瀚宇博 (5469)-國票-敦北法人券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－國票-敦北法人券商分點個股進出

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-敦北法人券商分點個股進出
國票-敦北法人券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	50	51.96	0	0.00	52.00	50	2,264	2.21%
2024/11/15	0.1	52.10	0	0.00	52.10	0.1	2,332	0.00%
2024/11/14	0	0.00	9	51.60	51.40	-9	2,368	-0.38%
2024/11/12	2.7	52.63	0.2	52.93	52.70	2.5	2,502	0.10%
2024/10/23	1.1	57.27	3	57.23	57.30	-1.9	2,914	-0.07%
2024/10/22	30.1	55.50	0	0.00	55.50	30.1	2,885	1.04%
2024/10/21	3.2	55.34	0	0.00	55.80	3.2	2,901	0.11%
2024/10/08	2	51.90	2	52.20	51.90	0	2,948	0.00%
2024/10/07	10	52.70	0	0.00	52.60	10	3,181	0.31%
2024/09/30	0	0.00	10	52.90	52.80	-10	3,545	-0.28%
2024/09/26	5	53.80	0	0.00	53.30	5	3,670	0.14%
2024/09/24	11	54.10	1	54.40	54.30	10	3,846	0.26%
2024/09/23	2	53.60	4	54.13	53.60	-2	3,817	-0.05%
2024/09/20	11	54.25	0	0.00	53.20	11	3,804	0.29%
2024/09/19	1	52.20	0	0.00	52.80	1	3,782	0.03%
2024/09/13	5	51.00	0	0.00	51.30	5	3,970	0.13%
2024/09/09	0	0.00	10	50.90	51.10	-10	4,040	-0.25%
2024/09/06	2	50.50	1	50.50	50.50	1	4,053	0.02%
2024/09/05	0	0.00	0	50.00	50.00	0	4,077	0.00%
2024/09/04	0	0.00	6	50.00	50.10	-6	4,092	-0.15%
2024/08/28	0	0.00	1	53.00	53.00	-1	4,256	-0.02%
2024/08/27	7	54.17	2	53.40	53.30	5	4,372	0.11%
2024/08/26	36	52.88	20	53.41	53.50	16	4,245	0.38%
2024/08/23	75	51.25	0	0.00	51.90	75	4,296	1.75%
2024/08/22	2	51.00	3	51.57	50.90	-1	4,310	-0.02%
2024/08/21	0	0.00	2	50.10	49.85	-2	4,314	-0.05%
2024/08/19	50	50.05	0	0.00	49.80	50	4,508	1.11%
2024/08/16	3	50.00	0	0.00	50.00	3	4,600	0.07%
2024/08/14	3	49.07	2	49.00	49.35	1	4,891	0.02%
2024/08/08	1	46.80	0	0.00	46.70	1	5,369	0.02%
2024/08/07	1	47.65	1	47.00	47.80	0	5,366	0.00%
2024/08/05	7	47.07	3	46.02	45.90	4	5,306	0.08%
2024/08/02	5	50.80	1	52.00	50.80	4	5,246	0.08%
2024/08/01	0	0.00	2	52.35	51.80	-2	5,234	-0.04%
2024/07/31	0	0.00	1	49.30	48.90	-1	5,177	-0.02%
2024/07/29	0	0.00	0.5	47.90	47.55	-0.5	5,192	-0.01%
2024/07/26	1	48.50	0.5	48.60	48.45	0.5	5,194	0.01%
2024/07/22	1	49.00	1	48.60	49.25	0	5,193	0.00%
2024/07/19	11	50.80	0	0.00	50.30	11	5,145	0.21%
2024/07/18	4	52.03	10	51.90	52.00	-6	5,098	-0.12%
2024/07/16	2	53.75	0	0.00	53.90	2	5,057	0.04%
2024/07/15	11	54.35	1.2	54.37	53.40	9.8	5,087	0.19%
2024/07/11	16	52.90	0	0.00	52.80	16	5,053	0.32%
2024/07/10	1.1	52.34	1	53.30	52.30	0.1	5,112	0.00%
2024/07/09	24.1	52.21	0	0.00	51.50	24.1	5,093	0.47%
2024/07/08	34	55.68	0	0.00	54.60	34	4,856	0.70%
2024/07/05	20	55.83	0	0.00	56.10	20	4,777	0.42%
2024/07/04	0	0.00	480.5	56.52	57.00	-480.5	4,637	-10.36%	大賣/鉅額交易
2024/07/02	1	57.00	131	56.32	57.00	-130	4,591	-2.83%	大賣/鉅額交易
2024/07/01	11	54.95	6	56.20	56.20	5	4,562	0.11%
2024/06/28	0	0.00	6	55.75	55.90	-6	4,552	-0.13%
2024/06/27	13	53.55	0	0.00	53.50	13	4,522	0.29%
2024/06/26	10	53.70	0	0.00	53.50	10	4,800	0.21%
2024/06/25	1.1	53.82	0.2	53.35	53.90	0.9	5,149	0.02%
2024/06/24	5.1	53.73	2	53.60	53.60	3.1	5,269	0.06%
2024/06/21	3	54.63	0	0.00	54.40	3	5,291	0.06%
2024/06/20	5	55.08	0	0.00	54.70	5	5,396	0.09%
2024/06/18	6	55.48	0	0.00	55.50	6	6,408	0.09%
2024/06/13	0	0.00	1	54.80	54.80	-1	7,004	-0.01%
2024/06/12	0	0.00	2	54.85	54.80	-2	7,038	-0.03%
2024/06/11	0	0.00	1	55.70	55.40	-1	7,058	-0.01%
2024/06/07	0.1	55.50	1.1	55.32	55.20	-1	7,084	-0.01%
2024/06/06	1	55.50	5.1	55.51	55.60	-4.1	7,150	-0.06%
2024/06/05	0	0.00	1	56.40	56.50	-1	7,169	-0.01%
2024/06/03	16.1	57.77	0	0.00	57.40	16.1	7,187	0.22%
2024/05/31	4	59.25	4	60.33	59.20	0	7,095	0.00%
2024/05/29	2	60.15	9	60.82	60.20	-7	6,873	-0.10%
2024/05/28	1.5	59.07	5	59.00	59.20	-3.5	6,712	-0.05%
2024/05/27	0.4	58.50	12	58.28	58.00	-11.6	6,687	-0.17%
2024/05/24	0	0.00	1	56.90	56.90	-1	6,631	-0.02%
2024/05/23	8.3	58.01	10	58.64	57.10	-1.7	6,600	-0.03%
2024/05/22	17	57.79	6	57.10	58.00	11	6,618	0.17%
2024/05/21	6	57.40	4	56.93	57.40	2	6,543	0.03%
2024/05/20	2	55.80	1	56.40	55.70	1	6,391	0.02%
2024/05/17	8	55.70	1	55.60	55.10	7	6,296	0.11%
2024/05/16	8	58.28	4	59.20	56.70	4	6,230	0.06%
2024/05/15	10	59.61	1	59.20	58.60	9	6,239	0.14%
2024/05/14	1	56.00	2	55.60	56.60	-1	6,045	-0.02%
2024/05/13	1	54.50	0	0.00	55.40	1	6,033	0.02%
2024/05/09	157	55.62	0	0.00	55.10	157	6,070	2.59%	大買/鉅額交易
2024/05/08	2	54.30	0	0.00	55.50	2	6,077	0.03%
2024/05/07	0	0.00	2	54.10	54.70	-2	6,135	-0.03%
2024/05/06	2.3	54.49	0	0.00	54.50	2.3	6,276	0.04%
2024/05/03	4	54.35	0	0.00	54.30	4	6,448	0.06%
2024/04/29	1	56.40	0	0.00	56.70	1	6,448	0.02%
2024/04/23	1	54.60	0	0.00	54.50	1	6,463	0.02%
2024/04/22	5	54.40	0	0.00	54.40	5	6,473	0.08%
2024/04/19	372	55.70	0	0.00	55.70	372	6,440	5.78%	大買/鉅額交易
2024/04/11	1	58.60	0	0.00	59.50	1	6,319	0.02%
2024/04/08	1	60.80	0	0.00	62.00	1	6,278	0.02%
2024/04/03	2	60.90	0	0.00	61.30	2	6,339	0.03%
2024/04/02	433	61.23	2	61.40	61.20	431	6,315	6.82%	大買/鉅額交易
2024/04/01	0	0.00	22	61.00	61.00	-22	6,277	-0.35%
2024/03/29	9	62.47	609	62.24	60.80	-600	6,201	-9.67%	大賣/鉅額交易
2024/03/28	609	65.41	10	65.53	63.20	599	5,938	10.09%	大買/鉅額交易
2024/03/27	8	61.88	16	63.41	63.60	-8	5,614	-0.14%
2024/03/26	10	61.85	0	0.00	60.90	10	5,491	0.18%
2024/03/25	15	62.60	0	0.00	62.50	15	5,434	0.28%
2024/03/22	8	63.35	23	65.91	62.40	-15	5,361	-0.28%
2024/03/21	68	67.89	247.2	66.92	67.00	-179.2	5,175	-3.46%	大賣/鉅額交易
2024/03/20	235.2	64.32	702	64.78	64.90	-466.8	4,423	-10.55%	大買/大賣/鉅額交易
2024/03/19	0	0.00	19	59.06	59.00	-19	4,056	-0.47%
2024/03/15	0	0.00	202	55.88	55.70	-202	3,869	-5.22%	大賣/鉅額交易
2024/03/14	0	0.00	27	55.10	55.20	-27	3,855	-0.70%
2024/03/13	1	54.40	0	0.00	54.70	1	3,876	0.03%
2024/03/12	1	55.10	0	0.00	55.00	1	3,920	0.03%
2024/03/11	1.1	54.11	0.1	54.54	53.30	1	3,909	0.03%
2024/03/08	10	55.90	0	56.10	54.90	10	3,921	0.25%
2024/03/06	0	0.00	81	58.26	58.30	-81	4,347	-1.86%
2024/03/05	0	58.00	0	0.00	58.30	0	4,428	0.00%
2024/03/04	229	58.04	1	57.80	57.80	228	4,425	5.15%	大買/鉅額交易
2024/03/01	1	57.30	1	58.00	57.50	0	4,423	0.00%
2024/02/29	2	56.80	2	56.60	56.60	0	4,403	0.00%
2024/02/27	5	57.50	0	0.00	57.20	5	4,392	0.11%
2024/02/23	5	59.06	2	59.20	58.40	3	4,341	0.07%
2024/02/22	2	62.10	0	0.00	62.00	2	4,255	0.05%
2024/02/21	2	62.00	2	62.10	62.10	0	4,307	0.00%
2024/02/20	0	0.00	1	62.50	62.50	-1	4,307	-0.02%
2024/02/19	0	0.00	3	62.60	62.00	-3	4,259	-0.07%
2024/02/16	1	62.50	11	62.42	61.50	-10	4,232	-0.24%
2024/02/15	1	59.60	0	0.00	60.00	1	4,144	0.02%
2024/02/05	2	58.40	3	58.50	58.60	-1	4,096	-0.02%
2024/02/02	188	58.32	0	0.00	58.40	188	4,061	4.63%	大買/鉅額交易
2024/02/01	1	57.20	0	0.00	57.50	1	4,019	0.02%
2024/01/31	0	0.00	1	56.70	57.00	-1	4,006	-0.02%
2024/01/29	4	58.08	0	0.00	57.80	4	3,956	0.10%
2024/01/26	10	56.70	18	56.73	57.00	-8	3,827	-0.21%
2024/01/24	6	55.63	5	55.96	55.30	1	3,832	0.03%
2024/01/23	1	55.10	0	0.00	55.30	1	3,953	0.03%
2024/01/22	0	0.00	2	55.20	54.70	-2	3,950	-0.05%
2024/01/19	5	53.80	0	0.00	53.80	5	3,946	0.13%
2024/01/18	343	53.50	0	0.00	53.50	343	3,970	8.64%	大買/鉅額交易
2024/01/17	3	54.17	1.3	54.42	53.60	1.7	3,973	0.04%
2024/01/12	5	53.30	0	0.00	53.70	5	3,976	0.13%
