瀚宇博 (5469)-群益金鼎-新莊券商分點個股進出

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
55.6
漲跌
▲1.1
漲幅
+2.02%
成交量
1,640張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－群益金鼎-新莊券商分點個股進出

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-新莊券商分點個股進出
群益金鼎-新莊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
2024/04/24	5	55.20	0	0.00	55.60	5	6,451	0.08%
2024/04/23	5	54.40	1	55.30	54.50	4	6,463	0.06%
2024/04/22	14	55.70	0	0.00	54.40	14	6,473	0.22%
2024/04/19	10	56.00	0	0.00	55.70	10	6,440	0.16%
2024/04/18	6	56.37	0	0.00	56.60	6	6,405	0.09%
2024/04/17	8	56.71	0	0.00	56.60	8	6,406	0.12%
2024/04/16	35	57.07	0	0.00	56.70	35	6,398	0.55%
2024/04/12	1	59.30	0	0.00	58.90	1	6,323	0.02%
2024/04/11	17	58.53	5	58.92	59.50	12	6,319	0.19%
2024/04/10	3	60.90	9	60.53	60.20	-6	6,284	-0.10%
2024/04/09	35	61.09	0	0.00	60.70	35	6,302	0.56%
2024/04/08	5	60.90	11	61.73	62.00	-6	6,278	-0.10%
2024/04/03	0	0.00	2	61.50	61.30	-2	6,339	-0.03%
2024/04/02	4	61.20	2	61.35	61.20	2	6,315	0.03%
2024/04/01	24	60.78	13	61.35	61.00	11	6,277	0.18%
2024/03/29	21	61.74	7	62.26	60.80	14	6,201	0.23%
2024/03/28	9	64.16	15	64.69	63.20	-6	5,938	-0.10%
2024/03/27	3	61.23	18	62.91	63.60	-15	5,614	-0.27%
2024/03/26	37	61.05	1	62.30	60.90	36	5,491	0.66%
2024/03/25	26	63.24	11	63.45	62.50	15	5,434	0.28%
2024/03/22	12	63.21	1	63.40	62.40	11	5,361	0.21%
2024/03/21	33	67.70	190	67.74	67.00	-157	5,175	-3.03%	大賣/鉅額交易
2024/03/20	1	64.50	90	62.65	64.90	-89	4,423	-2.01%
2024/03/19	1	58.70	36	59.41	59.00	-35	4,056	-0.86%
2024/03/18	10	56.25	11	56.51	56.50	-1	3,911	-0.03%
2024/03/15	0	0.00	39	56.17	55.70	-39	3,869	-1.01%
2024/03/14	5	55.10	29	55.58	55.20	-24	3,855	-0.62%
2024/03/13	0	0.00	5	55.40	54.70	-5	3,876	-0.13%
2024/03/12	30	54.20	10	55.15	55.00	20	3,920	0.51%
2024/03/11	54	53.86	0	0.00	53.30	54	3,909	1.38%
2024/03/08	10	55.60	26	55.20	54.90	-16	3,921	-0.41%
2024/03/07	16	57.60	13	57.40	57.40	3	4,168	0.07%
2024/03/06	0	0.00	5	58.40	58.30	-5	4,347	-0.11%
2024/03/01	2	57.40	12	57.83	57.50	-10	4,423	-0.23%
2024/02/29	7	56.84	0	0.00	56.60	7	4,403	0.16%
2024/02/27	10	57.30	0	0.00	57.20	10	4,392	0.23%
2024/02/26	15	58.07	1	58.00	57.80	14	4,359	0.32%
2024/02/23	144	59.33	4	59.70	58.40	140	4,341	3.22%	大買/鉅額交易
2024/02/22	1	62.00	12	62.40	62.00	-11	4,255	-0.26%
2024/02/21	6	61.80	1	62.40	62.10	5	4,307	0.12%
