均豪 (5443)-國票券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

均豪 (5443)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/20	2	53.90	0.4	54.50	53.40	1.6	10,162	0.02%
2024/05/17	1.4	53.19	1	53.44	54.00	0.4	10,355	0.00%
2024/05/16	2	54.69	1.2	54.98	54.30	0.8	10,877	0.01%
2024/05/15	3	53.67	5.8	53.80	53.80	-2.8	10,957	-0.03%
2024/05/14	5	53.02	1.1	53.28	52.80	4	11,028	0.04%
2024/05/13	4.1	54.14	6	53.67	53.50	-1.9	11,012	-0.02%
2024/05/10	14.8	52.80	0.3	52.97	52.90	14.5	10,958	0.13%
2024/05/09	5.1	55.72	9.2	54.61	52.80	-4.1	10,942	-0.04%
2024/05/08	1.5	56.10	2.1	55.77	55.70	-0.6	10,899	-0.01%
2024/05/07	3.1	55.34	1.6	55.67	56.10	1.4	10,920	0.01%
2024/05/06	31.1	57.31	22.3	55.67	55.50	8.8	10,943	0.08%
2024/05/03	2	56.50	1.6	55.67	55.40	0.4	10,912	0.00%
2024/05/02	2	55.25	4.4	55.79	55.80	-2.4	10,923	-0.02%
2024/04/30	1.6	56.92	1.7	56.96	57.10	-0.1	11,028	0.00%
2024/04/29	7.7	56.26	2	56.43	56.70	5.7	11,037	0.05%
2024/04/26	2.9	56.62	6.4	56.32	55.10	-3.5	11,038	-0.03%
2024/04/25	11.8	55.79	0.1	55.60	55.80	11.7	11,165	0.10%
2024/04/24	15.1	56.15	4.3	56.27	56.40	10.8	11,147	0.10%
2024/04/23	4.3	53.51	2.7	53.72	53.60	1.6	11,163	0.01%
2024/04/22	18.7	55.68	4.4	54.61	52.10	14.3	11,216	0.13%
2024/04/19	19.4	57.91	53.7	56.67	56.00	-34.3	11,192	-0.31%
2024/04/18	25.7	63.12	8.6	63.06	62.00	17.1	11,144	0.15%
2024/04/17	24.6	63.81	17.8	64.25	63.60	6.9	11,100	0.06%
2024/04/16	2.8	61.97	18.9	61.56	60.80	-16.2	10,934	-0.15%
2024/04/15	5.5	63.54	5.7	63.74	63.40	-0.1	10,813	0.00%
2024/04/12	33.9	66.25	3.6	66.22	65.90	30.3	10,655	0.28%
2024/04/11	6.8	67.26	6.6	66.95	67.20	0.2	10,487	0.00%
2024/04/10	2.2	68.33	10.2	68.74	69.00	-8.1	10,310	-0.08%
2024/04/09	130	70.80	121.3	68.96	68.20	8.7	10,106	0.09%	大買/大賣/
2024/04/08	11.9	68.36	13.2	67.72	68.80	-1.3	9,506	-0.01%
2024/04/03	40.2	68.84	31.6	69.36	67.90	8.6	9,006	0.10%
2024/04/02	87	65.97	90	62.09	66.00	-3	7,968	-0.04%
2024/04/01	7.6	58.30	4	58.42	60.00	3.6	7,593	0.05%
2024/03/29	2	55.05	8.8	55.38	54.60	-6.8	7,249	-0.09%
2024/03/28	4.8	56.03	2.1	55.97	56.00	2.7	7,164	0.04%
2024/03/27	1.1	54.21	5.4	54.65	55.00	-4.2	7,071	-0.06%
2024/03/26	11.4	54.56	2.1	55.44	54.20	9.3	7,007	0.13%
2024/03/25	13.1	57.75	8.2	57.02	56.60	4.9	6,885	0.07%
2024/03/22	16.2	56.57	8.9	57.53	56.10	7.3	6,709	0.11%
2024/03/21	30.9	55.87	18.6	56.26	56.80	12.3	6,495	0.19%
2024/03/20	3.4	53.90	10.1	55.34	53.80	-6.7	6,210	-0.11%
2024/03/19	27.6	54.82	25.7	55.58	56.00	1.8	6,025	0.03%
2024/03/18	10.6	53.79	15.9	53.38	54.10	-5.2	5,624	-0.09%
2024/03/15	8.7	49.94	2.1	49.57	49.65	6.6	5,405	0.12%
2024/03/14	11.9	49.74	11	49.84	48.90	0.9	5,313	0.02%
2024/03/13	7.9	51.49	6.8	51.77	51.80	1.1	5,183	0.02%
2024/03/12	22.7	54.32	5.7	54.89	55.80	17	4,989	0.34%
2024/03/11	10	51.02	3.2	52.72	51.50	6.8	4,806	0.14%
2024/03/08	1	53.20	1	55.00	53.20	0	4,651	0.00%
2024/03/07	0	0.00	2	59.20	59.10	-2	4,570	-0.04%
2024/03/06	2	54.30	5	56.10	58.00	-3	4,466	-0.07%
2024/03/05	7	53.26	1	52.80	52.90	6	4,365	0.14%
2024/03/01	1	51.20	1.2	50.99	49.85	-0.2	4,236	0.00%
2024/02/29	2.2	50.39	0	0.00	50.40	2.2	4,197	0.05%
2024/02/23	2	50.65	8	50.88	50.00	-6	4,237	-0.14%
2024/02/22	6	51.70	7.1	51.15	51.20	-1.1	4,136	-0.03%
2024/02/21	103	49.52	95	49.47	49.90	8	3,646	0.22%	大買/
2024/02/20	0	0.00	10	47.42	48.40	-10	2,926	-0.34%
2024/02/19	31.2	43.85	52.3	43.45	44.00	-21.1	2,701	-0.78%
2024/02/16	95	41.94	93	40.07	42.05	2	2,156	0.09%
2024/02/15	0	0.00	4	38.25	38.25	-4	2,025	-0.20%
2024/02/05	1.9	34.72	10	34.75	34.80	-8.1	1,919	-0.42%
2024/02/02	0	34.60	0	34.50	34.65	0	1,901	0.00%
2024/02/01	0	34.74	2.7	35.08	34.50	-2.7	1,885	-0.14%
2024/01/31	0.7	35.50	0.7	35.46	34.85	0	1,865	0.00%
2024/01/30	0.7	35.87	4.5	35.92	35.40	-3.8	1,835	-0.21%
2024/01/29	4.5	35.72	6.3	35.94	35.55	-1.8	1,787	-0.10%
2024/01/26	0.3	34.87	1.8	34.96	34.60	-1.5	1,724	-0.09%
2024/01/25	1	35.05	6.3	35.27	35.10	-5.3	1,679	-0.32%
2024/01/24	8.2	35.95	2.5	35.66	35.50	5.7	1,640	0.35%
2024/01/23	2.2	34.85	6.3	34.66	35.10	-4.1	1,497	-0.27%
2024/01/22	1.6	34.81	5	34.69	34.45	-3.5	1,441	-0.24%
2024/01/19	6	35.05	7.6	35.27	34.30	-1.5	1,383	-0.11%
2024/01/18	0.9	33.23	1.7	33.27	33.35	-0.8	1,177	-0.07%
2024/01/17	5.6	34.37	9.2	34.14	33.85	-3.6	1,140	-0.32%
2024/01/16	9.5	33.97	25.7	34.26	34.30	-16.1	1,031	-1.56%
2024/01/15	59.1	33.58	2.3	34.38	33.70	56.9	915	6.21%
2024/01/12	2.3	33.46	11.8	32.59	32.60	-9.5	816	-1.17%
2024/01/11	5.1	31.93	4.1	32.28	32.40	1	661	0.15%
2024/01/10	0.1	30.55	22.7	30.84	30.70	-22.6	604	-3.73%
2024/01/09	0	0.00	0.1	30.39	30.10	-0.1	602	-0.02%
2024/01/08	0	0.00	0.5	30.67	30.40	-0.5	608	-0.08%
2024/01/05	0	0.00	3	30.85	30.75	-3	607	-0.49%
2024/01/04	0	30.48	0.5	30.58	30.55	-0.5	603	-0.08%
2024/01/03	0	31.27	1.4	30.87	30.70	-1.4	605	-0.23%
2024/01/02	1.4	30.66	0	0.00	31.20	1.4	598	0.24%
2023/12/29	0	0.00	0.3	30.59	30.40	-0.3	595	-0.04%
2023/12/28	0.1	30.35	0.1	30.35	30.65	0	597	0.00%
2023/12/27	0.2	30.20	0	30.30	30.20	0.2	596	0.03%
2023/12/26	0	30.15	0	0.00	30.15	0	598	0.00%
2023/12/25	0	0.00	0.1	30.08	29.95	-0.1	600	-0.02%
2023/12/22	0.1	30.00	0.4	30.04	30.00	-0.3	602	-0.04%
2023/12/21	0.4	30.00	0	0.00	30.00	0.4	603	0.06%
2023/12/19	0	0.00	5	30.16	30.15	-5	606	-0.83%
2023/12/18	0	30.60	0.4	30.70	30.50	-0.4	612	-0.06%
2023/12/15	0	31.05	0.4	31.27	31.00	-0.4	614	-0.06%
2023/12/14	5	31.26	0.5	31.25	31.20	4.5	616	0.73%
2023/12/13	1.3	31.00	0	0.00	30.90	1.3	613	0.21%
2023/12/12	0	0.00	3	31.10	30.80	-3	613	-0.49%
2023/12/11	2	31.40	2.3	31.37	31.15	-0.3	612	-0.05%
2023/12/08	0.3	30.77	0	0.00	30.75	0.3	612	0.05%
2023/12/07	0.1	31.00	0	0.00	30.75	0.1	613	0.02%
2023/12/04	0	0.00	0.6	31.65	31.60	-0.6	652	-0.09%
2023/12/01	0.2	31.82	2	31.75	31.80	-1.8	679	-0.27%
2023/11/30	0.1	31.40	0	31.40	31.50	0.1	716	0.01%
2023/11/29	0.3	31.92	0.9	31.57	31.40	-0.6	757	-0.08%
2023/11/28	0.6	31.32	5	31.47	31.60	-4.4	764	-0.58%
2023/11/27	1.3	31.22	0.5	31.26	30.95	0.8	762	0.11%
2023/11/24	0.5	32.06	0	0.00	31.70	0.5	777	0.07%
2023/11/22	5	32.01	1.6	32.32	31.55	3.4	763	0.44%
