
2023/12/06	0	0.00	2	63.00	62.90	-2	4,065	-0.05%
2023/12/05	0.5	61.38	0	0.00	62.10	0.5	4,062	0.01%
2023/12/04	0	0.00	40	63.59	62.90	-40	4,137	-0.97%
2023/12/01	9	58.60	1	60.10	59.10	8	4,059	0.20%
2023/11/30	1	57.30	6	56.53	56.80	-5	4,112	-0.12%
2023/11/28	4	55.23	0	0.00	55.10	4	4,096	0.10%
2023/11/21	1	56.00	7	57.01	55.30	-6	4,299	-0.14%
2023/11/20	0	0.00	2	56.00	56.10	-2	4,373	-0.05%
2023/11/17	0	0.00	2	54.80	55.20	-2	4,361	-0.05%
2023/11/15	1	53.90	0	0.00	53.70	1	4,515	0.02%
2023/11/10	2	53.40	0	0.00	53.30	2	4,800	0.04%
2023/11/09	1	54.30	0	0.00	54.50	1	4,906	0.02%
2023/11/08	1	55.30	0	0.00	54.60	1	4,939	0.02%
2023/11/07	2	56.20	0	0.00	55.10	2	5,035	0.04%
2023/11/03	0	0.00	1	55.60	54.70	-1	5,245	-0.02%
2023/11/02	0	0.00	1	56.00	56.20	-1	5,263	-0.02%
2023/11/01	32	53.93	0	0.00	55.20	32	5,253	0.61%
2023/10/31	7	56.90	0	0.00	55.70	7	5,125	0.14%
2023/10/27	1	54.10	2	54.40	54.40	-1	5,008	-0.02%
2023/10/24	0	0.00	3	54.30	54.50	-3	5,117	-0.06%
2023/10/19	1	52.80	1	52.70	52.90	0	5,476	0.00%
2023/10/18	0	0.00	36	52.28	52.50	-36	5,509	-0.65%
2023/10/12	0	0.00	10	55.60	55.40	-10	6,578	-0.15%
2023/10/11	0	0.00	4	54.78	55.20	-4	6,710	-0.06%
2023/10/06	1	57.50	20	56.90	56.40	-19	6,638	-0.29%
2023/10/04	1	59.20	0	0.00	59.20	1	6,591	0.02%
2023/10/03	0	0.00	80	60.08	59.50	-80	6,600	-1.21%
2023/10/02	1	60.60	0	0.00	60.40	1	6,605	0.02%
2023/09/25	1	60.40	2	59.80	60.40	-1	6,629	-0.02%
2023/09/22	2	58.00	0	0.00	58.50	2	6,613	0.03%
2023/09/21	0.5	58.26	0	0.00	58.50	0.5	6,655	0.01%
2023/09/20	0	0.00	1	59.60	59.40	-1	6,790	-0.01%
2023/09/14	0	0.00	2	60.70	60.50	-2	6,871	-0.03%
2023/09/13	0	0.00	2	59.85	60.10	-2	6,876	-0.03%
2023/09/12	1	58.80	0	0.00	59.10	1	6,857	0.01%
2023/09/11	1	57.10	1	58.80	57.20	0	6,784	0.00%
2023/09/08	0	0.00	2	59.80	59.30	-2	6,697	-0.03%
2023/09/07	0	0.00	7	59.44	59.40	-7	6,658	-0.11%
2023/09/06	2	58.45	0	0.00	58.80	2	6,563	0.03%
2023/09/05	1	56.70	2	56.95	57.50	-1	6,516	-0.02%
2023/08/30	0	0.00	5	53.50	53.90	-5	6,198	-0.08%
2023/08/29	1	52.30	0	0.00	52.70	1	6,168	0.02%
2023/08/24	0	0.00	5	54.52	53.70	-5	6,151	-0.08%
2023/08/21	4	54.58	2	54.80	54.70	2	5,967	0.03%
2023/08/18	0	0.00	6	54.50	53.30	-6	5,889	-0.10%
2023/08/17	4	52.98	4	53.78	54.20	0	5,784	0.00%
2023/08/15	0	0.00	2	51.95	52.20	-2	5,601	-0.04%
2023/08/14	0	0.00	4	50.00	50.40	-4	5,497	-0.07%
2023/08/11	2	50.70	1	51.00	50.80	1	5,473	0.02%
2023/08/09	1	50.30	0	0.00	50.80	1	5,299	0.02%
2023/08/07	0	0.00	2	49.80	49.75	-2	5,164	-0.04%
2023/08/02	1	48.50	0	0.00	47.60	1	5,135	0.02%
2023/08/01	0	0.00	1	49.10	48.95	-1	5,127	-0.02%
2023/07/31	1	51.00	0	0.00	49.65	1	5,123	0.02%
2023/07/28	0	0.00	2	49.15	49.40	-2	5,108	-0.04%
2023/07/26	1	49.25	0	0.00	49.25	1	5,055	0.02%
2023/07/24	2	48.75	10	48.68	49.20	-8	4,760	-0.17%
2023/07/21	0	0.00	1	47.25	47.50	-1	4,657	-0.02%
2023/07/20	1	47.85	0	0.00	46.80	1	4,612	0.02%
2023/07/19	13	47.64	0	0.00	47.55	13	4,538	0.29%
2023/07/18	12	49.30	3	53.37	50.20	9	4,397	0.20%
2023/07/17	1	54.30	112	52.47	54.40	-111	3,923	-2.83%	大賣/鉅額交易
2023/07/14	4	48.80	52	49.00	49.50	-48	3,526	-1.36%
2023/07/13	1	47.50	0	0.00	47.50	1	3,369	0.03%
2023/07/12	2	47.50	0	0.00	47.50	2	3,355	0.06%
2023/07/11	20	47.65	3	47.80	47.90	17	3,335	0.51%
2023/07/10	30	47.65	0	0.00	47.65	30	3,338	0.90%
2023/07/06	0	0.00	2	48.25	48.50	-2	3,390	-0.06%
2023/07/05	0	0.00	2	48.45	48.05	-2	3,435	-0.06%
2023/07/04	2	47.85	3	47.83	48.00	-1	3,524	-0.03%
2023/07/03	2	48.78	0	0.00	48.65	2	3,480	0.06%
2023/06/30	37	47.65	0	0.00	48.05	37	3,428	1.08%
2023/06/29	0	0.00	6	48.44	48.35	-6	3,397	-0.18%
2023/06/28	1	47.80	40	48.20	48.20	-39	3,311	-1.18%
2023/06/26	0	0.00	9	46.47	46.70	-9	3,031	-0.30%
2023/06/21	0	0.00	152	46.11	45.60	-152	2,969	-5.12%	大賣/鉅額交易
2023/06/20	0	0.00	54	44.98	45.20	-54	2,867	-1.88%
2023/06/19	7	44.03	0	0.00	44.75	7	2,778	0.25%
2023/06/16	50	42.85	2	44.20	44.05	48	2,707	1.77%
2023/06/15	0	0.00	50	43.60	43.60	-50	2,629	-1.90%
2023/06/12	50	43.05	0	0.00	42.30	50	2,541	1.97%
2023/06/09	50	44.03	102	44.49	44.00	-52	2,453	-2.12%	大賣/
2023/05/31	0	0.00	60	42.50	42.20	-60	2,097	-2.86%
2023/05/30	0	0.00	1	41.70	41.60	-1	2,032	-0.05%
2023/05/25	0	0.00	2	41.65	42.40	-2	1,945	-0.10%
2023/05/19	0	0.00	2	39.90	39.80	-2	1,846	-0.11%
2023/05/17	0	0.00	0.2	40.00	39.90	-0.2	1,819	-0.01%
2023/05/16	0	0.00	41	39.75	39.70	-41	1,785	-2.30%
2023/05/15	1	38.90	0	0.00	39.00	1	1,734	0.06%
2023/05/12	0	0.00	1	39.35	39.50	-1	1,717	-0.06%
2023/05/10	0	0.00	2	39.30	39.10	-2	1,647	-0.12%
2023/05/08	0	0.00	10	38.90	38.90	-10	1,586	-0.63%
2023/05/05	40	38.55	1	38.65	38.45	39	1,547	2.52%
2023/05/04	12	39.08	63.4	38.95	39.10	-51.4	1,518	-3.38%
2023/05/03	44	37.31	0	0.00	37.30	44	1,424	3.09%
2023/04/27	1	37.20	0	0.00	37.65	1	1,412	0.07%
2023/04/21	8	37.85	3	38.98	37.25	5	1,378	0.36%
2023/04/20	0	0.00	3	38.48	38.35	-3	1,299	-0.23%
2023/04/19	3	37.90	0	0.00	38.45	3	1,285	0.23%
2023/04/18	10	37.95	0	0.00	37.95	10	1,264	0.79%
2023/04/17	2	37.95	0	0.00	38.15	2	1,256	0.16%
2023/04/14	3	38.27	0	0.00	38.25	3	1,238	0.24%
2023/04/13	1	38.60	0	0.00	38.60	1	1,211	0.08%
2023/04/12	0	0.00	6	39.10	39.00	-6	1,182	-0.51%
2023/04/11	1	38.70	52	38.03	38.85	-51	1,133	-4.50%
2023/04/10	0	0.00	30	38.00	37.70	-30	1,047	-2.86%
2023/04/07	3	37.17	19	37.06	37.25	-16	953	-1.68%
2023/04/06	0	0.00	1	35.55	35.60	-1	825	-0.12%
2023/03/31	0	0.00	1	35.70	35.55	-1	821	-0.12%
2023/03/30	1	35.40	0	0.00	35.35	1	814	0.12%
2023/03/29	11	35.34	0.1	35.40	35.40	10.9	810	1.34%
2023/03/20	0	0.00	1	34.30	34.40	-1	772	-0.13%
2023/03/10	0	0.00	6	34.45	34.45	-6	823	-0.73%
2023/02/24	1	34.35	0	0.00	34.45	1	842	0.12%
2023/02/23	4.1	34.60	5	34.60	34.60	-0.9	846	-0.10%
2023/02/22	0	0.00	6	34.25	34.25	-6	853	-0.70%
2023/02/21	1	34.60	1	34.40	34.50	0	863	0.00%