2024/02/20	1	63.20	50	62.87	62.50	-49	4,307	-1.14%
2024/02/19	0	0.00	17	62.12	62.00	-17	4,259	-0.40%
2024/02/16	1	62.30	63	61.94	61.50	-62	4,232	-1.46%
2024/02/15	0	0.00	5	59.64	60.00	-5	4,144	-0.12%
2024/02/05	3	58.47	3	58.30	58.60	0	4,096	0.00%
2024/02/02	0	0.00	1	57.90	58.40	-1	4,061	-0.02%
2024/02/01	0	0.00	8	57.38	57.50	-8	4,019	-0.20%
2024/01/31	0	0.00	7	57.06	57.00	-7	4,006	-0.17%
2024/01/30	1	57.20	0	0.00	56.70	1	4,010	0.02%
2024/01/29	20	57.83	17	57.82	57.80	3	3,956	0.08%
2024/01/26	5	56.38	35	56.45	57.00	-30	3,827	-0.78%
2024/01/25	3	54.73	2	55.00	54.60	1	3,692	0.03%
2024/01/24	46	55.60	14	55.80	55.30	32	3,832	0.83%
2024/01/22	0	0.00	42	54.99	54.70	-42	3,950	-1.06%
2024/01/19	1	53.60	0	0.00	53.80	1	3,946	0.03%
2024/01/18	0	0.00	2	53.50	53.50	-2	3,970	-0.05%
2024/01/17	27	54.15	0	0.00	53.60	27	3,973	0.68%
2024/01/16	6	53.88	1	54.70	54.90	5	3,965	0.13%
2024/01/12	2	53.40	0	0.00	53.70	2	3,976	0.05%
2024/01/11	18	54.03	0	0.00	53.90	18	3,973	0.45%
2024/01/05	1	55.20	1	55.70	55.30	0	4,023	0.00%
2024/01/02	0	0.00	1	55.30	55.40	-1	4,104	-0.02%
2023/12/29	12	54.83	2	54.80	55.30	10	4,103	0.24%
2023/12/25	10	54.00	0	0.00	54.00	10	4,015	0.25%
2023/12/22	5	54.50	0	0.00	54.50	5	4,009	0.12%
2023/12/21	15	55.25	0	0.00	54.80	15	3,997	0.38%
2023/12/20	4	55.80	0	0.00	55.60	4	3,986	0.10%
2023/12/19	25	56.26	0	0.00	56.00	25	3,976	0.63%
2023/12/18	88	58.50	0	59.50	57.90	88	3,957	2.22%
2023/12/15	0	0.00	9	62.93	62.80	-9	3,906	-0.23%
2023/12/14	1	62.50	11	62.65	63.00	-10	3,881	-0.26%
2023/12/13	12	61.70	5	61.90	61.80	7	3,880	0.18%
2023/12/12	2	61.40	2	62.20	61.60	0	3,936	0.00%
2023/12/11	28	61.99	5	61.50	61.40	23	3,996	0.58%
2023/12/08	5	63.36	6	64.17	63.20	-1	4,038	-0.02%
2023/12/07	8	63.23	18	63.75	63.70	-10	4,058	-0.25%
2023/12/06	1	62.90	27	62.91	62.90	-26	4,065	-0.64%
2023/12/05	22	62.01	22	61.68	62.10	0	4,062	0.00%
2023/12/04	3	63.63	48	63.74	62.90	-45	4,137	-1.09%
2023/12/01	0	0.00	25	59.61	59.10	-25	4,059	-0.62%
2023/11/30	5	57.40	15	57.00	56.80	-10	4,112	-0.24%
2023/11/27	2	55.15	0	0.00	55.00	2	4,158	0.05%
2023/11/24	0	0.00	0.1	55.06	55.30	-0.1	4,212	0.00%
2023/11/22	1	54.80	0	0.00	54.80	1	4,270	0.02%
2023/11/21	11	57.07	47	56.72	55.30	-36	4,299	-0.84%
2023/11/20	11	55.72	30	56.10	56.10	-19	4,373	-0.43%
2023/11/17	0	0.00	18	55.04	55.20	-18	4,361	-0.41%
2023/11/16	5	53.60	0	0.00	53.60	5	4,418	0.11%