2023/11/21	0.6	30.70	0.5	30.35	30.60	0	703	0.00%
2023/11/20	10.6	30.39	0	0.00	30.15	10.6	694	1.52%
2023/11/16	0	0.00	0	28.80	28.50	0	676	0.00%
2023/11/15	0	28.25	0	0.00	28.55	0	681	0.00%
2023/11/14	2	28.30	0	28.45	28.30	2	688	0.29%
2023/11/13	0	28.40	0	0.00	28.25	0	695	0.00%
2023/11/10	1	28.35	1	28.69	28.30	0	700	0.00%
2023/11/09	0	0.00	0.4	28.95	28.70	-0.4	705	-0.05%
2023/11/08	0.1	28.95	0.1	29.00	28.80	0	719	0.00%
2023/11/07	0	0.00	0.4	28.90	28.95	-0.4	733	-0.05%
2023/11/06	0.4	28.95	0	29.05	29.00	0.4	764	0.05%
2023/11/03	0	28.85	0.2	28.80	28.65	-0.2	793	-0.03%
2023/11/02	0.1	28.45	0	0.00	28.55	0.1	818	0.01%
2023/11/01	1	28.10	0.2	28.30	28.05	0.9	851	0.10%
2023/10/31	0.2	28.52	1.8	28.57	28.30	-1.6	948	-0.17%
2023/10/30	0.1	28.95	0.1	29.10	28.95	0	1,016	0.00%
2023/10/27	0.1	28.95	0.9	29.16	28.95	-0.7	1,166	-0.06%
2023/10/26	0	0.00	0.2	29.35	29.30	-0.2	1,324	-0.01%
2023/10/25	0	0.00	0.2	29.65	29.70	-0.2	1,472	-0.01%
2023/10/24	0.1	29.43	0.1	29.40	29.65	0	1,491	0.00%
2023/10/23	0	0.00	0.4	29.50	29.40	-0.4	1,542	-0.03%
2023/10/20	3.3	28.75	0.1	29.41	29.60	3.2	1,727	0.19%
2023/10/19	0	28.31	0.4	28.43	28.50	-0.4	1,730	-0.03%
2023/10/18	0.5	29.10	12.8	28.47	28.15	-12.3	1,762	-0.70%
2023/10/17	0.3	29.70	1.1	29.62	29.20	-0.9	1,793	-0.05%
2023/10/16	1.1	29.73	1	30.00	29.65	0	1,856	0.00%
2023/10/13	0.1	30.75	0.1	30.59	30.40	0	1,866	0.00%
2023/10/12	0.3	30.40	0	30.58	30.70	0.2	1,884	0.01%
2023/10/11	0	30.45	0	30.93	30.35	0	1,921	0.00%
2023/10/06	0	0.00	0	31.05	30.90	0	2,031	0.00%
2023/10/05	0	31.50	0	0.00	31.20	0	2,034	0.00%
2023/10/04	0	0.00	0	30.90	31.00	0	2,038	0.00%
2023/10/03	0	0.00	0.5	31.03	31.00	-0.5	2,039	-0.02%
2023/10/02	0.5	30.80	0	0.00	31.10	0.5	2,044	0.03%
2023/09/28	0	0.00	30	30.57	30.50	-30	2,052	-1.46%
2023/09/27	0	30.20	0	0.00	30.50	0	2,054	0.00%
2023/09/26	0	0.00	3.3	30.55	30.30	-3.3	2,066	-0.16%
2023/09/25	0.2	31.00	0.3	31.00	30.85	-0.1	2,070	-0.01%
2023/09/22	0.4	30.60	0	0.00	30.80	0.4	2,074	0.02%
2023/09/21	0	0.00	20.8	30.19	30.30	-20.8	2,075	-1.00%
2023/09/20	0	0.00	3.6	30.78	30.60	-3.6	2,072	-0.17%
2023/09/19	0	0.00	0	31.25	30.85	0	2,080	0.00%
2023/09/18	0	0.00	0.5	31.31	31.15	-0.5	2,084	-0.03%
2023/09/14	1	31.60	1	31.70	31.70	0	2,114	0.00%
2023/09/11	0	0.00	8.9	31.71	31.35	-8.9	2,257	-0.39%
2023/09/08	3.9	32.72	2	32.40	32.40	1.9	2,408	0.08%
2023/09/07	13	33.41	2.9	33.11	32.90	10.1	2,422	0.42%
2023/09/06	1.4	33.67	5.4	33.96	33.75	-4	2,414	-0.17%
2023/09/05	7.9	33.23	5.5	33.41	33.55	2.3	2,404	0.10%
2023/09/04	14.3	33.11	9.6	33.18	32.70	4.7	2,397	0.19%
2023/09/01	8.6	32.81	1	32.65	32.50	7.6	2,495	0.30%
2023/08/31	0	0.00	0.2	32.69	32.10	-0.2	2,518	-0.01%
2023/08/30	21.2	33.22	0.1	33.77	32.40	21	2,527	0.83%
2023/08/29	0.1	31.52	57.4	31.58	31.90	-57.2	2,512	-2.28%
2023/08/28	3.5	32.21	181.5	31.70	32.05	-178	2,513	-7.08%	大賣/鉅額交易
2023/08/25	295	33.34	1.3	32.96	33.40	293.7	2,489	11.80%	大買/鉅額交易
2023/08/24	0.3	30.75	2	30.80	30.55	-1.7	2,387	-0.07%
2023/08/23	0	0.00	1.6	30.33	30.35	-1.6	2,416	-0.07%
2023/08/22	2.6	30.28	0.6	30.35	30.10	2	2,556	0.08%
2023/08/21	0	0.00	0	30.55	30.45	0	2,552	0.00%
2023/08/18	0	31.00	0.4	31.06	30.55	-0.4	2,546	-0.01%
2023/08/17	0.1	31.05	0	0.00	31.40	0.1	2,537	0.00%
2023/08/16	0	0.00	0	31.91	30.75	0	2,528	0.00%
2023/08/15	0	31.00	0.8	31.36	31.10	-0.8	2,522	-0.03%
2023/08/14	0.8	31.39	21.3	30.80	30.70	-20.5	2,515	-0.81%
2023/08/11	3.6	32.66	0.5	32.70	32.00	3.2	2,501	0.13%
2023/08/10	0.2	32.97	0.9	32.74	32.45	-0.6	2,485	-0.02%
2023/08/09	3.4	34.10	3.9	34.26	34.00	-0.5	2,453	-0.02%
2023/08/08	3.9	34.63	6.9	34.60	34.55	-3	2,421	-0.12%
2023/08/07	1.3	34.95	4.6	35.19	35.45	-3.4	2,402	-0.14%
2023/08/04	3.2	35.62	5.3	35.81	35.50	-2.1	2,366	-0.09%
2023/08/02	6.3	34.32	31.2	33.87	34.30	-24.9	2,269	-1.10%
2023/08/01	17.3	36.62	1.8	35.71	35.70	15.6	2,198	0.71%
2023/07/31	53.1	35.32	11.8	35.37	35.00	41.3	2,046	2.02%
2023/07/28	13.8	34.74	14.9	34.40	34.50	-1.1	1,885	-0.06%
2023/07/27	1	33.20	0.8	33.48	33.20	0.2	1,737	0.01%
2023/07/26	3.4	33.50	2.1	33.33	33.15	1.3	1,717	0.08%
2023/07/25	41.5	34.18	12.3	34.14	34.20	29.2	1,665	1.75%
2023/07/24	0.3	31.98	0.8	32.14	32.00	-0.5	1,477	-0.04%
2023/07/21	2.1	33.07	1.1	32.76	32.65	0.9	1,467	0.06%
2023/07/20	1.3	32.74	0	31.90	32.95	1.3	1,436	0.09%
2023/07/19	10	33.00	0	33.28	31.90	10	1,397	0.72%
2023/07/18	1	31.05	0.1	31.76	31.40	0.9	1,334	0.06%
2023/07/17	0.1	32.20	0	32.40	31.90	0.1	1,318	0.01%
2023/07/14	8	32.12	0	32.04	32.40	8	1,301	0.62%
2023/07/13	0	30.25	3	31.98	32.45	-3	1,269	-0.24%
2023/07/12	0	0.00	0.1	30.30	30.05	-0.1	1,159	-0.01%
2023/07/11	0.1	30.00	2.1	30.07	30.00	-2	1,155	-0.17%
2023/07/10	6	30.80	0.4	30.69	30.60	5.6	1,150	0.48%
2023/07/07	3.3	31.30	1.9	31.21	30.90	1.4	1,148	0.12%
2023/07/06	0.2	32.22	7.1	32.00	32.00	-6.9	1,141	-0.61%
2023/07/05	0.3	32.16	0.3	32.16	32.05	-0.1	1,130	-0.01%
2023/07/04	1.8	31.93	0.3	31.66	32.10	1.6	1,125	0.14%
2023/07/03	1.3	31.48	0	31.60	31.55	1.3	1,111	0.12%
2023/06/30	0.2	31.13	5	31.35	31.40	-4.8	1,105	-0.43%
2023/06/29	0	30.70	0	31.05	30.75	0	1,100	0.00%
2023/06/28	0	31.00	0	0.00	30.75	0	1,098	0.00%
2023/06/27	2	30.85	1	31.01	30.60	1	1,099	0.09%
2023/06/26	1	31.50	4.1	31.60	31.50	-3.1	1,088	-0.28%
2023/06/21	0.1	32.06	0	0.00	32.05	0.1	1,079	0.01%
2023/06/20	1	32.35	0	0.00	32.05	1	1,069	0.09%
2023/06/19	0	0.00	4	33.65	34.05	-4	1,044	-0.38%
2023/06/16	2	33.40	0	33.40	33.30	2	1,000	0.20%
2023/06/15	2	34.05	0	34.00	33.80	2	970	0.21%
2023/06/14	2	33.25	3.2	33.81	33.80	-1.2	898	-0.13%
2023/06/13	4	32.24	0	0.00	31.95	4	737	0.54%
2023/06/12	4	32.05	0	0.00	31.70	4	718	0.56%
2023/06/09	3	32.48	0	33.15	32.60	3	698	0.43%
2023/06/08	1	32.25	1.1	32.94	32.30	-0.1	685	-0.01%
2023/06/07	7	32.81	3.2	33.04	33.20	3.8	652	0.59%
2023/06/06	1.1	31.35	0	30.75	31.20	1.1	519	0.21%
2023/06/05	0	0.00	0.1	30.95	31.00	-0.1	504	-0.02%
2023/06/02	0	31.00	0	31.00	30.75	0	537	0.00%
2023/06/01	0	31.00	0	30.87	30.90	0	531	0.00%
2023/05/31	0	30.37	0	30.40	30.65	0	515	0.00%