2024/01/10	0	0.00	3	54.40	54.00	-3	4,002	-0.07%
2024/01/09	1	54.30	0	0.00	54.60	1	4,001	0.02%
2024/01/04	703	55.52	0	0.00	55.80	703	4,024	17.47%	大買/鉅額交易
2024/01/03	180	55.55	0	0.00	55.40	180	4,078	4.41%	大買/鉅額交易
2023/12/29	1	55.30	0	0.00	55.30	1	4,103	0.02%
2023/12/27	3	54.17	0	0.00	54.20	3	4,021	0.07%
2023/12/26	1	54.00	0	0.00	54.20	1	4,024	0.02%
2023/12/22	0	0.00	3	54.50	54.50	-3	4,009	-0.07%
2023/12/20	1	56.10	1	56.50	55.60	0	3,986	0.00%
2023/12/19	6	55.95	0	0.00	56.00	6	3,976	0.15%
2023/12/18	13	60.31	113	60.45	57.90	-100	3,957	-2.53%	大賣/
2023/12/15	1	62.60	0.8	63.10	62.80	0.2	3,906	0.00%
2023/12/14	1	62.10	0	0.00	63.00	1	3,881	0.03%
2023/12/13	273	61.78	0	0.00	61.80	273	3,880	7.04%	大買/鉅額交易
2023/12/11	9	62.12	0	0.00	61.40	9	3,996	0.23%
2023/12/08	1	63.20	1	63.00	63.20	0	4,038	0.00%
2023/12/06	2	62.80	2	63.50	62.90	0	4,065	0.00%
2023/12/04	5	62.60	7	63.11	62.90	-2	4,137	-0.05%
2023/12/01	1	58.60	4	59.00	59.10	-3	4,059	-0.07%
2023/11/30	1	57.00	1	57.00	56.80	0	4,112	0.00%
2023/11/29	3	56.00	1	56.00	56.00	2	4,055	0.05%
2023/11/20	0	0.00	3	55.40	56.10	-3	4,373	-0.07%
2023/11/17	20	54.98	2	55.10	55.20	18	4,361	0.41%
2023/11/16	5	53.64	5	53.60	53.60	0	4,418	0.00%
2023/11/15	0	0.00	2	54.20	53.70	-2	4,515	-0.04%
2023/11/13	3	53.00	0	0.00	53.00	3	4,744	0.06%
2023/11/09	0	0.00	2	54.70	54.50	-2	4,906	-0.04%
2023/11/07	2	55.20	3	56.07	55.10	-1	5,035	-0.02%
2023/11/06	42	55.70	2	55.20	55.70	40	5,133	0.78%
2023/11/03	1	54.80	3	55.30	54.70	-2	5,245	-0.04%
2023/11/02	8	56.20	10	56.62	56.20	-2	5,263	-0.04%
2023/11/01	11	56.04	6	54.47	55.20	5	5,253	0.10%
2023/10/31	7	56.24	7	56.40	55.70	0	5,125	0.00%
2023/10/27	336	54.59	0	0.00	54.40	336	5,008	6.71%	大買/鉅額交易
2023/10/26	2	53.60	2	54.50	54.00	0	5,108	0.00%
2023/10/24	0	0.00	1	54.40	54.50	-1	5,117	-0.02%
2023/10/20	1	52.20	0	0.00	52.40	1	5,386	0.02%
2023/10/19	0	0.00	2	52.40	52.90	-2	5,476	-0.04%
2023/10/18	360	52.56	0	0.00	52.50	360	5,509	6.53%	大買/鉅額交易
2023/10/16	2	53.50	0	0.00	53.90	2	5,743	0.03%
2023/10/13	0	0.00	4	54.00	54.20	-4	6,203	-0.06%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/11	4	54.60	0	0.00	55.20	4	6,710	0.06%
2023/10/06	4	57.63	1	56.40	56.40	3	6,638	0.05%
2023/10/04	190	59.21	0	0.00	59.20	190	6,591	2.88%	大買/鉅額交易
2023/10/03	374	59.61	1	59.30	59.50	373	6,600	5.65%	大買/鉅額交易
2023/10/02	1	60.20	0	0.00	60.40	1	6,605	0.02%
2023/09/28	1	59.10	1	59.30	59.40	0	6,596	0.00%
2023/09/26	29	59.37	28	59.36	59.00	1	6,612	0.02%
2023/09/25	1	60.30	1	60.30	60.40	0	6,629	0.00%
2023/09/22	1	58.10	1	58.30	58.50	0	6,613	0.00%
2023/09/21	6	58.30	2	58.65	58.50	4	6,655	0.06%
2023/09/20	2	59.40	1	59.50	59.40	1	6,790	0.01%
2023/09/14	6	60.33	7	60.40	60.50	-1	6,871	-0.02%
2023/09/13	1	60.00	1	59.70	60.10	0	6,876	0.00%
2023/09/12	1	59.20	1	58.40	59.10	0	6,857	0.00%
2023/09/11	32	57.43	31	57.40	57.20	1	6,784	0.01%
2023/09/08	54	59.40	54	59.56	59.30	0	6,697	0.00%
2023/09/07	100	59.47	19	59.02	59.40	81	6,658	1.22%
2023/09/06	36	58.91	36	58.01	58.80	0	6,563	0.00%
2023/09/05	523	57.63	24	56.47	57.50	499	6,516	7.66%	大買/鉅額交易
2023/09/04	22	54.56	22	54.72	55.00	0	6,285	0.00%
2023/09/01	22	54.42	22	54.70	54.40	0	6,286	0.00%
2023/08/31	0	0.00	12	54.57	55.20	-12	6,233	-0.19%
2023/08/30	3	53.77	4	53.33	53.90	-1	6,198	-0.02%
2023/08/29	22	52.59	19	52.28	52.70	3	6,168	0.05%
2023/08/28	35	52.64	35	52.78	52.60	0	6,177	0.00%
2023/08/25	2	53.95	1	54.00	54.00	1	6,187	0.02%
2023/08/24	32	53.68	88	54.43	53.70	-56	6,151	-0.91%
2023/08/23	5	54.64	4	54.43	54.60	1	6,020	0.02%
2023/08/22	695	54.70	61	54.90	54.80	634	6,010	10.55%	大買/鉅額交易
2023/08/21	78	54.62	4	54.88	54.70	74	5,967	1.24%
2023/08/18	33	53.32	38	53.59	53.30	-5	5,889	-0.08%
2023/08/17	3	52.90	7	53.53	54.20	-4	5,784	-0.07%
2023/08/16	11	52.38	11	51.80	52.50	0	5,671	0.00%
2023/08/15	248	52.07	2	51.90	52.20	246	5,601	4.39%	大買/鉅額交易
2023/08/14	9	50.43	12	49.86	50.40	-3	5,497	-0.05%
2023/08/11	5.1	50.79	5	50.10	50.80	0.1	5,473	0.00%
2023/08/10	56	50.32	53	49.84	50.30	3	5,409	0.06%
2023/08/09	18.1	50.63	17	50.28	50.80	1.1	5,299	0.02%
2023/08/08	29	49.81	30	49.82	49.95	-1	5,202	-0.02%
2023/08/07	0	0.00	1	49.75	49.75	-1	5,164	-0.02%
2023/08/04	0	0.00	2	48.15	48.05	-2	5,138	-0.04%
2023/08/02	31	47.50	33	47.77	47.60	-2	5,135	-0.04%
2023/08/01	23	48.92	20	48.84	48.95	3	5,127	0.06%
2023/07/31	16	49.71	15	50.00	49.65	1	5,123	0.02%
2023/07/28	3	49.25	3	48.50	49.40	0	5,108	0.00%
2023/07/27	6	49.19	6	49.00	49.20	0	5,086	0.00%
2023/07/26	53	49.36	50	49.85	49.25	3	5,055	0.06%
2023/07/25	18	50.80	18	49.58	50.70	0	4,978	0.00%
2023/07/24	9	48.76	8	48.13	49.20	1	4,760	0.02%
2023/07/21	4	47.43	4	46.95	47.50	0	4,657	0.00%
2023/07/19	2	49.10	1,489	49.15	47.55	-1,487	4,538	-32.77%	大賣/鉅額交易
2023/07/18	1,599	54.90	24	54.70	50.20	1,575	4,397	35.82%	大買/鉅額交易
2023/07/17	22.3	53.88	13	53.58	54.40	9.3	3,923	0.24%
2023/07/14	4	49.10	2	49.20	49.50	2	3,526	0.06%
2023/07/13	8	47.50	8	47.46	47.50	0	3,369	0.00%
2023/07/12	20	47.51	20	47.63	47.50	0	3,355	0.00%
2023/07/11	7	47.86	8	47.70	47.90	-1	3,335	-0.03%
2023/07/10	12	47.62	11	47.52	47.65	1	3,338	0.03%
2023/07/07	25	48.01	30	47.50	48.10	-5	3,346	-0.15%
2023/07/06	6	48.48	6	48.33	48.50	0	3,390	0.00%
2023/07/05	1	48.05	3	48.15	48.05	-2	3,435	-0.06%
2023/07/04	23	47.96	25	47.73	48.00	-2	3,524	-0.06%
2023/07/03	16	48.67	15	48.74	48.65	1	3,480	0.03%
2023/06/30	10	48.04	12	47.84	48.05	-2	3,428	-0.06%
2023/06/29	22	48.25	24	47.89	48.35	-2	3,397	-0.06%
2023/06/28	25	48.01	25	48.00	48.20	0	3,311	0.00%
2023/06/27	21	46.68	28	46.22	46.70	-7	3,114	-0.22%
2023/06/26	4	46.50	12	45.69	46.70	-8	3,031	-0.26%
2023/06/21	6	45.97	84	45.95	45.60	-78	2,969	-2.63%
2023/06/20	4	45.20	10	44.94	45.20	-6	2,867	-0.21%
2023/06/19	20	44.65	13	43.98	44.75	7	2,778	0.25%
2023/06/16	21	44.01	23	43.00	44.05	-2	2,707	-0.07%
2023/06/15	8	43.53	6	43.40	43.60	2	2,629	0.08%
2023/06/14	3	43.47	3	43.47	43.45	0	2,612	0.00%
2023/06/13	2	43.20	1	43.10	43.25	1	2,596	0.04%
2023/06/12	17	42.38	19	43.06	42.30	-2	2,541	-0.08%
2023/06/09	23	44.02	23	44.17	44.00	0	2,453	0.00%
2023/06/08	18	43.20	38	43.46	43.20	-20	2,267	-0.88%
2023/06/07	3	43.68	4	43.51	43.55	-1	2,246	-0.04%
2023/06/06	8	43.23	8	42.95	43.25	0	2,205	0.00%
2023/06/05	26	42.92	3	42.75	43.30	23	2,195	1.05%
2023/06/02	17	42.36	17	42.56	42.35	0	2,151	0.00%
2023/06/01	5	42.77	5	42.36	42.80	0	2,132	0.00%
2023/05/31	1	41.80	0	0.00	42.20	1	2,097	0.05%
2023/05/30	6	41.58	6	41.60	41.60	0	2,032	0.00%
2023/05/29	1	41.80	2	41.55	41.75	-1	2,016	-0.05%
2023/05/26	1	41.00	0	0.00	40.80	1	1,999	0.05%
2023/05/25	13	42.39	14	41.64	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	2	41.45	41.70	-2	1,895	-0.11%
2023/05/23	4	40.86	4	40.80	40.90	0	1,864	0.00%
2023/05/22	7	40.76	11	40.29	40.80	-4	1,870	-0.21%
2023/05/19	16	39.81	12	39.87	39.80	4	1,846	0.22%
2023/05/18	17	39.98	18	39.76	39.95	-1	1,843	-0.05%
2023/05/17	10	39.93	6	39.88	39.90	4	1,819	0.22%
2023/05/16	20	39.63	17	39.10	39.70	3	1,785	0.17%
2023/05/15	15	39.01	15	38.95	39.00	0	1,734	0.00%
2023/05/12	1	39.45	0	0.00	39.50	1	1,717	0.06%
