瀚宇博 (5469)-群益金鼎-市府券商分點個股進出

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
54.4
漲跌
▼0.3
漲幅
-0.55%
成交量
3,827張
產業
上市電子零組件類股
588人加入追蹤

立即追蹤
本地時間:14:30

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－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/06/21	1	54.40	1	54.70	54.40	0	5,291	0.00%
2024/06/20	20	54.73	0	0.00	54.70	20	5,396	0.37%
2024/06/18	1	55.70	0	0.00	55.50	1	6,408	0.02%
2024/06/17	0	0.00	2	55.60	55.50	-2	6,812	-0.03%
2024/06/13	2	55.30	0	55.10	54.80	2	7,004	0.03%
2024/06/11	0	0.00	3	55.40	55.40	-3	7,058	-0.04%
2024/06/07	5	55.30	1	55.20	55.20	4	7,084	0.06%
2024/06/06	2	55.85	0	0.00	55.60	2	7,150	0.03%
2024/06/05	29	56.83	0	0.00	56.50	29	7,169	0.40%
2024/06/04	0	0.00	3	57.70	57.60	-3	7,192	-0.04%
2024/06/03	22	58.02	7	58.19	57.40	15	7,187	0.21%
2024/05/31	8	59.73	18	59.47	59.20	-10	7,095	-0.14%
2024/05/30	4	59.28	3	59.30	58.50	1	6,965	0.01%
2024/05/29	15	60.07	12	60.45	60.20	3	6,873	0.04%
2024/05/28	0	0.00	2	58.90	59.20	-2	6,712	-0.03%
2024/05/27	6	57.97	4	58.13	58.00	2	6,687	0.03%
2024/05/24	1	56.20	1	57.00	56.90	0	6,631	0.00%
2024/05/23	5	57.76	3	58.90	57.10	2	6,600	0.03%
2024/05/22	4	57.18	4	57.53	58.00	0	6,618	0.00%
2024/05/21	4	56.50	8	56.81	57.40	-4	6,543	-0.06%
2024/05/20	2	55.10	12	56.70	55.70	-10	6,391	-0.16%
2024/05/17	2	55.65	81	55.45	55.10	-79	6,296	-1.25%
2024/05/16	5	57.88	2	56.60	56.70	3	6,230	0.05%
2024/05/15	6	59.72	43	58.99	58.60	-37	6,239	-0.59%
2024/05/14	4	56.15	4	56.45	56.60	0	6,045	0.00%
2024/05/13	1	55.10	1	55.40	55.40	0	6,033	0.00%
2024/05/09	2	55.25	2	55.80	55.10	0	6,070	0.00%
2024/05/08	1	54.40	1	54.70	55.50	0	6,077	0.00%
2024/05/07	1	54.10	1	54.70	54.70	0	6,135	0.00%
2024/05/06	10	54.20	0	0.00	54.50	10	6,276	0.16%
2024/05/03	6	54.48	1	55.80	54.30	5	6,448	0.08%
2024/05/02	7	55.04	0	0.00	54.90	7	6,426	0.11%
2024/04/30	2	56.60	4	56.53	56.10	-2	6,464	-0.03%
2024/04/29	4	56.00	2	56.35	56.70	2	6,448	0.03%
2024/04/25	1	55.50	0	0.00	55.20	1	6,443	0.02%
2024/04/24	0	0.00	4	55.05	55.60	-4	6,451	-0.06%
2024/04/19	5	55.00	0	0.00	55.70	5	6,440	0.08%
2024/04/18	3	56.00	0	0.00	56.60	3	6,405	0.05%
2024/04/17	5	56.50	3	56.50	56.60	2	6,406	0.03%
2024/04/16	15	56.81	1	56.90	56.70	14	6,398	0.22%
2024/04/15	5	58.40	0	0.00	58.40	5	6,339	0.08%
2024/04/12	26	59.50	1	59.00	58.90	25	6,323	0.40%
2024/04/11	11	59.23	0	0.00	59.50	11	6,319	0.17%
2024/04/09	10	61.10	0	0.00	60.70	10	6,302	0.16%
2024/04/08	1	61.90	2	62.20	62.00	-1	6,278	-0.02%
2024/04/03	2	61.00	7	61.36	61.30	-5	6,339	-0.08%
2024/04/02	6	61.07	4	61.85	61.20	2	6,315	0.03%
2024/04/01	5	61.10	0	0.00	61.00	5	6,277	0.08%
2024/03/29	7	61.16	2.5	62.30	60.80	4.5	6,201	0.07%
2024/03/28	19	64.37	31	64.89	63.20	-12	5,938	-0.20%
2024/03/27	0	0.00	10	62.30	63.60	-10	5,614	-0.18%
2024/03/26	3	60.90	3	61.00	60.90	0	5,491	0.00%
2024/03/25	27	62.81	13	63.62	62.50	14	5,434	0.26%
2024/03/22	160.5	63.23	5	65.88	62.40	155.5	5,361	2.90%	大買/鉅額交易
2024/03/21	15	66.65	23	67.73	67.00	-8	5,175	-0.15%
2024/03/20	2	60.30	32	63.04	64.90	-30	4,423	-0.68%
2024/03/19	26	58.73	57	59.83	59.00	-31	4,056	-0.76%
2024/03/18	2	56.45	1	56.80	56.50	1	3,911	0.03%
2024/03/12	1	53.60	2	54.05	55.00	-1	3,920	-0.03%
2024/03/11	11	53.52	0	0.00	53.30	11	3,909	0.28%
2024/03/08	15	55.33	0	0.00	54.90	15	3,921	0.38%
2024/03/07	4	57.40	0	0.00	57.40	4	4,168	0.10%
2024/03/06	0	0.00	9	58.30	58.30	-9	4,347	-0.21%
2024/03/05	1	57.60	21	58.03	58.30	-20	4,428	-0.45%
2024/03/04	0	0.00	10	58.00	57.80	-10	4,425	-0.23%
2024/02/27	5	57.20	0	0.00	57.20	5	4,392	0.11%
2024/02/23	90	58.83	2	59.80	58.40	88	4,341	2.03%
2024/02/22	0	0.00	11	62.12	62.00	-11	4,255	-0.26%
2024/02/21	10	61.80	1	61.60	62.10	9	4,307	0.21%
2024/02/20	1	62.60	28	62.80	62.50	-27	4,307	-0.63%
2024/02/19	2	62.50	10	62.30	62.00	-8	4,259	-0.19%
2024/02/16	2	61.90	21	61.60	61.50	-19	4,232	-0.45%
2024/02/15	1	58.50	17	59.81	60.00	-16	4,144	-0.39%
2024/02/05	18	58.23	17	58.84	58.60	1	4,096	0.02%
2024/02/02	2	57.20	27	58.28	58.40	-25	4,061	-0.62%
2024/02/01	0	0.00	2	57.50	57.50	-2	4,019	-0.05%
2024/01/31	6	56.68	1	56.90	57.00	5	4,006	0.12%
2024/01/30	6	56.57	0	0.00	56.70	6	4,010	0.15%
2024/01/29	1	57.70	1	57.80	57.80	0	3,956	0.00%
2024/01/26	2	56.65	4	56.25	57.00	-2	3,827	-0.05%
2024/01/24	3	55.57	4	55.95	55.30	-1	3,832	-0.03%
2024/01/23	0	0.00	2	55.20	55.30	-2	3,953	-0.05%
2024/01/19	5	53.40	0	0.00	53.80	5	3,946	0.13%
2024/01/17	4	54.85	0	0.00	53.60	4	3,973	0.10%
2024/01/16	10	53.80	0	0.00	54.90	10	3,965	0.25%
2024/01/15	2	54.60	12	54.50	54.40	-10	3,963	-0.25%
2024/01/12	5	53.00	5	53.80	53.70	0	3,976	0.00%
2024/01/11	5	53.80	0	0.00	53.90	5	3,973	0.13%
2024/01/08	6	55.07	0	0.00	55.00	6	4,006	0.15%
2024/01/03	4	55.43	6	55.98	55.40	-2	4,078	-0.05%
2024/01/02	1	55.00	1	55.40	55.40	0	4,104	0.00%
2023/12/29	1	55.10	1	55.40	55.30	0	4,103	0.00%
2023/12/27	8	54.06	0	0.00	54.20	8	4,021	0.20%
2023/12/26	2	53.80	0	0.00	54.20	2	4,024	0.05%
2023/12/25	10	53.75	0	0.00	54.00	10	4,015	0.25%
2023/12/22	5	55.06	1	54.90	54.50	4	4,009	0.10%
2023/12/21	8	55.03	0	0.00	54.80	8	3,997	0.20%
2023/12/20	0	0.00	2	55.95	55.60	-2	3,986	-0.05%
2023/12/19	10	55.98	0	0.00	56.00	10	3,976	0.25%
2023/12/18	25	60.62	0	0.00	57.90	25	3,957	0.63%
2023/12/15	8	63.10	14	64.21	62.80	-6	3,906	-0.15%
2023/12/14	0	0.00	10	62.80	63.00	-10	3,881	-0.26%
2023/12/13	0	0.00	1	62.10	61.80	-1	3,880	-0.03%
2023/12/12	3	61.77	0	0.00	61.60	3	3,936	0.08%
2023/12/11	19	61.59	0	0.00	61.40	19	3,996	0.48%
2023/12/08	1	63.90	1	63.20	63.20	0	4,038	0.00%
2023/12/07	8	62.99	20	64.27	63.70	-12	4,058	-0.30%
2023/12/06	10	62.73	18	63.78	62.90	-8	4,065	-0.20%
2023/12/05	22	61.05	1	61.40	62.10	21	4,062	0.52%
2023/12/04	5	62.86	32	64.21	62.90	-27	4,137	-0.65%
2023/12/01	5	58.86	22.1	59.52	59.10	-17.1	4,059	-0.42%
2023/11/30	1	56.80	10	57.00	56.80	-9	4,112	-0.22%
2023/11/29	0	0.00	16	55.96	56.00	-16	4,055	-0.39%
2023/11/22	5.1	55.00	0	0.00	54.80	5.1	4,270	0.12%
2023/11/21	19	55.36	8	57.20	55.30	11	4,299	0.26%
2023/11/20	1	55.50	11.1	56.07	56.10	-10.1	4,373	-0.23%
2023/11/16	0	0.00	1	53.90	53.60	-1	4,418	-0.02%