2023/02/17	0	0.00	56	34.36	34.50	-56	892	-6.28%
2023/02/16	0	0.00	1	33.70	33.90	-1	879	-0.11%
2023/02/14	0	0.00	10	33.50	33.30	-10	906	-1.10%
2023/02/13	0	0.00	2	32.95	32.95	-2	923	-0.22%
2023/02/10	10	33.45	0	0.00	33.00	10	953	1.05%
2023/02/09	16	33.50	10	33.75	33.55	6	997	0.60%
2023/02/08	0.1	33.79	0	0.00	33.50	0.1	1,033	0.01%
2023/02/07	3	33.50	0	0.00	33.55	3	1,101	0.27%
2023/02/06	20	33.60	0	0.00	33.65	20	1,292	1.55%
2023/02/03	0	0.00	5	33.70	33.70	-5	1,346	-0.37%
2023/02/02	0	0.00	5	33.64	33.70	-5	1,338	-0.37%
2023/02/01	1	33.20	30	33.12	33.20	-29	1,324	-2.19%
2023/01/31	0	0.00	7	32.45	32.70	-7	1,311	-0.53%
2023/01/17	3	31.53	34	31.60	31.60	-31	1,294	-2.39%
2023/01/16	5	31.60	0	0.00	31.55	5	1,292	0.39%
2023/01/13	6	31.93	0	0.00	31.80	6	1,290	0.47%
2023/01/12	40	32.05	5	32.10	32.05	35	1,287	2.72%
2023/01/10	40	32.00	0	0.00	32.10	40	1,282	3.12%
2023/01/09	0	0.00	8	32.32	32.35	-8	1,278	-0.63%
2023/01/06	0	0.00	5	31.95	31.95	-5	1,273	-0.39%
2023/01/03	0	0.00	2	31.65	31.65	-2	1,303	-0.15%
2022/12/30	2	31.60	0	0.00	31.65	2	1,310	0.15%
2022/12/29	5	31.35	0	0.00	31.40	5	1,313	0.38%
2022/12/28	10	31.85	0	0.00	31.65	10	1,316	0.76%
2022/12/23	3	31.57	0	0.00	31.65	3	1,315	0.23%
2022/12/22	3	32.00	0	0.00	31.95	3	1,330	0.23%
2022/12/20	1	31.65	0	0.00	31.50	1	1,335	0.07%
2022/12/16	11	32.94	0	0.00	32.80	11	1,331	0.83%
2022/12/15	1	33.40	0	0.00	33.30	1	1,318	0.08%
2022/12/14	1	33.25	0	0.00	33.35	1	1,316	0.08%
2022/12/13	2	32.88	0	0.00	32.85	2	1,308	0.15%
2022/12/12	8	32.80	8	33.00	33.00	0	1,302	0.00%
2022/12/08	7	33.25	10	33.50	33.40	-3	1,302	-0.23%
2022/12/07	23	33.63	10	33.60	33.35	13	1,304	1.00%
2022/12/06	67	34.39	0	0.00	34.15	67	1,304	5.14%
2022/12/05	5	35.40	0	0.00	35.35	5	1,281	0.39%
2022/12/02	0	0.00	30	35.01	35.20	-30	1,274	-2.35%
2022/12/01	0	0.00	1	34.70	34.75	-1	1,254	-0.08%
2022/11/30	0	0.00	11	34.54	34.25	-11	1,244	-0.88%
2022/11/29	6	33.60	6	33.90	34.00	0	1,235	0.00%
2022/11/28	1	34.15	0	0.00	33.90	1	1,233	0.08%
2022/11/25	0	0.00	10	34.10	34.05	-10	1,233	-0.81%
2022/11/24	10	33.80	0	0.00	33.95	10	1,228	0.81%
2022/11/23	0	0.00	8	34.20	33.80	-8	1,226	-0.65%
2022/11/22	8	33.75	0	0.00	33.95	8	1,222	0.65%
2022/11/21	10	34.10	10	34.45	34.15	0	1,220	0.00%
2022/11/18	30	34.33	2	34.25	34.25	28	1,209	2.32%
2022/11/17	0	0.00	3	34.55	34.80	-3	1,194	-0.25%
2022/11/16	0	0.00	10	34.45	34.35	-10	1,184	-0.84%
2022/11/15	10	33.95	11	34.17	34.10	-1	1,155	-0.09%
2022/11/11	10	33.80	0	0.00	33.65	10	1,144	0.87%
2022/11/10	0	0.00	19	33.86	33.75	-19	1,131	-1.68%
2022/11/09	0	0.00	1	33.80	33.70	-1	1,136	-0.09%
2022/11/08	1	33.60	0	0.00	33.50	1	1,149	0.09%
2022/11/07	1	33.45	5	33.05	33.55	-4	1,132	-0.35%
2022/11/03	2	33.30	2	33.40	33.40	0	1,062	0.00%
2022/11/02	5	31.60	20	32.97	33.05	-15	1,017	-1.47%
2022/11/01	0	0.00	2	31.60	31.60	-2	851	-0.23%
2022/10/31	2	28.70	0	0.00	28.75	2	813	0.25%
2022/10/18	0	0.00	10	28.75	28.75	-10	850	-1.18%
2022/10/13	11	28.36	0	0.00	27.40	11	858	1.28%
2022/10/11	0	0.00	1	29.05	29.00	-1	840	-0.12%
2022/10/07	30	30.38	1	30.10	30.20	29	837	3.46%
2022/10/05	1	29.85	0	0.00	29.80	1	837	0.12%
2022/10/04	0	0.00	5	29.65	29.60	-5	839	-0.60%
2022/09/29	20	28.68	10	29.00	28.75	10	857	1.17%
2022/09/28	1	29.00	0	0.00	28.55	1	844	0.12%
2022/09/26	1	29.55	0	0.00	29.50	1	838	0.12%
2022/09/15	1	32.00	0	0.00	31.95	1	860	0.12%
2022/09/14	11	31.97	0	0.00	32.00	11	873	1.26%
2022/09/13	17	32.52	8.1	32.54	32.60	8.9	886	1.01%
2022/09/12	2	32.35	0	0.00	32.00	2	890	0.22%
2022/09/07	1	31.35	0	0.00	31.35	1	901	0.11%
2022/09/06	10	31.55	0	0.00	31.45	10	905	1.10%
2022/09/02	10	32.35	0	0.00	32.10	10	902	1.11%
2022/08/31	1	32.60	10	32.65	32.75	-9	889	-1.01%
2022/08/30	0	0.00	10	31.70	31.85	-10	868	-1.15%
2022/08/29	10	31.40	0	0.00	31.50	10	869	1.15%
2022/08/26	0	0.00	10	32.15	32.15	-10	870	-1.15%
2022/08/23	15	31.50	0	0.00	31.45	15	898	1.67%
2022/08/22	13	31.95	0	0.00	31.85	13	906	1.43%
2022/08/18	0	0.00	10	31.85	31.70	-10	887	-1.13%
2022/08/17	0	0.00	1	31.75	31.70	-1	887	-0.11%
2022/08/16	1	32.05	4	32.13	32.05	-3	872	-0.34%
2022/08/12	0	0.00	3	30.72	30.75	-3	817	-0.37%
2022/08/11	0	0.00	1	30.30	30.55	-1	806	-0.12%
2022/08/10	0	0.00	0.1	31.00	29.90	-0.1	799	-0.01%
2022/08/09	5	29.68	0	0.00	29.75	5	795	0.63%
2022/08/08	0.1	31.85	12	31.80	31.80	-11.9	789	-1.50%
2022/08/03	3	31.67	0	0.00	31.60	3	760	0.39%
2022/08/02	2	31.93	0	0.00	31.90	2	769	0.26%
2022/08/01	2	32.50	10	32.55	32.50	-8	805	-0.99%
2022/07/29	12	32.34	0	0.00	32.30	12	814	1.47%
2022/07/28	1	32.25	0	0.00	32.20	1	823	0.12%
2022/07/20	2	32.85	0	0.00	32.60	2	881	0.23%
2022/07/19	0	0.00	7	32.38	32.45	-7	887	-0.79%
2022/07/18	2	32.55	0	0.00	32.45	2	886	0.23%
2022/07/15	1	31.55	2	32.05	32.05	-1	884	-0.11%
2022/07/14	5	31.45	0	0.00	31.40	5	880	0.57%
2022/07/13	2	30.90	0	0.00	30.80	2	878	0.23%
2022/07/11	0	0.00	5	30.90	30.90	-5	877	-0.57%
2022/07/08	1	31.25	0	0.00	31.40	1	887	0.11%
2022/07/07	1	30.95	0	0.00	31.00	1	899	0.11%
2022/06/30	1	32.00	10	31.75	31.65	-9	920	-0.98%
2022/06/24	0	0.00	2	33.00	33.00	-2	934	-0.21%
2022/06/21	2	32.75	0	0.00	33.40	2	921	0.22%
2022/06/17	0	0.00	3	33.80	33.80	-3	899	-0.33%
2022/06/13	0	0.00	2	35.40	35.10	-2	907	-0.22%
2022/06/06	10	36.85	0	0.00	36.80	10	938	1.07%
2022/06/01	0	0.00	5	37.35	37.05	-5	970	-0.52%
2022/05/26	2	36.70	0	0.00	36.50	2	995	0.20%
2022/05/24	0	0.00	1	36.30	36.05	-1	1,058	-0.09%
2022/05/20	2	36.35	0	0.00	36.30	2	1,206	0.17%
2022/05/19	1	36.00	0	0.00	36.20	1	1,234	0.08%
2022/05/16	0	0.00	1	35.75	35.75	-1	1,351	-0.07%
2022/05/12	1	34.20	0	0.00	33.85	1	1,342	0.07%
2022/05/10	3	34.10	0	0.00	35.25	3	1,316	0.23%
2022/05/09	8	35.76	0	0.00	35.40	8	1,311	0.61%
2022/05/06	10	37.60	0	0.00	37.65	10	1,275	0.78%
2022/05/05	7	38.30	10	38.55	38.35	-3	1,270	-0.24%