2023/05/11	10	38.64	10	38.88	38.60	0	1,673	0.00%
2023/05/10	10	39.11	25	39.14	39.10	-15	1,647	-0.91%
2023/05/09	20	38.84	35	38.75	38.90	-15	1,611	-0.93%
2023/05/08	23	38.87	7	38.91	38.90	16	1,586	1.01%
2023/05/05	57	38.51	57	38.65	38.45	0	1,547	0.00%
2023/05/04	1	39.10	15	38.85	39.10	-14	1,518	-0.92%
2023/04/28	0	0.00	5	38.00	37.95	-5	1,422	-0.35%
2023/04/21	12	37.49	12	39.05	37.25	0	1,378	0.00%
2023/04/20	1	38.50	0	0.00	38.35	1	1,299	0.08%
2023/04/19	0	0.00	2	38.05	38.45	-2	1,285	-0.16%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/17	1	38.15	0	0.00	38.15	1	1,256	0.08%
2023/04/13	0	0.00	1	39.10	38.60	-1	1,211	-0.08%
2023/04/12	2	39.35	1	39.25	39.00	1	1,182	0.08%
2023/04/11	30	38.78	2	38.80	38.85	28	1,133	2.47%
2023/04/07	1	36.90	5	36.20	37.25	-4	953	-0.42%
2023/03/24	1	35.60	11	35.60	35.75	-10	822	-1.22%
2023/03/16	1	33.55	0	0.00	33.50	1	773	0.13%
2023/03/14	0	0.00	1	34.00	34.00	-1	806	-0.12%
2023/03/08	10	35.43	0	0.00	35.50	10	839	1.19%
2023/03/07	1	35.40	0	0.00	35.40	1	837	0.12%
2023/03/02	1	34.40	0	0.00	34.40	1	830	0.12%
2023/03/01	0	0.00	2	34.20	34.25	-2	836	-0.24%
2023/02/20	2	34.75	0	0.00	34.80	2	889	0.22%
2023/02/16	0	0.00	2	33.90	33.90	-2	879	-0.23%
2023/02/03	0	0.00	3	33.60	33.70	-3	1,346	-0.22%
2023/02/02	0	0.00	2	33.55	33.70	-2	1,338	-0.15%
2022/12/02	1	35.10	0	0.00	35.20	1	1,274	0.08%
2022/12/01	0	0.00	1	34.75	34.75	-1	1,254	-0.08%
2022/11/10	2	33.78	2	33.68	33.75	0	1,131	0.00%
2022/11/07	1	33.45	1	33.85	33.55	0	1,132	0.00%
2022/11/04	8	33.41	8	33.23	33.40	0	1,093	0.00%
2022/11/03	23	33.22	23	33.18	33.40	0	1,062	0.00%
2022/11/02	0	0.00	1,139	32.84	33.05	-1,139	1,017	-111.99%	大賣/鉅額交易
2022/11/01	1,329	31.59	194	31.59	31.60	1,135	851	133.24%	大買/大賣/鉅額交易
2022/10/14	0	0.00	1	28.60	28.55	-1	855	-0.12%
2022/10/13	1	27.80	0	0.00	27.40	1	858	0.12%
2022/10/07	0	0.00	1	30.20	30.20	-1	837	-0.12%
2022/08/25	2	31.85	0	0.00	31.90	2	879	0.23%
2022/08/15	0	0.00	2	31.65	31.70	-2	850	-0.24%
2022/08/12	1	30.60	0	0.00	30.75	1	817	0.12%
2022/08/09	0	0.00	214	29.60	29.75	-214	795	-26.91%	大賣/鉅額交易
2022/08/08	214	31.90	0	0.00	31.80	214	789	27.11%	大買/鉅額交易
2022/08/03	3	31.80	0	0.00	31.60	3	760	0.39%
2022/07/27	2	32.50	0	0.00	32.50	2	837	0.24%
2022/07/25	1	33.10	0	0.00	33.15	1	868	0.12%
2022/07/15	2	31.60	0	0.00	32.05	2	884	0.23%
2022/07/14	0	0.00	1	31.50	31.40	-1	880	-0.11%
2022/07/08	1	31.55	0	0.00	31.40	1	887	0.11%
2022/07/04	1	30.60	0	0.00	30.30	1	922	0.11%
2022/06/17	1	33.75	0	0.00	33.80	1	899	0.11%
2022/06/14	4	35.00	0	0.00	35.00	4	898	0.45%
2022/06/13	1	35.30	0	0.00	35.10	1	907	0.11%
2022/06/09	1	36.40	0	0.00	36.45	1	916	0.11%
2022/05/31	70	36.70	0	0.00	36.60	70	967	7.24%
2022/05/20	0	0.00	17	36.25	36.30	-17	1,206	-1.41%
2022/05/18	1	36.60	0	0.00	36.60	1	1,284	0.08%
2022/05/17	0	0.00	22	35.80	36.30	-22	1,349	-1.63%
2022/05/16	0	0.00	20	35.57	35.75	-20	1,351	-1.48%
2022/05/13	0	0.00	9	34.33	34.60	-9	1,334	-0.67%
2022/05/12	0	0.00	30	34.10	33.85	-30	1,342	-2.23%
2022/05/09	1	35.80	0	0.00	35.40	1	1,311	0.08%
2022/05/06	0	0.00	16	37.70	37.65	-16	1,275	-1.25%
2022/05/05	1	38.45	5	38.40	38.35	-4	1,270	-0.31%
2022/04/25	0	0.00	3	39.40	39.25	-3	1,240	-0.24%
2022/04/21	3	40.55	0	0.00	40.50	3	1,250	0.24%
2022/04/18	1	39.75	0	0.00	39.80	1	1,285	0.08%
2022/04/14	3	40.60	0	0.00	40.50	3	1,316	0.23%
2022/04/13	17	40.67	0	0.00	40.95	17	1,318	1.29%
2022/04/12	6	39.40	0	0.00	39.40	6	1,319	0.45%
2022/04/11	4	40.20	0	0.00	39.70	4	1,327	0.30%
2022/04/07	3	41.13	0	0.00	40.75	3	1,314	0.23%
2022/04/06	8	41.69	0	0.00	41.70	8	1,304	0.61%
2022/04/01	2	41.85	0	0.00	42.00	2	1,312	0.15%
2022/03/31	1	42.35	0	0.00	42.30	1	1,333	0.08%
2022/03/29	7	42.36	0	0.00	42.40	7	1,384	0.51%
2022/03/28	5	42.35	0	0.00	42.55	5	1,386	0.36%
2022/03/23	0	0.00	3	43.45	43.40	-3	1,393	-0.22%
2022/03/16	0	0.00	20	41.40	41.25	-20	1,411	-1.42%
2022/03/10	1	42.40	1	42.50	42.35	0	1,475	0.00%
2022/03/09	1	41.50	0	0.00	41.85	1	1,474	0.07%
2022/03/08	3	41.90	0	0.00	41.35	3	1,486	0.20%
2022/03/07	0	0.00	3	42.70	42.65	-3	1,469	-0.20%
2022/03/02	20	44.63	0	0.00	44.80	20	1,501	1.33%
2022/02/22	33	45.03	23	44.91	44.90	10	1,495	0.67%
2022/02/21	0	0.00	3	44.10	44.60	-3	1,433	-0.21%
2022/02/18	0	0.00	1	44.30	44.40	-1	1,465	-0.07%
2022/02/17	0	0.00	4	42.90	43.80	-4	1,676	-0.24%
2022/02/16	1	42.40	2	42.40	42.10	-1	1,698	-0.06%
2022/02/15	0	0.00	3	42.10	41.85	-3	1,731	-0.17%
2022/02/10	1	43.30	0	0.00	43.30	1	1,807	0.06%
2022/02/09	1	42.90	0	0.00	43.40	1	1,817	0.06%
2022/01/10	1	43.25	0	0.00	43.35	1	1,956	0.05%
2022/01/07	2	43.80	0	0.00	43.50	2	1,951	0.10%
2022/01/04	0	0.00	1	45.20	45.15	-1	1,917	-0.05%
2021/12/30	0	0.00	30	45.25	45.40	-30	1,914	-1.57%
2021/12/29	30	45.27	82	45.22	45.25	-52	1,916	-2.71%
2021/12/28	40	45.40	0	0.00	45.45	40	1,921	2.08%
2021/12/27	30	45.64	1	45.65	45.60	29	1,941	1.49%
2021/12/24	1	45.40	1	45.40	45.25	0	1,963	0.00%
2021/12/22	0	0.00	1	44.30	44.20	-1	1,942	-0.05%
2021/12/20	1	43.90	0	0.00	44.00	1	1,983	0.05%
2021/12/17	1	44.20	0	0.00	44.05	1	1,987	0.05%
2021/12/16	2	44.23	0	0.00	44.25	2	1,983	0.10%
2021/12/15	0	0.00	3	44.20	44.15	-3	1,987	-0.15%
2021/12/14	8	44.02	0	0.00	43.85	8	1,995	0.40%
2021/12/13	4	44.58	0	0.00	44.40	4	1,985	0.20%
2021/12/10	8	44.84	0	0.00	44.70	8	1,982	0.40%
2021/12/09	15	45.35	0.2	45.60	45.25	14.8	1,982	0.75%
2021/12/07	3	44.95	0	0.00	44.90	3	1,999	0.15%
2021/12/02	2	44.60	0	0.00	44.60	2	2,000	0.10%
2021/11/29	1	43.60	1	44.25	44.30	0	1,992	0.00%
2021/11/24	1	45.80	1	45.85	45.85	0	1,949	0.00%
2021/11/22	1	46.65	0	0.00	46.65	1	1,944	0.05%
2021/11/19	22	46.48	0	0.00	45.70	22	1,923	1.14%
2021/11/18	6	46.58	0	0.00	46.40	6	1,899	0.32%
2021/11/17	5	46.60	1	46.75	46.90	4	1,877	0.21%
2021/11/16	14	47.41	25	47.22	47.15	-11	1,842	-0.60%
2021/11/15	5	44.75	2	45.20	46.50	3	1,600	0.19%
2021/11/10	15	43.92	0	0.00	44.00	15	1,574	0.95%
2021/11/09	0	0.00	1	44.60	44.65	-1	1,609	-0.06%
2021/11/04	0	0.00	1	44.00	43.95	-1	1,698	-0.06%
2021/11/02	1	43.80	2	43.50	42.65	-1	1,793	-0.06%
2021/11/01	0	0.00	4	42.75	42.90	-4	1,853	-0.22%
2021/10/29	0	0.00	3	41.80	41.70	-3	1,851	-0.16%
2021/10/15	0	0.00	1	39.55	39.65	-1	2,106	-0.05%
2021/10/14	1	39.20	0	0.00	39.10	1	2,155	0.05%
2021/10/08	0	0.00	1	40.40	40.20	-1	2,231	-0.04%
2021/10/01	1	39.80	17	39.87	39.75	-16	2,695	-0.59%
2021/09/27	1	42.85	2	42.75	42.85	-1	2,740	-0.04%
2021/09/24	5	43.40	5	43.30	43.30	0	2,768	0.00%
2021/09/23	0	0.00	1	42.85	42.85	-1	2,789	-0.04%
2021/09/22	0	0.00	24	42.05	42.20	-24	2,824	-0.85%
2021/09/16	0	0.00	5	42.60	42.40	-5	2,908	-0.17%
2021/09/14	1	42.70	0	0.00	42.50	1	3,077	0.03%
2021/09/13	29	42.72	30	42.61	42.65	-1	3,397	-0.03%
2021/09/10	30	42.45	110	42.64	42.55	-80	3,453	-2.32%	大賣/
2021/09/09	30	41.15	0	0.00	41.20	30	3,464	0.87%
2021/09/08	80	41.60	0	0.00	40.85	80	3,519	2.27%
2021/09/02	1	42.30	34	42.63	42.00	-33	3,673	-0.90%
2021/09/01	30	42.13	0	0.00	42.50	30	3,688	0.81%
2021/08/26	1	41.55	0	0.00	41.55	1	3,744	0.03%
2021/08/24	3	40.90	0	0.00	41.00	3	3,815	0.08%
2021/08/23	3	41.60	0	0.00	41.60	3	3,820	0.08%