2023/11/15	0	0.00	3	53.93	53.70	-3	4,515	-0.07%
2023/11/14	0	0.00	3	53.57	52.90	-3	4,598	-0.07%
2023/11/10	8.1	53.48	1	53.50	53.30	7.1	4,800	0.15%
2023/11/09	14	54.09	0	0.00	54.50	14	4,906	0.29%
2023/11/08	5	54.60	0	0.00	54.60	5	4,939	0.10%
2023/11/07	5	55.10	0	0.00	55.10	5	5,035	0.10%
2023/11/03	19	55.08	1	54.70	54.70	18	5,245	0.34%
2023/11/02	5	56.08	5	57.00	56.20	0	5,263	0.00%
2023/11/01	5	53.92	5	55.20	55.20	0	5,253	0.00%
2023/10/31	13	55.88	19	56.77	55.70	-6	5,125	-0.12%
2023/10/26	0	0.00	1	54.00	54.00	-1	5,108	-0.02%
2023/10/25	0	0.00	1	54.50	54.90	-1	5,103	-0.02%
2023/10/23	1	53.40	0	0.00	53.10	1	5,180	0.02%
2023/10/18	5	52.00	0	0.00	52.50	5	5,509	0.09%
2023/10/17	10	53.40	0	0.00	53.20	10	5,542	0.18%
2023/10/16	7	53.60	0	0.00	53.90	7	5,743	0.12%
2023/10/13	10	54.02	1	54.20	54.20	9	6,203	0.15%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/06	15	56.77	1	58.40	56.40	14	6,638	0.21%
2023/10/05	2	58.80	0	0.00	58.90	2	6,601	0.03%
2023/10/04	1	58.60	1	59.20	59.20	0	6,591	0.00%
2023/10/03	4	59.63	0	0.00	59.50	4	6,600	0.06%
2023/10/02	1	60.20	5	60.42	60.40	-4	6,605	-0.06%
2023/09/28	0	0.00	1	59.50	59.40	-1	6,596	-0.02%
2023/09/27	2	58.00	0	0.00	58.90	2	6,608	0.03%
2023/09/26	7	59.49	0	0.00	59.00	7	6,612	0.11%
2023/09/25	0	0.00	8	59.89	60.40	-8	6,629	-0.12%
2023/09/22	1	58.20	1	59.00	58.50	0	6,613	0.00%
2023/09/20	54	59.77	2	59.90	59.40	52	6,790	0.77%
2023/09/19	1	61.10	3	61.70	61.30	-2	6,775	-0.03%
2023/09/18	3	61.20	7	61.64	60.90	-4	6,806	-0.06%
2023/09/15	5	60.00	7	61.04	60.80	-2	6,861	-0.03%
2023/09/14	0	0.00	10	60.65	60.50	-10	6,871	-0.15%
2023/09/13	8	58.99	16	59.85	60.10	-8	6,876	-0.12%
2023/09/12	0	0.00	3	59.00	59.10	-3	6,857	-0.04%
2023/09/11	0	0.00	3	58.10	57.20	-3	6,784	-0.04%
2023/09/08	0	0.00	2	59.70	59.30	-2	6,697	-0.03%
2023/09/07	2	59.55	1	60.20	59.40	1	6,658	0.02%
2023/09/06	7	58.57	17	58.56	58.80	-10	6,563	-0.15%
2023/09/05	17	57.51	23	56.52	57.50	-6	6,516	-0.09%
2023/09/04	0	0.00	4	54.93	55.00	-4	6,285	-0.06%
2023/09/01	11	54.42	2	55.45	54.40	9	6,286	0.14%
2023/08/31	1	53.40	21	54.58	55.20	-20	6,233	-0.32%
2023/08/30	9	53.57	5	53.72	53.90	4	6,198	0.06%
2023/08/29	9	52.11	0	0.00	52.70	9	6,168	0.15%
2023/08/28	17	52.54	0	0.00	52.60	17	6,177	0.28%
2023/08/25	0	0.00	2	53.95	54.00	-2	6,187	-0.03%
2023/08/24	10	53.50	2	53.80	53.70	8	6,151	0.13%
2023/08/23	1	54.20	3	54.53	54.60	-2	6,020	-0.03%
2023/08/21	0	0.00	10	54.60	54.70	-10	5,967	-0.17%
2023/08/18	0	0.00	1	53.60	53.30	-1	5,889	-0.02%
2023/08/17	3	53.70	22	53.35	54.20	-19	5,784	-0.33%
2023/08/16	2	51.75	3	52.27	52.50	-1	5,671	-0.02%
2023/08/15	2	51.90	3	52.17	52.20	-1	5,601	-0.02%
2023/08/14	8	49.90	1	50.70	50.40	7	5,497	0.13%
2023/08/11	2	49.98	2	50.43	50.80	0	5,473	0.00%
2023/08/10	1	49.80	2	51.15	50.30	-1	5,409	-0.02%
2023/08/09	3	50.47	8	50.49	50.80	-5	5,299	-0.09%
2023/08/08	2	50.00	8	49.88	49.95	-6	5,202	-0.12%
2023/08/04	0	0.00	1	48.25	48.05	-1	5,138	-0.02%
2023/07/31	2	50.60	0	0.00	49.65	2	5,123	0.04%
2023/07/26	2	49.25	1	49.05	49.25	1	5,055	0.02%
2023/07/25	14	50.43	20	50.43	50.70	-6	4,978	-0.12%
2023/07/24	4	48.55	2	48.60	49.20	2	4,760	0.04%
2023/07/21	0	0.00	1	47.00	47.50	-1	4,657	-0.02%
2023/07/19	2	49.33	2	49.50	47.55	0	4,538	0.00%
2023/07/18	11	51.78	2	52.80	50.20	9	4,397	0.20%
2023/07/17	4	52.68	26	54.22	54.40	-22	3,923	-0.56%
2023/07/14	1	49.35	6	49.10	49.50	-5	3,526	-0.14%
2023/07/12	0	0.00	1	47.55	47.50	-1	3,355	-0.03%
2023/07/11	1	47.80	2	47.90	47.90	-1	3,335	-0.03%
2023/07/07	0	0.00	5	48.10	48.10	-5	3,346	-0.15%
2023/07/06	1	48.70	5	48.47	48.50	-4	3,390	-0.12%
2023/07/03	0.7	48.50	0	0.00	48.65	0.7	3,480	0.02%
2023/06/30	1	47.80	1	47.90	48.05	0	3,428	0.00%
2023/06/29	2	48.43	2	47.88	48.35	0	3,397	0.00%
2023/06/28	9	48.00	9	47.73	48.20	0	3,311	0.00%
2023/06/26	0	0.00	3	46.55	46.70	-3	3,031	-0.10%
2023/06/21	0	0.00	2	45.70	45.60	-2	2,969	-0.07%
2023/06/20	0	0.00	3	45.20	45.20	-3	2,867	-0.10%
2023/06/19	0	0.00	4	44.75	44.75	-4	2,778	-0.14%
2023/06/16	0	0.00	9	44.10	44.05	-9	2,707	-0.33%
2023/06/12	5	42.60	5	42.30	42.30	0	2,541	0.00%
2023/06/09	9	43.85	7	44.41	44.00	2	2,453	0.08%
2023/06/08	5	43.00	0	0.00	43.20	5	2,267	0.22%
2023/06/07	0	0.00	4	43.69	43.55	-4	2,246	-0.18%
2023/06/05	0	0.00	1	43.05	43.30	-1	2,195	-0.05%
2023/06/01	0	0.00	4	42.56	42.80	-4	2,132	-0.19%
2023/05/31	2	42.00	5	42.26	42.20	-3	2,097	-0.14%
2023/05/30	1	41.60	0	0.00	41.60	1	2,032	0.05%
2023/05/25	0	0.00	3	42.45	42.40	-3	1,945	-0.15%
2023/05/24	0	0.00	4	41.61	41.70	-4	1,895	-0.21%
2023/05/22	0	0.00	4	40.44	40.80	-4	1,870	-0.21%
2023/05/18	0	0.00	5	40.00	39.95	-5	1,843	-0.27%
2023/05/17	0	0.00	1	40.00	39.90	-1	1,819	-0.05%
2023/05/12	0	0.00	10	39.50	39.50	-10	1,717	-0.58%
2023/05/09	0	0.00	1	39.30	38.90	-1	1,611	-0.06%
2023/05/08	10	39.20	0	0.00	38.90	10	1,586	0.63%
2023/05/04	0	0.00	1	39.20	39.10	-1	1,518	-0.07%
2023/04/25	1	37.20	0	0.00	36.85	1	1,395	0.07%
2023/04/21	2	37.93	0	0.00	37.25	2	1,378	0.15%
2023/04/18	0	0.00	1	38.00	37.95	-1	1,264	-0.08%
2023/04/14	0	0.00	0	38.65	38.25	0	1,238	0.00%
2023/04/13	0	0.00	1	38.65	38.60	-1	1,211	-0.08%
2023/04/12	0	38.60	0	0.00	39.00	0	1,182	0.00%
2023/04/11	2	38.75	1	38.50	38.85	1	1,133	0.09%
2023/04/10	1	37.75	1	37.90	37.70	0	1,047	0.00%
2023/04/07	2	37.00	0	0.00	37.25	2	953	0.21%
2023/03/03	0	0.00	1	34.80	34.85	-1	838	-0.12%
2022/12/07	1	33.30	0	0.00	33.35	1	1,304	0.08%
2022/11/30	0	0.00	10	34.50	34.25	-10	1,244	-0.80%
2022/11/23	0	0.00	10	34.00	33.80	-10	1,226	-0.82%
2022/11/03	0	0.00	1	33.35	33.40	-1	1,062	-0.09%
2022/11/02	1	33.05	0	0.00	33.05	1	1,017	0.10%
2022/11/01	0	0.00	10	31.60	31.60	-10	851	-1.17%
2022/10/28	1	28.20	0	0.00	28.15	1	833	0.12%
2022/09/26	1	29.50	0	0.00	29.50	1	838	0.12%
2022/09/13	0	0.00	30	32.50	32.60	-30	886	-3.39%
2022/09/02	0	0.00	1	32.15	32.10	-1	902	-0.11%
2022/08/31	1	32.75	10	32.73	32.75	-9	889	-1.01%
2022/08/17	10	31.75	0	0.00	31.70	10	887	1.13%
2022/08/16	0	0.00	40	32.10	32.05	-40	872	-4.58%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/08/03	3	31.55	0	0.00	31.60	3	760	0.39%