2023/05/30	0	30.15	2	30.35	30.45	-2	505	-0.40%
2023/05/29	0	30.35	1	30.20	30.05	-1	500	-0.20%
2023/05/26	1	31.25	8.5	30.89	31.20	-7.5	474	-1.58%
2023/05/25	1	28.60	0	0.00	28.80	1	334	0.30%
2023/05/24	0	0.00	0	28.60	28.55	0	333	0.00%
2023/05/23	0	28.50	0.1	28.60	28.60	-0.1	336	-0.04%
2023/05/22	0.1	28.25	0	28.60	28.45	0.1	340	0.04%
2023/05/19	0	28.10	0	0.00	28.20	0	342	0.00%
2023/05/08	0	0.00	0.3	28.50	28.30	-0.3	361	-0.08%
2023/05/04	0.3	28.30	0	28.30	28.35	0.3	383	0.08%
2023/05/03	0	28.35	0	28.40	28.30	0	390	0.00%
2023/05/02	0	0.00	0	28.45	28.45	0	395	0.00%
2023/04/28	0	28.15	0	28.35	28.40	0	412	0.00%
2023/04/27	0	28.03	0	0.00	28.10	0	416	0.00%
2023/04/26	0	0.00	0	27.95	28.10	0	420	0.00%
2023/04/25	0	28.25	0	28.20	27.95	0	441	0.00%
2023/04/24	0	27.95	0	0.00	28.15	0	453	0.00%
2023/04/21	0	0.00	0	28.90	28.30	0	478	0.00%
2023/04/20	0	28.90	0	0.00	28.85	0	474	0.00%
2023/04/17	0	29.50	0	0.00	29.35	0	467	0.00%
2023/04/13	1	28.90	0	0.00	28.85	1	465	0.21%
2023/03/30	0	0.00	1	29.15	29.10	-1	485	-0.21%
2023/03/24	0	29.60	0	0.00	29.35	0	505	0.00%
2023/03/20	0	29.95	0	0.00	29.25	0	762	0.00%
2023/03/15	1	29.15	0	0.00	29.00	1	861	0.12%
2023/03/14	0	0.00	0.6	29.43	29.10	-0.6	862	-0.07%
2023/03/13	1	29.40	1.2	29.35	29.40	-0.2	860	-0.02%
2023/03/10	1	30.00	0.6	30.02	30.00	0.5	854	0.06%
2023/03/09	2.4	30.40	0	30.44	30.30	2.4	850	0.28%
2023/03/08	0.9	30.86	0.1	30.99	30.75	0.8	842	0.09%
2023/03/07	2.1	30.80	1	30.65	30.65	1.1	818	0.13%
2023/03/06	2	30.05	0	0.00	30.00	2	770	0.26%
2023/03/02	0	0.00	1	29.80	29.70	-1	766	-0.13%
2023/03/01	0	31.00	0	0.00	29.80	0	764	0.00%
2023/02/24	1	29.85	1	29.55	29.45	0	763	0.00%
2023/02/22	0	0.00	5	29.10	29.05	-5	760	-0.66%
2023/02/21	2	29.40	0	0.00	29.40	2	779	0.26%
2023/02/17	0	0.00	0	29.10	29.10	0	785	0.00%
2023/02/10	0	29.35	0	0.00	28.80	0	790	0.00%
2023/02/08	0	0.00	1	29.55	29.55	-1	784	-0.13%
2023/02/07	0	29.35	0	0.00	29.40	0	779	0.00%
2023/02/02	0	0.00	0	30.60	29.45	0	765	0.00%
2023/02/01	0	29.05	0	0.00	29.05	0	750	0.00%
2023/01/31	1	28.80	0	0.00	28.90	1	745	0.13%
2023/01/30	1	28.65	0	0.00	28.75	1	739	0.14%
2023/01/16	0	0.00	0	28.20	28.05	0	719	0.00%
2023/01/13	0	28.40	1	28.80	28.10	-1	714	-0.14%
2023/01/12	1	28.70	0	0.00	28.45	1	694	0.14%
2023/01/11	0	0.00	3	29.20	29.05	-3	678	-0.44%
2022/12/28	0	0.00	0	28.50	27.55	0	644	0.00%
2022/12/23	0	28.35	0	0.00	28.65	0	633	0.00%
2022/12/16	0	0.00	0	29.90	28.90	0	619	0.00%
2022/12/15	0	29.60	0	0.00	29.60	0	611	0.00%
2022/12/14	0	0.00	1	30.15	30.25	-1	593	-0.17%
2022/12/12	0	30.70	0.7	30.55	31.50	-0.7	490	-0.14%
2022/12/09	0.7	29.85	12	29.55	30.65	-11.3	353	-3.19%
2022/12/07	5	27.70	0	0.00	27.60	5	264	1.89%
2022/12/05	0	0.00	0.4	28.79	28.60	-0.4	331	-0.13%
2022/12/02	0	0.00	0	28.55	28.55	0	331	-0.01%
2022/12/01	0.1	28.50	0.1	28.55	28.55	-0.1	331	-0.02%
2022/11/30	0.5	28.05	0	28.10	28.10	0.5	328	0.15%
2022/11/29	0	27.80	0	0.00	28.05	0	331	0.01%
2022/11/25	0	0.00	0	28.00	27.80	0	334	0.00%
2022/11/24	0	27.90	0	0.00	28.05	0	338	0.00%
2022/11/23	0	27.70	0	0.00	27.85	0	336	0.00%
2022/11/18	0	0.00	0	28.37	28.30	0	367	-0.01%
2022/11/17	1	28.94	0	28.25	28.65	1	363	0.28%
2022/11/16	0	27.57	0	0.00	27.60	0	348	0.00%
2022/11/15	0	0.00	0	26.90	27.00	0	364	0.00%
2022/11/14	0	26.55	0	0.00	26.65	0	427	0.00%
2022/11/09	0	0.00	0.6	26.82	26.70	-0.6	422	-0.14%
2022/11/08	0	0.00	0.6	26.63	26.45	-0.6	423	-0.14%
2022/11/07	0.3	26.40	0.1	26.65	26.55	0.2	422	0.04%
2022/11/04	0.5	26.05	0.1	26.20	26.25	0.4	423	0.10%
2022/11/03	0.1	26.00	0	25.85	26.15	0.1	424	0.03%
2022/11/02	0	0.00	0.1	25.86	25.85	-0.1	422	-0.03%
2022/11/01	0	25.30	0	0.00	25.50	0	421	0.00%
2022/10/28	0	0.00	0	25.70	25.25	0	422	0.00%
2022/10/27	0	0.00	0	25.30	25.50	0	422	0.00%
2022/10/26	0	0.00	0.1	24.95	25.00	-0.1	421	-0.03%
2022/10/25	0	0.00	0	26.48	24.95	0	421	0.00%
2022/10/24	0	25.25	0	25.70	25.05	0	420	0.00%
2022/10/21	0	0.00	0	25.13	25.00	0	420	0.00%
2022/10/20	0	25.25	0.1	25.00	25.05	0	421	-0.01%
2022/10/19	0	25.40	0	25.85	25.40	0	426	0.00%
2022/10/18	0	25.40	0	25.60	25.40	0	434	-0.01%
2022/10/17	0	0.00	0.1	25.03	25.25	-0.1	436	-0.03%
2022/10/14	0	0.00	0	25.55	25.50	0	436	0.00%
2022/10/13	0	0.00	0.2	25.31	24.45	-0.2	433	-0.04%
2022/10/12	0	25.48	0	25.60	25.55	0	431	0.00%
2022/10/11	0	25.55	0.4	25.56	25.55	-0.4	433	-0.09%
2022/10/07	0.5	26.55	0.4	26.85	26.70	0.1	431	0.03%
2022/10/06	0	0.00	0.1	27.05	26.70	-0.1	434	-0.03%
2022/10/05	0	0.00	0.1	27.20	26.80	-0.1	434	-0.02%
2022/10/04	0	26.33	0	0.00	26.70	0	434	0.00%
2022/10/03	0	26.20	0	26.20	26.10	0	432	0.00%
2022/09/30	0	0.00	0.2	25.65	26.20	-0.2	434	-0.05%
2022/09/29	0.4	26.30	0.3	26.33	26.25	0.2	435	0.04%
2022/09/28	0	0.00	0.2	26.10	26.05	-0.2	436	-0.05%
2022/09/27	0	26.60	1	26.95	27.00	-1	434	-0.23%
2022/09/26	0	0.00	2	26.75	26.70	-2	434	-0.46%
2022/09/23	0	27.70	3.1	27.70	27.40	-3.1	440	-0.70%
2022/09/22	0.1	27.30	0	27.83	28.10	0.1	439	0.02%
2022/09/21	0.3	27.50	0	27.66	27.60	0.3	436	0.06%
2022/09/20	0	0.00	0.1	27.76	27.85	-0.1	435	-0.03%
2022/09/19	0	0.00	0.1	27.84	27.70	-0.1	436	-0.03%
2022/09/16	1	28.24	0.1	28.33	28.10	1	436	0.23%
2022/09/15	1	28.40	1.2	28.50	28.20	-0.2	438	-0.05%
2022/09/14	1.5	28.52	0.7	28.10	28.70	0.8	432	0.19%
2022/09/13	8.2	29.16	0.4	28.30	28.80	7.8	422	1.85%
2022/09/12	0.1	26.90	0	27.01	27.00	0.1	358	0.03%
2022/09/08	0.3	26.15	0	0.00	26.35	0.3	358	0.09%
2022/09/07	0	0.00	0	25.43	25.65	0	358	0.00%
2022/09/06	0	26.10	0	0.00	25.70	0	357	0.00%
2022/09/02	0	0.00	0	26.95	26.80	0	351	-0.01%
2022/09/01	0	27.00	2	27.05	27.00	-2	350	-0.56%
2022/08/29	0	0.00	0.1	26.65	27.00	-0.1	337	-0.03%
2022/08/26	5.1	28.35	0.7	28.06	27.80	4.4	332	1.32%
2022/08/25	0.1	27.30	0.9	27.37	27.30	-0.9	307	-0.28%
2022/08/24	1.4	27.47	0.1	27.40	27.40	1.3	302	0.44%
2022/08/23	0	0.00	0.7	27.35	27.40	-0.7	302	-0.22%
2022/08/22	0	28.05	1	27.65	27.60	-1	299	-0.33%
2022/08/19	3.4	28.63	0	28.50	28.70	3.4	273	1.25%
2022/08/18	0.2	26.00	0	0.00	26.10	0.2	207	0.07%
2022/08/17	0	0.00	0	25.90	25.85	0	204	-0.01%