2022/05/04	2	37.95	0	0.00	37.95	2	1,266	0.16%
2022/05/03	10	38.10	0	0.00	38.00	10	1,264	0.79%
2022/04/29	2	38.70	20	39.10	38.55	-18	1,251	-1.44%
2022/04/28	20	38.75	0	0.00	38.60	20	1,249	1.60%
2022/04/25	10	39.30	0	0.00	39.25	10	1,240	0.81%
2022/04/21	0	0.00	10	40.55	40.50	-10	1,250	-0.80%
2022/04/20	0	0.00	20	40.35	40.35	-20	1,251	-1.60%
2022/04/15	30	40.05	0	0.00	40.05	30	1,291	2.32%
2022/04/14	8	40.87	9	40.80	40.50	-1	1,316	-0.08%
2022/04/13	11	40.70	32	40.44	40.95	-21	1,318	-1.59%
2022/04/12	15	39.40	0	0.00	39.40	15	1,319	1.14%
2022/04/11	35	40.07	0	0.00	39.70	35	1,327	2.64%
2022/04/08	10	40.75	0	0.00	40.80	10	1,313	0.76%
2022/04/07	3	40.85	3	41.00	40.75	0	1,314	0.00%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/03/31	2	42.35	0	0.00	42.30	2	1,333	0.15%
2022/03/29	10	42.40	10	42.35	42.40	0	1,384	0.00%
2022/03/24	0	0.00	5	43.00	43.10	-5	1,391	-0.36%
2022/03/21	0	0.00	2	42.80	42.75	-2	1,392	-0.14%
2022/03/18	0	0.00	2	42.65	42.65	-2	1,402	-0.14%
2022/03/17	0	0.00	10	42.10	42.25	-10	1,409	-0.71%
2022/03/15	11	41.60	3	41.55	41.60	8	1,424	0.56%
2022/03/10	5	42.36	0	0.00	42.35	5	1,475	0.34%
2022/03/09	2	41.75	0	0.00	41.85	2	1,474	0.14%
2022/03/08	1	41.35	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%
2022/03/03	1	44.55	0	0.00	44.60	1	1,491	0.07%
2022/03/01	0	0.00	2	45.00	44.90	-2	1,509	-0.13%
2022/02/25	10	44.72	0	0.00	44.70	10	1,504	0.66%
2022/02/24	1	44.50	1	44.90	44.10	0	1,501	0.00%
2022/02/23	20.1	44.71	4	44.60	44.95	16.1	1,485	1.08%
2022/02/22	10	44.90	2	44.80	44.90	8	1,495	0.53%
2022/02/21	0	0.00	10	44.45	44.60	-10	1,433	-0.70%
2022/02/18	2	44.30	10	44.40	44.40	-8	1,465	-0.55%
2022/02/17	2	43.40	12	43.58	43.80	-10	1,676	-0.60%
2022/02/16	5	42.25	0	0.00	42.10	5	1,698	0.29%
2022/02/14	3	42.05	0	0.00	41.95	3	1,751	0.17%
2022/02/11	0	0.00	2	43.20	43.05	-2	1,778	-0.11%
2022/01/26	10	41.50	10	41.90	41.60	0	1,872	0.00%
2022/01/25	13	41.78	9	42.00	41.60	4	1,960	0.20%
2022/01/17	0	0.00	5	42.90	43.20	-5	1,996	-0.25%
2022/01/14	5	42.60	0	0.00	42.65	5	1,991	0.25%
2022/01/13	0	0.00	1	43.15	43.05	-1	1,984	-0.05%
2022/01/12	1	42.85	15	43.07	42.90	-14	1,985	-0.71%
2022/01/11	13	42.89	0	0.00	42.80	13	1,972	0.66%
2022/01/07	10	43.60	1	44.30	43.50	9	1,951	0.46%
2022/01/06	10	44.30	0	0.00	44.25	10	1,934	0.52%
2022/01/05	75	44.72	2	45.00	44.65	73	1,930	3.78%
2021/12/29	21	45.25	0	0.00	45.25	21	1,916	1.10%
2021/12/27	0	0.00	7	45.65	45.60	-7	1,941	-0.36%
2021/12/24	1	45.35	0	0.00	45.25	1	1,963	0.05%
2021/12/23	0	0.00	2	44.53	44.60	-2	1,925	-0.10%
2021/12/21	1	44.10	0	0.00	44.15	1	1,975	0.05%
2021/12/15	0	0.00	8	44.20	44.15	-8	1,987	-0.40%
2021/12/14	10	43.85	11	43.94	43.85	-1	1,995	-0.05%
2021/12/13	9	44.80	0	0.00	44.40	9	1,985	0.45%
2021/12/09	32	45.30	0	0.00	45.25	32	1,982	1.61%
2021/12/08	0	0.00	29	45.73	45.95	-29	1,970	-1.47%
2021/12/03	1	45.05	0	0.00	45.05	1	2,000	0.05%
2021/12/02	47	44.69	0	0.00	44.60	47	2,000	2.35%
2021/11/30	0	0.00	5	45.00	44.55	-5	1,997	-0.25%
2021/11/29	5	44.35	0	0.00	44.30	5	1,992	0.25%
2021/11/26	2	44.45	0	0.00	44.45	2	1,972	0.10%
2021/11/24	10	45.75	0	0.00	45.85	10	1,949	0.51%
2021/11/23	1	46.20	0	0.00	45.90	1	1,949	0.05%
2021/11/22	1	46.70	1	46.50	46.65	0	1,944	0.00%
2021/11/19	2	45.80	4	45.75	45.70	-2	1,923	-0.10%
2021/11/18	33	46.55	1	46.60	46.40	32	1,899	1.68%
2021/11/17	30	46.60	2	46.60	46.90	28	1,877	1.49%
2021/11/16	26	47.29	32	47.57	47.15	-6	1,842	-0.33%
2021/11/15	0	0.00	61	45.43	46.50	-61	1,600	-3.81%
2021/11/10	137	43.89	0	0.00	44.00	137	1,574	8.70%	大買/鉅額交易
2021/11/05	90	43.81	0	0.00	43.90	90	1,677	5.37%
2021/11/02	1	43.50	2	43.80	42.65	-1	1,793	-0.06%
2021/11/01	0	0.00	2	42.60	42.90	-2	1,853	-0.11%
2021/10/29	2	41.70	0	0.00	41.70	2	1,851	0.11%
2021/10/22	0	0.00	15	40.35	40.60	-15	1,946	-0.77%
2021/10/21	7	40.09	5	40.60	40.15	2	1,970	0.10%
2021/10/19	0	0.00	10	40.25	40.40	-10	2,028	-0.49%
2021/10/14	0	0.00	0.6	39.00	39.10	-0.6	2,155	-0.03%
2021/10/08	10	40.35	15	40.52	40.20	-5	2,231	-0.22%
2021/10/07	0	0.00	10	39.55	39.65	-10	2,299	-0.43%
2021/10/05	0	0.00	6	38.23	39.30	-6	2,620	-0.23%
2021/10/01	10	40.10	5	40.10	39.75	5	2,695	0.19%
2021/09/30	40	41.05	4	40.95	40.95	36	2,690	1.34%
2021/09/29	1	41.15	0	0.00	41.15	1	2,703	0.04%
2021/09/28	0	0.00	3	41.57	42.00	-3	2,742	-0.11%
2021/09/27	10	42.60	0	0.00	42.85	10	2,740	0.36%
2021/09/17	0	0.00	1	42.60	43.00	-1	2,864	-0.03%
2021/09/13	4	42.65	1	42.60	42.65	3	3,397	0.09%
2021/09/10	10	42.50	2	42.83	42.55	8	3,453	0.23%
2021/09/09	1	41.10	0	0.00	41.20	1	3,464	0.03%
2021/09/08	1	41.30	1	41.80	40.85	0	3,519	0.00%
2021/09/07	0	0.00	13	41.50	41.70	-13	3,544	-0.37%
2021/09/06	1	42.25	0	0.00	41.75	1	3,609	0.03%
2021/09/01	0	0.00	1	42.40	42.50	-1	3,688	-0.03%
2021/08/30	1	41.70	0	0.00	41.75	1	3,716	0.03%
2021/08/27	0	0.00	2	41.70	41.45	-2	3,725	-0.05%
2021/08/25	1	41.35	0	0.00	41.60	1	3,772	0.03%
2021/08/20	2	40.70	0	0.00	40.55	2	3,828	0.05%
2021/08/18	0	0.00	1	40.70	42.20	-1	3,841	-0.03%
2021/08/17	0	0.00	9	41.20	40.60	-9	3,882	-0.23%
2021/08/16	30	41.61	58	41.68	41.60	-28	3,910	-0.72%
2021/08/13	20	43.95	21	42.85	41.95	-1	3,894	-0.03%
2021/08/12	3.6	44.65	0	0.00	44.30	3.6	4,118	0.09%
2021/08/11	1	47.25	0	0.00	46.75	1	4,172	0.02%
2021/08/10	4	47.65	0	0.00	47.65	4	4,156	0.10%
2021/08/09	3	48.15	22	49.30	48.15	-19	4,196	-0.45%
2021/08/06	2	49.20	0	0.00	49.30	2	4,195	0.05%
2021/08/05	0	0.00	3	49.70	49.55	-3	4,156	-0.07%
2021/08/04	0	0.00	16	48.40	48.35	-16	4,121	-0.39%
2021/08/02	14	47.52	0	0.00	48.30	14	4,211	0.33%
2021/07/28	1	46.80	0	0.00	47.50	1	4,284	0.02%
2021/07/27	1	48.20	0	0.00	47.40	1	4,389	0.02%
2021/07/26	16	47.80	0	0.00	47.90	16	4,476	0.36%
2021/07/21	0	0.00	11	46.85	46.25	-11	4,687	-0.23%
2021/07/20	2	46.90	0	0.00	46.65	2	4,682	0.04%