2022/07/28	2	32.25	0	0.00	32.20	2	823	0.24%
2022/07/20	5	32.70	0	0.00	32.60	5	881	0.57%
2022/07/15	1	31.85	0	0.00	32.05	1	884	0.11%
2022/07/13	4	30.85	0	0.00	30.80	4	878	0.46%
2022/07/05	0	0.00	5	31.15	31.15	-5	916	-0.55%
2022/07/01	1	30.30	0	0.00	30.00	1	941	0.11%
2022/06/30	1	31.75	0	0.00	31.65	1	920	0.11%
2022/06/21	0	0.00	2	33.30	33.40	-2	921	-0.22%
2022/06/20	1	32.55	0	0.00	32.55	1	919	0.11%
2022/06/17	1	33.75	0	0.00	33.80	1	899	0.11%
2022/06/13	1	35.25	0	0.00	35.10	1	907	0.11%
2022/05/25	0	0.00	1	36.35	36.40	-1	1,013	-0.10%
2022/05/20	0	0.00	2	36.30	36.30	-2	1,206	-0.17%
2022/05/19	1	35.85	0	0.00	36.20	1	1,234	0.08%
2022/05/16	0	0.00	1	35.75	35.75	-1	1,351	-0.07%
2022/05/12	3	34.05	0	0.00	33.85	3	1,342	0.22%
2022/05/11	4	34.75	0	0.00	34.60	4	1,320	0.30%
2022/05/09	0	0.00	1	35.55	35.40	-1	1,311	-0.08%
2022/05/06	3	37.60	0	0.00	37.65	3	1,275	0.24%
2022/05/03	1	38.05	0	0.00	38.00	1	1,264	0.08%
2022/04/29	1	38.60	0	0.00	38.55	1	1,251	0.08%
2022/04/21	1	40.50	0	0.00	40.50	1	1,250	0.08%
2022/03/28	0	0.00	20	42.37	42.55	-20	1,386	-1.44%
2022/03/24	1	42.95	0	0.00	43.10	1	1,391	0.07%
2022/03/23	0	0.00	1	43.60	43.40	-1	1,393	-0.07%
2022/03/22	1	42.80	2	42.80	42.80	-1	1,385	-0.07%
2022/03/21	22	42.68	0	0.00	42.75	22	1,392	1.58%
2022/02/22	0	0.00	178	44.94	44.90	-178	1,495	-11.90%	大賣/鉅額交易
2022/02/21	10	44.30	0	0.00	44.60	10	1,433	0.70%
2022/02/17	0	0.00	26	42.47	43.80	-26	1,676	-1.55%
2022/02/16	5	42.30	0	0.00	42.10	5	1,698	0.29%
2022/02/11	20	43.10	0	0.00	43.05	20	1,778	1.12%
2022/01/24	0	0.00	1	42.20	42.25	-1	1,978	-0.05%
2022/01/06	1	44.35	1	44.80	44.25	0	1,934	0.00%
2022/01/03	0	0.00	20	45.23	45.05	-20	1,912	-1.05%
2021/12/30	0	0.00	1	45.25	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	30	45.30	45.25	-30	1,916	-1.57%
2021/12/28	30	45.54	1	45.40	45.45	29	1,921	1.51%
2021/12/27	20	45.69	0	0.00	45.60	20	1,941	1.03%
2021/12/24	0	0.00	1	45.25	45.25	-1	1,963	-0.05%
2021/12/23	5	44.50	0	0.00	44.60	5	1,925	0.26%
2021/12/22	5	44.30	0	0.00	44.20	5	1,942	0.26%
2021/12/21	0	0.00	1	44.15	44.15	-1	1,975	-0.05%
2021/12/20	25	43.94	1	43.95	44.00	24	1,983	1.21%
2021/12/13	7	44.84	0	0.00	44.40	7	1,985	0.35%
2021/12/10	7	44.81	0	0.00	44.70	7	1,982	0.35%
2021/12/09	24	45.83	0	0.00	45.25	24	1,982	1.21%
2021/12/08	75	45.40	2	45.48	45.95	73	1,970	3.70%
2021/12/07	25	44.93	0	0.00	44.90	25	1,999	1.25%
2021/12/03	1	45.00	0	0.00	45.05	1	2,000	0.05%
2021/11/29	0	0.00	30	44.40	44.30	-30	1,992	-1.51%
2021/11/19	10	45.65	0	0.00	45.70	10	1,923	0.52%
2021/11/18	10	46.50	0	0.00	46.40	10	1,899	0.53%
2021/11/17	0	0.00	28	46.80	46.90	-28	1,877	-1.49%
2021/11/16	13	47.75	22	47.40	47.15	-9	1,842	-0.49%
2021/11/15	0	0.00	5	45.32	46.50	-5	1,600	-0.31%
2021/11/12	0	0.00	50	44.18	44.30	-50	1,540	-3.25%
2021/11/11	0	0.00	10	44.00	43.60	-10	1,526	-0.66%
2021/11/10	5	43.90	10	43.99	44.00	-5	1,574	-0.32%
2021/11/09	0	0.00	35	44.50	44.65	-35	1,609	-2.17%
2021/11/08	0	0.00	5	43.95	44.10	-5	1,610	-0.31%
2021/11/05	13	43.75	3	43.70	43.90	10	1,677	0.60%
2021/11/04	10	43.70	1	44.00	43.95	9	1,698	0.53%
2021/11/02	0	0.00	146	43.62	42.65	-146	1,793	-8.14%	大賣/鉅額交易
2021/11/01	0	0.00	1	42.70	42.90	-1	1,853	-0.05%
2021/10/29	2	41.65	0	0.00	41.70	2	1,851	0.11%
2021/10/28	19	41.50	0	0.00	41.45	19	1,871	1.02%
2021/10/26	8	40.85	0	0.00	40.80	8	1,902	0.42%
2021/10/25	1	40.70	0	0.00	40.75	1	1,914	0.05%
2021/10/22	2	40.60	0	0.00	40.60	2	1,946	0.10%
2021/10/21	6	40.18	0	0.00	40.15	6	1,970	0.30%
2021/10/19	0	0.00	1	40.40	40.40	-1	2,028	-0.05%
2021/10/15	1	39.50	0	0.00	39.65	1	2,106	0.05%
2021/10/14	1	39.25	0	0.00	39.10	1	2,155	0.05%
2021/10/13	11	38.95	0	0.00	38.90	11	2,194	0.50%
2021/10/08	4	40.58	0	0.00	40.20	4	2,231	0.18%
2021/10/06	8	38.91	0	0.00	38.65	8	2,547	0.31%
2021/10/05	4	39.05	0	0.00	39.30	4	2,620	0.15%
2021/10/04	31	39.00	0	0.00	38.80	31	2,663	1.16%
2021/10/01	80	39.69	80	40.08	39.75	0	2,695	0.00%
2021/09/30	4	41.19	0	0.00	40.95	4	2,690	0.15%
2021/09/29	5	41.45	0	0.00	41.15	5	2,703	0.18%
2021/09/28	26	41.75	1	41.80	42.00	25	2,742	0.91%
2021/09/24	1	43.10	1	43.70	43.30	0	2,768	0.00%
2021/09/23	13	42.65	1	42.65	42.85	12	2,789	0.43%
2021/09/22	12	42.23	1	42.45	42.20	11	2,824	0.39%
2021/09/16	9	42.46	0	0.00	42.40	9	2,908	0.31%
2021/09/15	0	0.00	10	42.57	42.40	-10	2,946	-0.34%
2021/09/14	17	42.69	1	42.50	42.50	16	3,077	0.52%
2021/09/13	17	42.67	3	42.67	42.65	14	3,397	0.41%
2021/09/10	33	42.93	11	42.19	42.55	22	3,453	0.64%
2021/09/09	1	41.15	0	0.00	41.20	1	3,464	0.03%
2021/09/08	10	41.75	0	0.00	40.85	10	3,519	0.28%
2021/09/07	10	41.65	0	0.00	41.70	10	3,544	0.28%
2021/09/06	27	42.19	1	41.75	41.75	26	3,609	0.72%
2021/09/02	11	42.53	0	0.00	42.00	11	3,673	0.30%
2021/09/01	0	0.00	1	42.50	42.50	-1	3,688	-0.03%
2021/08/30	1	41.75	0	0.00	41.75	1	3,716	0.03%
2021/08/26	0	0.00	1	41.55	41.55	-1	3,744	-0.03%
2021/08/24	1	41.25	0	0.00	41.00	1	3,815	0.03%
2021/08/17	1	41.25	31	40.63	40.60	-30	3,882	-0.77%
2021/08/13	0	0.00	7	42.34	41.95	-7	3,894	-0.18%
2021/08/12	30	44.35	0	0.00	44.30	30	4,118	0.73%
2021/08/11	1	47.60	0	0.00	46.75	1	4,172	0.02%
2021/08/10	4	48.09	143	48.07	47.65	-139	4,156	-3.34%	大賣/鉅額交易
2021/08/09	1	48.55	100	48.78	48.15	-99	4,196	-2.36%
2021/08/06	110	49.22	4	49.66	49.30	106	4,195	2.53%	大買/鉅額交易
2021/08/05	14	49.44	11	49.35	49.55	3	4,156	0.07%
2021/08/04	2	48.43	12	48.56	48.35	-10	4,121	-0.24%
2021/07/30	0	0.00	1	47.40	47.35	-1	4,214	-0.02%
2021/07/26	8	47.68	2	47.90	47.90	6	4,476	0.13%
2021/07/23	2	47.45	2	47.30	47.30	0	4,597	0.00%
2021/07/22	16	46.85	0	0.00	47.10	16	4,676	0.34%
2021/07/21	2	46.05	1	46.60	46.25	1	4,687	0.02%
2021/07/19	10	47.65	0	0.00	47.60	10	4,685	0.21%
2021/07/16	6	48.40	7	48.46	48.40	-1	4,759	-0.02%
2021/07/15	1	48.25	5	48.30	48.25	-4	4,889	-0.08%
2021/07/14	2	49.13	1	48.50	48.20	1	4,920	0.02%
2021/07/13	9.1	50.13	4	50.45	49.05	5.1	4,891	0.10%
2021/07/12	23	49.04	0	0.00	49.15	23	4,678	0.49%
2021/07/09	36	48.38	0	0.00	48.45	36	4,617	0.78%
2021/07/08	1	48.45	2	48.25	48.00	-1	4,671	-0.02%
2021/07/07	2	47.93	3	47.60	47.65	-1	4,704	-0.02%
2021/07/06	7	48.31	7	48.13	48.15	0	4,780	0.00%