2022/08/16	0.7	25.80	0	25.95	25.85	0.7	204	0.35%
2022/08/15	0.6	25.60	0	0.00	25.70	0.6	204	0.30%
2022/08/11	0	0.00	10	25.70	25.65	-10	201	-4.96%
2022/08/10	0	25.40	0	0.00	25.70	0	199	0.00%
2022/08/01	0	0.00	0	25.30	25.10	0	203	0.00%
2022/07/29	0	25.95	0	0.00	25.10	0	205	0.00%
2022/07/22	0	0.00	1	26.50	26.40	-1	188	-0.53%
2022/07/01	0	0.00	0.1	24.87	23.70	-0.1	198	-0.05%
2022/06/30	0.1	25.85	0	26.00	25.65	0.1	188	0.05%
2022/06/29	0	26.50	0	0.00	26.50	0	187	0.00%
2022/06/16	0	0.00	0	30.75	28.25	0	223	0.00%
2022/06/15	0	29.00	0	0.00	28.80	0	229	0.00%
2022/06/10	0	0.00	0	30.60	30.45	0	236	0.00%
2022/06/08	0	30.45	0	30.65	30.55	0	239	0.00%
2022/06/06	0	30.38	0.1	30.50	30.45	-0.1	247	-0.05%
2022/06/02	0.1	30.45	0	30.70	30.50	0.1	255	0.05%
2022/05/31	0	29.38	0	0.00	29.85	0	262	0.00%
2022/05/26	0	0.00	0	28.90	28.60	0	270	0.00%
2022/05/25	0	28.63	0	28.73	28.75	0	273	0.00%
2022/05/24	0	29.30	0.4	29.00	28.60	-0.4	284	-0.16%
2022/05/23	0	29.25	0	0.00	29.30	0	286	0.00%
2022/05/20	0.4	28.95	0	29.25	29.05	0.4	293	0.15%
2022/05/19	0	28.53	0	28.30	28.60	0	297	0.00%
2022/05/18	0	28.45	0	0.00	28.60	0	297	0.00%
2022/05/17	0	0.00	0	27.85	28.10	0	300	0.00%
2022/05/16	0	28.00	0	0.00	27.60	0	303	0.00%
2022/05/11	0	0.00	0	30.00	28.50	0	309	0.00%
2022/05/10	0	28.90	0	0.00	29.20	0	315	0.00%
2022/05/06	0	0.00	0.4	29.00	29.40	-0.4	323	-0.12%
2022/05/05	0	29.80	0	0.00	29.80	0	330	0.00%
2022/05/04	0	29.25	0	0.00	29.50	0	336	0.00%
2022/05/03	0.1	29.15	0	0.00	29.25	0.1	344	0.03%
2022/04/29	0.3	29.30	0	29.40	29.25	0.3	353	0.08%
2022/04/27	0	28.93	0	29.05	28.75	0	373	0.00%
2022/04/26	0	29.59	0	29.70	29.55	0	375	0.00%
2022/04/25	0	29.65	0	29.80	29.60	0	400	0.00%
2022/04/22	0	30.55	0	30.61	30.40	0	401	0.00%
2022/04/20	0	30.80	0	0.00	30.95	0	415	0.00%
2022/04/19	0	30.63	0	30.80	30.90	0	421	0.00%
2022/04/18	0	30.64	0	0.00	30.85	0	428	0.00%
2022/04/15	2	31.10	2	31.30	31.10	0	429	0.00%
2022/04/14	0	0.00	0	31.89	31.75	0	434	0.00%
2022/04/13	0	31.80	0	0.00	31.80	0	438	0.00%
2022/04/12	0	30.05	0	0.00	30.45	0	436	0.00%
2022/04/11	0	30.00	0	30.75	29.95	0	436	0.00%
2022/04/08	0	30.80	0.1	30.90	31.00	-0.1	439	-0.02%
2022/04/07	0.1	31.35	0	0.00	30.70	0.1	458	0.02%
2022/03/31	0	0.00	0.5	32.26	32.15	-0.5	487	-0.11%
2022/03/30	0.5	32.40	0	32.90	32.60	0.5	496	0.10%
2022/03/29	0	0.00	0	32.30	32.20	0	499	0.00%
2022/03/28	0	31.70	0	0.00	31.95	0	500	0.01%
2022/03/25	0	0.00	0	32.49	32.30	0	500	0.00%
2022/03/24	0	0.00	0.1	32.26	32.10	-0.1	499	-0.02%
2022/03/23	2.1	32.45	2.7	32.69	32.45	-0.6	504	-0.12%
2022/03/22	0.7	32.33	1	32.70	32.70	-0.3	502	-0.06%
2022/03/15	3	28.80	0	0.00	28.75	3	510	0.59%
2022/03/01	0	0.00	26.8	30.42	30.45	-26.8	1,094	-2.45%
2022/02/25	0	0.00	5.1	30.65	30.20	-5.1	1,215	-0.42%
2022/02/24	11	30.60	5.1	31.18	30.20	5.9	1,220	0.48%
2022/02/23	0	31.50	0.1	31.35	31.50	-0.1	1,227	-0.01%
2022/02/22	2	31.08	13.5	31.18	31.20	-11.5	1,234	-0.93%
2022/02/21	0.5	32.15	0.1	32.18	32.15	0.4	1,236	0.03%
2022/02/18	0.1	32.60	0	0.00	32.50	0.1	1,249	0.01%
2022/02/17	0	0.00	1	32.70	32.45	-1	1,256	-0.08%
2022/02/14	0	0.00	1	32.77	32.55	-1	1,278	-0.08%
2022/02/11	0	0.00	0.3	33.65	33.70	-0.3	1,279	-0.03%
2022/02/10	1.3	33.67	0	0.00	33.65	1.3	1,281	0.10%
2022/02/09	0	0.00	1	33.45	33.70	-1	1,280	-0.08%
2022/02/08	0	33.00	0	33.10	33.10	0	1,279	0.00%
2022/01/25	0	0.00	1.2	30.93	30.80	-1.2	1,311	-0.09%
2022/01/24	2.2	31.00	0	0.00	31.20	2.2	1,316	0.17%
2022/01/21	2	31.85	3.4	32.27	31.80	-1.4	1,314	-0.11%
2022/01/20	0	0.00	0.6	32.74	32.80	-0.6	1,308	-0.04%
2022/01/19	1	33.10	0.4	33.41	33.15	0.6	1,308	0.05%
2022/01/18	0	33.39	0.6	33.84	33.75	-0.6	1,306	-0.04%
2022/01/17	0.3	32.40	0.2	33.00	32.90	0.1	1,284	0.01%
2022/01/14	0	0.00	1	32.39	32.40	-1	1,288	-0.08%
2022/01/13	0	0.00	0.5	33.00	32.90	-0.5	1,289	-0.04%
2022/01/12	0.2	33.10	0.7	33.52	33.15	-0.6	1,289	-0.04%
2022/01/11	0.8	33.50	0.8	33.63	33.30	0	1,289	0.00%
2022/01/10	0	0.00	0.9	33.00	33.20	-0.9	1,285	-0.07%
2022/01/07	2	33.30	0.3	33.28	33.15	1.7	1,284	0.13%
2022/01/06	2	33.85	1.1	34.00	33.90	0.9	1,280	0.07%
2022/01/05	0.1	34.40	0.8	34.45	34.25	-0.7	1,282	-0.05%
2022/01/04	0	34.50	0.2	34.45	34.15	-0.2	1,281	-0.02%
2022/01/03	0	34.50	1.4	34.46	34.35	-1.4	1,279	-0.11%
2021/12/30	1.1	34.67	1.2	34.65	34.45	0	1,278	0.00%
2021/12/29	0.3	34.43	0.2	33.95	34.50	0.1	1,264	0.01%
2021/12/28	0.1	33.75	0.3	34.12	33.85	-0.2	1,260	-0.01%
2021/12/27	1	33.43	0	33.53	33.80	1	1,265	0.08%
2021/12/24	0.5	33.50	0.7	33.48	33.40	-0.1	1,276	-0.01%
2021/12/23	0.2	33.10	0.7	33.15	33.05	-0.5	1,273	-0.04%
2021/12/22	0.9	33.22	1.1	33.30	33.10	-0.1	1,278	-0.01%
2021/12/21	1.2	32.99	0	33.15	33.05	1.1	1,277	0.09%
2021/12/20	0	33.00	0	32.95	32.80	0	1,276	0.00%
2021/12/17	0	0.00	1.3	33.08	32.80	-1.3	1,279	-0.10%
2021/12/16	0.3	33.27	0	33.45	33.30	0.3	1,282	0.02%
2021/12/15	0	0.00	0.8	33.11	32.90	-0.8	1,285	-0.06%
2021/12/14	0	0.00	2.3	33.36	33.00	-2.3	1,287	-0.17%
2021/12/13	0	0.00	3.6	34.02	33.85	-3.6	1,285	-0.28%
2021/12/10	0.8	35.10	0.3	35.05	35.00	0.5	1,272	0.04%
2021/12/09	1.3	35.02	1.6	34.86	34.75	-0.3	1,274	-0.02%
2021/12/08	0	0.00	0	34.64	34.55	0	1,276	0.00%
2021/12/07	0	34.50	0.4	34.73	34.40	-0.4	1,271	-0.03%
2021/12/06	1.4	34.85	0.7	34.80	34.70	0.7	1,275	0.05%
2021/12/03	0.3	34.74	0	34.85	34.85	0.3	1,279	0.03%
2021/12/02	0.3	34.59	0.5	34.97	34.50	-0.2	1,280	-0.02%
2021/12/01	0.6	35.00	0.4	34.78	34.95	0.2	1,280	0.02%
2021/11/30	0	35.36	0	0.00	35.10	0	1,273	0.00%
2021/11/29	5.1	34.84	5	35.15	35.00	0.1	1,257	0.01%
2021/11/26	7	38.26	7	37.29	36.50	0	1,225	0.00%
2021/11/25	10	39.29	10	39.48	39.20	0	1,131	0.00%
2021/11/24	0	0.00	5	37.50	37.95	-5	757	-0.66%
2021/11/23	2	34.85	5	34.58	34.50	-3	639	-0.47%
2021/11/22	0	34.57	0	0.00	34.90	0	643	0.00%
2021/11/19	1	34.65	1	34.10	34.00	0	644	0.00%
2021/11/18	0	34.25	0	0.00	34.45	0	650	0.00%
2021/11/17	2	34.48	1.1	34.96	34.90	0.9	653	0.13%
2021/11/16	0	0.00	0	34.65	34.05	0	651	0.00%
2021/11/15	2	34.45	0	0.00	34.45	2	658	0.30%
2021/11/11	0	0.00	3	32.90	33.15	-3	686	-0.44%