2021/07/16	2	48.45	0	0.00	48.40	2	4,759	0.04%
2021/07/15	5	48.15	5	48.15	48.25	0	4,889	0.00%
2021/07/14	7	48.39	0	0.00	48.20	7	4,920	0.14%
2021/07/13	35	50.00	0	0.00	49.05	35	4,891	0.72%
2021/07/12	0	0.00	5	49.15	49.15	-5	4,678	-0.11%
2021/07/09	60	48.18	0	0.00	48.45	60	4,617	1.30%
2021/07/07	1	47.75	0	0.00	47.65	1	4,704	0.02%
2021/07/06	1	48.15	0	0.00	48.15	1	4,780	0.02%
2021/07/05	0	0.00	5	48.25	48.40	-5	5,033	-0.10%
2021/07/01	5	47.35	0	0.00	47.15	5	5,162	0.10%
2021/06/30	3	47.50	10	47.75	47.60	-7	5,155	-0.14%
2021/06/29	0	0.00	23.1	48.06	47.55	-23.1	5,173	-0.45%
2021/06/24	10	48.14	3	48.20	48.15	7	5,229	0.13%
2021/06/23	4	47.54	14	48.50	48.40	-10	5,236	-0.19%
2021/06/22	4	48.40	0	0.00	47.65	4	5,254	0.08%
2021/06/18	0	0.00	7	46.58	46.60	-7	5,441	-0.13%
2021/06/16	5	45.40	0	0.00	45.20	5	5,456	0.09%
2021/06/11	0	0.00	2	45.10	45.15	-2	5,528	-0.04%
2021/06/10	1	44.70	0	0.00	44.80	1	5,529	0.02%
2021/06/09	2	44.20	0	0.00	44.25	2	5,598	0.04%
2021/06/01	25	45.23	4	45.03	45.15	21	5,826	0.36%
2021/05/31	10	44.55	0	0.00	44.40	10	5,866	0.17%
2021/05/28	10	44.30	3	44.25	44.40	7	5,942	0.12%
2021/05/26	3	43.80	0	0.00	43.90	3	6,521	0.05%
2021/05/25	21	44.08	0	0.00	44.10	21	6,577	0.32%
2021/05/21	0	0.00	1	43.20	43.60	-1	6,773	-0.01%
2021/05/20	24	44.78	1	43.40	43.40	23	6,861	0.34%
2021/05/19	19	42.07	2	43.35	43.35	17	6,619	0.26%
2021/05/14	2	40.60	0	0.00	40.55	2	6,524	0.03%
2021/05/12	62	40.15	27	40.89	40.50	35	6,468	0.54%
2021/05/11	7	43.63	10	42.70	43.15	-3	6,383	-0.05%
2021/05/05	2	45.80	0	0.00	45.25	2	6,321	0.03%
2021/05/04	99	45.39	7	45.39	45.65	92	6,305	1.46%
2021/05/03	1	48.30	0	0.00	47.90	1	6,201	0.02%
2021/04/29	6	50.69	2	49.70	49.70	4	6,115	0.07%
2021/04/28	0	0.00	26	51.02	51.10	-26	6,010	-0.43%
2021/04/23	10	49.95	0	0.00	49.95	10	6,022	0.17%
2021/04/22	12	50.58	5	50.30	49.45	7	6,073	0.12%
2021/04/21	2	52.10	5	51.44	51.60	-3	6,049	-0.05%
2021/04/20	25	51.10	0	0.00	51.40	25	5,941	0.42%
2021/04/19	0	0.00	1.5	50.30	50.40	-1.5	5,948	-0.03%
2021/04/16	0	0.00	1	50.00	50.00	-1	5,981	-0.02%
2021/04/14	1	48.00	21	48.49	49.30	-20	6,013	-0.33%
2021/04/13	5	51.28	33	50.56	50.40	-28	5,978	-0.47%
2021/04/12	3	52.07	6	52.00	51.90	-3	5,958	-0.05%
2021/04/09	14	53.29	0	0.00	53.10	14	5,898	0.24%
2021/04/08	7	51.76	4	51.35	51.90	3	5,649	0.05%
2021/04/07	81	49.77	0.1	49.70	50.20	80.9	5,523	1.46%
2021/04/06	0	0.00	3.5	49.39	49.35	-3.5	5,523	-0.06%
2021/03/31	0	0.00	10	49.50	49.35	-10	5,526	-0.18%
2021/03/30	2	49.15	3	49.20	49.25	-1	5,499	-0.02%
2021/03/29	2	49.20	206	49.02	49.25	-204	5,489	-3.72%	大賣/鉅額交易
2021/03/26	0	0.00	1	49.30	49.35	-1	5,473	-0.02%
2021/03/25	2	48.95	1	48.75	48.75	1	5,488	0.02%
2021/03/24	4	50.78	2	50.80	50.10	2	5,418	0.04%
2021/03/23	2	49.30	8	49.70	50.10	-6	5,105	-0.12%
2021/03/22	0	0.00	22	48.85	48.80	-22	4,990	-0.44%
2021/03/19	5	47.95	1	48.10	48.20	4	5,002	0.08%
2021/03/18	0	0.00	20	48.40	48.45	-20	5,019	-0.40%
2021/03/17	1	48.00	4	48.53	48.10	-3	5,086	-0.06%
2021/03/16	5	47.54	5	47.47	47.45	0	5,151	0.00%
2021/03/11	0	0.00	7	46.75	46.75	-7	5,456	-0.13%
2021/03/10	2	47.05	2	46.45	46.45	0	5,480	0.00%
2021/03/09	0	0.00	5	45.85	46.20	-5	5,507	-0.09%
2021/03/08	1	46.10	0	0.00	46.05	1	5,647	0.02%
2021/03/05	1	46.10	1	46.30	46.10	0	5,728	0.00%
2021/03/04	3	46.62	1	46.50	46.60	2	5,879	0.03%
2021/03/03	0	0.00	1	46.40	46.30	-1	5,918	-0.02%
2021/03/02	244	46.76	32	46.58	46.10	212	5,904	3.59%	大買/鉅額交易
2021/02/26	21	45.88	27	46.31	46.20	-6	5,786	-0.10%
2021/02/25	8	45.13	8	45.51	45.55	0	5,606	0.00%
2021/02/24	0	0.00	28	45.62	45.35	-28	5,603	-0.50%
2021/02/23	0	0.00	63	45.49	45.30	-63	5,524	-1.14%
2021/02/22	0	0.00	5	44.67	44.80	-5	5,452	-0.09%
2021/02/19	0	0.00	53	44.19	44.20	-53	5,366	-0.99%
2021/02/18	10	43.60	62	43.56	43.80	-52	5,408	-0.96%
2021/02/17	21	43.04	28	42.82	43.10	-7	5,543	-0.13%
2021/02/05	44	42.10	0	0.00	42.15	44	5,587	0.79%
2021/02/04	20	42.30	0	0.00	42.25	20	5,677	0.35%
2021/02/02	2	42.10	0	0.00	42.10	2	5,924	0.03%
2021/02/01	2	41.45	10	41.58	41.55	-8	6,010	-0.13%
2021/01/28	5	41.99	0	0.00	42.00	5	6,151	0.08%
2021/01/27	0	0.00	5	42.45	42.50	-5	6,236	-0.08%
2021/01/26	2	42.20	0	0.00	41.80	2	6,609	0.03%
2021/01/21	20	41.30	0	0.00	41.25	20	6,639	0.30%
2021/01/20	14	42.09	0	0.00	41.65	14	6,698	0.21%
2021/01/19	2	43.30	0	0.00	43.45	2	6,623	0.03%
2021/01/15	52	43.31	3	43.43	43.30	49	6,674	0.73%
2021/01/14	3	44.48	53	44.74	44.50	-50	6,626	-0.75%
2021/01/13	0	0.00	1	43.70	43.70	-1	6,588	-0.02%
2021/01/12	31	43.35	0	0.00	43.20	31	6,569	0.47%
2021/01/11	34	44.17	50	44.50	44.30	-16	6,566	-0.24%
2021/01/08	2	44.05	0	0.00	43.80	2	6,544	0.03%
2021/01/07	2	44.00	0	0.00	43.80	2	6,606	0.03%
2021/01/06	3	43.82	2	43.40	43.40	1	6,616	0.02%
2021/01/05	0	0.00	13.6	44.16	44.15	-13.6	6,611	-0.21%
2021/01/04	0	0.00	6	43.77	43.60	-6	6,585	-0.09%
2020/12/31	2	43.40	0	0.00	43.35	2	6,580	0.03%
2020/12/29	56	43.15	0	0.00	43.05	56	6,593	0.85%
2020/12/28	2	43.60	0	0.00	43.60	2	6,551	0.03%
2020/12/25	107	43.25	0	0.00	43.50	107	6,524	1.64%	大買/鉅額交易
2020/12/23	20	42.98	5	43.08	43.00	15	6,524	0.23%
2020/12/22	12	43.58	50	43.10	42.90	-38	6,618	-0.57%
2020/12/17	25	44.85	1	44.40	44.70	24	6,631	0.36%
2020/12/16	0	0.00	1	44.60	44.80	-1	6,606	-0.02%
2020/12/15	3	44.08	3	44.25	43.85	0	6,726	0.00%
2020/12/11	3	44.93	0	0.00	45.00	3	6,626	0.05%
2020/12/10	7	46.04	0	0.00	45.85	7	6,549	0.11%
2020/12/09	5	46.38	18	46.57	46.55	-13	6,431	-0.20%
2020/12/08	7	44.97	50	44.80	44.80	-43	6,235	-0.69%
2020/12/07	31	45.30	7	45.41	45.25	24	6,283	0.38%
2020/12/04	0	0.00	4	45.10	45.20	-4	6,218	-0.06%
2020/12/03	1	45.10	0	0.00	45.05	1	6,188	0.02%
2020/12/02	14	45.78	25	46.14	45.55	-11	6,174	-0.18%
2020/12/01	16	45.34	0.1	45.55	45.60	15.9	6,077	0.26%
2020/11/30	6	45.43	0	0.00	44.85	6	6,089	0.10%