2021/07/05	26	48.07	1	48.30	48.40	25	5,033	0.50%
2021/07/02	1	47.25	4	47.40	47.30	-3	5,123	-0.06%
2021/06/29	3	47.85	0	0.00	47.55	3	5,173	0.06%
2021/06/28	0	0.00	1	47.30	48.00	-1	5,210	-0.02%
2021/06/25	23	47.84	0	0.00	47.55	23	5,209	0.44%
2021/06/24	17	48.12	0	0.00	48.15	17	5,229	0.33%
2021/06/23	12.1	48.33	4	48.21	48.40	8.1	5,236	0.15%
2021/06/22	6	48.55	4	48.33	47.65	2	5,254	0.04%
2021/06/21	3	45.63	0	0.00	46.05	3	5,322	0.06%
2021/06/18	0	0.00	1	46.20	46.60	-1	5,441	-0.02%
2021/06/17	0	0.00	1	46.00	46.05	-1	5,455	-0.02%
2021/06/16	11	45.29	0	0.00	45.20	11	5,456	0.20%
2021/06/15	0	0.00	1	45.85	45.85	-1	5,487	-0.02%
2021/06/11	1	45.30	0	0.00	45.15	1	5,528	0.02%
2021/06/10	0	0.00	10	44.40	44.80	-10	5,529	-0.18%
2021/06/08	0	0.00	1	44.15	44.20	-1	5,652	-0.02%
2021/06/07	1	43.45	0	0.00	43.70	1	5,700	0.02%
2021/06/02	0	0.00	3	45.10	44.65	-3	5,812	-0.05%
2021/06/01	0	0.00	1	44.90	45.15	-1	5,826	-0.02%
2021/05/31	1	44.50	0	0.00	44.40	1	5,866	0.02%
2021/05/26	1	44.10	0	0.00	43.90	1	6,521	0.02%
2021/05/25	0	0.00	1	43.95	44.10	-1	6,577	-0.02%
2021/05/24	2	42.95	2	43.53	43.50	0	6,656	0.00%
2021/05/21	3	43.55	1	43.80	43.60	2	6,773	0.03%
2021/05/20	3	45.07	3	45.27	43.40	0	6,861	0.00%
2021/05/19	0	42.65	1	42.40	43.35	-1	6,619	-0.02%
2021/05/18	1	41.25	13	41.10	42.10	-12	6,594	-0.18%
2021/05/17	16	39.28	20	39.35	38.95	-4	6,581	-0.06%
2021/05/14	5	40.25	0	0.00	40.55	5	6,524	0.08%
2021/05/13	3	40.25	10	41.25	40.30	-7	6,499	-0.11%
2021/05/12	12	40.27	2	41.28	40.50	10	6,468	0.15%
2021/05/11	0	0.00	3	44.80	43.15	-3	6,383	-0.05%
2021/05/10	1	45.95	0	0.00	45.50	1	6,327	0.02%
2021/05/05	0	0.00	24	44.92	45.25	-24	6,321	-0.38%
2021/05/04	0	0.00	126	45.86	45.65	-126	6,305	-2.00%	大賣/鉅額交易
2021/05/03	1	48.00	20	48.54	47.90	-19	6,201	-0.31%
2021/04/29	21	49.73	178	50.85	49.70	-157	6,115	-2.57%	大賣/鉅額交易
2021/04/28	12	51.03	3	51.03	51.10	9	6,010	0.15%
2021/04/27	53	49.88	0	0.00	49.70	53	6,008	0.88%
2021/04/26	65	50.20	28	50.34	50.20	37	6,016	0.61%
2021/04/23	3	49.87	0	0.00	49.95	3	6,022	0.05%
2021/04/22	0	0.00	2	51.20	49.45	-2	6,073	-0.03%
2021/04/21	6	52.13	10	52.03	51.60	-4	6,049	-0.07%
2021/04/20	0	0.00	1	51.00	51.40	-1	5,941	-0.02%
2021/04/19	10	50.50	0	0.00	50.40	10	5,948	0.17%
2021/04/16	0	0.00	1	50.30	50.00	-1	5,981	-0.02%
2021/04/14	88	49.33	0	0.00	49.30	88	6,013	1.46%
2021/04/13	17	51.68	0	0.00	50.40	17	5,978	0.28%
2021/04/12	53	52.17	1	51.90	51.90	52	5,958	0.87%
2021/04/09	14	53.15	35	53.61	53.10	-21	5,898	-0.36%
2021/04/08	10	51.40	2	51.00	51.90	8	5,649	0.14%
2021/04/07	5	49.96	4	49.43	50.20	1	5,523	0.02%
2021/04/01	1	49.25	0	0.00	49.25	1	5,532	0.02%
2021/03/31	2	49.50	0	0.00	49.35	2	5,526	0.04%
2021/03/30	24	49.17	1	49.25	49.25	23	5,499	0.42%
2021/03/29	82	49.34	3	49.37	49.25	79	5,489	1.44%
2021/03/26	9	49.32	0	0.00	49.35	9	5,473	0.16%
2021/03/25	61	49.36	29	49.32	48.75	32	5,488	0.58%
2021/03/24	19	50.43	4	50.90	50.10	15	5,418	0.28%
2021/03/23	50	49.47	33	49.51	50.10	17	5,105	0.33%
2021/03/22	11	48.48	11	48.65	48.80	0	4,990	0.00%
2021/03/19	1	47.90	1	48.20	48.20	0	5,002	0.00%
2021/03/18	2	48.55	21	48.41	48.45	-19	5,019	-0.38%
2021/03/17	24	48.31	7	48.06	48.10	17	5,086	0.33%
2021/03/16	4	48.09	1	47.45	47.45	3	5,151	0.06%
2021/03/15	4	47.78	1	47.60	47.90	3	5,377	0.06%
2021/03/11	10	46.73	0	0.00	46.75	10	5,456	0.18%
2021/03/10	1	46.40	15	46.97	46.45	-14	5,480	-0.26%
2021/03/09	0	0.00	15	45.88	46.20	-15	5,507	-0.27%
2021/03/08	5	46.60	0	0.00	46.05	5	5,647	0.09%
2021/03/05	4	46.25	5	46.33	46.10	-1	5,728	-0.02%
2021/03/02	25	47.07	5	46.98	46.10	20	5,904	0.34%
2021/02/26	21	46.16	12	46.18	46.20	9	5,786	0.16%
2021/02/25	0	0.00	21	45.38	45.55	-21	5,606	-0.37%
2021/02/24	1	45.25	0	0.00	45.35	1	5,603	0.02%
2021/02/23	3	45.55	3	45.20	45.30	0	5,524	0.00%
2021/02/22	10	44.75	0	0.00	44.80	10	5,452	0.18%
2021/02/19	6	43.94	6	44.19	44.20	0	5,366	0.00%
2021/02/18	0	0.00	1	43.70	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	1	42.90	43.10	-1	5,543	-0.02%
2021/02/05	2	42.20	1	42.15	42.15	1	5,587	0.02%
2021/02/04	1	42.10	0	0.00	42.25	1	5,677	0.02%
2021/02/03	0	0.00	13	42.41	42.40	-13	5,774	-0.23%
2021/02/02	0	0.00	1	42.25	42.10	-1	5,924	-0.02%
2021/01/29	1	42.00	1	41.50	41.30	0	6,148	0.00%
2021/01/27	31	42.50	31	43.40	42.50	0	6,236	0.00%
2021/01/22	1	41.50	0	0.00	41.80	1	6,615	0.02%
2021/01/21	1	41.10	0	0.00	41.25	1	6,639	0.02%
2021/01/20	17	41.71	0	0.00	41.65	17	6,698	0.25%
2021/01/19	1	43.40	1	43.85	43.45	0	6,623	0.00%
2021/01/12	0	0.00	15	43.70	43.20	-15	6,569	-0.23%
2021/01/07	0	0.00	3	43.75	43.80	-3	6,606	-0.05%
2021/01/04	0	0.00	35	43.51	43.60	-35	6,585	-0.53%
2020/12/31	0	0.00	19	43.50	43.35	-19	6,580	-0.29%
2020/12/29	50	43.08	5	43.32	43.05	45	6,593	0.68%
2020/12/22	1	43.25	0	0.00	42.90	1	6,618	0.02%
2020/12/18	7	44.74	12	44.18	44.10	-5	6,650	-0.08%
2020/12/17	6	45.18	1	44.65	44.70	5	6,631	0.08%
2020/12/16	0	0.00	25	44.58	44.80	-25	6,606	-0.38%
2020/12/15	20	43.83	0	0.00	43.85	20	6,726	0.30%
2020/12/14	0	0.00	1	45.50	45.35	-1	6,671	-0.01%
2020/12/11	1	44.85	1	45.00	45.00	0	6,626	0.00%
2020/12/10	5	46.16	29	45.93	45.85	-24	6,549	-0.37%
2020/12/09	0	0.00	24	45.57	46.55	-24	6,431	-0.37%
2020/12/08	21	44.85	0	0.00	44.80	21	6,235	0.34%
2020/12/07	29	45.59	3	45.88	45.25	26	6,283	0.41%
2020/12/04	1	45.20	3	45.30	45.20	-2	6,218	-0.03%
2020/12/02	16	45.95	0	0.00	45.55	16	6,174	0.26%
2020/12/01	5	45.34	21	45.15	45.60	-16	6,077	-0.26%
2020/11/30	2	45.00	10	45.60	44.85	-8	6,089	-0.13%
2020/11/27	0	0.00	3	44.80	44.55	-3	6,023	-0.05%
2020/11/26	0	0.00	31	44.17	44.20	-31	6,021	-0.51%
2020/11/25	0	0.00	1	44.70	43.70	-1	6,044	-0.02%
2020/11/24	2	44.55	11	45.18	44.45	-9	6,024	-0.15%
2020/11/23	3	44.57	0	0.00	44.35	3	5,947	0.05%
2020/11/20	0	0.00	1	44.05	44.15	-1	5,967	-0.02%
2020/11/19	0	0.00	3	44.05	43.85	-3	6,026	-0.05%
2020/11/18	1	43.50	0	0.00	43.50	1	6,266	0.02%
2020/11/17	2	43.50	0	0.00	43.40	2	6,470	0.03%
2020/11/16	3	43.70	43	43.74	43.85	-40	6,809	-0.59%
2020/11/13	1	43.05	35	43.19	43.20	-34	7,000	-0.49%
2020/11/12	26	42.64	25	43.09	42.70	1	7,850	0.01%