2023/11/15	0	0.00	1	54.10	53.70	-1	4,515	-0.02%
2023/11/14	3	53.10	13	53.23	52.90	-10	4,598	-0.22%
2023/11/10	21	53.31	15	53.43	53.30	6	4,800	0.12%
2023/11/09	1	54.30	0	0.00	54.50	1	4,906	0.02%
2023/11/08	2	54.70	0	0.00	54.60	2	4,939	0.04%
2023/11/07	4	55.68	0	0.00	55.10	4	5,035	0.08%
2023/11/06	0	0.00	7	55.29	55.70	-7	5,133	-0.14%
2023/11/03	11	54.78	0	0.00	54.70	11	5,245	0.21%
2023/11/02	1	56.30	16	56.51	56.20	-15	5,263	-0.29%
2023/11/01	52	53.87	40	55.16	55.20	12	5,253	0.23%
2023/10/31	28	56.11	11	57.17	55.70	17	5,125	0.33%
2023/10/27	10	54.45	1	54.80	54.40	9	5,008	0.18%
2023/10/26	1	54.20	0	0.00	54.00	1	5,108	0.02%
2023/10/20	2	52.30	0	0.00	52.40	2	5,386	0.04%
2023/10/16	2	53.90	0	0.00	53.90	2	5,743	0.03%
2023/10/12	7	55.50	0	0.00	55.40	7	6,578	0.11%
2023/10/11	25	55.14	1.2	55.15	55.20	23.8	6,710	0.35%
2023/10/06	6	58.13	0	0.00	56.40	6	6,638	0.09%
2023/10/05	3	60.00	0	0.00	58.90	3	6,601	0.05%
2023/10/04	11	58.76	4	58.60	59.20	7	6,591	0.11%
2023/10/03	0	0.00	3	59.50	59.50	-3	6,600	-0.05%
2023/10/02	0	0.00	14	60.56	60.40	-14	6,605	-0.21%
2023/09/28	0	0.00	3	59.13	59.40	-3	6,596	-0.05%
2023/09/27	3	58.50	1	58.80	58.90	2	6,608	0.03%
2023/09/26	10	59.70	4	60.15	59.00	6	6,612	0.09%
2023/09/25	1	60.30	38	60.04	60.40	-37	6,629	-0.56%
2023/09/22	17	58.06	0	0.00	58.50	17	6,613	0.26%
2023/09/21	45	58.01	13	58.72	58.50	32	6,655	0.48%
2023/09/20	4	60.30	0	0.00	59.40	4	6,790	0.06%
2023/09/19	3	61.33	5	61.30	61.30	-2	6,775	-0.03%
2023/09/18	12	61.60	13	61.15	60.90	-1	6,806	-0.01%
2023/09/14	20	60.37	20	60.50	60.50	0	6,871	0.00%
2023/09/13	39	59.16	41.1	59.76	60.10	-2.1	6,876	-0.03%
2023/09/12	3	59.00	11	59.18	59.10	-8	6,857	-0.12%
2023/09/11	11	57.15	16	57.29	57.20	-5	6,784	-0.07%
2023/09/08	5	59.84	4	58.80	59.30	1	6,697	0.01%
2023/09/07	3	59.53	3.1	58.71	59.40	-0.1	6,658	0.00%
2023/09/06	1	58.50	17.1	58.72	58.80	-16.1	6,563	-0.24%
2023/09/05	0.1	57.70	49	57.07	57.50	-48.9	6,516	-0.75%
2023/09/04	3	54.53	2.1	54.76	55.00	1	6,285	0.02%
2023/09/01	21	54.68	20	54.70	54.40	1	6,286	0.02%
2023/08/31	2	54.55	20	54.58	55.20	-18	6,233	-0.29%
2023/08/28	17	52.99	0	0.00	52.60	17	6,177	0.28%
2023/08/25	2	54.00	11	53.99	54.00	-9	6,187	-0.15%
2023/08/24	7	53.50	13	53.57	53.70	-6	6,151	-0.10%
2023/08/23	10	54.42	5	54.80	54.60	5	6,020	0.08%
2023/08/22	17	54.69	1.1	54.78	54.80	15.9	6,010	0.27%