2020/11/25	1	44.30	6	44.57	43.70	-5	6,044	-0.08%
2020/11/24	4	45.10	5	44.47	44.45	-1	6,024	-0.02%
2020/11/23	10	44.30	6	44.25	44.35	4	5,947	0.07%
2020/11/20	2	43.65	0.1	44.10	44.15	1.9	5,967	0.03%
2020/11/19	5	43.81	2	43.90	43.85	3	6,026	0.05%
2020/11/17	25	43.31	25	43.65	43.40	0	6,470	0.00%
2020/11/16	33	43.75	0	0.00	43.85	33	6,809	0.48%
2020/11/13	2	42.60	2	43.25	43.20	0	7,000	0.00%
2020/11/11	1	42.50	2	42.73	42.95	-1	8,502	-0.01%
2020/11/10	0	0.00	3	42.72	42.40	-3	8,790	-0.03%
2020/11/09	20	42.16	1	42.40	42.15	19	8,928	0.21%
2020/11/06	9	41.85	6	41.81	41.75	3	8,994	0.03%
2020/11/05	0.1	40.95	1	40.80	40.90	-0.9	8,920	-0.01%
2020/11/03	4	41.28	5	42.30	41.10	-1	8,923	-0.01%
2020/10/30	1	39.30	0	0.00	39.15	1	8,664	0.01%
2020/10/28	11	40.51	0	0.00	39.80	11	8,670	0.13%
2020/10/27	1	41.20	1	41.20	41.20	0	8,599	0.00%
2020/10/23	2	41.20	1	41.05	41.05	1	8,658	0.01%
2020/10/21	0	0.00	1	42.00	41.85	-1	8,717	-0.01%
2020/10/20	0	0.00	6	41.11	41.25	-6	8,842	-0.07%
2020/10/16	0	0.00	5	41.00	40.65	-5	9,143	-0.05%
2020/10/15	1	41.55	3	41.90	41.50	-2	9,288	-0.02%
2020/10/13	10	40.25	0	0.00	40.25	10	9,699	0.10%
2020/10/12	1	41.20	3	40.75	40.85	-2	9,806	-0.02%
2020/09/30	0	0.00	1	38.70	39.20	-1	11,182	-0.01%
2020/09/29	3	39.15	0	0.00	38.95	3	11,398	0.03%
2020/09/28	0.1	39.15	0	39.15	39.05	0.1	11,633	0.00%
2020/09/21	3	43.00	5	43.10	42.75	-2	12,838	-0.02%
2020/09/18	20	43.75	0.1	43.60	43.60	19.9	12,859	0.16%
2020/09/17	0	0.00	14	42.61	42.55	-14	12,775	-0.11%
2020/09/16	2	42.15	4	42.08	42.05	-2	12,830	-0.02%
2020/09/15	15	42.06	0	0.00	41.85	15	12,858	0.12%
2020/09/11	2	41.30	0	0.00	41.30	2	12,902	0.02%
2020/09/10	2	42.65	1	42.20	42.25	1	12,834	0.01%
2020/09/07	1	44.10	0	0.00	43.50	1	12,664	0.01%
2020/09/04	23	44.93	10	43.90	44.45	13	12,725	0.10%
2020/09/03	5	45.25	5	44.98	45.15	0	12,660	0.00%
2020/09/02	5	44.60	3	44.90	44.60	2	12,555	0.02%
2020/09/01	0	0.00	4	44.05	44.20	-4	12,478	-0.03%
2020/08/31	3	43.68	0	0.00	43.55	3	12,403	0.02%
2020/08/28	1	43.70	0	0.00	43.50	1	12,488	0.01%
2020/08/26	2	44.25	6	43.93	44.10	-4	12,464	-0.03%
2020/08/25	12	44.83	5	44.75	44.75	7	12,496	0.06%
2020/08/24	8	45.48	13	44.38	44.60	-5	12,612	-0.04%
2020/08/21	12	43.95	1	43.95	43.95	11	12,397	0.09%
2020/08/20	2	45.05	21	43.62	43.35	-19	12,262	-0.15%
2020/08/19	3	48.63	6	48.12	48.15	-3	11,877	-0.03%
2020/08/18	25	49.99	1	49.45	48.15	24	11,533	0.21%
2020/08/17	7	47.72	13	49.65	49.65	-6	10,644	-0.06%
2020/08/14	10	44.00	7	43.24	45.15	3	9,929	0.03%
2020/08/13	10	42.84	1	42.35	42.35	9	9,575	0.09%
2020/08/12	1	44.00	2	44.00	44.15	-1	9,310	-0.01%
2020/08/11	3	42.90	1	42.55	42.55	2	9,225	0.02%
2020/08/07	0	0.00	13	43.65	43.85	-13	9,266	-0.14%
2020/08/06	4	43.44	4	42.69	42.75	0	9,272	0.00%
2020/08/05	7	42.56	5	43.64	43.30	2	9,427	0.02%
2020/08/04	2	42.15	2	42.00	42.00	0	9,637	0.00%
2020/08/03	0	0.00	55	42.12	41.80	-55	9,662	-0.57%
2020/07/31	1	41.65	0	0.00	41.80	1	9,656	0.01%
2020/07/30	0	0.00	1	41.25	41.25	-1	9,670	-0.01%
2020/07/28	0	0.00	29	40.02	40.15	-29	9,660	-0.30%
2020/07/24	0	0.00	1	42.40	42.80	-1	9,622	-0.01%
2020/07/23	2	44.98	3	44.92	45.00	-1	9,561	-0.01%
2020/07/22	1	45.30	1	45.25	45.40	0	9,399	0.00%
2020/07/21	1	45.75	1	45.25	45.25	0	9,255	0.00%
2020/07/17	7	46.26	61	46.12	45.25	-54	9,072	-0.60%
2020/07/15	1	45.50	1	45.00	45.00	0	8,611	0.00%
2020/07/14	3	45.10	3	45.10	45.10	0	8,533	0.00%
2020/07/13	8	46.45	51.1	46.52	46.35	-43.1	8,375	-0.51%
2020/07/10	1	44.10	3	43.60	43.00	-2	7,946	-0.03%
2020/07/09	0	0.00	3	45.75	44.50	-3	7,828	-0.04%
2020/07/08	2	45.38	3	44.53	45.45	-1	7,619	-0.01%
2020/07/07	2	43.30	0	0.00	44.10	2	7,491	0.03%
2020/07/06	2	44.25	13	44.90	45.00	-11	7,417	-0.15%
2020/07/03	0	0.00	12	43.06	43.00	-12	7,059	-0.17%
2020/07/02	1	41.25	10.3	41.64	41.90	-9.3	6,805	-0.14%
2020/07/01	1	38.95	3	39.90	39.80	-2	6,455	-0.03%
2020/06/30	25.6	38.84	12	39.01	38.80	13.6	6,322	0.21%
2020/06/24	2	39.00	5	38.88	39.15	-3	6,262	-0.05%
2020/06/23	5	39.05	2	38.80	38.80	3	6,272	0.05%
2020/06/19	0	0.00	5	38.86	39.10	-5	6,389	-0.08%
2020/06/18	3	38.25	0	0.00	38.05	3	6,387	0.05%
2020/06/16	1	37.90	0	0.00	37.70	1	6,584	0.02%
2020/06/12	2	37.60	0	0.00	37.75	2	6,765	0.03%
2020/06/11	0	0.00	2	39.75	38.45	-2	6,803	-0.03%
2020/06/10	0	0.00	2	38.83	38.75	-2	6,737	-0.03%
2020/06/09	4	39.20	2	39.10	38.70	2	6,889	0.03%
2020/06/08	0	0.00	1	39.20	38.90	-1	6,944	-0.01%
2020/06/04	0	0.00	1	39.20	39.30	-1	7,013	-0.01%
2020/06/01	3	38.67	0	0.00	38.95	3	6,885	0.04%
2020/05/29	17	38.18	0	0.00	38.75	17	7,206	0.24%
2020/05/28	2	37.65	2	37.80	37.50	0	7,077	0.00%
2020/05/27	1	36.75	1	37.40	37.40	0	7,029	0.00%
2020/05/26	0	0.00	1	36.75	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	1.2	36.46	2	36.35	36.35	-0.8	6,976	-0.01%
2020/05/15	1	38.20	0	0.00	37.60	1	6,813	0.01%
2020/05/14	0	0.00	3	38.20	37.65	-3	6,773	-0.04%
2020/05/13	4	39.10	0	0.00	39.05	4	6,663	0.06%
2020/05/11	2	41.35	2	40.23	41.10	0	6,463	0.00%
2020/05/08	4	39.25	4	38.95	38.80	0	6,140	0.00%
2020/05/07	10	38.85	12	38.94	38.85	-2	6,126	-0.03%
2020/05/04	1	39.20	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	1	39.75	40.00	-1	6,145	-0.02%
2020/04/28	1	38.70	1	38.90	38.65	0	6,167	0.00%
2020/04/27	0	0.00	1	39.20	39.35	-1	6,181	-0.02%
2020/04/24	1	39.20	0	0.00	39.05	1	6,160	0.02%
2020/04/22	0.1	39.35	4	38.70	39.35	-3.9	6,099	-0.06%
2020/04/20	0	0.00	2	40.05	39.60	-2	6,081	-0.03%
2020/04/16	4	39.93	1	39.80	40.00	3	5,942	0.05%
2020/04/15	1	40.10	0	0.00	39.90	1	5,908	0.02%
2020/04/14	5	39.75	6	39.69	39.80	-1	5,819	-0.02%
2020/04/13	1	39.60	8	39.88	39.60	-7	5,773	-0.12%
2020/04/10	5	38.74	3	38.95	39.00	2	5,704	0.04%
2020/04/09	1	39.00	0	0.00	38.60	1	5,704	0.02%
2020/04/08	1	36.60	2	36.70	37.60	-1	5,578	-0.02%