2020/11/11	12	42.38	1	43.05	42.95	11	8,502	0.13%
2020/11/10	0	0.00	12	41.98	42.40	-12	8,790	-0.14%
2020/11/09	0	0.00	2	42.28	42.15	-2	8,928	-0.02%
2020/11/06	0	0.00	22	41.83	41.75	-22	8,994	-0.24%
2020/11/05	22	40.86	1	40.90	40.90	21	8,920	0.24%
2020/11/04	0	0.00	12	41.23	41.00	-12	8,951	-0.13%
2020/11/03	4	42.35	22	42.06	41.10	-18	8,923	-0.20%
2020/10/29	0	0.00	60	39.12	39.70	-60	8,671	-0.69%
2020/10/28	75	39.88	40	40.45	39.80	35	8,670	0.40%
2020/10/27	35	41.14	0	0.00	41.20	35	8,599	0.41%
2020/10/26	10	41.65	75	41.61	41.60	-65	8,638	-0.75%
2020/10/23	75	41.05	0	0.00	41.05	75	8,658	0.87%
2020/10/22	8	41.68	1	42.15	41.45	7	8,666	0.08%
2020/10/21	0	0.00	65	41.80	41.85	-65	8,717	-0.75%
2020/10/19	1	41.75	10	41.25	41.35	-9	9,033	-0.10%
2020/10/16	15	40.92	0	0.00	40.65	15	9,143	0.16%
2020/10/15	11	42.18	15	42.12	41.50	-4	9,288	-0.04%
2020/10/14	20	40.30	5	40.70	40.65	15	9,290	0.16%
2020/10/13	6	40.25	20	40.35	40.25	-14	9,699	-0.14%
2020/10/12	1	40.90	5	41.50	40.85	-4	9,806	-0.04%
2020/10/07	0	0.00	1	40.55	40.50	-1	10,162	-0.01%
2020/10/06	0	0.00	10	40.25	40.20	-10	10,697	-0.09%
2020/09/30	0	0.00	1	39.10	39.20	-1	11,182	-0.01%
2020/09/29	1	39.35	0	0.00	38.95	1	11,398	0.01%
2020/09/28	0	0.00	6	38.62	39.05	-6	11,633	-0.05%
2020/09/25	12	38.84	15	39.30	38.05	-3	12,069	-0.02%
2020/09/24	42	40.24	0	0.00	39.75	42	12,326	0.34%
2020/09/23	5	41.40	0	0.00	41.50	5	12,635	0.04%
2020/09/22	53	41.89	0	0.00	41.65	53	12,801	0.41%
2020/09/21	0	0.00	7	43.55	42.75	-7	12,838	-0.05%
2020/09/18	8	43.73	10	43.85	43.60	-2	12,859	-0.02%
2020/09/17	2	42.60	72	42.57	42.55	-70	12,775	-0.55%
2020/09/16	60	42.10	0	0.00	42.05	60	12,830	0.47%
2020/09/14	1	41.75	1	41.90	41.85	0	12,907	0.00%
2020/09/11	41	41.77	1	41.50	41.30	40	12,902	0.31%
2020/09/10	4	43.05	15	43.28	42.25	-11	12,834	-0.09%
2020/09/09	19	42.18	0	0.00	42.20	19	12,751	0.15%
2020/09/08	6	43.44	0	0.00	43.05	6	12,663	0.05%
2020/09/07	40	43.50	0	0.00	43.50	40	12,664	0.32%
2020/09/03	20	44.78	1	45.15	45.15	19	12,660	0.15%
2020/09/02	0	0.00	50	44.98	44.60	-50	12,555	-0.40%
2020/09/01	2	44.00	0	0.00	44.20	2	12,478	0.02%
2020/08/31	1	44.25	1	43.90	43.55	0	12,403	0.00%
2020/08/28	5	42.50	0	0.00	43.50	5	12,488	0.04%
2020/08/27	50	43.40	1	43.30	43.20	49	12,500	0.39%
2020/08/26	5	43.95	5	44.25	44.10	0	12,464	0.00%
2020/08/25	5	44.60	0	0.00	44.75	5	12,496	0.04%
2020/08/24	11	45.00	13	45.62	44.60	-2	12,612	-0.02%
2020/08/21	11	43.95	0	0.00	43.95	11	12,397	0.09%
2020/08/20	21	44.75	16	43.47	43.35	5	12,262	0.04%
2020/08/19	17	48.46	12	49.16	48.15	5	11,877	0.04%
2020/08/18	177	49.67	207	49.40	48.15	-30	11,533	-0.26%	大買/大賣/
2020/08/17	40	48.39	44	48.81	49.65	-4	10,644	-0.04%
2020/08/14	20	44.00	168	44.21	45.15	-148	9,929	-1.49%	大賣/鉅額交易
2020/08/13	61	43.44	25	44.11	42.35	36	9,575	0.38%
2020/08/12	12	42.41	2	43.50	44.15	10	9,310	0.11%
2020/08/11	73	42.82	5	42.80	42.55	68	9,225	0.74%
2020/08/10	4	43.99	7	44.02	43.95	-3	9,200	-0.03%
2020/08/07	0	0.00	92	43.71	43.85	-92	9,266	-0.99%
2020/08/06	10	42.68	0	0.00	42.75	10	9,272	0.11%
2020/08/05	7	43.75	4	44.00	43.30	3	9,427	0.03%
2020/08/04	40	42.03	0	0.00	42.00	40	9,637	0.42%
2020/07/30	15	41.05	0	0.00	41.25	15	9,670	0.16%
2020/07/29	8	40.89	6	40.33	41.15	2	9,659	0.02%
2020/07/28	26	40.60	1	41.00	40.15	25	9,660	0.26%
2020/07/27	63	41.58	3	42.00	41.55	60	9,672	0.62%
2020/07/24	8	43.44	2	44.78	42.80	6	9,622	0.06%
2020/07/23	8	44.75	11	44.96	45.00	-3	9,561	-0.03%
2020/07/22	2	44.90	31	45.40	45.40	-29	9,399	-0.31%
2020/07/21	7	45.63	13	45.90	45.25	-6	9,255	-0.06%
2020/07/20	19	45.48	11	45.65	45.30	8	9,126	0.09%
2020/07/17	18	46.43	15	46.49	45.25	3	9,072	0.03%
2020/07/16	0	0.00	1	45.35	45.75	-1	8,704	-0.01%
2020/07/15	28	45.34	5	45.36	45.00	23	8,611	0.27%
2020/07/14	2	44.80	9	45.08	45.10	-7	8,533	-0.08%
2020/07/13	15	46.15	33	45.50	46.35	-18	8,375	-0.21%
2020/07/10	32	43.45	2	43.83	43.00	30	7,946	0.38%
2020/07/09	7	45.49	36	45.84	44.50	-29	7,828	-0.37%
2020/07/08	1	45.50	2	45.35	45.45	-1	7,619	-0.01%
2020/07/07	4	44.39	3	43.65	44.10	1	7,491	0.01%
2020/07/06	27	44.15	27	44.36	45.00	0	7,417	0.00%
2020/07/03	5	42.29	19	42.63	43.00	-14	7,059	-0.20%
2020/07/02	1	41.15	27	41.31	41.90	-26	6,805	-0.38%
2020/07/01	5	39.80	91	39.77	39.80	-86	6,455	-1.33%
2020/06/30	2	38.35	0	0.00	38.80	2	6,322	0.03%
2020/06/29	8	38.08	0	0.00	38.05	8	6,286	0.13%
2020/06/24	0	0.00	5	39.25	39.15	-5	6,262	-0.08%
2020/06/23	0	0.00	5	39.15	38.80	-5	6,272	-0.08%
2020/06/22	1	38.90	0	0.00	38.45	1	6,299	0.02%
2020/06/19	3	38.48	0	0.00	39.10	3	6,389	0.05%
2020/06/18	5	38.15	0	0.00	38.05	5	6,387	0.08%
2020/06/16	10	37.53	0	0.00	37.70	10	6,584	0.15%
2020/06/15	15	37.22	0	0.00	36.95	15	6,711	0.22%
2020/06/12	2	37.75	0	0.00	37.75	2	6,765	0.03%
2020/06/11	10	38.48	0	0.00	38.45	10	6,803	0.15%
2020/06/10	15	38.83	0	0.00	38.75	15	6,737	0.22%
2020/06/08	34	39.00	0	0.00	38.90	34	6,944	0.49%
2020/06/05	13	39.05	2	39.20	39.05	11	6,952	0.16%
2020/06/04	33	39.28	3	39.30	39.30	30	7,013	0.43%
2020/06/03	5	38.65	1	39.00	39.00	4	6,890	0.06%
2020/06/02	14	38.55	4	38.88	38.55	10	6,857	0.15%
2020/06/01	5	38.88	0	0.00	38.95	5	6,885	0.07%
2020/05/29	6	38.16	16	37.86	38.75	-10	7,206	-0.14%
2020/05/28	0	0.00	0.1	37.50	37.50	-0.1	7,077	0.00%
2020/05/27	1	36.75	5	36.94	37.40	-4	7,029	-0.06%
2020/05/26	12	36.74	34	36.80	36.70	-22	6,982	-0.32%
2020/05/25	15	36.05	0	0.00	36.40	15	6,977	0.21%
2020/05/22	10	36.35	0	0.00	36.35	10	6,976	0.14%
2020/05/21	0	0.00	115	37.02	37.20	-115	6,966	-1.65%	大賣/鉅額交易
2020/05/20	10	36.43	1	36.50	36.60	9	6,948	0.13%
2020/05/19	15	36.83	11	37.22	36.85	4	6,921	0.06%
2020/05/18	23	36.75	0	0.00	36.45	23	6,887	0.33%
2020/05/15	15	37.28	5	37.60	37.60	10	6,813	0.15%
2020/05/14	63	38.13	0	0.00	37.65	63	6,773	0.93%
2020/05/13	58	39.07	8	39.09	39.05	50	6,663	0.75%
2020/05/12	20	40.40	19	39.80	39.70	1	6,607	0.02%
2020/05/11	4	41.08	43	39.96	41.10	-39	6,463	-0.60%
2020/05/08	15	38.87	0	0.00	38.80	15	6,140	0.24%
2020/05/06	5	38.35	0	0.00	38.35	5	6,115	0.08%
2020/05/05	10	39.23	1	38.85	38.80	9	6,120	0.15%
2020/05/04	10	39.10	0	0.00	39.00	10	6,133	0.16%