2021/08/20	3	40.55	0	0.00	40.55	3	3,828	0.08%
2021/08/19	1	41.20	0	0.00	40.80	1	3,831	0.03%
2021/08/12	1	44.50	0	0.00	44.30	1	4,118	0.02%
2021/08/11	1	47.65	10	46.90	46.75	-9	4,172	-0.22%
2021/08/10	0	0.00	14	47.70	47.65	-14	4,156	-0.34%
2021/08/09	7	48.37	10	48.90	48.15	-3	4,196	-0.07%
2021/08/06	5	49.40	0	0.00	49.30	5	4,195	0.12%
2021/08/05	0	0.00	1	49.50	49.55	-1	4,156	-0.02%
2021/08/04	5	48.40	0	0.00	48.35	5	4,121	0.12%
2021/08/03	5	48.37	0	0.00	48.30	5	4,189	0.12%
2021/08/02	1	48.30	9.4	48.19	48.30	-8.4	4,211	-0.20%
2021/07/30	0	0.00	9	47.50	47.35	-9	4,214	-0.21%
2021/07/28	9	47.46	0	0.00	47.50	9	4,284	0.21%
2021/07/27	0	0.00	4	47.50	47.40	-4	4,389	-0.09%
2021/07/23	0	0.00	1	47.45	47.30	-1	4,597	-0.02%
2021/07/22	0	0.00	1	47.25	47.10	-1	4,676	-0.02%
2021/07/21	1	46.50	0	0.00	46.25	1	4,687	0.02%
2021/07/20	5	46.46	1	46.85	46.65	4	4,682	0.09%
2021/07/19	10	47.52	0	0.00	47.60	10	4,685	0.21%
2021/07/15	1	48.15	0	0.00	48.25	1	4,889	0.02%
2021/07/14	2	48.70	0	0.00	48.20	2	4,920	0.04%
2021/07/13	4	49.85	20.4	49.67	49.05	-16.4	4,891	-0.34%
2021/07/08	4	48.11	0	0.00	48.00	4	4,671	0.09%
2021/07/07	4	47.68	3	48.20	47.65	1	4,704	0.02%
2021/07/06	4	48.00	0	0.00	48.15	4	4,780	0.08%
2021/07/05	2	48.40	11	48.49	48.40	-9	5,033	-0.18%
2021/07/02	0	0.00	3	47.31	47.30	-3	5,123	-0.06%
2021/06/29	3	48.00	1	47.75	47.55	2	5,173	0.04%
2021/06/25	2	47.90	0	0.00	47.55	2	5,209	0.04%
2021/06/24	1	48.15	0	0.00	48.15	1	5,229	0.02%
2021/06/23	0	0.00	10	48.70	48.40	-10	5,236	-0.19%
2021/06/22	13	48.30	4	48.06	47.65	9	5,254	0.17%
2021/06/21	0.1	45.65	5	45.60	46.05	-4.9	5,322	-0.09%
2021/06/18	0	0.00	1	46.25	46.60	-1	5,441	-0.02%
2021/06/15	0	0.00	0	45.75	45.85	0	5,487	0.00%
2021/06/11	118	45.18	52	45.07	45.15	66	5,528	1.19%	大買/
2021/06/10	50	44.71	1	44.80	44.80	49	5,529	0.89%
2021/06/09	0	0.00	1	44.35	44.25	-1	5,598	-0.02%
2021/06/02	0	0.00	2	44.40	44.65	-2	5,812	-0.03%
2021/06/01	88	45.00	1	45.00	45.15	87	5,826	1.49%
2021/05/31	100	44.48	0	0.00	44.40	100	5,866	1.70%
2021/05/27	100	43.84	0	0.00	44.00	100	6,162	1.62%
2021/05/26	15	43.90	0	0.00	43.90	15	6,521	0.23%
2021/05/25	1	43.85	8	44.03	44.10	-7	6,577	-0.11%
2021/05/24	1	42.45	1	43.60	43.50	0	6,656	0.00%
2021/05/21	1	43.20	2	43.75	43.60	-1	6,773	-0.01%
2021/05/20	7	44.96	3	44.23	43.40	4	6,861	0.06%
2021/05/19	1	42.35	1	43.35	43.35	0	6,619	0.00%
2021/05/18	5	41.30	2	41.80	42.10	3	6,594	0.05%
2021/05/17	1	39.00	2	39.30	38.95	-1	6,581	-0.02%
2021/05/14	1	40.50	2	41.60	40.55	-1	6,524	-0.02%
2021/05/13	2	41.20	0	0.00	40.30	2	6,499	0.03%
2021/05/12	2	39.78	3	40.43	40.50	-1	6,468	-0.02%
2021/05/11	2	44.18	2	43.15	43.15	0	6,383	0.00%
2021/05/10	1	45.50	0	0.00	45.50	1	6,327	0.02%
2021/05/07	0	0.00	1	45.50	46.25	-1	6,321	-0.02%
2021/05/06	1	44.80	1	45.00	45.00	0	6,318	0.00%
2021/05/04	7.1	45.59	0	0.00	45.65	7.1	6,305	0.11%
2021/05/03	1	47.90	1	47.90	47.90	0	6,201	0.00%
2021/04/29	6	51.85	10	49.75	49.70	-4	6,115	-0.07%
2021/04/28	7	50.63	16	50.99	51.10	-9	6,010	-0.15%
2021/04/27	1	50.10	0	0.00	49.70	1	6,008	0.02%
2021/04/26	11	50.35	0	0.00	50.20	11	6,016	0.18%
2021/04/22	1	49.80	19	50.67	49.45	-18	6,073	-0.30%
2021/04/21	9	51.97	10	52.00	51.60	-1	6,049	-0.02%
2021/04/20	4	51.40	1	51.40	51.40	3	5,941	0.05%
2021/04/19	9	50.30	8	50.40	50.40	1	5,948	0.02%
2021/04/16	0	0.00	4.1	50.05	50.00	-4.1	5,981	-0.07%
2021/04/15	1	49.70	1	49.70	49.70	0	5,993	0.00%
2021/04/14	7.1	48.94	102	48.47	49.30	-94.9	6,013	-1.58%	大賣/
2021/04/13	6	52.03	5	50.50	50.40	1	5,978	0.02%
2021/04/12	3	51.83	10	52.60	51.90	-7	5,958	-0.12%
2021/04/09	16	53.27	8.1	52.98	53.10	7.9	5,898	0.13%
2021/04/08	7	51.71	2	51.55	51.90	5	5,649	0.09%
2021/04/07	8	49.61	3	50.13	50.20	5	5,523	0.09%
2021/04/06	1	49.35	5	49.35	49.35	-4	5,523	-0.07%
2021/03/31	5	49.72	1	49.70	49.35	4	5,526	0.07%
2021/03/30	1	49.25	1	49.20	49.25	0	5,499	0.00%
2021/03/26	5	49.50	0	0.00	49.35	5	5,473	0.09%
2021/03/25	0	0.00	18	48.78	48.75	-18	5,488	-0.33%
2021/03/24	0	0.00	21	51.03	50.10	-21	5,418	-0.39%
2021/03/23	27	49.63	6	49.85	50.10	21	5,105	0.41%
2021/03/22	2	48.83	13	48.80	48.80	-11	4,990	-0.22%
2021/03/19	0	0.00	12	48.18	48.20	-12	5,002	-0.24%
2021/03/17	15	48.17	0	0.00	48.10	15	5,086	0.29%
2021/03/16	1	47.70	7	47.71	47.45	-6	5,151	-0.12%
2021/03/15	6	47.66	0	0.00	47.90	6	5,377	0.11%
2021/03/12	2	46.95	11	47.11	47.10	-9	5,348	-0.17%
2021/03/11	5	46.75	1	46.75	46.75	4	5,456	0.07%
2021/03/10	10	46.80	29	46.63	46.45	-19	5,480	-0.35%
2021/03/05	1	46.20	1	46.10	46.10	0	5,728	0.00%
2021/03/04	7	46.43	0	0.00	46.60	7	5,879	0.12%
2021/03/03	0	0.00	12	46.29	46.30	-12	5,918	-0.20%
2021/03/02	5	47.60	20	46.76	46.10	-15	5,904	-0.25%
2021/02/26	55	46.10	38.7	46.17	46.20	16.3	5,786	0.28%
2021/02/24	20	45.60	21	45.49	45.35	-1	5,603	-0.02%
2021/02/23	3	45.65	7	45.16	45.30	-4	5,524	-0.07%
2021/02/22	3	44.70	3	45.13	44.80	0	5,452	0.00%
2021/02/18	0	0.00	4	43.63	43.80	-4	5,408	-0.07%
2021/02/17	0	0.00	3	42.98	43.10	-3	5,543	-0.05%
2021/02/05	4	42.15	0	0.00	42.15	4	5,587	0.07%
2021/02/02	0	0.00	1	42.20	42.10	-1	5,924	-0.02%
2021/01/29	9	42.02	2	42.05	41.30	7	6,148	0.11%
2021/01/27	0	0.00	1	42.70	42.50	-1	6,236	-0.02%
2021/01/25	0	0.00	3	42.25	42.30	-3	6,623	-0.05%
2021/01/22	1	41.40	1	41.80	41.80	0	6,615	0.00%
2021/01/21	1	41.35	88	41.29	41.25	-87	6,639	-1.31%
2021/01/20	10	42.00	0	0.00	41.65	10	6,698	0.15%
2021/01/19	3	43.35	14	43.52	43.45	-11	6,623	-0.17%
2021/01/15	1	43.70	0	0.00	43.30	1	6,674	0.01%
2021/01/14	2	44.48	5	44.68	44.50	-3	6,626	-0.05%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/12	3	43.62	0	0.00	43.20	3	6,569	0.05%
2021/01/11	3	44.35	244	44.48	44.30	-241	6,566	-3.67%	大賣/鉅額交易
2021/01/08	1	43.70	2	43.95	43.80	-1	6,544	-0.02%
2021/01/07	4	43.89	4	43.85	43.80	0	6,606	0.00%
2021/01/06	2	44.28	0	0.00	43.40	2	6,616	0.03%
2021/01/05	1	44.00	2	44.20	44.15	-1	6,611	-0.02%
2021/01/04	3	43.70	411	43.66	43.60	-408	6,585	-6.20%	大賣/鉅額交易
2020/12/31	0	0.00	50	43.35	43.35	-50	6,580	-0.76%
2020/12/30	0	0.00	329	43.28	43.30	-329	6,580	-5.00%	大賣/鉅額交易
2020/12/29	3	43.08	0	0.00	43.05	3	6,593	0.05%
2020/12/28	2	43.58	1	43.60	43.60	1	6,551	0.02%
2020/12/25	0.4	43.60	1	43.70	43.50	-0.6	6,524	-0.01%
2020/12/24	0	0.00	4	43.64	43.45	-4	6,514	-0.06%
2020/12/23	6	42.84	21	43.00	43.00	-15	6,524	-0.23%
2020/12/22	0	0.00	7	43.00	42.90	-7	6,618	-0.11%
2020/12/18	0	0.00	13	44.13	44.10	-13	6,650	-0.20%
2020/12/17	1	45.45	0	0.00	44.70	1	6,631	0.02%
2020/12/16	10	44.75	9	44.63	44.80	1	6,606	0.02%
2020/12/15	0	0.00	20	44.30	43.85	-20	6,726	-0.30%
2020/12/14	0	0.00	3	45.35	45.35	-3	6,671	-0.04%
2020/12/11	0	0.00	20	45.05	45.00	-20	6,626	-0.30%
2020/12/10	16	46.35	10	45.90	45.85	6	6,549	0.09%
2020/12/09	5	45.55	10.5	46.06	46.55	-5.5	6,431	-0.09%
2020/12/08	3	45.00	4	44.90	44.80	-1	6,235	-0.02%
2020/12/07	8	45.45	0	0.00	45.25	8	6,283	0.13%
2020/12/04	3	45.08	0	0.00	45.20	3	6,218	0.05%
2020/12/03	1	45.25	1	45.15	45.05	0	6,188	0.00%
2020/12/02	131	45.67	1	45.85	45.55	130	6,174	2.11%	大買/鉅額交易
2020/11/30	58	45.28	0	0.00	44.85	58	6,089	0.95%