2021/11/10	0	0.00	0.1	32.75	32.80	-0.1	708	-0.01%
2021/11/09	0	0.00	0	33.40	32.90	0	750	0.00%
2021/11/08	0	0.00	0.1	33.10	33.00	-0.1	758	-0.01%
2021/11/05	0	0.00	0.4	33.40	33.30	-0.4	818	-0.05%
2021/11/03	0	0.00	0.1	33.80	33.45	-0.1	864	-0.01%
2021/11/02	10	34.95	0.1	35.35	33.85	9.9	900	1.10%
2021/11/01	0	0.00	0	33.60	33.45	0	881	0.00%
2021/10/28	0	0.00	0.1	32.80	32.35	-0.1	896	-0.01%
2021/10/27	0	0.00	0	32.75	32.55	0	902	0.00%
2021/10/26	0	0.00	1.3	32.56	32.15	-1.3	929	-0.14%
2021/10/19	0	0.00	0.1	31.65	31.45	-0.1	1,167	-0.01%
2021/10/18	0	0.00	3.6	30.90	30.75	-3.6	1,229	-0.29%
2021/10/15	1	30.45	0	30.68	30.65	1	1,362	0.07%
2021/10/14	0	0.00	0.4	29.90	29.95	-0.4	1,481	-0.03%
2021/10/13	2	29.70	1.4	29.99	29.55	0.6	1,653	0.04%
2021/10/12	0	0.00	0	31.03	30.40	0	1,763	0.00%
2021/10/08	0	0.00	0	31.85	31.85	0	2,260	0.00%
2021/10/07	0	0.00	0	32.05	31.85	0	2,677	0.00%
2021/10/06	0	0.00	0	30.85	30.85	0	2,892	0.00%
2021/10/05	0.1	30.00	0	30.40	31.00	0	3,090	0.00%
2021/10/04	1	30.30	2.4	31.04	30.25	-1.4	3,167	-0.04%
2021/10/01	0	0.00	2	31.92	31.35	-2	3,465	-0.06%
2021/09/30	0	0.00	0.3	32.05	32.35	-0.3	3,617	-0.01%
2021/09/29	0	0.00	2	32.06	31.90	-2	3,799	-0.05%
2021/09/28	0	0.00	1	33.01	32.90	-1	4,000	-0.02%
2021/09/27	0	0.00	1.6	33.45	33.25	-1.6	4,019	-0.04%
2021/09/24	1	32.80	0	0.00	33.25	1	4,040	0.02%
2021/09/23	0	0.00	0.1	33.00	32.30	-0.1	4,050	0.00%
2021/09/14	1.2	33.61	0	0.00	33.30	1.2	4,192	0.03%
2021/09/07	0	0.00	3	34.25	34.15	-3	4,365	-0.07%
2021/09/03	2	36.30	0	0.00	36.40	2	4,589	0.04%
2021/08/30	0	0.00	6	35.75	35.75	-6	4,654	-0.13%
2021/08/26	0	0.00	6	36.48	35.85	-6	4,664	-0.13%
2021/08/24	4	35.00	0	0.00	35.05	4	4,697	0.09%
2021/08/23	2	35.25	0	0.00	35.10	2	4,738	0.04%
2021/08/20	0.1	34.25	10	34.20	34.15	-10	4,755	-0.21%
2021/08/17	0	0.00	16	33.74	33.50	-16	4,759	-0.34%
2021/08/16	0	0.00	15	34.93	35.00	-15	4,746	-0.32%
2021/08/13	0	0.00	33	35.68	35.35	-33	4,734	-0.70%
2021/08/11	0.1	36.65	0	0.00	36.80	0.1	4,712	0.00%
2021/08/10	0	0.00	25	38.54	38.20	-25	4,679	-0.53%
2021/08/09	0	0.00	12	39.75	39.65	-12	4,709	-0.25%
2021/08/05	0	0.00	22	39.84	39.70	-22	4,742	-0.46%
2021/08/04	5	40.00	0	0.00	39.80	5	4,822	0.10%
2021/07/30	0	0.00	2	39.33	39.30	-2	4,927	-0.04%
2021/07/29	1	39.40	0	0.00	39.70	1	4,919	0.02%
2021/07/28	2.1	40.53	1	37.60	39.00	1.1	4,917	0.02%
2021/07/27	2	41.80	0	0.00	41.00	2	4,914	0.04%
2021/07/26	1	42.55	1	42.45	42.80	0	4,923	0.00%
2021/07/23	2	42.40	2	43.35	42.00	0	4,886	0.00%
2021/07/22	2	42.15	3	42.93	42.80	-1	4,867	-0.02%
2021/07/21	6	42.79	0	0.00	41.65	6	4,820	0.12%
2021/07/20	7	43.50	3	43.80	43.10	4	4,713	0.08%
2021/07/19	9	43.33	2	43.28	42.85	7	4,634	0.15%
2021/07/16	0	0.00	12	45.46	45.35	-12	4,532	-0.26%
2021/07/15	11	47.37	73	47.19	47.00	-62	4,444	-1.39%
2021/07/14	1	45.95	179	46.13	48.15	-178	3,963	-4.49%	大賣/鉅額交易
2021/07/13	9	43.96	8	44.39	44.40	1	3,591	0.03%
2021/07/12	4	42.38	69	42.29	42.10	-65	3,424	-1.90%
2021/07/09	119	45.57	0	0.00	45.15	119	3,286	3.62%	大買/鉅額交易
2021/07/08	164	46.00	20	45.37	45.60	144	3,291	4.37%	大買/鉅額交易
2021/07/07	62	44.63	4	44.50	43.70	58	3,065	1.89%
2021/07/06	5	42.82	2	42.55	43.45	3	3,025	0.10%
2021/07/05	104	42.03	74	42.47	43.00	30	3,006	1.00%	大買/
2021/06/30	2	39.40	0	0.00	39.05	2	3,014	0.07%
2021/06/29	1	39.30	0	0.00	39.40	1	3,136	0.03%
2021/06/28	1	39.00	0	0.00	39.45	1	3,218	0.03%
2021/06/25	2	39.90	0	40.00	39.70	2	3,231	0.06%
2021/06/24	23	40.01	1	41.00	39.85	22	3,253	0.68%
2021/06/23	0	0.00	1	39.20	38.65	-1	3,361	-0.03%
2021/06/22	2	38.40	0	0.00	37.90	2	3,373	0.06%
2021/06/17	56	40.81	2	40.53	40.80	54	3,415	1.58%
2021/06/16	4	40.30	4	40.61	40.20	0	3,428	0.00%
2021/06/15	3	39.65	1	40.10	40.90	2	3,404	0.06%
2021/06/11	13	39.67	5	39.40	38.65	8	3,391	0.24%
2021/06/10	2.1	38.24	0	0.00	38.15	2.1	3,327	0.06%
2021/06/09	7	37.40	0	0.00	37.15	7	3,354	0.21%
2021/06/08	1	38.50	4	38.50	37.80	-3	3,392	-0.09%
2021/06/04	0	0.00	2	36.50	36.45	-2	3,379	-0.06%
2021/06/02	0	0.00	1	37.70	37.70	-1	3,437	-0.03%
2021/06/01	1	37.50	1	38.25	38.00	0	3,446	0.00%
2021/05/31	13	37.13	21	37.47	38.00	-8	3,433	-0.23%
2021/05/28	18	36.13	7	35.89	36.20	11	3,425	0.32%
2021/05/27	2	35.30	0	0.00	35.25	2	3,430	0.06%
2021/05/25	2	35.80	2	35.33	35.90	0	3,469	0.00%
2021/05/24	1	34.40	1	34.45	34.60	0	3,511	0.00%
2021/05/21	1	34.00	1	34.20	34.15	0	3,566	0.00%
2021/05/18	1	33.10	0	0.00	33.40	1	3,851	0.03%
2021/05/14	2	33.90	2	33.95	33.25	0	3,923	0.00%
2021/05/13	1	31.50	1	32.50	33.25	0	3,935	0.00%
2021/05/12	2	33.00	3	33.08	31.35	-1	3,910	-0.03%
2021/05/11	1	35.10	2	35.43	34.35	-1	3,858	-0.03%
2021/05/10	7	37.23	2	37.95	36.90	5	3,881	0.13%
2021/05/07	2	37.70	2	37.20	38.50	0	3,925	0.00%
2021/05/06	1	34.50	0	0.00	35.00	1	3,918	0.03%
2021/05/04	2	34.35	2	35.00	35.45	0	4,039	0.00%
2021/05/03	1.1	39.05	7	37.99	37.80	-5.9	4,067	-0.15%
2021/04/29	2	40.20	0	0.00	40.20	2	4,100	0.05%
2021/04/28	2	41.40	1	41.30	41.20	1	4,206	0.02%
2021/04/26	0	0.00	3	40.75	40.75	-3	4,624	-0.06%
2021/04/23	9	41.06	0	0.00	40.70	9	4,853	0.19%
2021/04/22	7	41.21	1	40.55	40.20	6	5,435	0.11%
2021/04/21	6	42.10	0	0.00	42.00	6	5,490	0.11%
2021/04/20	3	42.62	4	42.70	42.60	-1	5,573	-0.02%
2021/04/19	5	42.67	5	43.10	42.60	0	5,781	0.00%
2021/04/16	0	0.00	0	44.20	43.90	0	5,883	0.00%
2021/04/15	0	0.00	12	44.44	44.60	-12	6,141	-0.20%
2021/04/14	11.1	41.50	3	40.95	41.95	8.1	6,526	0.12%
2021/04/13	12	44.08	0	0.00	43.80	12	7,002	0.17%
2021/04/12	24	45.59	5	46.17	45.10	19	7,240	0.26%
2021/04/09	6	46.25	135	46.84	46.15	-129	7,508	-1.72%	大賣/鉅額交易
2021/04/08	14	45.46	6	45.38	45.40	8	7,424	0.11%
2021/04/07	8	45.74	65	45.99	45.80	-57	7,624	-0.75%
2021/04/06	61	45.47	0	0.00	44.65	61	7,737	0.79%
2021/04/01	147	45.43	26	45.78	45.50	121	7,723	1.57%	大買/鉅額交易
2021/03/31	10	44.70	6	44.43	44.65	4	7,657	0.05%
2021/03/29	3	43.97	2	43.85	43.40	1	7,754	0.01%
2021/03/26	4	44.50	0	0.00	44.00	4	7,845	0.05%
2021/03/23	3	43.52	1	43.30	42.90	2	8,081	0.02%
2021/03/22	2	44.38	0	0.00	44.05	2	8,543	0.02%