2023/08/21	5	54.30	34	54.63	54.70	-29	5,967	-0.49%
2023/08/18	1	53.30	4	53.38	53.30	-3	5,889	-0.05%
2023/08/17	10	52.91	40.1	53.23	54.20	-30.1	5,784	-0.52%
2023/08/16	2.4	52.18	2	52.20	52.50	0.4	5,671	0.01%
2023/08/15	3.5	51.72	48	51.98	52.20	-44.6	5,601	-0.80%
2023/08/14	6	50.13	15	50.20	50.40	-9	5,497	-0.16%
2023/08/11	23	50.77	3	50.80	50.80	20	5,473	0.37%
2023/08/10	2.3	50.59	0	0.00	50.30	2.3	5,409	0.04%
2023/08/09	43	50.55	46	50.50	50.80	-3	5,299	-0.06%
2023/08/07	0	0.00	8	49.39	49.75	-8	5,164	-0.15%
2023/08/02	3	48.05	0	0.00	47.60	3	5,135	0.06%
2023/08/01	25	48.75	1	49.80	48.95	24	5,127	0.47%
2023/07/31	6	49.84	3	50.80	49.65	3	5,123	0.06%
2023/07/28	4	48.64	2	49.43	49.40	2	5,108	0.04%
2023/07/26	18	49.36	0	0.00	49.25	18	5,055	0.36%
2023/07/25	21	50.68	11	50.09	50.70	10	4,978	0.20%
2023/07/24	0	0.00	56	49.03	49.20	-56	4,760	-1.18%
2023/07/21	7	47.01	0	0.00	47.50	7	4,657	0.15%
2023/07/20	7	47.34	0	0.00	46.80	7	4,612	0.15%
2023/07/19	34	48.34	45	49.26	47.55	-11	4,538	-0.24%
2023/07/18	45	50.89	9	50.79	50.20	36	4,397	0.82%
2023/07/17	3	54.40	90.1	53.84	54.40	-87.1	3,923	-2.22%
2023/07/14	18	48.75	100.1	48.96	49.50	-82.1	3,526	-2.33%
2023/07/13	2	47.50	8	47.67	47.50	-6	3,369	-0.18%
2023/07/12	28	47.64	1	48.15	47.50	27	3,355	0.80%
2023/07/11	3	47.55	0	0.00	47.90	3	3,335	0.09%
2023/07/07	3	47.60	15	47.87	48.10	-12	3,346	-0.36%
2023/07/06	0	0.00	18	48.64	48.50	-18	3,390	-0.53%
2023/07/05	1	48.15	1	48.65	48.05	0	3,435	0.00%
2023/07/04	5	47.80	1	47.65	48.00	4	3,524	0.11%
2023/07/03	4	48.74	0	0.00	48.65	4	3,480	0.11%
2023/06/30	0	47.90	0	0.00	48.05	0	3,428	0.00%
2023/06/29	2	47.95	0	0.00	48.35	2	3,397	0.06%
2023/06/28	2	47.95	84	48.04	48.20	-82	3,311	-2.48%
2023/06/27	0	0.00	3	47.13	46.70	-3	3,114	-0.10%
2023/06/26	6	46.48	11	46.38	46.70	-5	3,031	-0.17%
2023/06/21	20	45.77	25	46.54	45.60	-5	2,969	-0.17%
2023/06/20	0	0.00	33	45.00	45.20	-33	2,867	-1.15%
2023/06/19	2	43.60	8	44.49	44.75	-6	2,778	-0.22%
2023/06/16	3	42.92	3	43.70	44.05	0	2,707	0.00%
2023/06/13	0	0.00	11	43.11	43.25	-11	2,596	-0.42%
2023/06/12	10	42.89	0	0.00	42.30	10	2,541	0.39%
2023/06/09	9	43.98	66	44.25	44.00	-57	2,453	-2.32%
2023/06/06	0	0.00	1	43.00	43.25	-1	2,205	-0.05%
2023/06/05	1	43.35	18	42.96	43.30	-17	2,195	-0.77%
2023/06/02	7	42.24	2	42.75	42.35	5	2,151	0.23%
2023/06/01	0	0.00	7	42.71	42.80	-7	2,132	-0.33%