2020/11/27	20	44.49	0	0.00	44.55	20	6,023	0.33%
2020/11/26	63	43.97	113	44.05	44.20	-50	6,021	-0.83%	大賣/
2020/11/24	20	45.35	1	44.45	44.45	19	6,024	0.32%
2020/11/23	1	44.15	5	44.29	44.35	-4	5,947	-0.07%
2020/11/20	0	0.00	6	44.11	44.15	-6	5,967	-0.10%
2020/11/19	2	44.10	7	44.01	43.85	-5	6,026	-0.08%
2020/11/17	6	43.73	11	43.55	43.40	-5	6,470	-0.08%
2020/11/16	0	0.00	2.4	43.60	43.85	-2.4	6,809	-0.04%
2020/11/13	1	43.00	60	42.85	43.20	-59	7,000	-0.84%
2020/11/11	9	42.38	4	42.80	42.95	5	8,502	0.06%
2020/11/10	17	42.02	2	42.53	42.40	15	8,790	0.17%
2020/11/09	12	42.16	8	42.14	42.15	4	8,928	0.04%
2020/11/06	32	41.83	54	41.82	41.75	-22	8,994	-0.24%
2020/11/05	67	40.91	0	0.00	40.90	67	8,920	0.75%
2020/11/04	8	40.86	14	40.99	41.00	-6	8,951	-0.07%
2020/11/03	41	41.82	17	41.17	41.10	24	8,923	0.27%
2020/10/29	52	39.19	1	39.20	39.70	51	8,671	0.59%
2020/10/28	131	40.48	1	39.75	39.80	130	8,670	1.50%	大買/鉅額交易
2020/10/27	23	41.14	0	0.00	41.20	23	8,599	0.27%
2020/10/26	0	0.00	2	41.58	41.60	-2	8,638	-0.02%
2020/10/23	52	41.05	0	0.00	41.05	52	8,658	0.60%
2020/10/22	1	41.55	0	0.00	41.45	1	8,666	0.01%
2020/10/21	0	0.00	41	42.00	41.85	-41	8,717	-0.47%
2020/10/19	21	41.12	1	41.75	41.35	20	9,033	0.22%
2020/10/16	90	40.99	0	0.00	40.65	90	9,143	0.98%
2020/10/15	792	41.76	12	41.53	41.50	780	9,288	8.40%	大買/鉅額交易
2020/10/12	0	0.00	22	40.70	40.85	-22	9,806	-0.22%
2020/10/08	0	0.00	1	40.85	40.95	-1	9,977	-0.01%
2020/10/06	3	40.08	0	0.00	40.20	3	10,697	0.03%
2020/10/05	0	0.00	1	39.45	39.65	-1	10,871	-0.01%
2020/09/28	1	38.50	0	0.00	39.05	1	11,633	0.01%
2020/09/22	1	41.90	2	41.95	41.65	-1	12,801	-0.01%
2020/09/18	25	43.70	13	44.01	43.60	12	12,859	0.09%
2020/09/17	0	0.00	6	42.50	42.55	-6	12,775	-0.05%
2020/09/15	0	0.00	50	41.98	41.85	-50	12,858	-0.39%
2020/09/14	0	0.00	4	42.03	41.85	-4	12,907	-0.03%
2020/09/11	4	41.58	50	41.55	41.30	-46	12,902	-0.36%
2020/09/10	4	42.30	183	42.80	42.25	-179	12,834	-1.39%	大賣/鉅額交易
2020/09/09	4	42.18	291	42.17	42.20	-287	12,751	-2.25%	大賣/鉅額交易
2020/09/08	14	43.51	0	0.00	43.05	14	12,663	0.11%
2020/09/04	0	0.00	6	44.43	44.45	-6	12,725	-0.05%
2020/09/03	10	45.30	0	0.00	45.15	10	12,660	0.08%
2020/09/01	2	44.20	0	0.00	44.20	2	12,478	0.02%
2020/08/31	5	44.27	2	43.55	43.55	3	12,403	0.02%
2020/08/28	0	0.00	30	42.60	43.50	-30	12,488	-0.24%
2020/08/27	0	0.00	10	43.30	43.20	-10	12,500	-0.08%
2020/08/26	0	0.00	10	44.50	44.10	-10	12,464	-0.08%
2020/08/24	213	44.98	0	0.00	44.60	213	12,612	1.69%	大買/鉅額交易
2020/08/21	84	44.12	9	44.15	43.95	75	12,397	0.60%
2020/08/20	11	46.18	71	43.97	43.35	-60	12,262	-0.49%
2020/08/19	20	49.12	7	48.89	48.15	13	11,877	0.11%
2020/08/18	43	49.79	35	49.60	48.15	8	11,533	0.07%
2020/08/17	97	47.35	7	49.18	49.65	90	10,644	0.85%
2020/08/14	0	0.00	6	44.67	45.15	-6	9,929	-0.06%
2020/08/13	4	42.96	5	44.90	42.35	-1	9,575	-0.01%
2020/08/12	7	43.39	543	43.30	44.15	-536	9,310	-5.76%	大賣/鉅額交易
2020/08/11	1	42.60	0	0.00	42.55	1	9,225	0.01%
2020/08/10	0	0.00	1	43.75	43.95	-1	9,200	-0.01%
2020/08/07	0	0.00	3	43.58	43.85	-3	9,266	-0.03%
2020/08/06	0	0.00	5	43.40	42.75	-5	9,272	-0.05%
2020/08/05	2	43.30	72	42.83	43.30	-70	9,427	-0.74%
2020/07/28	25	40.56	0	0.00	40.15	25	9,660	0.26%
2020/07/27	50	41.60	2	42.35	41.55	48	9,672	0.50%
2020/07/24	3	44.15	0	0.00	42.80	3	9,622	0.03%
2020/07/23	26	45.04	2	45.20	45.00	24	9,561	0.25%
2020/07/22	104	45.26	1	45.25	45.40	103	9,399	1.10%	大買/鉅額交易
2020/07/21	24	45.82	87	46.26	45.25	-63	9,255	-0.68%
2020/07/20	195	45.77	35	45.73	45.30	160	9,126	1.75%	大買/鉅額交易
2020/07/17	36	46.09	127	45.80	45.25	-91	9,072	-1.00%	大賣/
2020/07/16	16	45.73	47	45.77	45.75	-31	8,704	-0.36%
2020/07/15	9	45.41	7	45.03	45.00	2	8,611	0.02%
2020/07/14	58	44.77	2	45.10	45.10	56	8,533	0.66%
2020/07/13	211	45.52	20	45.82	46.35	191	8,375	2.28%	大買/鉅額交易
2020/07/10	11	43.43	0	0.00	43.00	11	7,946	0.14%
2020/07/09	150	45.45	17	45.82	44.50	133	7,828	1.70%	大買/鉅額交易
2020/07/08	30	45.50	102	44.25	45.45	-72	7,619	-0.94%	大賣/
2020/07/07	32	44.47	91	44.84	44.10	-59	7,491	-0.79%
2020/07/06	310	43.68	100	44.26	45.00	210	7,417	2.83%	大買/鉅額交易
2020/07/03	16	42.87	307	42.38	43.00	-291	7,059	-4.12%	大賣/鉅額交易
2020/07/02	404	41.29	34	41.08	41.90	370	6,805	5.44%	大買/鉅額交易
2020/07/01	11	40.33	3	39.70	39.80	8	6,455	0.12%
2020/06/30	2	38.80	12	38.85	38.80	-10	6,322	-0.16%
2020/06/29	4	38.10	8	38.05	38.05	-4	6,286	-0.06%
2020/06/24	105	38.65	101	39.19	39.15	4	6,262	0.06%	大買/大賣/
2020/06/22	2	38.65	0	0.00	38.45	2	6,299	0.03%
2020/06/19	0	0.00	4	38.90	39.10	-4	6,389	-0.06%
2020/06/18	0	0.00	5	38.05	38.05	-5	6,387	-0.08%
2020/06/16	2	37.48	0	0.00	37.70	2	6,584	0.03%
2020/06/15	2	37.30	0	0.00	36.95	2	6,711	0.03%
2020/06/12	0	0.00	1	37.50	37.75	-1	6,765	-0.01%
2020/06/11	18	39.37	14	39.41	38.45	4	6,803	0.06%
2020/06/10	0	0.00	1	38.80	38.75	-1	6,737	-0.01%
2020/06/09	0	0.00	10	38.83	38.70	-10	6,889	-0.15%
2020/06/08	11	39.07	17	38.92	38.90	-6	6,944	-0.09%
2020/06/05	0	0.00	4	39.00	39.05	-4	6,952	-0.06%
2020/06/04	17	39.50	0	0.00	39.30	17	7,013	0.24%
2020/06/03	10	39.03	8	38.88	39.00	2	6,890	0.03%
2020/06/02	0	0.00	15	38.58	38.55	-15	6,857	-0.22%
2020/06/01	12	38.87	7	38.73	38.95	5	6,885	0.07%
2020/05/29	17	38.13	27	37.95	38.75	-10	7,206	-0.14%
2020/05/28	20	37.50	2	37.60	37.50	18	7,077	0.25%
2020/05/27	105	36.76	174	37.15	37.40	-69	7,029	-0.98%	大買/大賣/
2020/05/26	3.8	36.88	0	0.00	36.70	3.8	6,982	0.05%
2020/05/22	6	36.49	0	0.00	36.35	6	6,976	0.09%
2020/05/21	1	36.95	10	37.15	37.20	-9	6,966	-0.13%
2020/05/18	0	0.00	5	36.45	36.45	-5	6,887	-0.07%
2020/05/15	11	37.74	0	0.00	37.60	11	6,813	0.16%
2020/05/14	1	37.65	0	0.00	37.65	1	6,773	0.01%
2020/05/12	9	40.05	18	39.48	39.70	-9	6,607	-0.14%
2020/05/11	37	40.62	46	40.87	41.10	-9	6,463	-0.14%
2020/05/05	5	39.40	5	38.86	38.80	0	6,120	0.00%
2020/04/30	5	39.30	6	39.71	40.00	-1	6,145	-0.02%
2020/04/29	0	0.00	15	39.05	38.90	-15	6,134	-0.24%
2020/04/28	0	0.00	7	38.85	38.65	-7	6,167	-0.11%
2020/04/24	0	0.00	12	39.48	39.05	-12	6,160	-0.19%
2020/04/23	13	39.60	10	39.85	39.20	3	6,150	0.05%
2020/04/22	10	38.25	10	38.68	39.35	0	6,099	0.00%
2020/04/21	0	0.00	10	38.36	38.15	-10	6,082	-0.16%
2020/04/20	1	40.00	0	0.00	39.60	1	6,081	0.02%
2020/04/17	15	40.07	0	0.00	39.45	15	6,056	0.25%
2020/04/15	10	40.55	0	0.00	39.90	10	5,908	0.17%
2020/04/14	0	0.00	1	39.75	39.80	-1	5,819	-0.02%
2020/04/13	36	39.65	41	39.95	39.60	-5	5,773	-0.09%
2020/04/10	1	38.90	11	39.29	39.00	-10	5,704	-0.18%
2020/04/09	0	0.00	10	38.65	38.60	-10	5,704	-0.18%
2020/04/08	15	37.33	5	36.75	37.60	10	5,578	0.18%
2020/04/07	8	36.33	17	35.73	36.60	-9	5,546	-0.16%
2020/04/06	326	34.29	7	34.27	34.50	319	5,576	5.72%	大買/鉅額交易
2020/04/01	2	33.35	7	33.69	33.70	-5	5,534	-0.09%
2020/03/31	10	33.85	0	0.00	33.10	10	5,529	0.18%
2020/03/30	0	0.00	3	32.80	33.20	-3	5,552	-0.05%
2020/03/27	4	32.40	5	33.45	32.50	-1	5,567	-0.02%
2020/03/26	292	32.22	16	32.26	32.90	276	5,468	5.05%	大買/鉅額交易
2020/03/25	1	31.90	30	31.90	31.60	-29	5,359	-0.54%
2020/03/24	2	28.45	2	28.78	29.00	0	5,227	0.00%
2020/03/23	20	26.55	0	0.00	26.40	20	5,163	0.39%