2021/03/18	1	43.30	0	0.00	43.25	1	9,398	0.01%
2021/03/17	1	42.70	1	43.30	43.50	0	10,221	0.00%
2021/03/16	5	42.00	8	43.31	43.20	-3	10,371	-0.03%
2021/03/12	4	40.91	1	40.70	40.50	3	10,551	0.03%
2021/03/11	3.1	41.19	0	0.00	41.05	3.1	10,575	0.03%
2021/03/08	0.1	39.10	0	0.00	39.00	0.1	10,708	0.00%
2021/03/04	0	0.00	2	41.15	40.80	-2	10,952	-0.02%
2021/02/26	0	0.00	1	42.80	42.65	-1	11,186	-0.01%
2021/02/25	0	0.00	2	43.65	43.45	-2	11,279	-0.02%
2021/02/24	0.1	44.40	0	0.00	43.90	0.1	11,349	0.00%
2021/02/23	0	0.00	3	44.58	45.20	-3	11,399	-0.03%
2021/02/22	2	44.35	2	44.65	45.15	0	11,416	0.00%
2021/02/19	5	42.00	10	43.08	43.15	-5	11,524	-0.04%
2021/02/18	2	42.15	11	41.02	42.55	-9	12,247	-0.07%
2021/02/17	3	39.18	96	39.14	39.25	-93	12,909	-0.72%
2021/02/05	15	39.92	0.1	39.85	39.85	15	13,400	0.11%
2021/02/04	11	40.74	1	40.45	40.90	10	13,445	0.07%
2021/02/03	15	41.10	0	0.00	40.40	15	13,630	0.11%
2021/02/02	5	41.80	2	41.90	41.80	3	13,717	0.02%
2021/02/01	1	40.65	1	41.30	41.70	0	13,841	0.00%
2021/01/29	16	41.12	0	0.00	41.35	16	13,919	0.11%
2021/01/28	6	43.62	10	43.60	42.90	-4	14,037	-0.03%
2021/01/27	18	44.03	6	44.53	44.95	12	14,143	0.08%
2021/01/26	4	42.98	1	44.00	43.55	3	14,311	0.02%
2021/01/25	0	0.00	10	46.10	44.65	-10	14,844	-0.07%
2021/01/22	0	0.00	10	47.03	46.95	-10	15,673	-0.06%
2021/01/21	14	46.15	4	45.99	46.20	10	16,685	0.06%
2021/01/20	29	47.16	8	46.43	46.00	21	16,752	0.13%
2021/01/19	4	49.15	1	48.60	48.95	3	16,622	0.02%
2021/01/18	4	48.09	3	47.42	49.00	1	16,440	0.01%
2021/01/15	95	49.18	91	49.60	47.10	4	16,321	0.02%
2021/01/13	0	0.00	5	47.90	47.15	-5	16,466	-0.03%
2021/01/12	19	47.64	1	47.40	46.45	18	16,505	0.11%
2021/01/11	3	46.60	1	46.90	46.85	2	16,438	0.01%
2021/01/08	2	47.35	4	47.45	47.20	-2	16,715	-0.01%
2021/01/07	2	49.08	7	49.26	49.25	-5	17,142	-0.03%
2021/01/06	8	46.76	130	46.00	47.55	-122	17,061	-0.72%	大賣/鉅額交易
2021/01/05	14	45.65	128	45.65	44.85	-114	16,741	-0.68%	大賣/鉅額交易
2021/01/04	275	43.01	40	44.82	44.30	235	16,493	1.42%	大買/鉅額交易
2020/12/31	2	41.63	1	41.80	41.85	1	16,127	0.01%
2020/12/30	8	42.27	8	42.66	41.70	0	16,062	0.00%
2020/12/29	4	42.35	10	41.64	42.30	-6	15,875	-0.04%
2020/12/28	1	41.30	4	41.30	40.60	-3	15,701	-0.02%
2020/12/25	0	0.00	2	40.18	40.75	-2	15,622	-0.01%
2020/12/24	1	40.10	11	41.89	40.00	-10	15,599	-0.06%
2020/12/23	0	0.00	2	39.88	41.00	-2	15,532	-0.01%
2020/12/22	18	41.00	1	39.55	39.10	17	15,681	0.11%
2020/12/21	2	41.10	20	40.90	41.30	-18	16,101	-0.11%
2020/12/18	17	40.19	15	40.27	40.25	2	16,590	0.01%
2020/12/17	7	41.33	3	41.58	41.05	4	16,780	0.02%
2020/12/16	117	42.16	128	42.25	41.90	-11	16,637	-0.07%	大買/大賣/
2020/12/15	11	41.47	16	41.99	40.10	-5	16,134	-0.03%
2020/12/14	52	41.93	55	42.19	42.00	-3	15,745	-0.02%
2020/12/11	10	39.92	51	40.52	39.60	-41	15,269	-0.27%
2020/12/10	11	38.54	8	38.31	38.00	3	14,400	0.02%
2020/12/09	1	37.20	0	0.00	37.85	1	14,175	0.01%
2020/12/08	8	36.19	11	38.16	38.40	-3	14,060	-0.02%
2020/12/07	0	0.00	1	35.25	35.60	-1	13,878	-0.01%
2020/12/04	0	0.00	5	34.75	34.50	-5	13,808	-0.04%
2020/12/03	7	36.43	8	35.64	35.30	-1	13,736	-0.01%
2020/12/02	2	35.90	0	0.00	36.20	2	13,687	0.01%
2020/12/01	10	35.08	8	35.24	35.30	2	13,656	0.01%
2020/11/30	1	37.80	2	37.38	36.50	-1	13,470	-0.01%
2020/11/27	0	0.00	1	38.05	37.90	-1	13,375	-0.01%
2020/11/26	1	38.40	3	38.30	38.20	-2	13,324	-0.02%
2020/11/25	3	37.55	17	37.89	37.25	-14	13,226	-0.11%
2020/11/24	30	37.72	22	37.46	37.45	8	13,345	0.06%
2020/11/23	7	37.96	0	0.00	37.40	7	13,257	0.05%
2020/11/20	4	37.60	18	37.34	37.45	-14	13,199	-0.11%
2020/11/19	7	37.29	1	37.25	37.40	6	13,198	0.05%
2020/11/18	19	37.22	20	37.74	37.15	-1	13,134	-0.01%
2020/11/17	51	39.10	43	38.88	37.60	8	12,910	0.06%
2020/11/16	118	38.49	87.4	38.61	39.75	30.6	12,129	0.25%	大買/
2020/11/13	138.4	36.70	139	36.79	36.15	-0.6	11,348	-0.01%	大買/大賣/
2020/11/12	0	0.00	1	35.00	34.70	-1	10,779	-0.01%
2020/11/11	12	35.39	7	35.66	34.90	5	10,680	0.05%
2020/11/10	18	34.85	0	0.00	34.10	18	10,446	0.17%
2020/11/09	4	35.00	14	35.04	35.40	-10	10,320	-0.10%
2020/11/06	3	34.80	52	34.58	34.20	-49	10,162	-0.48%
2020/11/05	71	34.98	15	34.87	34.10	56	10,055	0.56%
2020/11/04	7	33.60	5	33.85	34.00	2	9,872	0.02%
2020/11/03	7	33.94	10	34.02	34.25	-3	9,733	-0.03%
2020/11/02	186	35.50	198	35.68	34.50	-12	9,506	-0.13%	大買/大賣/
2020/10/30	37	35.39	47	35.31	35.45	-10	8,876	-0.11%
2020/10/29	143	34.16	136	34.36	33.90	7	7,943	0.09%	大買/大賣/
2020/10/28	2	31.90	11	32.25	33.35	-9	6,845	-0.13%
2020/10/27	3	30.35	0	0.00	30.35	3	6,655	0.05%
2020/10/26	9	30.68	1	30.40	30.45	8	6,597	0.12%
2020/10/23	3	30.97	8	31.31	31.30	-5	6,518	-0.08%
2020/10/22	66	31.11	64	31.24	30.90	2	6,408	0.03%
2020/10/21	24	30.98	16	31.61	30.15	8	6,145	0.13%
2020/10/20	4	30.46	2	30.60	30.60	2	5,644	0.04%
2020/10/19	6	30.35	4	30.55	30.95	2	5,526	0.04%
2020/10/16	29	31.18	16	31.20	30.50	13	5,385	0.24%
2020/10/15	11	31.05	12	31.33	31.90	-1	4,981	-0.02%
2020/10/14	1	28.00	7	28.73	29.00	-6	4,259	-0.14%
2020/10/13	7	26.96	13	26.59	26.40	-6	3,957	-0.15%
2020/10/12	0	0.00	1	25.65	25.65	-1	3,728	-0.03%
2020/10/07	0	0.00	10	25.04	25.00	-10	3,793	-0.26%
2020/10/06	14	25.58	1	25.10	25.20	13	3,806	0.34%
2020/10/05	2	24.25	7	24.01	24.50	-5	3,824	-0.13%
2020/09/29	2	23.85	13	23.82	23.75	-11	3,900	-0.28%
2020/09/28	2	24.28	3	24.25	24.35	-1	3,861	-0.03%
2020/09/25	2	24.60	0	0.00	23.80	2	3,853	0.05%
2020/09/24	10	26.50	10	27.00	25.60	0	3,598	0.00%
2020/09/23	133	25.53	133	25.62	26.05	0	3,046	0.00%	大買/大賣/
2020/09/22	17	24.08	23	25.34	25.65	-6	2,376	-0.25%
2020/09/21	5	23.35	0	0.00	23.35	5	2,033	0.25%
2020/09/17	10	22.76	10	22.78	22.85	0	1,997	0.00%
2020/09/16	10	23.33	10	23.48	23.00	0	1,979	0.00%
2020/09/15	1	21.90	1	22.10	22.60	0	1,898	0.00%
2020/09/08	0	0.00	3	22.05	22.05	-3	1,902	-0.16%
2020/09/07	0	0.00	5	22.80	22.30	-5	1,900	-0.26%
2020/09/04	5	22.50	1	22.00	22.55	4	1,887	0.21%
2020/09/01	2	22.30	0	0.00	22.30	2	1,810	0.11%
2020/08/31	3	23.00	0	0.00	23.05	3	1,783	0.17%
2020/08/28	1	23.00	0	0.00	23.45	1	1,745	0.06%