2023/05/31	1	42.55	10	42.10	42.20	-9	2,097	-0.43%
2023/05/29	0	0.00	11	41.65	41.75	-11	2,016	-0.55%
2023/05/26	14	41.04	5	41.75	40.80	9	1,999	0.45%
2023/05/25	6	42.40	44	42.17	42.40	-38	1,945	-1.95%
2023/05/24	2	40.70	18	41.52	41.70	-16	1,895	-0.84%
2023/05/23	3	40.85	0	0.00	40.90	3	1,864	0.16%
2023/05/22	0	0.00	15	40.57	40.80	-15	1,870	-0.80%
2023/05/19	0	0.00	1	39.95	39.80	-1	1,846	-0.05%
2023/05/18	1	40.00	0	0.00	39.95	1	1,843	0.05%
2023/05/17	0	0.00	18	40.02	39.90	-18	1,819	-0.99%
2023/05/16	0	0.00	32	39.41	39.70	-32	1,785	-1.79%
2023/05/15	1	38.70	3	39.10	39.00	-2	1,734	-0.12%
2023/05/12	0	0.00	41	39.18	39.50	-41	1,717	-2.39%
2023/05/11	2	39.03	0	0.00	38.60	2	1,673	0.12%
2023/05/10	1	39.45	32	39.20	39.10	-31	1,647	-1.88%
2023/05/09	1	38.80	20	38.74	38.90	-19	1,611	-1.18%
2023/05/08	0	0.00	3	38.95	38.90	-3	1,586	-0.19%
2023/05/05	3	38.62	0	0.00	38.45	3	1,547	0.19%
2023/05/04	6	38.35	13	38.71	39.10	-7	1,518	-0.46%
2023/05/03	0	37.30	0	0.00	37.30	0	1,424	0.00%
2023/04/27	0	0.00	3	37.65	37.65	-3	1,412	-0.21%
2023/04/26	0	0.00	8	37.23	37.50	-8	1,403	-0.57%
2023/04/25	3	37.20	0	0.00	36.85	3	1,395	0.22%
2023/04/24	0	0.00	11	37.71	37.75	-11	1,381	-0.80%
2023/04/21	4	37.80	9	38.78	37.25	-5	1,378	-0.36%
2023/04/20	3	38.50	10	38.35	38.35	-7	1,299	-0.54%
2023/04/19	1	38.40	2	38.05	38.45	-1	1,285	-0.08%
2023/04/18	0	0.00	0.3	37.95	37.95	-0.3	1,264	-0.02%
2023/04/17	0	0.00	1	38.20	38.15	-1	1,256	-0.08%
2023/04/14	10	38.30	0	0.00	38.25	10	1,238	0.81%
2023/04/13	10	38.70	2	39.10	38.60	8	1,211	0.66%
2023/04/12	0	0.00	6	39.20	39.00	-6	1,182	-0.51%
2023/04/11	2	38.85	24	38.59	38.85	-22	1,133	-1.94%
2023/04/10	9	37.88	51	38.02	37.70	-42	1,047	-4.01%
2023/04/07	12	36.83	33	36.90	37.25	-21	953	-2.20%
2023/04/06	10	35.57	4	35.35	35.60	6	825	0.73%
2023/03/31	0	0.00	10	35.55	35.55	-10	821	-1.22%
2023/03/30	0	0.00	32	35.30	35.35	-32	814	-3.93%
2023/03/24	0	0.00	5	35.55	35.75	-5	822	-0.61%
2023/03/23	0	0.00	5	35.25	35.25	-5	800	-0.62%
2023/03/21	0	0.00	17	34.92	34.95	-17	790	-2.15%
2023/03/08	0	0.00	4	35.21	35.50	-4	839	-0.48%
2023/03/07	20	35.40	16	35.34	35.40	4	837	0.48%
2023/03/06	20	35.40	0	0.00	35.45	20	834	2.40%
2023/03/03	0	0.00	1	34.80	34.85	-1	838	-0.12%
2023/02/24	16	34.40	0	0.00	34.45	16	842	1.90%
2023/02/21	1	34.45	0	0.00	34.50	1	863	0.12%