2020/03/20	6	28.36	3	30.13	28.00	3	5,115	0.06%
2020/03/19	15	29.04	0	0.00	27.45	15	4,974	0.30%
2020/03/18	1	31.00	1	31.45	30.40	0	4,854	0.00%
2020/03/16	3	31.75	0	0.00	31.55	3	4,763	0.06%
2020/03/13	21	32.36	1	32.10	33.15	20	4,720	0.42%
2020/03/12	16	35.74	21	37.15	35.40	-5	4,616	-0.11%
2020/03/11	6	38.81	2	38.95	38.30	4	4,541	0.09%
2020/03/10	2	39.35	0	0.00	39.50	2	4,507	0.04%
2020/03/06	1	41.25	0	0.00	41.05	1	4,384	0.02%
2020/03/05	1	41.60	0	41.55	41.70	1	4,371	0.02%
2020/03/04	43	41.86	44	41.77	41.50	-1	4,306	-0.02%
2020/03/03	0	0.00	6	39.17	40.40	-6	3,901	-0.15%
2020/03/02	0	0.00	22	35.47	36.75	-22	3,833	-0.57%
2020/02/27	3	36.22	0	0.00	36.00	3	3,885	0.08%
2020/02/26	4	37.78	0	0.00	37.60	4	3,880	0.10%
2020/02/25	0	0.00	2	38.43	38.40	-2	3,905	-0.05%
2020/02/24	1	38.15	0	0.00	38.25	1	3,975	0.03%
2020/02/21	11	38.47	0	0.00	38.55	11	4,107	0.27%
2020/02/20	5	39.11	0	0.00	38.85	5	4,155	0.12%
2020/02/19	1	39.00	0	0.00	39.00	1	4,223	0.02%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/14	1	39.25	6	39.56	39.60	-5	4,990	-0.10%
2020/02/12	0	0.00	1	39.60	39.65	-1	5,443	-0.02%
2020/02/06	0	0.00	4	38.85	39.10	-4	5,791	-0.07%
2020/02/04	0	0.00	1	37.80	37.90	-1	5,862	-0.02%
2020/02/03	1	34.40	0	0.00	36.15	1	5,972	0.02%
2020/01/31	7	37.84	7.9	36.99	37.65	-0.9	6,089	-0.02%
2020/01/30	8	38.79	0	0.00	38.70	8	6,083	0.13%
2020/01/20	0	0.00	1	43.05	43.00	-1	6,059	-0.02%
2020/01/17	1	43.10	0	0.00	42.90	1	6,147	0.02%
2020/01/16	0	0.00	0.1	43.00	43.00	-0.1	6,220	0.00%
2020/01/14	0	0.00	4	43.40	43.30	-4	6,726	-0.06%
2020/01/09	1	42.10	0	0.00	41.70	1	7,085	0.01%
2020/01/07	5	41.90	0	0.00	41.80	5	7,462	0.07%
2020/01/06	0	0.00	2	42.35	42.30	-2	7,520	-0.03%
2020/01/03	0	0.00	11	44.11	43.25	-11	7,540	-0.15%
2020/01/02	0	0.00	1	43.95	43.95	-1	7,537	-0.01%
2019/12/31	51	43.89	7	44.01	43.90	44	7,530	0.58%
2019/12/30	49	43.85	6	43.91	43.80	43	7,526	0.57%
2019/12/27	0	0.00	8	42.40	42.40	-8	7,456	-0.11%
2019/12/26	2	42.50	0	0.00	42.45	2	7,499	0.03%
2019/12/25	7	43.32	5	43.35	43.40	2	7,535	0.03%
2019/12/24	0	0.00	1	42.65	43.00	-1	7,682	-0.01%
2019/12/20	1	42.45	1	42.45	42.50	0	8,363	0.00%
2019/12/19	0	0.00	1	42.00	42.15	-1	8,822	-0.01%
2019/12/18	14	42.22	0	0.00	42.05	14	9,315	0.15%
2019/12/17	2	42.35	0.1	42.50	42.50	1.9	9,478	0.02%
2019/12/16	5	42.30	0	0.00	42.30	5	9,664	0.05%
2019/12/13	1	41.75	0	0.00	41.85	1	9,674	0.01%
2019/12/12	0	0.00	1	42.20	42.20	-1	9,738	-0.01%
2019/12/11	0	0.00	1	42.55	42.45	-1	9,729	-0.01%
2019/12/09	1	42.05	1	42.40	42.05	0	9,701	0.00%
2019/12/05	2	42.70	3	42.60	42.75	-1	9,736	-0.01%
2019/12/04	2	42.03	2	41.95	42.10	0	9,785	0.00%
2019/12/02	0	0.00	5	42.35	42.10	-5	9,907	-0.05%
2019/11/29	0	0.00	1	43.70	43.10	-1	9,912	-0.01%
2019/11/26	25	43.90	2	43.85	43.80	23	10,142	0.23%
2019/11/25	5	43.40	1	43.40	43.70	4	10,121	0.04%
2019/11/22	2	43.65	0	0.00	42.85	2	10,146	0.02%
2019/11/21	1	42.90	438	43.04	43.30	-437	10,169	-4.30%	大賣/鉅額交易
2019/11/20	5	44.25	8	44.18	43.60	-3	10,174	-0.03%
2019/11/19	0	0.00	10	45.80	45.00	-10	10,175	-0.10%
2019/11/18	0	0.00	6	45.70	45.45	-6	10,285	-0.06%
2019/11/15	1	44.90	2	45.10	45.15	-1	10,529	-0.01%
2019/11/14	82	46.26	188	45.44	44.60	-106	10,787	-0.98%	大賣/鉅額交易
2019/11/13	30	45.83	55	45.29	45.00	-25	10,608	-0.24%
2019/11/12	5	45.45	28	45.51	46.15	-23	10,685	-0.22%
2019/11/11	15	45.45	11	45.79	46.20	4	10,689	0.04%
2019/11/08	64	46.26	6	45.80	45.80	58	10,661	0.54%
2019/11/07	3	43.55	0	0.00	43.80	3	10,518	0.03%
2019/11/06	3	44.58	4	43.88	43.90	-1	10,756	-0.01%
2019/11/05	2	44.80	0	0.00	44.80	2	10,814	0.02%
2019/11/04	22	44.92	5	44.85	44.55	17	10,889	0.16%
2019/10/31	5	45.02	0	0.00	44.65	5	11,096	0.05%
2019/10/30	121	45.01	91	44.71	45.80	30	11,260	0.27%	大買/
2019/10/29	0	0.00	10	44.71	43.90	-10	11,419	-0.09%
2019/10/28	11	44.31	5.7	44.11	44.45	5.3	11,889	0.04%
2019/10/25	1	43.70	1	43.60	44.00	0	12,331	0.00%
2019/10/24	0	0.00	8	44.30	44.50	-8	12,331	-0.06%
2019/10/23	12	44.28	78	45.25	44.25	-66	12,367	-0.53%
2019/10/22	11	44.68	0	0.00	44.65	11	12,109	0.09%
2019/10/21	5	44.69	2	44.53	44.15	3	12,029	0.02%
2019/10/18	3	44.25	12	44.37	44.25	-9	11,964	-0.08%
2019/10/17	4	43.94	9	44.04	43.95	-5	11,898	-0.04%
2019/10/16	10	42.80	4	42.71	43.05	6	11,706	0.05%
2019/10/15	185	42.01	62.2	42.78	43.00	122.8	11,656	1.05%	大買/鉅額交易
2019/10/14	1	41.00	0	0.00	41.05	1	11,486	0.01%
2019/10/09	1	39.85	0	0.00	40.00	1	11,506	0.01%
2019/10/08	5	40.35	0	0.00	39.40	5	11,470	0.04%
2019/10/07	0.6	40.95	10	40.90	40.50	-9.4	11,391	-0.08%
2019/10/04	5	40.50	0	0.00	40.30	5	11,366	0.04%
2019/10/03	1	40.95	0	0.00	40.95	1	11,301	0.01%
2019/10/02	0	0.00	4	41.39	41.50	-4	11,253	-0.04%
2019/10/01	1	41.30	0	0.00	40.80	1	11,251	0.01%
2019/09/27	16	41.40	5	40.45	40.75	11	11,202	0.10%
2019/09/26	31	43.61	225	43.27	42.90	-194	11,061	-1.75%	大賣/鉅額交易
2019/09/25	5	42.90	3	43.12	44.40	2	10,781	0.02%
2019/09/24	17	43.30	5	42.84	42.30	12	10,420	0.11%
2019/09/23	31	42.40	39	42.72	43.00	-8	9,990	-0.08%
2019/09/20	6	41.07	6	40.59	40.50	0	9,512	0.00%
2019/09/19	5	40.50	99.1	40.62	40.90	-94.1	9,340	-1.01%
2019/09/18	0	0.00	1	39.70	39.30	-1	9,139	-0.01%
2019/09/17	1	39.65	6	39.65	39.65	-5	9,184	-0.05%
2019/09/16	2	39.15	0	0.00	38.95	2	9,198	0.02%
2019/09/12	8	38.90	0	0.00	38.80	8	9,263	0.09%
2019/09/11	21	38.50	0	0.00	38.30	21	9,336	0.22%
2019/09/10	1	38.35	1	38.45	38.45	0	9,456	0.00%
2019/09/06	1	40.00	0	0.00	39.85	1	9,703	0.01%
2019/09/05	0	0.00	75	40.30	40.20	-75	9,706	-0.77%
2019/09/04	10	39.85	0	0.00	39.45	10	9,843	0.10%
2019/09/03	3	39.70	2	39.80	39.25	1	9,840	0.01%
2019/09/02	0	0.00	1	40.00	40.00	-1	9,811	-0.01%
2019/08/30	14	39.46	6	39.07	39.30	8	9,798	0.08%
2019/08/29	1	39.15	1	39.55	39.30	0	9,735	0.00%
2019/08/28	1	38.45	0	0.00	38.40	1	9,662	0.01%
2019/08/23	21	40.21	21	40.51	40.30	0	9,702	0.00%
2019/08/22	7	40.83	1	40.90	40.25	6	9,635	0.06%
2019/08/20	18	40.91	17.1	40.80	40.95	0.9	9,382	0.01%
2019/08/19	37	41.29	35	41.80	42.10	2	9,110	0.02%
2019/08/16	34	39.62	3	39.97	39.40	31	8,779	0.35%
2019/08/15	3	39.03	58.1	38.99	39.30	-55.1	8,662	-0.64%
2019/08/14	31	39.08	11	39.02	38.85	20	8,454	0.24%
2019/08/13	49	38.48	9	38.83	38.15	40	8,299	0.48%
2019/08/12	8	37.70	9	37.73	38.25	-1	8,147	-0.01%
2019/08/08	7	37.31	917	37.26	37.45	-910	8,101	-11.23%	大賣/鉅額交易
2019/08/07	2	36.15	1	37.15	35.80	1	7,973	0.01%
2019/08/06	1	35.90	1	36.20	36.50	0	7,923	0.00%
2019/08/05	1	36.55	5	37.01	35.50	-4	7,981	-0.05%
2019/08/02	2	35.85	2	36.10	36.10	0	8,069	0.00%
2019/08/01	7	39.13	6	38.45	37.80	1	7,916	0.01%
2019/07/31	70	37.95	25	37.95	37.60	45	7,619	0.59%
2019/07/29	22	39.29	25	39.67	40.10	-3	7,321	-0.04%
2019/07/26	22	35.82	117	37.95	38.00	-95	6,850	-1.39%	大賣/
2019/07/25	3	35.05	8	34.94	35.20	-5	6,447	-0.08%
2019/07/24	12	34.65	4.9	34.51	34.70	7.1	6,379	0.11%
2019/07/23	34	33.93	8	33.86	33.95	26	6,406	0.41%
2019/07/22	0	0.00	2	32.50	32.60	-2	6,385	-0.03%
2019/07/19	6	32.45	0	0.00	32.65	6	6,510	0.09%
2019/07/18	8	32.08	1	31.95	31.75	7	6,642	0.11%
2019/07/16	1	31.55	2	31.68	31.60	-1	7,109	-0.01%