2020/08/27	0	0.00	4	22.53	22.70	-4	1,517	-0.26%
2020/08/26	0	0.00	7	22.39	22.65	-7	1,478	-0.47%
2020/08/25	6	22.51	10	22.41	22.15	-4	1,429	-0.28%
2020/08/24	0	0.00	10	21.64	21.70	-10	1,313	-0.76%
2020/08/19	1	21.45	3	21.53	21.30	-2	1,267	-0.16%
2020/08/14	0	0.00	0	21.00	20.95	0	1,248	0.00%
2020/08/11	2	21.65	1	21.60	21.55	1	1,255	0.08%
2020/08/10	1	21.10	1	21.45	21.80	0	1,230	0.00%
2020/08/07	3	21.12	0	0.00	21.35	3	1,210	0.25%
2020/07/30	3	20.68	0	0.00	20.70	3	1,183	0.25%
2020/07/29	6	20.69	0	0.00	20.60	6	1,179	0.51%
2020/07/27	14	21.95	0	0.00	21.15	14	1,143	1.22%
2020/07/23	5	22.50	0	0.00	22.40	5	1,017	0.49%
2020/07/21	1	22.75	3	22.65	22.50	-2	973	-0.21%
2020/07/16	6	22.21	0	0.00	22.05	6	888	0.68%
2020/07/14	3	23.50	0	0.00	22.85	3	850	0.35%
2020/07/10	0	0.00	3	22.90	22.70	-3	704	-0.43%
2020/07/09	0	0.00	3	22.82	22.90	-3	619	-0.48%
2020/07/06	12	20.71	7	20.90	20.60	5	492	1.02%
2020/06/24	0	19.90	0	0.00	19.90	0	514	0.00%
2020/06/17	0	0.00	1	19.15	19.25	-1	514	-0.19%
2020/06/05	0	0.00	2	20.00	20.00	-2	603	-0.33%
2020/05/20	0	0.00	1	18.90	19.30	-1	636	-0.16%
2020/05/11	2	18.50	0	0.00	18.60	2	603	0.33%
2020/04/22	3	18.05	0	0.00	18.10	3	612	0.49%
2020/04/21	0	0.00	7	18.25	17.85	-7	606	-1.15%
2020/04/17	2	18.00	0	0.00	17.95	2	590	0.34%
2020/04/16	5	18.05	0	0.00	17.80	5	579	0.86%
2020/04/09	0	0.00	3	17.45	17.40	-3	569	-0.53%
2020/03/31	0	0.00	1	17.40	17.40	-1	566	-0.18%
2020/03/30	1	16.90	2	17.00	17.85	-1	558	-0.18%
2020/03/26	0	0.00	3	15.75	15.75	-3	494	-0.61%
2020/03/24	0	0.00	7	12.95	13.05	-7	643	-1.09%
2020/03/19	7	12.38	0	0.00	11.50	7	675	1.04%
2020/03/18	0	0.00	5	12.94	12.75	-5	655	-0.76%
2020/03/17	5	12.70	0	0.00	12.70	5	653	0.77%
2020/02/25	0	0.00	0	18.45	18.45	0	761	0.00%
2020/02/12	0	0.00	5	19.10	19.30	-5	922	-0.54%
2020/02/07	1	18.90	0	19.20	19.20	1	918	0.11%
2020/02/03	2	18.50	0	0.00	18.35	2	916	0.22%
2020/01/30	2	19.00	0	0.00	18.85	2	905	0.22%
2020/01/15	0	0.00	2	20.85	20.85	-2	900	-0.22%
2020/01/08	0	0.00	0	20.60	20.70	0	903	0.00%
2020/01/07	0	0.00	30	20.92	20.85	-30	900	-3.33%
2020/01/03	0	0.00	0	21.30	21.30	0	898	0.00%
2019/12/19	32	22.64	0	0.00	22.20	32	891	3.59%
2019/12/16	0	0.00	0	21.05	21.05	0	749	0.00%
2019/12/12	0	0.00	30	20.95	21.00	-30	767	-3.91%
2019/12/03	10	22.25	4	22.08	22.05	6	853	0.70%
2019/12/02	0.7	21.50	0	0.00	21.65	0.7	720	0.10%
2019/11/26	0	0.00	2	21.15	20.80	-2	716	-0.28%
2019/11/25	2	21.20	0	0.00	21.10	2	714	0.28%
2019/11/20	43	21.72	3	21.65	21.80	40	701	5.70%
2019/11/14	0.6	20.50	0	0.00	20.65	0.6	698	0.09%
2019/11/07	0	0.00	8	20.18	20.25	-8	693	-1.15%
2019/11/05	0	0.00	2	20.50	20.35	-2	692	-0.29%
2019/11/04	2	20.35	0	0.00	20.40	2	695	0.29%
2019/10/30	1	20.25	0	0.00	20.30	1	823	0.12%
2019/10/24	3	21.07	0	0.00	20.90	3	842	0.36%
2019/10/22	4	20.91	0	0.00	20.85	4	864	0.46%
2019/10/21	0	0.00	1	20.75	20.75	-1	868	-0.12%
2019/09/17	0	0.00	5	22.55	22.60	-5	821	-0.61%
2019/09/16	0	0.00	12	22.43	22.85	-12	810	-1.48%
2019/09/12	30	22.47	25	22.15	22.35	5	766	0.65%
2019/08/21	2	20.90	2	20.90	20.75	0	643	0.00%
2019/08/20	17	20.63	17	20.62	20.90	0	632	0.00%
2019/08/01	31	20.14	31	20.20	20.05	0	602	0.00%
2019/07/31	0	0.00	0	19.60	19.60	0	487	0.00%
2019/07/26	0	0.00	3	20.30	20.25	-3	492	-0.61%
2019/07/25	0	0.00	2	21.50	21.50	-2	480	-0.42%
2019/07/23	0	0.00	2	21.25	21.35	-2	472	-0.42%
2019/07/22	0	0.00	2	21.00	21.25	-2	469	-0.43%
2019/07/16	4	21.10	0	0.00	21.15	4	495	0.81%
2019/06/27	2	20.15	0	0.00	20.45	2	1,028	0.19%
2019/06/19	0	0.00	1	19.80	19.70	-1	1,385	-0.07%
2019/06/17	0	0.00	5	19.75	19.80	-5	1,449	-0.34%
2019/06/13	1	19.70	0	0.00	19.65	1	1,492	0.07%
2019/05/31	0	0.00	20	20.05	20.10	-20	1,681	-1.19%
2019/05/17	0	0.00	2	20.55	20.05	-2	1,812	-0.11%
2019/05/14	5	21.25	0	0.00	21.90	5	1,842	0.27%
2019/05/09	2	22.25	5	22.45	22.25	-3	1,862	-0.16%
2019/05/02	0	0.00	0	24.20	24.15	0	1,848	0.00%
2019/04/30	2	24.00	0	0.00	24.20	2	1,852	0.11%
2019/04/29	1	23.90	0	0.00	23.90	1	1,851	0.05%
2019/04/24	5	24.77	0	0.00	24.70	5	1,860	0.27%
2019/04/17	20	26.20	0	0.00	25.60	20	1,878	1.06%
2019/04/15	3	25.45	2	26.20	26.00	1	1,780	0.06%
2019/04/12	0	0.00	1	25.05	24.80	-1	1,715	-0.06%
2019/04/11	0	0.00	5	24.85	24.85	-5	1,709	-0.29%
2019/04/10	10	25.33	0	0.00	25.30	10	1,688	0.59%
2019/04/09	10	25.95	19	26.11	25.90	-9	1,658	-0.54%
2019/04/08	2	24.40	7	25.53	26.20	-5	1,550	-0.32%
2019/04/03	3	24.45	0	0.00	24.40	3	1,425	0.21%
2019/04/02	5	24.50	6	24.69	24.70	-1	1,417	-0.07%
2019/04/01	3	24.25	0	0.00	24.15	3	1,392	0.22%
2019/03/29	5	24.63	0	0.00	24.45	5	1,369	0.36%
2019/03/28	1	25.10	2	24.95	24.60	-1	1,357	-0.07%
2019/03/27	7	24.34	7	24.84	24.90	0	1,298	0.00%
2019/03/26	0	0.00	10	25.15	24.85	-10	1,285	-0.78%
2019/03/25	4	25.15	6	25.03	25.00	-2	1,274	-0.16%
2019/03/22	6	25.27	0	0.00	25.95	6	1,227	0.49%
2019/03/21	0	0.00	3	24.50	24.90	-3	1,050	-0.29%
2019/03/19	1	24.20	0	0.00	24.05	1	1,030	0.10%
2019/03/14	0	0.00	1	23.85	24.05	-1	928	-0.11%
2019/03/13	1	23.15	0	0.00	23.10	1	907	0.11%
2019/02/25	7	23.84	0	0.00	23.80	7	899	0.78%
2019/02/18	0	0.00	15	22.92	22.25	-15	917	-1.63%
2019/02/14	2	24.15	0	0.00	24.10	2	900	0.22%
2019/02/13	0	0.00	11	23.40	23.35	-11	866	-1.27%
2019/01/28	15	23.05	0	0.00	22.90	15	850	1.76%
2019/01/24	0	0.00	1	22.85	22.85	-1	893	-0.11%
2019/01/22	0	0.00	8	22.75	22.65	-8	913	-0.88%
2019/01/18	10	23.10	20	23.15	23.10	-10	966	-1.03%
2019/01/17	5	22.85	0	0.00	22.85	5	961	0.52%
2019/01/15	3	22.75	3	22.75	22.75	0	959	0.00%
2019/01/14	16	22.75	12	22.75	22.75	4	952	0.42%
2019/01/11	0	0.00	10	22.70	22.35	-10	923	-1.08%
2019/01/10	10	22.30	0	0.00	22.30	10	911	1.10%
2019/01/04	1	20.80	0	0.00	21.05	1	945	0.11%
2019/01/02	2	21.70	0	0.00	21.65	2	1,001	0.20%
2018/12/27	0	0.00	1	21.85	22.05	-1	1,075	-0.09%
2018/12/24	0	0.00	4	22.40	22.40	-4	1,115	-0.36%
2018/12/20	3	22.60	0	0.00	22.35	3	1,175	0.26%
2018/12/13	3	23.25	3	23.30	23.20	0	1,166	0.00%
2018/12/06	2	23.15	0	0.00	22.85	2	1,192	0.17%
2018/12/04	0	0.00	2	24.75	24.20	-2	1,250	-0.16%
2018/11/28	0	0.00	10	24.05	24.25	-10	1,346	-0.74%