2023/02/17	0	0.00	23	34.00	34.50	-23	892	-2.58%
2023/02/16	0	0.00	5	33.70	33.90	-5	879	-0.57%
2023/02/15	0	0.00	5	33.55	33.55	-5	895	-0.56%
2023/02/09	0	0.00	1	33.75	33.55	-1	997	-0.10%
2023/02/07	1	33.50	0	0.00	33.55	1	1,101	0.09%
2023/02/02	0	0.00	5	33.61	33.70	-5	1,338	-0.37%
2023/02/01	1	33.20	0	0.00	33.20	1	1,324	0.08%
2023/01/31	0	0.00	4	32.50	32.70	-4	1,311	-0.30%
2023/01/13	11	31.85	0	0.00	31.80	11	1,290	0.85%
2023/01/12	0	0.00	5	32.10	32.05	-5	1,287	-0.39%
2023/01/10	0	0.00	10	32.05	32.10	-10	1,282	-0.78%
2023/01/09	0	0.00	21	32.40	32.35	-21	1,278	-1.64%
2023/01/06	0	0.00	19	31.91	31.95	-19	1,273	-1.49%
2022/12/26	5	32.15	18	32.04	32.15	-13	1,313	-0.99%
2022/12/23	5	31.50	5	31.70	31.65	0	1,315	0.00%
2022/12/22	32	32.05	6	32.00	31.95	26	1,330	1.95%
2022/12/21	8	31.55	6	31.90	31.65	2	1,333	0.15%
2022/12/20	0	31.80	4	31.65	31.50	-4	1,335	-0.30%
2022/12/19	5	32.50	0	0.00	32.30	5	1,338	0.37%
2022/12/16	0	0.00	2	32.90	32.80	-2	1,331	-0.15%
2022/12/15	0	0.00	2	33.38	33.30	-2	1,318	-0.15%
2022/12/14	0	0.00	5	33.35	33.35	-5	1,316	-0.38%
2022/12/13	5	32.95	1	32.95	32.85	4	1,308	0.31%
2022/12/12	2	33.00	2	33.00	33.00	0	1,302	0.00%
2022/12/08	3	33.15	3	33.50	33.40	0	1,302	0.00%
2022/12/07	3	33.35	8	33.95	33.35	-5	1,304	-0.38%
2022/12/06	9	34.65	5	34.10	34.15	4	1,304	0.31%
2022/12/05	0	0.00	5	35.68	35.35	-5	1,281	-0.39%
2022/12/02	1	35.00	8	35.10	35.20	-7	1,274	-0.55%
2022/12/01	8	34.71	0	0.00	34.75	8	1,254	0.64%
2022/11/30	5	34.49	0	0.00	34.25	5	1,244	0.40%
2022/11/28	0	0.00	5	34.10	33.90	-5	1,233	-0.41%
2022/11/25	1	34.00	1	34.30	34.05	0	1,233	0.00%
2022/11/24	0	0.00	23	33.77	33.95	-23	1,228	-1.87%
2022/11/23	2	34.15	1	33.90	33.80	1	1,226	0.08%
2022/11/22	0	33.90	0	0.00	33.95	0	1,222	0.00%
2022/11/16	0	0.00	65	34.45	34.35	-65	1,184	-5.49%
2022/11/15	2	34.15	0	0.00	34.10	2	1,155	0.17%
2022/11/14	0	0.00	7	33.92	33.85	-7	1,153	-0.61%
2022/11/11	8	33.83	0	0.00	33.65	8	1,144	0.70%
2022/11/09	0	0.00	5	33.95	33.70	-5	1,136	-0.44%
2022/11/08	5	33.45	18	33.84	33.50	-13	1,149	-1.13%
2022/11/07	6	33.13	28	33.67	33.55	-22	1,132	-1.94%
2022/11/04	10	33.00	18	33.54	33.40	-8	1,093	-0.73%
2022/11/03	20	33.05	10	33.25	33.40	10	1,062	0.94%
2022/11/02	30	33.16	91	32.84	33.05	-61	1,017	-6.00%
2022/11/01	0	0.00	33	31.08	31.60	-33	851	-3.87%
2022/10/31	0	0.00	27	28.76	28.75	-27	813	-3.32%