2019/07/15	1	32.90	1	32.40	32.65	0	7,539	0.00%
2019/07/12	2	32.15	0	0.00	32.75	2	7,870	0.03%
2019/07/09	2	32.00	0	0.00	31.70	2	8,744	0.02%
2019/07/08	0	0.00	2	31.90	31.90	-2	8,879	-0.02%
2019/07/04	5	32.05	2	32.40	32.10	3	8,912	0.03%
2019/07/02	0	0.00	1	32.25	31.90	-1	8,987	-0.01%
2019/07/01	0	0.00	1	31.75	31.80	-1	8,977	-0.01%
2019/06/27	1	31.20	0	0.00	31.40	1	9,042	0.01%
2019/06/21	0	0.00	9	30.99	30.90	-9	9,083	-0.10%
2019/06/20	21	32.13	3	32.05	31.55	18	9,042	0.20%
2019/06/19	20	31.52	1	31.55	31.35	19	9,019	0.21%
2019/06/18	12	31.28	9	31.14	30.90	3	9,012	0.03%
2019/06/17	23	31.32	5	31.61	31.65	18	8,960	0.20%
2019/06/14	11	31.51	25.8	31.30	31.70	-14.8	8,869	-0.17%
2019/06/13	21	31.25	69	31.19	30.30	-48	8,784	-0.55%
2019/06/12	12	30.92	8	30.75	30.95	4	8,635	0.05%
2019/06/11	68	30.83	27	31.03	30.90	41	8,568	0.48%
2019/06/10	0	0.00	15	29.63	29.70	-15	8,327	-0.18%
2019/06/06	2	29.15	1	29.10	29.00	1	8,299	0.01%
2019/06/05	6	29.83	0	0.00	29.45	6	8,346	0.07%
2019/06/04	1	29.60	2	29.70	29.45	-1	8,333	-0.01%
2019/05/31	6	29.68	5	29.50	29.50	1	8,284	0.01%
2019/05/30	5	28.95	0	0.00	29.10	5	8,178	0.06%
2019/05/29	5	27.90	5	28.05	28.50	0	8,066	0.00%
2019/05/28	5	28.45	6	28.17	28.20	-1	8,087	-0.01%
2019/05/27	3	28.45	3	28.43	28.40	0	8,120	0.00%
2019/05/24	0	0.00	1	28.95	28.80	-1	8,229	-0.01%
2019/05/23	6	28.59	6	28.53	28.30	0	8,526	0.00%
2019/05/22	2	29.10	2	28.65	29.30	0	8,768	0.00%
2019/05/21	6	28.16	6	28.31	28.35	0	8,744	0.00%
2019/05/20	7	29.53	0	0.00	28.80	7	8,639	0.08%
2019/05/17	1	29.30	3	29.93	29.30	-2	8,650	-0.02%
2019/05/16	7	29.99	8	30.26	29.65	-1	8,642	-0.01%
2019/05/15	8	29.62	9	30.09	30.40	-1	8,664	-0.01%
2019/05/14	5	28.30	6	28.67	29.40	-1	8,779	-0.01%
2019/05/13	11	28.94	33	28.86	28.80	-22	8,781	-0.25%
2019/05/10	14	29.74	61	29.59	29.30	-47	8,700	-0.54%
2019/05/09	567	30.22	54	30.46	29.85	513	8,496	6.04%	大買/鉅額交易
2019/05/08	7	31.76	4	32.53	32.60	3	8,255	0.04%
2019/05/07	7	31.93	16	31.90	31.90	-9	8,191	-0.11%
2019/05/06	16	31.49	16	31.43	31.20	0	8,176	0.00%
2019/05/03	2	31.93	5	32.15	32.20	-3	8,101	-0.04%
2019/05/02	28	32.05	5	32.00	31.65	23	8,021	0.29%
2019/04/30	5	32.45	2	32.35	32.70	3	7,886	0.04%
2019/04/29	21	32.44	28	32.44	32.50	-7	7,864	-0.09%
2019/04/26	20	32.35	0	0.00	31.95	20	7,719	0.26%
2019/04/25	47	32.61	5	32.90	33.00	42	7,569	0.55%
2019/04/24	12	34.54	23	33.67	33.40	-11	7,424	-0.15%
2019/04/23	792	33.93	18	33.94	34.05	774	7,217	10.72%	大買/鉅額交易
2019/04/22	21	34.39	65	34.44	34.90	-44	7,052	-0.62%
2019/04/19	62	33.08	35	33.54	33.90	27	6,699	0.40%
2019/04/18	28	31.89	31	31.80	31.05	-3	6,335	-0.05%
2019/04/17	25	30.20	47	30.99	30.90	-22	5,978	-0.37%
2019/04/16	0	0.00	4	28.80	29.10	-4	5,326	-0.08%
2019/04/15	6	28.62	7	28.99	29.05	-1	5,228	-0.02%
2019/04/12	4	28.30	1	28.55	28.55	3	4,942	0.06%
2019/04/11	5	27.80	20	27.56	27.40	-15	4,789	-0.31%
2019/04/09	5	27.95	6	28.42	28.15	-1	4,694	-0.02%
2019/04/08	65	28.25	8	27.81	27.60	57	4,598	1.24%
2019/04/02	7	27.26	2	27.60	27.30	5	4,451	0.11%
2019/04/01	3	26.80	0	0.00	26.85	3	4,335	0.07%
2019/03/26	0	0.00	20	27.05	26.70	-20	4,252	-0.47%
2019/03/25	3	27.50	2	27.35	27.30	1	4,195	0.02%
2019/03/22	7	27.76	5	27.55	27.85	2	4,192	0.05%
2019/03/21	13	27.29	7	27.18	27.60	6	4,118	0.15%
2019/03/20	5	26.80	0	0.00	26.80	5	4,111	0.12%
2019/03/18	8	26.72	8	27.23	27.15	0	4,094	0.00%
2019/03/15	2	26.30	0	0.00	26.35	2	4,022	0.05%
2019/03/14	0	0.00	16	26.17	26.10	-16	4,034	-0.40%
2019/03/13	0	0.00	10	26.25	26.35	-10	4,123	-0.24%
2019/03/11	8	26.12	0	0.00	26.05	8	4,319	0.19%
2019/03/07	0	0.00	1	26.30	26.25	-1	4,515	-0.02%
2019/03/05	5	27.10	5	26.95	26.80	0	4,631	0.00%
2019/02/27	1	26.95	4	26.91	26.95	-3	4,627	-0.06%
2019/02/26	5	28.00	6	27.78	27.55	-1	4,598	-0.02%
2019/02/25	7	28.06	5	28.45	28.00	2	4,602	0.04%
2019/02/22	20	28.67	24	28.26	27.90	-4	4,499	-0.09%
2019/02/21	21	27.22	21	27.97	28.10	0	4,163	0.00%
2019/02/20	5	26.25	5	26.10	26.10	0	3,902	0.00%
2019/02/18	20	26.20	1	26.25	26.20	19	3,985	0.48%
2019/02/15	0	0.00	1	25.70	25.70	-1	3,985	-0.03%
2019/02/14	9	26.37	9	26.24	26.10	0	3,947	0.00%
2019/02/13	12	25.65	12	26.01	26.15	0	3,840	0.00%
2019/02/12	5	24.10	5	24.75	25.20	0	3,643	0.00%
2019/01/30	0	0.00	5	23.95	23.90	-5	3,717	-0.13%
2019/01/28	5	24.20	1	24.15	24.10	4	3,878	0.10%
2019/01/21	0	0.00	1	23.90	23.90	-1	4,498	-0.02%
2019/01/17	0	0.00	1	24.25	23.80	-1	4,604	-0.02%
2019/01/15	0	0.00	1	24.00	23.90	-1	4,683	-0.02%
2019/01/10	18	24.44	16	24.41	24.30	2	4,712	0.04%
2019/01/09	12	23.47	7	23.65	23.70	5	4,626	0.11%
2019/01/07	2	23.05	0	0.00	22.95	2	4,615	0.04%
2018/12/25	0	0.00	1	23.00	23.10	-1	5,027	-0.02%
2018/12/13	2	24.58	0	0.00	24.30	2	5,184	0.04%
2018/12/06	0	0.00	1	24.05	24.05	-1	5,199	-0.02%
2018/12/05	3	25.43	0	0.00	25.60	3	5,157	0.06%
2018/12/04	16	26.29	5	26.40	25.85	11	5,252	0.21%
2018/12/03	0	0.00	8	25.78	25.65	-8	5,211	-0.15%
2018/11/30	7	24.71	1	24.75	24.65	6	5,075	0.12%
2018/11/29	0	0.00	5	24.15	23.85	-5	4,932	-0.10%
2018/11/28	2	23.85	2	24.00	23.85	0	4,935	0.00%
2018/11/21	5	23.90	0	0.00	24.05	5	5,764	0.09%
2018/11/20	0	0.00	1	23.70	23.70	-1	5,998	-0.02%
2018/11/19	1	23.60	0	0.00	23.70	1	6,020	0.02%
2018/11/16	6	23.79	1	24.15	23.40	5	6,028	0.08%
2018/11/13	0	0.00	1	22.60	23.20	-1	5,926	-0.02%
2018/11/12	0	0.00	13	22.88	22.85	-13	6,002	-0.22%
2018/11/09	4	23.05	1	23.25	23.20	3	6,082	0.05%
2018/11/08	11	23.66	1	23.20	23.00	10	6,121	0.16%
2018/11/07	2	22.98	2	23.20	23.45	0	6,081	0.00%
2018/11/06	4	22.90	5	22.92	22.20	-1	6,058	-0.02%
2018/11/05	1	23.10	0	0.00	23.30	1	6,068	0.02%
2018/11/02	1	24.25	1	24.20	23.40	0	6,019	0.00%
2018/11/01	0	0.00	3	21.85	22.45	-3	5,798	-0.05%
2018/10/31	5	20.88	1	21.35	21.10	4	5,804	0.07%
2018/10/29	1	19.95	1	20.40	20.70	0	5,917	0.00%
2018/10/26	300	19.51	0	0.00	19.50	300	5,994	5.00%	大買/鉅額交易
2018/10/24	0	0.00	6	20.58	20.50	-6	6,087	-0.10%
2018/10/19	0	0.00	1	20.65	20.90	-1	6,444	-0.02%
2018/10/18	5	21.55	0	0.00	21.50	5	6,626	0.08%
2018/10/17	1	22.05	0	0.00	21.50	1	6,694	0.01%
2018/10/11	0	0.00	1	20.65	20.60	-1	6,849	-0.01%
2018/10/09	1	22.75	0	0.00	22.85	1	6,952	0.01%
2018/10/08	1	22.90	2	22.98	22.50	-1	7,000	-0.01%
2018/10/05	182	23.20	211	23.12	23.15	-29	7,080	-0.41%	大買/大賣/
2018/10/04	2	25.85	0	0.00	25.65	2	7,035	0.03%
2018/10/03	0	0.00	5	25.70	25.70	-5	7,088	-0.07%
2018/10/02	15	26.23	5	26.10	25.90	10	7,117	0.14%
2018/10/01	5	26.05	5	26.05	26.10	0	7,204	0.00%
2018/09/28	11	26.07	10	26.03	26.15	1	7,440	0.01%
2018/09/26	6	26.54	0	0.00	26.45	6	7,871	0.08%
2018/09/21	0	0.00	1	26.50	26.90	-1	9,259	-0.01%
2018/09/20	1	25.25	0	0.00	25.35	1	9,307	0.01%
2018/09/19	2	25.85	0	0.00	25.65	2	9,365	0.02%
2018/09/14	0	0.00	2	26.50	26.40	-2	9,515	-0.02%
2018/09/12	2	25.50	5	25.50	25.70	-3	9,595	-0.03%
2018/09/10	5	25.50	5	25.45	25.25	0	9,667	0.00%
2018/09/07	15	28.09	5	27.00	26.70	10	9,577	0.10%
2018/09/05	0	0.00	15	28.80	28.90	-15	9,621	-0.16%
2018/09/04	10	28.93	8	29.36	29.60	2	9,694	0.02%
2018/09/03	5	29.25	6	28.90	28.80	-1	9,749	-0.01%