2020/04/07	0	0.00	3	36.17	36.60	-3	5,546	-0.05%
2020/04/06	2	34.35	2	34.25	34.50	0	5,576	0.00%
2020/03/31	16	33.41	0	0.00	33.10	16	5,529	0.29%
2020/03/30	0	0.00	1	33.10	33.20	-1	5,552	-0.02%
2020/03/27	0	0.00	20	33.00	32.50	-20	5,567	-0.36%
2020/03/26	3	31.43	2	31.25	32.90	1	5,468	0.02%
2020/03/25	1	31.10	0	0.00	31.60	1	5,359	0.02%
2020/03/24	1	28.15	1	28.40	29.00	0	5,227	0.00%
2020/03/23	4	26.58	4	26.60	26.40	0	5,163	0.00%
2020/03/20	20	30.15	4	29.00	28.00	16	5,115	0.31%
2020/03/17	1	31.00	60	29.50	30.50	-59	4,809	-1.23%
2020/03/13	1	32.00	2	31.95	33.15	-1	4,720	-0.02%
2020/03/12	2	36.90	2	35.85	35.40	0	4,616	0.00%
2020/03/10	40	38.95	10	38.30	39.50	30	4,507	0.67%
2020/03/09	28	39.93	0	0.00	39.10	28	4,432	0.63%
2020/03/06	10	41.10	0	0.00	41.05	10	4,384	0.23%
2020/03/04	0	0.00	2	41.70	41.50	-2	4,306	-0.05%
2020/03/03	0	0.00	32	39.42	40.40	-32	3,901	-0.82%
2020/03/02	30	36.60	0	0.00	36.75	30	3,833	0.78%
2020/02/27	0	0.00	6	36.32	36.00	-6	3,885	-0.15%
2020/02/21	0	0.00	2	38.70	38.55	-2	4,107	-0.05%
2020/02/19	0	0.00	2	39.00	39.00	-2	4,223	-0.05%
2020/02/17	1	39.35	2	39.25	39.20	-1	4,805	-0.02%
2020/02/14	1	39.15	2	39.60	39.60	-1	4,990	-0.02%
2020/02/13	2	39.70	0	0.00	39.25	2	5,192	0.04%
2020/02/11	4	38.63	10	38.70	38.70	-6	5,693	-0.11%
2020/02/10	10	37.70	0	0.00	38.00	10	5,705	0.18%
2020/02/06	0	0.00	10	38.70	39.10	-10	5,791	-0.17%
2020/02/05	10	37.90	0	0.00	37.95	10	5,844	0.17%
2020/01/31	1	38.00	0	0.00	37.65	1	6,089	0.02%
2020/01/16	2	42.95	0	0.00	43.00	2	6,220	0.03%
2020/01/14	0	0.00	6	43.50	43.30	-6	6,726	-0.09%
2020/01/09	1	42.05	1	41.70	41.70	0	7,085	0.00%
2020/01/08	6	42.05	0	0.00	41.65	6	7,213	0.08%
2020/01/06	0	0.00	5	42.80	42.30	-5	7,520	-0.07%
2020/01/02	7	44.07	0	0.00	43.95	7	7,537	0.09%
2019/12/31	0	0.00	1	43.95	43.90	-1	7,530	-0.01%
2019/12/30	3	43.75	14	43.81	43.80	-11	7,526	-0.15%
2019/12/27	4	42.45	1	42.40	42.40	3	7,456	0.04%
2019/12/26	2	42.45	0	0.00	42.45	2	7,499	0.03%
2019/12/25	1	43.45	8	43.45	43.40	-7	7,535	-0.09%
2019/12/24	13	42.60	6	42.77	43.00	7	7,682	0.09%
2019/12/17	1	42.65	1	42.50	42.50	0	9,478	0.00%
2019/12/16	5	42.30	0	0.00	42.30	5	9,664	0.05%
2019/12/13	0	0.00	5	42.30	41.85	-5	9,674	-0.05%
2019/12/12	6	42.26	1	42.20	42.20	5	9,738	0.05%
2019/12/09	1	42.10	0	0.00	42.05	1	9,701	0.01%
2019/12/06	11	42.80	1	42.80	42.80	10	9,679	0.10%
2019/12/05	4	42.55	1	42.75	42.75	3	9,736	0.03%
2019/12/04	13	42.10	0	0.00	42.10	13	9,785	0.13%
2019/12/03	2	42.35	0	0.00	42.55	2	9,881	0.02%
2019/11/29	0	0.00	1	43.10	43.10	-1	9,912	-0.01%
2019/11/28	3	44.10	0	0.00	43.60	3	9,973	0.03%
2019/11/27	1	44.00	0	0.00	44.00	1	10,066	0.01%
2019/11/25	4	43.40	0	0.00	43.70	4	10,121	0.04%
2019/11/22	1	42.90	0	0.00	42.85	1	10,146	0.01%
2019/11/20	4	43.85	2	43.75	43.60	2	10,174	0.02%
2019/11/19	11	45.70	0	0.00	45.00	11	10,175	0.11%
2019/11/15	1	44.95	12	45.58	45.15	-11	10,529	-0.10%
2019/11/14	2	45.23	0	0.00	44.60	2	10,787	0.02%
2019/11/13	38	45.64	0	0.00	45.00	38	10,608	0.36%
2019/11/12	1	46.00	2	45.95	46.15	-1	10,685	-0.01%
2019/11/11	2	45.30	1	46.20	46.20	1	10,689	0.01%
2019/11/08	12	45.43	11	46.21	45.80	1	10,661	0.01%
2019/11/07	1	44.05	1	43.80	43.80	0	10,518	0.00%
2019/11/05	0	0.00	1	44.75	44.80	-1	10,814	-0.01%
2019/11/04	1	45.20	10	44.64	44.55	-9	10,889	-0.08%
2019/11/01	4	44.91	0	0.00	45.10	4	10,937	0.04%
2019/10/31	16	45.57	2	44.98	44.65	14	11,096	0.13%
2019/10/30	9	45.20	7	44.92	45.80	2	11,260	0.02%
2019/10/29	5	44.10	0	0.00	43.90	5	11,419	0.04%
2019/10/28	0	0.00	10	44.45	44.45	-10	11,889	-0.08%
2019/10/25	5	43.80	20	43.82	44.00	-15	12,331	-0.12%
2019/10/24	1	44.30	1	44.50	44.50	0	12,331	0.00%
2019/10/23	7	44.93	2	44.10	44.25	5	12,367	0.04%
2019/10/21	1	44.35	7	44.36	44.15	-6	12,029	-0.05%
2019/10/18	0	0.00	0	44.05	44.25	0	11,964	0.00%
2019/10/17	7	43.79	2	43.95	43.95	5	11,898	0.04%
2019/10/16	8	42.59	10	42.95	43.05	-2	11,706	-0.02%
2019/10/15	5	41.75	0	0.00	43.00	5	11,656	0.04%
2019/10/14	2	40.63	3	41.10	41.05	-1	11,486	-0.01%
2019/10/09	2	39.35	2	40.00	40.00	0	11,506	0.00%
2019/10/08	7	39.80	13.1	39.73	39.40	-6.1	11,470	-0.05%
2019/10/04	3	41.00	2	40.30	40.30	1	11,366	0.01%
2019/10/03	5	40.94	2	40.95	40.95	3	11,301	0.03%
2019/10/02	1	41.35	1	41.50	41.50	0	11,253	0.00%
2019/09/27	1	40.70	0	0.00	40.75	1	11,202	0.01%
2019/09/26	14	43.14	1	42.90	42.90	13	11,061	0.12%
2019/09/25	16	43.04	10	43.90	44.40	6	10,781	0.06%
2019/09/24	2	44.18	117	43.60	42.30	-115	10,420	-1.10%	大賣/鉅額交易
2019/09/23	5	41.15	36	42.42	43.00	-31	9,990	-0.31%
2019/09/19	0	0.00	6	40.52	40.90	-6	9,340	-0.06%
2019/09/17	2	39.40	2	39.50	39.65	0	9,184	0.00%
2019/09/12	2	38.90	0	0.00	38.80	2	9,263	0.02%
2019/09/06	0	0.00	4	40.80	39.85	-4	9,703	-0.04%
2019/09/05	0	0.00	5	40.20	40.20	-5	9,706	-0.05%
2019/09/04	0	0.00	1	39.55	39.45	-1	9,843	-0.01%
2019/09/03	1	39.70	0	0.00	39.25	1	9,840	0.01%
2019/09/02	4	39.88	3	39.80	40.00	1	9,811	0.01%
2019/08/30	4	39.91	2	39.28	39.30	2	9,798	0.02%
2019/08/29	2	39.40	0	0.00	39.30	2	9,735	0.02%
2019/08/28	3	38.48	2	38.40	38.40	1	9,662	0.01%
2019/08/27	11	39.50	2.2	39.64	39.05	8.8	9,707	0.09%
2019/08/26	0	0.00	5	39.45	38.85	-5	9,759	-0.05%
2019/08/23	4	40.50	10	40.05	40.30	-6	9,702	-0.06%
2019/08/21	12	40.94	6	40.15	40.40	6	9,495	0.06%
2019/08/20	10	41.33	6	40.98	40.95	4	9,382	0.04%
2019/08/19	0	0.00	17	41.88	42.10	-17	9,110	-0.19%
2019/08/16	5	39.48	0	0.00	39.40	5	8,779	0.06%
2019/08/15	2	39.10	2	39.45	39.30	0	8,662	0.00%
2019/08/14	2	38.40	7	38.60	38.85	-5	8,454	-0.06%
2019/08/13	23	37.97	1	38.55	38.15	22	8,299	0.27%
2019/08/12	0	0.00	1	37.55	38.25	-1	8,147	-0.01%
2019/08/08	10	37.27	4	37.33	37.45	6	8,101	0.07%
2019/08/07	1	35.90	0	0.00	35.80	1	7,973	0.01%
2019/08/06	2	33.80	2	35.95	36.50	0	7,923	0.00%