2018/11/27	0	0.00	2	24.15	23.95	-2	1,376	-0.15%
2018/11/22	0	0.00	2	23.85	23.20	-2	1,496	-0.13%
2018/11/16	13	24.12	1	24.10	23.90	12	1,806	0.66%
2018/11/15	5	24.09	1	23.95	23.80	4	1,797	0.22%
2018/11/14	1	22.45	3	23.90	23.90	-2	1,734	-0.12%
2018/11/09	0	0.00	2	23.00	23.35	-2	1,796	-0.11%
2018/11/05	0	0.00	5	23.20	23.25	-5	2,152	-0.23%
2018/11/02	13	23.98	0	0.00	23.55	13	2,225	0.58%
2018/10/31	0	0.00	3	23.10	22.85	-3	2,340	-0.13%
2018/10/29	8	22.18	0	0.00	21.95	8	2,541	0.31%
2018/10/12	2	23.10	0	0.00	23.30	2	3,291	0.06%
2018/10/11	10	22.90	1	22.90	22.90	9	3,359	0.27%
2018/10/05	1	27.30	26.1	27.26	26.55	-25.1	3,965	-0.63%
2018/10/03	2	27.15	0	0.00	27.00	2	3,925	0.05%
2018/10/01	0	0.00	4	27.20	27.35	-4	3,945	-0.10%
2018/09/27	0	0.00	10	26.41	26.40	-10	3,955	-0.25%
2018/09/26	2	26.65	0	26.80	26.50	2	3,965	0.05%
2018/09/25	2	26.60	0	0.00	26.75	2	4,016	0.05%
2018/09/10	2	26.10	0	0.00	25.60	2	4,559	0.04%
2018/09/05	1	28.40	5	28.20	28.25	-4	5,163	-0.08%
2018/09/04	2	27.68	0	0.00	27.75	2	5,179	0.04%
2018/09/03	5	27.85	0	0.00	27.50	5	5,272	0.09%
2018/08/30	0	0.00	2	27.70	27.60	-2	5,290	-0.04%
2018/08/29	10.1	28.10	0	0.00	28.20	10.1	5,335	0.19%
2018/08/28	4	29.28	0	0.00	28.70	4	5,308	0.08%
2018/08/27	8	28.43	6	28.60	28.50	2	5,183	0.04%
2018/08/24	23	28.64	0	0.00	28.50	23	5,206	0.44%
2018/08/21	6	28.20	6	28.20	28.20	0	5,650	0.00%
2018/08/17	0	0.00	4	27.90	27.90	-4	5,788	-0.07%
2018/08/16	0	0.00	3	27.95	28.15	-3	5,768	-0.05%
2018/08/14	3	27.95	0	0.00	27.90	3	5,812	0.05%
2018/08/13	0	0.00	14	26.30	26.30	-14	5,798	-0.24%
2018/08/08	0	0.00	5	29.05	28.70	-5	5,648	-0.09%
2018/08/07	0	0.00	1	30.70	29.90	-1	5,587	-0.02%
2018/08/06	0	0.00	2	30.15	30.30	-2	5,588	-0.04%
2018/08/03	6	30.38	7	30.11	30.25	-1	5,528	-0.02%
2018/08/02	0	0.00	1	29.70	29.75	-1	5,409	-0.02%
2018/08/01	16	29.93	16	29.35	29.15	0	5,353	0.00%
2018/07/31	0	0.00	1	29.80	29.80	-1	5,296	-0.02%
2018/07/30	10	29.08	179	29.50	28.95	-169	5,267	-3.21%	大賣/鉅額交易
2018/07/27	21	30.08	109	29.70	30.00	-88	5,160	-1.71%	大賣/
2018/07/26	196	29.48	2	29.50	29.75	194	4,963	3.91%	大買/鉅額交易
2018/07/25	125	29.21	0	0.00	28.50	125	4,865	2.57%	大買/鉅額交易
2018/07/18	0	0.00	10	29.60	28.80	-10	4,706	-0.21%
2018/07/17	5	29.40	1	30.10	29.20	4	4,671	0.09%
2018/07/16	36	30.23	33	30.18	30.70	3	4,591	0.07%
2018/07/09	0	0.00	30	26.55	26.90	-30	4,027	-0.74%
2018/07/05	0	0.00	2	26.70	25.70	-2	4,005	-0.05%
2018/07/04	1	27.30	1	27.15	27.00	0	3,975	0.00%
2018/07/03	1	28.05	0	0.00	27.05	1	3,965	0.03%
2018/06/29	0	0.00	10	27.45	27.45	-10	3,868	-0.26%
2018/06/28	30	28.28	0	0.00	27.70	30	3,849	0.78%
2018/06/25	0	0.00	3.3	27.90	27.25	-3.3	3,717	-0.09%
2018/06/22	0	0.00	1	29.85	29.60	-1	3,627	-0.03%
2018/06/21	3	29.97	2	29.63	30.80	1	3,558	0.03%
2018/06/20	3	28.87	2	28.50	28.60	1	3,388	0.03%
2018/06/19	0	0.00	1	29.30	29.05	-1	3,308	-0.03%
2018/06/15	10	30.90	1	31.70	30.60	9	3,237	0.28%
2018/06/14	6	31.13	9	30.39	30.60	-3	3,094	-0.10%
2018/06/13	8	28.60	9	28.48	28.80	-1	2,682	-0.04%
2018/06/12	0	0.00	2.2	27.20	27.20	-2.2	2,561	-0.08%
2018/06/11	7	28.42	6	28.18	27.90	1	2,497	0.04%
2018/06/06	5	28.50	7.6	28.36	27.95	-2.6	2,328	-0.11%
2018/06/05	3	27.75	4	27.79	27.75	-1	2,245	-0.04%
2018/06/04	0	0.00	1	27.55	27.70	-1	2,196	-0.05%
2018/05/31	7	28.04	14	28.54	27.40	-7	2,054	-0.34%
2018/05/30	5.3	28.16	2	28.38	28.40	3.3	1,855	0.18%
2018/05/29	11	27.24	20	27.52	27.15	-9	1,654	-0.54%
2018/05/28	12	26.77	24.2	26.08	27.00	-12.2	1,494	-0.81%
2018/05/25	19.3	25.64	27	25.26	25.65	-7.7	1,343	-0.57%
2018/05/24	0	0.00	1	25.05	25.10	-1	1,311	-0.08%
2018/05/23	2	24.88	1	24.95	25.15	1	1,301	0.08%
2018/05/22	28	25.66	5	26.34	25.00	23	1,268	1.81%
2018/05/21	11	24.99	57	25.21	24.80	-46	1,168	-3.94%
2018/05/18	15	24.66	10	24.78	24.70	5	1,113	0.45%
2018/05/17	62	25.03	64	24.83	25.10	-2	1,078	-0.19%
2018/05/15	4	24.11	0	0.00	24.25	4	959	0.42%
2018/05/14	38	24.72	36	24.36	24.05	2	941	0.21%
2018/05/11	40	23.65	0	0.00	23.80	40	874	4.57%
2018/05/10	0	0.00	86	23.97	23.85	-86	890	-9.66%
2018/05/09	0	0.00	2	23.70	23.80	-2	857	-0.23%
2018/05/08	0	0.00	2	23.70	23.60	-2	847	-0.24%
2018/05/03	23	22.80	0	0.00	22.50	23	816	2.82%
2018/05/02	20	23.05	0	0.00	23.10	20	814	2.46%
2018/04/27	1	23.15	6	23.15	23.30	-5	825	-0.61%
2018/04/26	43	23.49	3	24.60	23.40	40	818	4.89%
2018/04/25	0	0.00	92	24.00	24.20	-92	780	-11.78%
2018/04/24	1	23.15	0.3	23.10	23.35	0.7	744	0.10%
2018/04/23	2	23.77	8	23.49	23.55	-6	727	-0.82%
2018/04/20	3	22.98	0	0.00	23.15	3	681	0.44%
2018/04/19	3	22.92	0	0.00	22.90	3	672	0.45%
2018/04/17	3	23.00	3	23.57	23.15	0	664	0.00%
2018/04/16	3	23.00	3	23.20	23.00	0	650	0.00%
2018/04/13	6	23.15	31	23.38	23.15	-25	647	-3.86%
2018/04/12	31	22.64	6	22.35	23.00	25	622	4.02%
2018/04/09	0	21.50	0	0.00	21.55	0	653	0.00%
2018/04/02	0	21.80	0	0.00	21.80	0	657	0.00%
2018/03/31	5	22.15	0	0.00	21.70	5	660	0.76%
2018/03/30	0	21.75	0	0.00	21.95	0	651	0.00%
2018/03/28	0	20.80	0	0.00	21.00	0	639	0.00%
2018/03/27	17	20.60	0	0.00	20.60	17	635	2.67%
2018/03/26	0	20.20	0	0.00	20.35	0	662	0.00%
2018/03/22	0	21.30	0	0.00	21.25	0	658	0.00%
2018/03/19	0	21.70	0	0.00	21.70	0	662	0.00%
2018/03/16	0	21.80	0	0.00	21.90	0	661	0.00%
2018/03/14	0	0.00	2	21.65	21.90	-2	637	-0.31%
2018/03/12	2	21.40	1	21.40	21.30	1	615	0.16%
2018/02/27	0	0.00	5	21.30	21.30	-5	672	-0.74%
2018/02/26	0.8	21.40	0	0.00	21.45	0.8	671	0.12%
2018/02/23	0	0.00	0	20.90	21.05	0	664	0.00%
2018/02/08	0	0.00	1	20.45	20.65	-1	681	-0.15%
2018/02/07	0	0.00	5	20.60	20.65	-5	692	-0.72%
2018/02/06	0	0.00	10	20.10	20.20	-10	751	-1.33%
2018/02/05	1	21.25	0	0.00	21.45	1	743	0.13%
2018/02/02	0	0.00	4	21.70	21.70	-4	768	-0.52%
2018/01/30	0	0.00	0.4	21.20	21.20	-0.4	769	-0.05%
2018/01/16	10	21.40	0	0.00	21.45	10	1,006	0.99%
2018/01/10	0	0.00	0.1	21.35	21.40	-0.1	1,069	-0.01%
2018/01/08	6	22.10	8	22.59	22.10	-2	1,118	-0.18%
2018/01/05	7	22.39	1	22.10	22.45	6	1,112	0.54%
2018/01/04	0	0.00	2	21.55	21.65	-2	1,093	-0.18%
2018/01/03	1	21.20	0	0.00	21.40	1	1,101	0.09%