2018/08/31	25	29.95	5	29.90	29.95	20	9,765	0.20%
2018/08/30	5	29.35	0	0.00	29.50	5	10,169	0.05%
2018/08/29	6	29.47	9	29.80	29.70	-3	10,391	-0.03%
2018/08/28	13	29.69	23	29.80	28.55	-10	10,290	-0.10%
2018/08/27	0	0.00	23	28.96	29.20	-23	9,920	-0.23%
2018/08/24	8	26.53	0	0.00	26.55	8	9,832	0.08%
2018/08/23	5	26.25	5	26.35	26.20	0	10,176	0.00%
2018/08/21	20	26.34	15	26.45	26.10	5	10,782	0.05%
2018/08/20	9	26.01	5	26.30	26.40	4	11,334	0.04%
2018/08/16	11	27.29	12	27.26	27.30	-1	12,388	-0.01%
2018/08/15	10	26.00	10	26.25	26.30	0	12,761	0.00%
2018/08/14	7	26.50	256	26.17	27.20	-249	12,882	-1.93%	大賣/鉅額交易
2018/08/13	21	27.00	64	26.41	26.20	-43	13,082	-0.33%
2018/08/10	5	28.50	4	28.23	28.15	1	13,043	0.01%
2018/08/09	0	0.00	2	28.85	28.85	-2	13,139	-0.02%
2018/08/08	17	29.21	2	29.53	28.55	15	13,262	0.11%
2018/08/07	8	28.87	7	29.18	29.25	1	13,330	0.01%
2018/08/03	10	28.30	16	28.24	28.10	-6	13,489	-0.04%
2018/08/02	14	28.16	10	27.85	27.85	4	13,499	0.03%
2018/08/01	0	0.00	13	28.97	28.75	-13	13,583	-0.10%
2018/07/31	110	28.89	2	29.03	28.75	108	13,850	0.78%	大買/鉅額交易
2018/07/30	0	0.00	106	28.81	28.50	-106	13,957	-0.76%	大賣/鉅額交易
2018/07/27	705	29.24	0	0.00	29.50	705	13,909	5.07%	大買/鉅額交易
2018/07/26	3	29.70	17	29.38	29.55	-14	13,809	-0.10%
2018/07/25	9	28.37	22	28.30	28.60	-13	13,605	-0.10%
2018/07/24	1	26.30	0	0.00	27.30	1	13,400	0.01%
2018/07/23	4	25.95	10	25.96	26.70	-6	13,305	-0.05%
2018/07/20	4	25.99	3	25.63	25.45	1	13,244	0.01%
2018/07/19	80	26.17	80	26.18	26.25	0	13,169	0.00%
2018/07/18	82	26.33	78	26.33	26.30	4	13,140	0.03%
2018/07/17	168	28.70	60	27.68	28.35	108	12,987	0.83%	大買/鉅額交易
2018/07/16	150	28.55	7	27.90	27.95	143	12,827	1.11%	大買/鉅額交易
2018/07/13	5	28.70	100	28.98	28.70	-95	12,747	-0.75%
2018/07/12	151	29.20	9	29.16	29.70	142	12,715	1.12%	大買/鉅額交易
2018/07/10	1	29.00	0	0.00	29.00	1	12,559	0.01%
2018/07/09	9	28.81	8	28.70	28.75	1	12,554	0.01%
2018/07/06	11	28.92	2	29.85	28.95	9	12,464	0.07%
2018/07/05	6	30.73	0	0.00	29.80	6	12,239	0.05%
2018/07/04	1	32.25	22	31.82	32.00	-21	12,022	-0.17%
2018/07/03	36	34.37	56	34.35	31.40	-20	11,762	-0.17%
2018/07/02	64	32.27	35	32.28	33.05	29	10,803	0.27%
2018/06/29	3	29.83	1	30.50	30.05	2	10,327	0.02%
2018/06/28	13	28.82	10	28.33	28.10	3	10,164	0.03%
2018/06/27	1	29.50	0	0.00	28.70	1	10,090	0.01%
2018/06/26	0	0.00	10	28.95	29.20	-10	9,925	-0.10%
2018/06/25	0	0.00	3	28.80	28.00	-3	9,866	-0.03%
2018/06/22	3	29.00	1	29.25	28.75	2	9,839	0.02%
2018/06/21	0	0.00	10	30.15	30.20	-10	9,781	-0.10%
2018/06/20	11	27.80	4	27.83	28.00	7	9,678	0.07%
2018/06/19	3	29.47	0	0.00	29.30	3	9,551	0.03%
2018/06/14	10	30.85	0	0.00	30.40	10	9,442	0.11%
2018/06/12	0	0.00	2	30.35	30.10	-2	9,261	-0.02%
2018/06/11	0	0.00	4	31.23	31.15	-4	9,137	-0.04%
2018/06/08	0	0.00	4	30.60	30.60	-4	9,001	-0.04%
2018/06/07	8	31.21	16	32.02	30.40	-8	8,896	-0.09%
2018/06/06	13	31.17	2	29.75	31.20	11	8,362	0.13%
2018/06/05	2	29.25	12	29.52	28.85	-10	8,033	-0.12%
2018/06/01	1	28.65	2	29.00	29.15	-1	7,814	-0.01%
2018/05/31	2	30.25	15	30.69	29.15	-13	7,709	-0.17%
2018/05/30	0	0.00	2	29.28	30.40	-2	7,314	-0.03%
2018/05/29	17	30.26	11	30.61	30.05	6	6,991	0.09%
2018/05/28	7	30.33	7	30.66	31.60	0	6,615	0.00%
2018/05/25	48	28.47	232	28.27	28.80	-184	6,007	-3.06%	大賣/鉅額交易
2018/05/24	222	27.07	13	26.40	27.20	209	5,375	3.89%	大買/鉅額交易
2018/05/23	3	24.47	13	24.38	24.75	-10	4,844	-0.21%
2018/05/22	5	24.05	1	23.40	23.55	4	4,373	0.09%
2018/05/21	2	23.50	11	22.95	23.35	-9	4,181	-0.22%
2018/05/18	0	0.00	10	22.28	22.20	-10	3,919	-0.26%
2018/05/17	3	22.15	0	0.00	22.00	3	3,885	0.08%
2018/05/15	5	22.45	13	22.49	22.45	-8	3,591	-0.22%
2018/05/14	8	21.54	0	0.00	21.70	8	3,452	0.23%
2018/05/11	7	20.80	0	0.00	20.80	7	3,201	0.22%
2018/05/09	1	20.80	11	21.25	21.25	-10	2,931	-0.34%
2018/05/08	2	21.10	3	20.43	20.25	-1	2,728	-0.04%
2018/05/07	0	0.00	209	19.54	20.05	-209	2,354	-8.88%	大賣/鉅額交易
2018/05/04	0	0.00	2	18.55	18.25	-2	2,142	-0.09%
2018/05/03	82	17.80	2	18.10	18.20	80	2,095	3.82%
2018/05/02	0	0.00	5	17.93	18.10	-5	2,070	-0.24%
2018/04/30	49	17.39	9	17.27	17.35	40	2,039	1.96%
2018/04/27	66	16.65	3	16.95	16.90	63	2,057	3.06%
2018/04/26	3	16.65	0	0.00	16.45	3	2,077	0.14%
2018/04/24	3	16.90	0	0.00	16.90	3	2,142	0.14%
2018/04/23	3	17.65	0	0.00	17.50	3	2,230	0.13%
2018/04/18	5	17.99	0	0.00	17.85	5	2,290	0.22%
2018/04/17	0	0.00	62	18.35	18.35	-62	2,321	-2.67%
2018/04/16	4	17.90	2	18.25	17.85	2	2,303	0.09%
2018/04/13	0	0.00	8	18.21	18.00	-8	2,320	-0.34%
2018/04/12	0	0.00	1	17.90	17.85	-1	2,371	-0.04%
2018/04/11	2	17.60	4	17.88	17.60	-2	2,503	-0.08%
2018/04/10	0	0.00	4	17.58	17.60	-4	2,774	-0.14%
2018/04/09	2	17.35	0	0.00	17.35	2	2,832	0.07%
2018/04/02	2	17.65	0	0.00	17.75	2	2,937	0.07%
2018/03/30	2	17.75	0	0.00	17.70	2	3,149	0.06%
2018/03/29	0	0.00	45	17.81	17.75	-45	3,281	-1.37%
2018/03/28	2	17.90	0	0.00	17.90	2	3,581	0.06%
2018/03/26	0	0.00	2	18.20	17.95	-2	3,919	-0.05%
2018/03/23	0	0.00	2	17.90	17.90	-2	4,247	-0.05%
2018/03/22	2	18.25	0	0.00	18.15	2	4,698	0.04%
2018/03/21	2	18.35	0	0.00	18.35	2	5,349	0.04%
2018/03/20	2	18.40	1	18.50	18.55	1	5,551	0.02%
2018/03/19	4	18.70	0	0.00	18.65	4	5,709	0.07%
2018/03/16	4	19.03	2	19.30	19.00	2	5,824	0.03%
2018/03/15	0	0.00	1	19.15	19.05	-1	5,882	-0.02%
2018/03/13	2	18.80	6	19.03	19.05	-4	6,068	-0.07%
2018/03/12	2	18.75	0	0.00	18.80	2	6,081	0.03%
2018/03/09	16	19.09	3	19.22	18.85	13	6,117	0.21%
2018/03/08	2	18.75	25	18.80	18.80	-23	6,110	-0.38%
2018/03/07	22	18.98	0	0.00	18.85	22	6,129	0.36%
2018/03/06	11	19.33	9	19.33	19.45	2	6,169	0.03%
2018/03/05	4	18.58	0	0.00	18.50	4	6,142	0.07%
2018/02/27	2	19.05	0	0.00	18.85	2	6,240	0.03%
2018/02/26	57	19.47	0	0.00	19.30	57	6,352	0.90%
2018/02/23	0	0.00	6	19.55	19.70	-6	6,531	-0.09%
2018/02/22	2	18.40	0	0.00	18.60	2	6,597	0.03%
2018/02/21	0	0.00	2	18.75	18.80	-2	6,850	-0.03%
2018/02/08	1	18.10	1	17.80	17.80	0	6,994	0.00%
2018/02/07	0	0.00	1	18.20	17.95	-1	6,990	-0.01%
2018/02/06	5	17.61	0	0.00	17.65	5	6,970	0.07%
2018/02/05	4	19.35	0	0.00	19.55	4	6,926	0.06%
2018/02/02	4	20.18	0	0.00	20.25	4	6,918	0.06%
2018/02/01	0	0.00	4	20.65	20.40	-4	6,967	-0.06%
2018/01/31	2	19.85	2	20.15	20.20	0	7,016	0.00%
2018/01/26	0	0.00	2	20.60	20.40	-2	7,121	-0.03%
2018/01/25	2	20.30	2	20.65	20.30	0	7,134	0.00%
2018/01/24	2	19.85	4	20.40	20.30	-2	7,191	-0.03%
2018/01/23	5	20.38	0	0.00	20.30	5	7,367	0.07%
2018/01/22	83	20.87	5	20.90	20.70	78	7,401	1.05%
2018/01/19	8	21.15	0	0.00	21.00	8	7,427	0.11%
2018/01/18	1	21.70	0	0.00	21.45	1	7,455	0.01%
2018/01/17	9	21.74	10	21.61	21.50	-1	7,445	-0.01%
2018/01/16	8	21.13	5	21.22	20.95	3	7,459	0.04%
2018/01/15	2	21.15	0	0.00	21.00	2	7,507	0.03%
2018/01/12	11	21.52	0	0.00	21.40	11	7,587	0.14%
2018/01/11	0	0.00	6	21.50	21.65	-6	7,709	-0.08%
2018/01/10	0	0.00	4	20.85	20.85	-4	7,950	-0.05%
2018/01/08	9	20.98	0.2	20.65	20.70	8.8	8,145	0.11%
2018/01/05	3	21.70	1	22.15	21.65	2	8,371	0.02%
2018/01/04	6	22.29	3.1	21.98	22.55	2.9	8,221	0.04%
2018/01/03	2	21.45	0	0.00	21.45	2	7,920	0.03%
2018/01/02	1	21.60	0	0.00	21.45	1	7,853	0.01%