2019/08/05	0	0.00	1	36.50	35.50	-1	7,981	-0.01%
2019/08/02	3	36.20	1	35.90	36.10	2	8,069	0.02%
2019/07/31	9	37.72	2	37.70	37.60	7	7,619	0.09%
2019/07/29	0	0.00	1.8	40.41	40.10	-1.8	7,321	-0.02%
2019/07/26	12	36.98	13	37.82	38.00	-1	6,850	-0.01%
2019/07/25	0	0.00	2	34.85	35.20	-2	6,447	-0.03%
2019/07/23	0	0.00	2	33.95	33.95	-2	6,406	-0.03%
2019/07/22	0	0.00	3	32.57	32.60	-3	6,385	-0.05%
2019/07/16	0	0.00	11	31.52	31.60	-11	7,109	-0.15%
2019/07/15	10	32.40	20	32.65	32.65	-10	7,539	-0.13%
2019/07/12	10	31.90	12	32.46	32.75	-2	7,870	-0.03%
2019/07/10	0	0.00	1	31.85	31.95	-1	8,466	-0.01%
2019/07/09	10	31.90	0	0.00	31.70	10	8,744	0.11%
2019/07/08	10	32.15	0	0.00	31.90	10	8,879	0.11%
2019/07/04	2	32.15	11	32.19	32.10	-9	8,912	-0.10%
2019/07/02	2	31.78	2	31.90	31.90	0	8,987	0.00%
2019/07/01	1	32.10	0	0.00	31.80	1	8,977	0.01%
2019/06/28	10	31.20	0	0.00	31.05	10	8,994	0.11%
2019/06/25	9	31.25	0	0.00	30.75	9	9,017	0.10%
2019/06/24	2	30.80	0	0.00	31.35	2	9,031	0.02%
2019/06/21	20	30.95	6	31.36	30.90	14	9,083	0.15%
2019/06/20	2	31.65	0	0.00	31.55	2	9,042	0.02%
2019/06/19	0	0.00	2	31.63	31.35	-2	9,019	-0.02%
2019/06/18	1	31.65	5	31.38	30.90	-4	9,012	-0.04%
2019/06/17	3	31.37	1	31.65	31.65	2	8,960	0.02%
2019/06/14	5	31.10	0	0.00	31.70	5	8,869	0.06%
2019/06/13	54	31.16	4	30.95	30.30	50	8,784	0.57%
2019/06/12	1	31.00	0	0.00	30.95	1	8,635	0.01%
2019/06/11	0	0.00	1	30.90	30.90	-1	8,568	-0.01%
2019/06/06	0	0.00	20	29.10	29.00	-20	8,299	-0.24%
2019/06/05	2	29.95	2	29.45	29.45	0	8,346	0.00%
2019/06/04	3	29.63	14	29.53	29.45	-11	8,333	-0.13%
2019/06/03	0	0.00	1	29.30	29.30	-1	8,318	-0.01%
2019/05/31	1	29.20	9	29.52	29.50	-8	8,284	-0.10%
2019/05/30	21	28.91	3	28.97	29.10	18	8,178	0.22%
2019/05/29	1	28.50	4	28.50	28.50	-3	8,066	-0.04%
2019/05/28	4	28.23	1	28.20	28.20	3	8,087	0.04%
2019/05/27	1	28.85	0	0.00	28.40	1	8,120	0.01%
2019/05/22	2	29.43	4	29.11	29.30	-2	8,768	-0.02%
2019/05/21	1	27.40	0	0.00	28.35	1	8,744	0.01%
2019/05/20	1	29.25	0	0.00	28.80	1	8,639	0.01%
2019/05/17	20	29.65	5	30.00	29.30	15	8,650	0.17%
2019/05/15	1	29.65	1	30.10	30.40	0	8,664	0.00%
2019/05/14	2	28.30	2	28.65	29.40	0	8,779	0.00%
2019/05/09	6	30.68	2	29.85	29.85	4	8,496	0.05%
2019/05/08	3	31.27	0	0.00	32.60	3	8,255	0.04%
2019/05/06	0	0.00	1	31.30	31.20	-1	8,176	-0.01%
2019/05/03	0	0.00	1	32.20	32.20	-1	8,101	-0.01%
2019/05/02	11	31.85	2	31.65	31.65	9	8,021	0.11%
2019/04/30	2	32.55	1	32.50	32.70	1	7,886	0.01%
2019/04/29	88	32.22	1	32.50	32.50	87	7,864	1.11%
2019/04/26	10	32.10	2	31.95	31.95	8	7,719	0.10%
2019/04/25	1	33.30	1	32.40	33.00	0	7,569	0.00%
2019/04/24	1	33.90	3	34.30	33.40	-2	7,424	-0.03%
2019/04/23	1	34.00	4	33.69	34.05	-3	7,217	-0.04%
2019/04/22	0	0.00	78	34.89	34.90	-78	7,052	-1.11%
2019/04/19	6	33.46	83	32.96	33.90	-77	6,699	-1.15%
2019/04/18	0	0.00	71	31.80	31.05	-71	6,335	-1.12%
2019/04/17	2	29.65	78	31.69	30.90	-76	5,978	-1.27%
2019/04/16	2	29.00	2	29.10	29.10	0	5,326	0.00%
2019/04/15	5	28.86	9	29.19	29.05	-4	5,228	-0.08%
2019/04/11	1	27.30	0	0.00	27.40	1	4,789	0.02%
2019/04/10	1	27.85	0	0.00	27.75	1	4,728	0.02%
2019/04/09	0	0.00	0.1	28.00	28.15	-0.1	4,694	0.00%
2019/04/02	1	27.45	1	27.10	27.30	0	4,451	0.00%
2019/04/01	0	0.00	1	26.50	26.85	-1	4,335	-0.02%
2019/03/29	1	26.20	1	26.20	26.20	0	4,264	0.00%
2019/03/28	0	0.00	1	26.25	26.00	-1	4,270	-0.02%
2019/03/26	0	0.00	11	26.71	26.70	-11	4,252	-0.26%
2019/03/25	3	27.30	3	27.30	27.30	0	4,195	0.00%
2019/03/22	9	27.50	0	0.00	27.85	9	4,192	0.21%
2019/03/20	11	26.80	2	26.80	26.80	9	4,111	0.22%
2019/03/13	2	26.20	0	0.00	26.35	2	4,123	0.05%
2019/03/11	0	0.00	1	26.25	26.05	-1	4,319	-0.02%
2019/03/08	1	25.75	0	0.00	25.90	1	4,399	0.02%
2019/03/06	0	0.00	1	27.00	26.85	-1	4,539	-0.02%
2019/03/05	1	27.10	2	27.05	26.80	-1	4,631	-0.02%
2019/03/04	0	0.00	1	27.10	27.20	-1	4,629	-0.02%
2019/02/27	1	27.00	0	0.00	26.95	1	4,627	0.02%
2019/02/25	2	28.00	1	28.45	28.00	1	4,602	0.02%
2019/02/22	23	28.57	12	28.03	27.90	11	4,499	0.24%
2019/02/21	2	26.05	1	27.45	28.10	1	4,163	0.02%
2019/02/20	0	0.00	5	26.40	26.10	-5	3,902	-0.13%
2019/02/18	0	0.00	0.2	26.10	26.20	-0.2	3,985	-0.01%
2019/02/14	0	0.00	12	26.16	26.10	-12	3,947	-0.30%
2019/02/13	0	0.00	4	26.10	26.15	-4	3,840	-0.10%
2019/02/12	0	0.00	0.7	25.20	25.20	-0.7	3,643	-0.02%
2019/01/28	0	0.00	1	24.15	24.10	-1	3,878	-0.03%
2019/01/21	0	0.00	9	24.00	23.90	-9	4,498	-0.20%
2019/01/18	0	0.00	1	23.95	23.90	-1	4,541	-0.02%
2019/01/10	13	24.45	13	24.55	24.30	0	4,712	0.00%
2019/01/03	2	22.65	2	22.95	22.70	0	4,739	0.00%
2018/12/21	0	0.00	5	22.75	23.60	-5	5,109	-0.10%
2018/12/18	1	23.90	1	24.15	23.90	0	5,102	0.00%
2018/12/17	0	0.00	10	24.20	24.50	-10	5,194	-0.19%
2018/12/13	0	0.00	2	24.35	24.30	-2	5,184	-0.04%
2018/12/12	2	24.75	0	0.00	24.60	2	5,146	0.04%
2018/12/10	10	24.00	0	0.00	24.10	10	5,198	0.19%
2018/12/07	0	0.00	5	24.80	24.75	-5	5,196	-0.10%
2018/12/04	23	26.17	23	25.87	25.85	0	5,252	0.00%
2018/12/03	6	25.31	0	0.00	25.65	6	5,211	0.12%
2018/11/30	27	24.84	20	24.45	24.65	7	5,075	0.14%
2018/11/28	0	0.00	1	23.90	23.85	-1	4,935	-0.02%
2018/11/27	0	0.00	5	23.55	23.55	-5	4,931	-0.10%
2018/11/26	2	23.65	2	23.40	23.40	0	5,035	0.00%
2018/11/23	0	0.00	10	23.30	23.30	-10	5,149	-0.19%
2018/11/22	1	23.40	0	0.00	23.40	1	5,337	0.02%
2018/11/20	0	0.00	1	23.75	23.70	-1	5,998	-0.02%
2018/11/16	1	23.40	0	0.00	23.40	1	6,028	0.02%
2018/11/14	208	23.61	5	23.50	23.50	203	5,954	3.41%	大買/鉅額交易
2018/11/09	1	23.05	1	23.15	23.20	0	6,082	0.00%
2018/11/07	10	23.00	0	0.00	23.45	10	6,081	0.16%
2018/11/06	0	0.00	1	23.25	22.20	-1	6,058	-0.02%
2018/11/05	1	23.00	2	22.98	23.30	-1	6,068	-0.02%
2018/11/02	112	23.92	20	23.10	23.40	92	6,019	1.53%	大買/
2018/10/31	3	21.00	5	21.08	21.10	-2	5,804	-0.03%
2018/10/30	10	20.30	2	20.10	20.10	8	5,880	0.14%