2020/04/30	0	0.00	19	39.34	40.00	-19	6,145	-0.31%
2020/04/29	0	0.00	1	39.20	38.90	-1	6,134	-0.02%
2020/04/28	2	38.83	0	38.80	38.65	2	6,167	0.03%
2020/04/24	3	39.40	0	0.00	39.05	3	6,160	0.05%
2020/04/23	14	39.51	0	0.00	39.20	14	6,150	0.23%
2020/04/22	1	39.25	0	0.00	39.35	1	6,099	0.02%
2020/04/21	1	38.40	0	0.00	38.15	1	6,082	0.02%
2020/04/20	2	39.60	1	39.95	39.60	1	6,081	0.02%
2020/04/17	0	0.00	1	40.45	39.45	-1	6,056	-0.02%
2020/04/16	1	39.95	0	0.00	40.00	1	5,942	0.02%
2020/04/15	1	40.05	1	40.75	39.90	0	5,908	0.00%
2020/04/13	20	39.68	1	39.95	39.60	19	5,773	0.33%
2020/04/10	14	39.02	0	0.00	39.00	14	5,704	0.25%
2020/04/09	4	38.71	4	38.94	38.60	0	5,704	0.00%
2020/04/08	0	0.00	6	37.19	37.60	-6	5,578	-0.11%
2020/04/07	0	0.00	9	36.48	36.60	-9	5,546	-0.16%
2020/04/06	0	0.00	8	34.31	34.50	-8	5,576	-0.14%
2020/04/01	0	0.00	7	33.46	33.70	-7	5,534	-0.13%
2020/03/30	0	0.00	2	32.95	33.20	-2	5,552	-0.04%
2020/03/27	4	32.25	2	34.08	32.50	2	5,567	0.04%
2020/03/26	0	0.00	3	32.70	32.90	-3	5,468	-0.05%
2020/03/25	0	0.00	4	31.21	31.60	-4	5,359	-0.07%
2020/03/20	3	30.10	1	29.00	28.00	2	5,115	0.04%
2020/03/19	1	27.60	1	27.50	27.45	0	4,974	0.00%
2020/03/17	4	30.85	0	0.00	30.50	4	4,809	0.08%
2020/03/16	0	0.00	4	33.09	31.55	-4	4,763	-0.08%
2020/03/13	7	32.03	2	32.28	33.15	5	4,720	0.11%
2020/03/12	3	35.35	0	0.00	35.40	3	4,616	0.06%
2020/03/11	1	38.50	20	38.75	38.30	-19	4,541	-0.42%
2020/03/10	13	38.31	0	0.00	39.50	13	4,507	0.29%
2020/03/06	1	41.75	0	0.00	41.05	1	4,384	0.02%
2020/03/05	2	41.75	6	41.88	41.70	-4	4,371	-0.09%
2020/03/04	19	41.84	15	41.81	41.50	4	4,306	0.09%
2020/03/03	10	38.95	0	0.00	40.40	10	3,901	0.26%
2020/03/02	3	36.65	0	0.00	36.75	3	3,833	0.08%
2020/02/27	8	37.03	8	36.16	36.00	0	3,885	0.00%
2020/02/26	10	37.70	10	37.70	37.60	0	3,880	0.00%
2020/02/12	0	0.00	1	39.20	39.65	-1	5,443	-0.02%
2020/02/06	10	38.85	10	38.70	39.10	0	5,791	0.00%
2020/02/05	1	38.00	0	0.00	37.95	1	5,844	0.02%
2020/02/04	3	37.20	0	0.00	37.90	3	5,862	0.05%
2020/02/03	0	0.00	3	34.50	36.15	-3	5,972	-0.05%
2020/01/31	3	37.75	0	0.00	37.65	3	6,089	0.05%
2020/01/16	0	0.00	5	43.00	43.00	-5	6,220	-0.08%
2020/01/15	9	42.85	9	43.15	43.05	0	6,650	0.00%
2020/01/14	3	43.17	3	43.32	43.30	0	6,726	0.00%
2020/01/13	1	42.60	0	0.00	42.65	1	6,791	0.01%
2020/01/10	2	41.58	2	41.70	41.55	0	6,861	0.00%
2020/01/08	0	0.00	23	41.65	41.65	-23	7,213	-0.32%
2020/01/07	2	41.90	5	41.80	41.80	-3	7,462	-0.04%
2020/01/06	1	42.80	3	42.73	42.30	-2	7,520	-0.03%
2020/01/03	4	43.95	3	43.97	43.25	1	7,540	0.01%
2020/01/02	3	43.88	14	43.95	43.95	-11	7,537	-0.15%
2019/12/31	6	43.73	5	43.99	43.90	1	7,530	0.01%
2019/12/30	13	43.85	4	43.88	43.80	9	7,526	0.12%
2019/12/27	0	0.00	3	42.48	42.40	-3	7,456	-0.04%
2019/12/26	2	42.78	1	43.55	42.45	1	7,499	0.01%
2019/12/25	20	43.34	3	43.53	43.40	17	7,535	0.23%
2019/12/24	9	42.72	3	42.78	43.00	6	7,682	0.08%
2019/12/23	0	0.00	3	42.53	42.20	-3	7,993	-0.04%
2019/12/20	0	0.00	2	42.45	42.50	-2	8,363	-0.02%
2019/12/19	3	42.05	7	42.16	42.15	-4	8,822	-0.05%
2019/12/18	26	42.12	10	42.05	42.05	16	9,315	0.17%
2019/12/17	4	42.48	4	42.58	42.50	0	9,478	0.00%
2019/12/16	4	41.91	4	42.35	42.30	0	9,664	0.00%
2019/12/13	2	41.85	6	42.18	41.85	-4	9,674	-0.04%
2019/12/12	6	42.33	0	0.00	42.20	6	9,738	0.06%
2019/12/11	0	0.00	6	42.10	42.45	-6	9,729	-0.06%
2019/12/10	1	41.75	1	42.10	41.90	0	9,716	0.00%
2019/12/09	6	42.64	2	43.05	42.05	4	9,701	0.04%
2019/12/06	8	42.78	3	43.00	42.80	5	9,679	0.05%
2019/12/05	4	42.44	1	42.65	42.75	3	9,736	0.03%
2019/12/02	3	42.25	8	42.56	42.10	-5	9,907	-0.05%
2019/11/29	0	0.00	60	43.10	43.10	-60	9,912	-0.61%
2019/11/28	1	44.30	0	0.00	43.60	1	9,973	0.01%
2019/11/26	1	43.95	0	0.00	43.80	1	10,142	0.01%
2019/11/25	0	0.00	4	43.35	43.70	-4	10,121	-0.04%
2019/11/22	3	43.22	5	43.59	42.85	-2	10,146	-0.02%
2019/11/21	1	43.30	0	0.00	43.30	1	10,169	0.01%
2019/11/20	13	44.03	5	43.87	43.60	8	10,174	0.08%
2019/11/19	3	45.43	4	45.65	45.00	-1	10,175	-0.01%
2019/11/18	7	45.72	6	45.82	45.45	1	10,285	0.01%
2019/11/15	5	45.15	11	45.38	45.15	-6	10,529	-0.06%
2019/11/14	26	45.24	12	45.86	44.60	14	10,787	0.13%
2019/11/13	7	45.42	4	45.73	45.00	3	10,608	0.03%
2019/11/12	7	45.77	12	45.96	46.15	-5	10,685	-0.05%
2019/11/11	2	44.90	31	46.12	46.20	-29	10,689	-0.27%
2019/11/08	13	45.65	18	45.57	45.80	-5	10,661	-0.05%
2019/11/07	0	0.00	4	43.70	43.80	-4	10,518	-0.04%
2019/11/06	1	44.50	1	45.10	43.90	0	10,756	0.00%
2019/11/05	1	44.70	2	45.03	44.80	-1	10,814	-0.01%
2019/11/04	2	44.80	1	45.20	44.55	1	10,889	0.01%
2019/11/01	10	45.07	12	44.89	45.10	-2	10,937	-0.02%
2019/10/31	5	45.22	2	45.20	44.65	3	11,096	0.03%
2019/10/25	3	43.60	3	44.30	44.00	0	12,331	0.00%
2019/10/23	13	45.40	11	44.95	44.25	2	12,367	0.02%
2019/10/22	0	0.00	3	44.63	44.65	-3	12,109	-0.02%
2019/10/21	1	45.00	2	44.68	44.15	-1	12,029	-0.01%
2019/10/18	0	0.00	1	44.50	44.25	-1	11,964	-0.01%
2019/10/17	8	43.91	10	43.40	43.95	-2	11,898	-0.02%
2019/10/16	1	43.60	2	42.78	43.05	-1	11,706	-0.01%
2019/10/15	8	42.98	10	42.51	43.00	-2	11,656	-0.02%
2019/10/04	2	40.45	0	0.00	40.30	2	11,366	0.02%
2019/10/02	2	41.45	0	0.00	41.50	2	11,253	0.02%
2019/10/01	5	41.14	4	40.80	40.80	1	11,251	0.01%
2019/09/27	2	41.20	3	40.98	40.75	-1	11,202	-0.01%
2019/09/26	3	43.48	2	44.95	42.90	1	11,061	0.01%
2019/09/25	23	43.43	67	43.59	44.40	-44	10,781	-0.41%
2019/09/24	41	43.08	22	43.84	42.30	19	10,420	0.18%
2019/09/23	30	43.01	41	42.39	43.00	-11	9,990	-0.11%
2019/09/20	7	40.54	7	40.36	40.50	0	9,512	0.00%
2019/09/19	1	40.90	29	40.57	40.90	-28	9,340	-0.30%
2019/09/17	0	0.00	2	39.65	39.65	-2	9,184	-0.02%
2019/09/16	15	39.05	0	0.00	38.95	15	9,198	0.16%
2019/09/11	0	0.00	0.2	38.35	38.30	-0.2	9,336	0.00%
2019/09/09	20	38.90	20	38.80	38.80	0	9,595	0.00%
2019/09/06	5	39.90	0	0.00	39.85	5	9,703	0.05%
2019/09/05	0	0.00	35.1	40.50	40.20	-35.1	9,706	-0.36%
2019/09/04	2	39.55	0	0.00	39.45	2	9,843	0.02%
2019/09/03	71	39.56	11	39.25	39.25	60	9,840	0.61%
2019/09/02	2	39.55	25	39.96	40.00	-23	9,811	-0.23%
2019/08/30	8	39.57	1	39.95	39.30	7	9,798	0.07%
2019/08/29	1	39.70	2.1	39.21	39.30	-1.1	9,735	-0.01%
2019/08/28	53	38.47	30	38.40	38.40	23	9,662	0.24%
2019/08/27	1	39.05	1	39.70	39.05	0	9,707	0.00%
2019/08/26	44	39.06	20	38.85	38.85	24	9,759	0.25%
2019/08/23	10	40.10	8	40.39	40.30	2	9,702	0.02%
2019/08/22	13	40.14	3	40.75	40.25	10	9,635	0.10%
2019/08/21	28	40.35	31	40.39	40.40	-3	9,495	-0.03%
2019/08/20	37	41.05	9	41.85	40.95	28	9,382	0.30%
2019/08/19	10	42.40	37	40.94	42.10	-27	9,110	-0.30%
2019/08/16	6	40.50	0	0.00	39.40	6	8,779	0.07%
2019/08/15	25	39.42	38	39.09	39.30	-13	8,662	-0.15%
2019/08/14	1	38.80	4	38.81	38.85	-3	8,454	-0.04%
2019/08/13	5	38.28	4	38.80	38.15	1	8,299	0.01%
2019/08/12	5	37.79	9	37.86	38.25	-4	8,147	-0.05%
2019/08/08	20	37.33	17	37.33	37.45	3	8,101	0.04%
2019/08/07	0	0.00	1	36.50	35.80	-1	7,973	-0.01%
2019/08/06	2	35.93	1	36.25	36.50	1	7,923	0.01%
2019/08/05	18	36.60	18	36.74	35.50	0	7,981	0.00%
2019/08/02	5	35.20	10	35.95	36.10	-5	8,069	-0.06%
2019/08/01	18	38.62	11	38.42	37.80	7	7,916	0.09%
2019/07/31	3	37.37	61	37.09	37.60	-58	7,619	-0.76%
2019/07/29	16	39.36	29	39.78	40.10	-13	7,321	-0.18%
2019/07/26	22	37.25	22	38.04	38.00	0	6,850	0.00%
2019/07/25	10	34.95	9	35.07	35.20	1	6,447	0.02%
2019/07/24	19	34.52	24	34.51	34.70	-5	6,379	-0.08%
2019/07/23	28	33.93	21	33.89	33.95	7	6,406	0.11%
2019/07/19	51	32.35	1	32.45	32.65	50	6,510	0.77%
2019/07/16	1	31.60	0	0.00	31.60	1	7,109	0.01%
2019/07/15	6	33.00	14	32.61	32.65	-8	7,539	-0.11%
2019/07/05	0	0.00	5	32.31	32.15	-5	8,917	-0.06%
2019/07/04	0	0.00	5	32.15	32.10	-5	8,912	-0.06%
2019/07/02	30	31.97	20	31.90	31.90	10	8,987	0.11%
2019/07/01	0	0.00	7	31.95	31.80	-7	8,977	-0.08%
2019/06/27	0	0.00	5	31.15	31.40	-5	9,042	-0.06%
2019/06/26	0	0.00	3	30.65	30.95	-3	9,017	-0.03%
2019/06/25	10	30.90	10	30.75	30.75	0	9,017	0.00%
2019/06/24	5	30.75	3	30.85	31.35	2	9,031	0.02%
2019/06/21	6	30.90	19	31.34	30.90	-13	9,083	-0.14%
2019/06/20	27	31.80	12	31.70	31.55	15	9,042	0.17%
2019/06/19	5	31.35	5	31.60	31.35	0	9,019	0.00%
2019/06/18	30	31.28	30	30.90	30.90	0	9,012	0.00%
2019/06/17	5	31.40	0	0.00	31.65	5	8,960	0.06%
2019/06/14	8	31.54	8	31.56	31.70	0	8,869	0.00%
2019/06/13	8	30.60	8	31.05	30.30	0	8,784	0.00%
2019/06/12	0	0.00	3	30.75	30.95	-3	8,635	-0.03%
2019/06/11	13	30.83	38	31.12	30.90	-25	8,568	-0.29%
2019/06/10	0	0.00	1	29.70	29.70	-1	8,327	-0.01%
2019/06/06	4	29.06	0	0.00	29.00	4	8,299	0.05%
2019/06/05	25	30.01	2	29.73	29.45	23	8,346	0.28%
2019/06/04	3	29.40	0	0.00	29.45	3	8,333	0.04%
2019/06/03	0	0.00	2	29.15	29.30	-2	8,318	-0.02%
2019/05/31	3	29.55	2	29.75	29.50	1	8,284	0.01%
2019/05/30	4	29.03	5	28.98	29.10	-1	8,178	-0.01%
2019/05/29	6	27.95	0	0.00	28.50	6	8,066	0.07%
2019/05/28	6	28.19	0	0.00	28.20	6	8,087	0.07%
2019/05/27	1	28.40	0	0.00	28.40	1	8,120	0.01%
2019/05/24	5	28.90	5	28.60	28.80	0	8,229	0.00%
2019/05/23	0	0.00	5	28.53	28.30	-5	8,526	-0.06%
2019/05/22	2	29.08	1	29.30	29.30	1	8,768	0.01%
2019/05/21	5	27.86	5	27.60	28.35	0	8,744	0.00%
2019/05/16	3	29.65	0	0.00	29.65	3	8,642	0.03%
2019/05/13	3	29.35	0	0.00	28.80	3	8,781	0.03%
2019/05/10	1	29.65	0	0.00	29.30	1	8,700	0.01%
2019/05/09	5	30.12	5	30.54	29.85	0	8,496	0.00%
2019/05/02	0	0.00	7	33.05	31.65	-7	8,021	-0.09%
2019/04/29	0	0.00	2	33.13	32.50	-2	7,864	-0.03%
2019/04/26	6	32.18	5	32.12	31.95	1	7,719	0.01%
2019/04/25	1	32.95	0	0.00	33.00	1	7,569	0.01%
2019/04/24	8	33.55	6	33.63	33.40	2	7,424	0.03%
2019/04/23	2	33.55	0	0.00	34.05	2	7,217	0.03%
2019/04/22	5	34.47	9	34.53	34.90	-4	7,052	-0.06%
2019/04/19	7	32.66	6	33.04	33.90	1	6,699	0.01%
2019/04/18	7	30.94	7	31.01	31.05	0	6,335	0.00%
2019/04/17	2	30.18	1	29.65	30.90	1	5,978	0.02%
2019/04/15	22	28.81	15	28.80	29.05	7	5,228	0.13%
2019/04/12	0	0.00	5	28.00	28.55	-5	4,942	-0.10%
2019/03/22	0	0.00	1	27.50	27.85	-1	4,192	-0.02%
2019/03/18	0	0.00	2	26.85	27.15	-2	4,094	-0.05%
2019/03/12	0	0.00	1	26.30	26.15	-1	4,166	-0.02%
2019/03/11	1	26.05	0	0.00	26.05	1	4,319	0.02%
2019/03/08	2	25.60	0	0.00	25.90	2	4,399	0.05%
2019/03/07	0	0.00	1	26.80	26.25	-1	4,515	-0.02%
2019/03/06	1	26.95	0	0.00	26.85	1	4,539	0.02%
2019/02/27	4	26.95	0	0.00	26.95	4	4,627	0.09%
2019/02/22	10	28.07	10	28.27	27.90	0	4,499	0.00%
2019/02/21	0	0.00	2	27.65	28.10	-2	4,163	-0.05%
2019/02/14	1	26.55	1	26.05	26.10	0	3,947	0.00%
2019/02/13	1	26.15	1	26.15	26.15	0	3,840	0.00%
2019/02/12	2	24.80	2	25.00	25.20	0	3,643	0.00%
2019/01/23	1	23.80	1	23.65	23.65	0	4,411	0.00%
2019/01/10	3	24.30	3	24.17	24.30	0	4,712	0.00%
2018/12/26	0	0.00	15	23.31	22.60	-15	5,027	-0.30%
2018/12/18	1	24.25	1	24.05	23.90	0	5,102	0.00%
2018/12/04	15	26.15	0	0.00	25.85	15	5,252	0.29%
2018/11/30	2	24.05	2	24.50	24.65	0	5,075	0.00%
2018/11/16	0	0.00	1	24.00	23.40	-1	6,028	-0.02%
2018/11/14	0	0.00	1	23.70	23.50	-1	5,954	-0.02%
2018/11/09	3	22.90	0	0.00	23.20	3	6,082	0.05%
2018/11/08	1	23.05	0	0.00	23.00	1	6,121	0.02%
2018/11/07	1	22.95	2	23.05	23.45	-1	6,081	-0.02%
2018/11/06	1	22.75	0	0.00	22.20	1	6,058	0.02%
2018/11/05	3	23.13	2	22.85	23.30	1	6,068	0.02%
2018/11/02	12	23.24	0	0.00	23.40	12	6,019	0.20%
2018/11/01	0	0.00	1	21.40	22.45	-1	5,798	-0.02%
2018/10/31	1	20.85	3	21.02	21.10	-2	5,804	-0.03%
2018/10/30	3	20.28	1	19.90	20.10	2	5,880	0.03%
2018/10/29	0	0.00	2	20.33	20.70	-2	5,917	-0.03%
2018/10/26	2	19.48	4	19.73	19.50	-2	5,994	-0.03%
2018/10/23	3	20.75	11	20.90	20.45	-8	6,132	-0.13%
2018/10/22	11	21.40	1	21.30	21.40	10	6,214	0.16%
2018/10/19	1	20.60	1	20.80	20.90	0	6,444	0.00%
2018/10/18	6	21.56	6	21.78	21.50	0	6,626	0.00%
2018/10/17	2	21.90	4	22.00	21.50	-2	6,694	-0.03%
2018/10/16	1	21.10	1	21.60	21.20	0	6,683	0.00%
2018/10/15	2	21.20	1	21.60	20.85	1	6,739	0.01%
2018/10/12	3	20.37	1	21.00	21.20	2	6,752	0.03%
2018/10/11	4	20.68	1	20.60	20.60	3	6,849	0.04%
2018/10/09	1	22.60	4	22.88	22.85	-3	6,952	-0.04%
2018/10/08	1	22.60	2	22.55	22.50	-1	7,000	-0.01%
2018/10/05	3	23.72	1	23.10	23.15	2	7,080	0.03%
2018/09/28	1	26.10	0	0.00	26.15	1	7,440	0.01%
2018/09/21	0	0.00	1	26.50	26.90	-1	9,259	-0.01%
2018/09/18	4	25.96	1	25.75	25.70	3	9,513	0.03%
2018/09/17	1	26.65	1	26.50	26.55	0	9,530	0.00%