2018/10/29	2	20.45	0	0.00	20.70	2	5,917	0.03%
2018/10/26	2	19.50	6	19.25	19.50	-4	5,994	-0.07%
2018/10/19	0	0.00	10	20.70	20.90	-10	6,444	-0.16%
2018/10/17	3	21.95	3	22.20	21.50	0	6,694	0.00%
2018/10/15	5	21.40	5	20.85	20.85	0	6,739	0.00%
2018/10/05	1	23.10	0	0.00	23.15	1	7,080	0.01%
2018/10/04	3	25.85	3	25.65	25.65	0	7,035	0.00%
2018/10/03	5	26.00	5	25.70	25.70	0	7,088	0.00%
2018/10/02	1	26.05	0	0.00	25.90	1	7,117	0.01%
2018/10/01	6	26.22	5	26.10	26.10	1	7,204	0.01%
2018/09/26	0	0.00	10	26.50	26.45	-10	7,871	-0.13%
2018/09/25	2	26.80	2	26.55	26.55	0	8,826	0.00%
2018/09/21	0	0.00	10	26.60	26.90	-10	9,259	-0.11%
2018/09/19	5	26.15	5	25.65	25.65	0	9,365	0.00%
2018/09/18	10	25.90	0	0.00	25.70	10	9,513	0.11%
2018/09/14	115	26.08	5	26.65	26.40	110	9,515	1.16%	大買/鉅額交易
2018/09/10	3	26.45	3	25.25	25.25	0	9,667	0.00%
2018/09/07	0	0.00	10	27.75	26.70	-10	9,577	-0.10%
2018/09/06	1	28.80	19	29.03	28.80	-18	9,571	-0.19%
2018/09/03	1	29.10	0	0.00	28.80	1	9,749	0.01%
2018/08/31	12	29.80	18	29.95	29.95	-6	9,765	-0.06%
2018/08/30	6	29.42	1	29.30	29.50	5	10,169	0.05%
2018/08/29	15	29.58	7	29.78	29.70	8	10,391	0.08%
2018/08/28	20	29.70	0	0.00	28.55	20	10,290	0.19%
2018/08/20	2	26.25	2	26.30	26.40	0	11,334	0.00%
2018/08/16	0	0.00	3	27.30	27.30	-3	12,388	-0.02%
2018/08/07	0	0.00	5	28.85	29.25	-5	13,330	-0.04%
2018/08/06	15	28.73	0	0.00	28.85	15	13,475	0.11%
2018/07/30	0	0.00	60	28.20	28.50	-60	13,957	-0.43%
2018/07/27	0	0.00	3	29.50	29.50	-3	13,909	-0.02%
2018/07/26	0.1	29.45	4	29.50	29.55	-3.9	13,809	-0.03%
2018/07/24	3	26.35	3	27.30	27.30	0	13,400	0.00%
2018/07/20	0	0.00	27	25.50	25.45	-27	13,244	-0.20%
2018/07/19	0	0.00	5	26.25	26.25	-5	13,169	-0.04%
2018/07/18	5	26.40	10	27.45	26.30	-5	13,140	-0.04%
2018/07/17	10	28.35	0	0.00	28.35	10	12,987	0.08%
2018/07/16	10	28.43	2	27.85	27.95	8	12,827	0.06%
2018/07/13	22	29.13	15	28.77	28.70	7	12,747	0.05%
2018/07/12	4	29.70	1.7	29.65	29.70	2.3	12,715	0.02%
2018/07/11	1	28.60	6	28.90	28.55	-5	12,623	-0.04%
2018/07/10	0	0.00	1	28.90	29.00	-1	12,559	-0.01%
2018/07/09	7	29.11	0	0.00	28.75	7	12,554	0.06%
2018/07/06	0	0.00	4	30.40	28.95	-4	12,464	-0.03%
2018/07/05	1	30.50	3	31.13	29.80	-2	12,239	-0.02%
2018/07/04	1	32.45	1	31.70	32.00	0	12,022	0.00%
2018/07/03	13	33.65	21	33.68	31.40	-8	11,762	-0.07%
2018/07/02	2	32.40	64	32.81	33.05	-62	10,803	-0.57%
2018/06/29	2	29.75	10	29.32	30.05	-8	10,327	-0.08%
2018/06/28	5	28.97	1	28.50	28.10	4	10,164	0.04%
2018/06/27	3	30.05	0	0.00	28.70	3	10,090	0.03%
2018/06/26	0	0.00	83	28.40	29.20	-83	9,925	-0.84%
2018/06/22	1	28.90	1	28.75	28.75	0	9,839	0.00%
2018/06/21	1	30.30	6	30.00	30.20	-5	9,781	-0.05%
2018/06/20	1	28.40	6	27.85	28.00	-5	9,678	-0.05%
2018/06/19	9	29.93	0	0.00	29.30	9	9,551	0.09%
2018/06/15	0	0.00	16	30.20	30.05	-16	9,513	-0.17%
2018/06/14	6	30.85	0	0.00	30.40	6	9,442	0.06%
2018/06/13	1	30.10	0	0.00	30.55	1	9,329	0.01%
2018/06/12	0	0.00	40	31.38	30.10	-40	9,261	-0.43%
2018/06/11	0	0.00	1	31.00	31.15	-1	9,137	-0.01%
2018/06/08	0	0.00	2	30.30	30.60	-2	9,001	-0.02%
2018/06/07	11	31.14	9	31.30	30.40	2	8,896	0.02%
2018/06/06	2	31.15	10	29.83	31.20	-8	8,362	-0.10%
2018/06/05	2	29.10	0	0.00	28.85	2	8,033	0.02%
2018/06/04	1	30.45	9	29.93	29.75	-8	7,931	-0.10%
2018/06/01	6	29.50	0	0.00	29.15	6	7,814	0.08%
2018/05/31	5	30.99	7	30.63	29.15	-2	7,709	-0.03%
2018/05/30	5	30.40	1	29.85	30.40	4	7,314	0.05%
2018/05/29	4	30.54	0	0.00	30.05	4	6,991	0.06%
2018/05/28	3	30.18	17.8	29.89	31.60	-14.8	6,615	-0.22%
2018/05/25	6	28.40	22	28.53	28.80	-16	6,007	-0.27%
2018/05/24	11	25.92	78	26.82	27.20	-67	5,375	-1.25%
2018/05/23	2	23.90	131	24.56	24.75	-129	4,844	-2.66%	大賣/鉅額交易
2018/05/21	8	23.20	0	0.00	23.35	8	4,181	0.19%
2018/05/17	0	0.00	5	22.37	22.00	-5	3,885	-0.13%
2018/05/16	1	22.50	7	22.61	22.90	-6	3,734	-0.16%
2018/05/15	0	0.00	10	22.08	22.45	-10	3,591	-0.28%
2018/05/14	5	21.25	14	21.96	21.70	-9	3,452	-0.26%
2018/05/11	8	20.91	5	21.52	20.80	3	3,201	0.09%
2018/05/10	8	21.11	9	21.07	21.40	-1	3,004	-0.03%
2018/05/09	7	21.15	7	20.93	21.25	0	2,931	0.00%
2018/05/08	7	21.01	3	21.17	20.25	4	2,728	0.15%
2018/05/07	1	19.25	4	19.63	20.05	-3	2,354	-0.13%
2018/05/04	0	0.00	1	18.35	18.25	-1	2,142	-0.05%
2018/04/24	0	0.00	2	16.90	16.90	-2	2,142	-0.09%
2018/04/20	1	17.85	0	0.00	17.80	1	2,226	0.04%
2018/04/16	4	17.85	6	17.85	17.85	-2	2,303	-0.09%
2018/04/13	6	18.30	1	18.35	18.00	5	2,320	0.22%
2018/04/11	1	17.80	0	0.00	17.60	1	2,503	0.04%
2018/03/21	0	0.00	1	18.45	18.35	-1	5,349	-0.02%
2018/03/19	0	0.00	1	18.80	18.65	-1	5,709	-0.02%
2018/03/16	2	19.10	0	0.00	19.00	2	5,824	0.03%
2018/03/08	1	18.80	2	18.83	18.80	-1	6,110	-0.02%
2018/03/07	1	19.20	0	0.00	18.85	1	6,129	0.02%
2018/03/06	2	19.60	1	19.65	19.45	1	6,169	0.02%
2018/03/02	1	18.70	0	0.00	18.80	1	6,177	0.02%
2018/02/23	0	0.00	11	19.72	19.70	-11	6,531	-0.17%
2018/02/22	3	18.58	0	0.00	18.60	3	6,597	0.05%
2018/02/21	8	18.45	1	18.75	18.80	7	6,850	0.10%
2018/02/08	2	17.73	0	0.00	17.80	2	6,994	0.03%
2018/02/06	1	18.60	0	0.00	17.65	1	6,970	0.01%
2018/02/05	0	0.00	5	19.55	19.55	-5	6,926	-0.07%
2018/02/02	0	0.00	7	20.42	20.25	-7	6,918	-0.10%
2018/01/30	0	0.00	3	20.35	20.10	-3	7,020	-0.04%
2018/01/29	1	20.35	0	0.00	20.35	1	7,082	0.01%
2018/01/26	2	20.65	2	20.45	20.40	0	7,121	0.00%
2018/01/24	10	20.40	5	20.20	20.30	5	7,191	0.07%
2018/01/22	10	20.80	3	20.80	20.70	7	7,401	0.09%
2018/01/18	3	21.65	0	0.00	21.45	3	7,455	0.04%
2018/01/11	7	21.56	0	0.00	21.65	7	7,709	0.09%
2018/01/09	0	0.00	2	20.73	20.70	-2	7,970	-0.03%
2018/01/08	1	20.70	0	0.00	20.70	1	8,145	0.01%
2018/01/05	61	21.70	3	21.70	21.65	58	8,371	0.69%
2018/01/04	21	22.57	17	22.45	22.55	4	8,221	0.05%
2018/01/03	2	21.75	3	21.70	21.45	-1	7,920	-0.01%
2018/01/02	15	21.68	12	21.40	21.45	3	7,853	0.04%