2018/09/12	1	25.75	1	25.70	25.70	0	9,595	0.00%
2018/09/10	2	25.73	2	25.93	25.25	0	9,667	0.00%
2018/09/07	0	0.00	5	27.35	26.70	-5	9,577	-0.05%
2018/09/04	0	0.00	1	29.55	29.60	-1	9,694	-0.01%
2018/09/03	1	29.60	0	0.00	28.80	1	9,749	0.01%
2018/08/30	2	29.18	1	29.50	29.50	1	10,169	0.01%
2018/08/29	0	0.00	3	29.15	29.70	-3	10,391	-0.03%
2018/08/28	11	28.92	11	29.45	28.55	0	10,290	0.00%
2018/08/27	5	28.76	9	28.33	29.20	-4	9,920	-0.04%
2018/08/24	0	0.00	1	26.70	26.55	-1	9,832	-0.01%
2018/08/23	1	26.35	0	0.00	26.20	1	10,176	0.01%
2018/08/21	1	26.25	0	0.00	26.10	1	10,782	0.01%
2018/08/20	2	26.08	5	26.17	26.40	-3	11,334	-0.03%
2018/08/17	5	26.88	1	26.50	26.45	4	11,913	0.03%
2018/08/16	0	0.00	6	27.08	27.30	-6	12,388	-0.05%
2018/08/15	3	26.33	0	0.00	26.30	3	12,761	0.02%
2018/08/13	2	27.45	1	27.00	26.20	1	13,082	0.01%
2018/08/09	1	28.55	0	0.00	28.85	1	13,139	0.01%
2018/08/08	1	28.80	2	29.45	28.55	-1	13,262	-0.01%
2018/08/07	1	28.80	0	0.00	29.25	1	13,330	0.01%
2018/08/06	2	29.28	3	29.18	28.85	-1	13,475	-0.01%
2018/08/03	1	27.80	2	28.25	28.10	-1	13,489	-0.01%
2018/08/02	2	27.98	1	27.80	27.85	1	13,499	0.01%
2018/08/01	1	28.50	1	29.25	28.75	0	13,583	0.00%
2018/07/31	1	28.80	0	0.00	28.75	1	13,850	0.01%
2018/07/30	1	28.90	5	28.50	28.50	-4	13,957	-0.03%
2018/07/27	6	29.35	5	29.50	29.50	1	13,909	0.01%
2018/07/26	0	0.00	2	29.35	29.55	-2	13,809	-0.01%
2018/07/25	0	0.00	1	28.35	28.60	-1	13,605	-0.01%
2018/07/24	2	26.28	4	26.63	27.30	-2	13,400	-0.01%
2018/07/23	2	25.60	4	26.41	26.70	-2	13,305	-0.02%
2018/07/20	2	25.25	2	25.60	25.45	0	13,244	0.00%
2018/07/19	0	0.00	2	26.20	26.25	-2	13,169	-0.02%
2018/07/18	2	27.33	0	0.00	26.30	2	13,140	0.02%
2018/07/17	2	27.63	4	28.59	28.35	-2	12,987	-0.02%
2018/07/13	10	29.20	5	28.70	28.70	5	12,747	0.04%
2018/07/12	14	29.04	22	29.51	29.70	-8	12,715	-0.06%
2018/07/09	1	29.30	1	28.75	28.75	0	12,554	0.00%
2018/07/06	2	29.95	0	0.00	28.95	2	12,464	0.02%
2018/07/05	17	31.07	5	31.29	29.80	12	12,239	0.10%
2018/07/04	7	31.94	8	32.19	32.00	-1	12,022	-0.01%
2018/07/03	15	34.10	19	33.91	31.40	-4	11,762	-0.03%
2018/07/02	11	32.07	2	32.48	33.05	9	10,803	0.08%
2018/06/29	1	28.60	4	29.06	30.05	-3	10,327	-0.03%
2018/06/28	2	28.58	0	0.00	28.10	2	10,164	0.02%
2018/06/27	6	29.28	2	29.98	28.70	4	10,090	0.04%
2018/06/26	4	28.63	12	28.02	29.20	-8	9,925	-0.08%
2018/06/25	1	28.00	1	28.70	28.00	0	9,866	0.00%
2018/06/22	1	29.35	5	28.75	28.75	-4	9,839	-0.04%
2018/06/21	0	0.00	16	29.63	30.20	-16	9,781	-0.16%
2018/06/20	1	28.05	5	29.54	28.00	-4	9,678	-0.04%
2018/06/19	5	29.15	0	0.00	29.30	5	9,551	0.05%
2018/06/15	6	30.05	0	0.00	30.05	6	9,513	0.06%
2018/06/14	6	31.10	0	0.00	30.40	6	9,442	0.06%
2018/06/13	3	30.15	6	30.60	30.55	-3	9,329	-0.03%
2018/06/12	6	30.70	0	0.00	30.10	6	9,261	0.06%
2018/06/11	0	0.00	4	31.45	31.15	-4	9,137	-0.04%
2018/06/08	2	30.33	3	30.55	30.60	-1	9,001	-0.01%
2018/06/07	28	31.23	16	31.20	30.40	12	8,896	0.13%
2018/06/04	0	0.00	2	30.45	29.75	-2	7,931	-0.03%
2018/06/01	3	29.37	0	0.00	29.15	3	7,814	0.04%
2018/05/31	6	29.18	6	29.85	29.15	0	7,709	0.00%
2018/05/30	2	28.90	3	29.90	30.40	-1	7,314	-0.01%
2018/05/29	137	30.45	21	30.20	30.05	116	6,991	1.66%	大買/鉅額交易
2018/05/28	20	29.89	34	30.59	31.60	-14	6,615	-0.21%
2018/05/25	18	28.34	23	28.48	28.80	-5	6,007	-0.08%
2018/05/24	41	26.11	21	26.59	27.20	20	5,375	0.37%
2018/05/23	2	23.80	3	24.27	24.75	-1	4,844	-0.02%
2018/05/22	2	23.70	1	23.65	23.55	1	4,373	0.02%
2018/05/21	0	0.00	2	23.03	23.35	-2	4,181	-0.05%
2018/05/17	3	22.17	2	22.05	22.00	1	3,885	0.03%
2018/05/16	3	22.30	2	22.35	22.90	1	3,734	0.03%
2018/05/15	0	0.00	2	22.50	22.45	-2	3,591	-0.06%
2018/05/14	3	21.20	3	21.67	21.70	0	3,452	0.00%
2018/05/11	2	20.73	1	21.30	20.80	1	3,201	0.03%
2018/05/10	0	0.00	1	21.30	21.40	-1	3,004	-0.03%
2018/05/09	0	0.00	3	20.88	21.25	-3	2,931	-0.10%
2018/05/08	2	20.73	3	20.88	20.25	-1	2,728	-0.04%
2018/05/07	0	0.00	5	19.49	20.05	-5	2,354	-0.21%
2018/05/03	1	17.85	0	0.00	18.20	1	2,095	0.05%
2018/05/02	0	0.00	1	18.00	18.10	-1	2,070	-0.05%
2018/04/30	0	0.00	1	17.30	17.35	-1	2,039	-0.05%
2018/04/27	0	0.00	1	16.95	16.90	-1	2,057	-0.05%
2018/04/25	1	16.70	0	0.00	16.90	1	2,097	0.05%
2018/04/24	1	16.95	0	0.00	16.90	1	2,142	0.05%
2018/04/18	1	18.00	0	0.00	17.85	1	2,290	0.04%
2018/04/17	0	0.00	2	18.40	18.35	-2	2,321	-0.09%
2018/04/16	1	18.05	0	0.00	17.85	1	2,303	0.04%
2018/04/13	0	0.00	1	18.30	18.00	-1	2,320	-0.04%
2018/04/11	0	0.00	1	17.80	17.60	-1	2,503	-0.04%
2018/04/10	1	17.40	0	0.00	17.60	1	2,774	0.04%
2018/03/29	1	17.80	0	0.00	17.75	1	3,281	0.03%
2018/03/21	0	0.00	1	18.70	18.35	-1	5,349	-0.02%
2018/03/19	1	18.70	0	0.00	18.65	1	5,709	0.02%
2018/03/16	0	0.00	2	19.25	19.00	-2	5,824	-0.03%
2018/03/15	1	18.95	0	0.00	19.05	1	5,882	0.02%
2018/03/07	2	19.05	0	0.00	18.85	2	6,129	0.03%
2018/03/06	0	0.00	3	19.37	19.45	-3	6,169	-0.05%
2018/03/02	1	18.70	0	0.00	18.80	1	6,177	0.02%
2018/02/27	2	19.08	0	0.00	18.85	2	6,240	0.03%
2018/02/26	1	19.50	0	0.00	19.30	1	6,352	0.02%
2018/02/23	0	0.00	2	19.30	19.70	-2	6,531	-0.03%
2018/02/22	1	18.45	0	0.00	18.60	1	6,597	0.02%
2018/02/21	0	0.00	1	18.75	18.80	-1	6,850	-0.01%
2018/02/12	0	0.00	6	17.94	17.95	-6	6,962	-0.09%
2018/02/08	1	17.60	0	0.00	17.80	1	6,994	0.01%
2018/02/07	0	0.00	3	18.27	17.95	-3	6,990	-0.04%
2018/02/06	5	17.69	1	18.15	17.65	4	6,970	0.06%
2018/02/05	2	19.20	1	19.50	19.55	1	6,926	0.01%
2018/01/25	0	0.00	1	20.65	20.30	-1	7,134	-0.01%
2018/01/24	2	20.00	1	20.10	20.30	1	7,191	0.01%
2018/01/22	1	20.70	1	20.95	20.70	0	7,401	0.00%
2018/01/19	1	21.00	0	0.00	21.00	1	7,427	0.01%
2018/01/18	1	21.30	1	21.65	21.45	0	7,455	0.00%
2018/01/17	1	21.05	4	21.56	21.50	-3	7,445	-0.04%
2018/01/16	1	21.00	0	0.00	20.95	1	7,459	0.01%
2018/01/12	3	21.50	0	0.00	21.40	3	7,587	0.04%
2018/01/11	0	0.00	2	21.28	21.65	-2	7,709	-0.03%
2018/01/09	1	20.85	1	20.70	20.70	0	7,970	0.00%
2018/01/08	3	21.03	0	0.00	20.70	3	8,145	0.04%
2018/01/05	2	21.83	0	0.00	21.65	2	8,371	0.02%
2018/01/04	5	22.55	6	22.11	22.55	-1	8,221	-0.01%
2018/01/03	0	0.00	1	21.85	21.45	-1	7,920	-0.01%
2018/01/02	5	21.70	2	21.85	21.45	3	7,853	0.04%