2022/10/27	0	0.00	4	28.20	28.35	-4	841	-0.48%
2022/10/26	20	28.00	10	28.00	27.70	10	846	1.18%
2022/10/25	0	28.30	3	28.40	28.10	-3	847	-0.35%
2022/10/24	10	28.55	0	0.00	28.35	10	850	1.18%
2022/10/21	39	28.22	20	28.23	28.20	19	851	2.23%
2022/10/20	35	28.22	20	28.20	28.50	15	850	1.76%
2022/10/19	0	0.00	2	29.05	28.75	-2	851	-0.24%
2022/10/17	5	28.00	0	0.00	28.30	5	851	0.59%
2022/10/14	0	0.00	5	28.43	28.55	-5	855	-0.58%
2022/10/13	25	27.80	5	27.35	27.40	20	858	2.33%
2022/10/11	13	29.44	0	0.00	29.00	13	840	1.55%
2022/10/05	5	29.80	19	30.07	29.80	-14	837	-1.67%
2022/10/04	0	0.00	17	29.49	29.60	-17	839	-2.03%
2022/10/03	6	28.73	0	0.00	28.90	6	837	0.72%
2022/09/29	50	28.80	0	0.00	28.75	50	857	5.83%
2022/09/27	5	29.50	0	0.00	29.55	5	840	0.60%
2022/09/22	5	30.55	0	0.00	30.85	5	858	0.58%
2022/09/19	5	31.25	0	0.00	31.20	5	855	0.58%
2022/09/14	5	32.00	0	0.00	32.00	5	873	0.57%
2022/09/12	0.1	32.00	0	0.00	32.00	0.1	890	0.01%
2022/09/08	0	0.00	13	32.05	32.10	-13	897	-1.45%
2022/09/07	15	31.03	5	31.40	31.35	10	901	1.11%
2022/08/31	0	0.00	15	32.68	32.75	-15	889	-1.69%
2022/08/30	0	0.00	6	31.80	31.85	-6	868	-0.69%
2022/08/29	10	31.50	0	0.00	31.50	10	869	1.15%
2022/08/26	0	0.00	2	32.15	32.15	-2	870	-0.23%
2022/08/24	1	31.50	3	31.50	31.50	-2	894	-0.22%
2022/08/22	0	32.10	0	0.00	31.85	0	906	0.00%
2022/08/18	4	31.25	4	31.73	31.70	0	887	0.00%
2022/08/17	0	31.75	10	31.75	31.70	-10	887	-1.12%
2022/08/15	0	0.00	20	31.24	31.70	-20	850	-2.35%
2022/08/12	24	30.78	1	30.60	30.75	23	817	2.81%
2022/08/11	1	30.35	0	0.00	30.55	1	806	0.12%
2022/08/10	5	29.75	0	0.00	29.90	5	799	0.63%
2022/08/09	35	29.56	0	0.00	29.75	35	795	4.40%
2022/08/08	0	0.00	10	31.80	31.80	-10	789	-1.27%
2022/08/05	0	0.00	10	31.95	31.90	-10	764	-1.31%
2022/08/04	30	31.44	0	0.00	31.40	30	769	3.90%
2022/08/03	5	31.60	0	0.00	31.60	5	760	0.66%
2022/08/02	28	31.92	0	0.00	31.90	28	769	3.64%
2022/08/01	0	0.00	3	32.50	32.50	-3	805	-0.37%
2022/07/26	28	32.41	0	0.00	32.35	28	860	3.25%
2022/07/22	12	33.36	0	0.00	33.15	12	882	1.36%
2022/07/21	0	0.00	19	33.02	33.35	-19	888	-2.14%
2022/07/20	0	0.00	37	32.85	32.60	-37	881	-4.20%
2022/07/18	0	0.00	7	32.56	32.45	-7	886	-0.79%
2022/07/15	0	0.00	5	31.75	32.05	-5	884	-0.57%
2022/07/14	0	0.00	8	31.33	31.40	-8	880	-0.91%
2022/07/13	0	0.00	4	30.85	30.80	-4	878	-0.46%
2022/07/12	1	30.00	0	0.00	30.00	1	880	0.11%
2022/07/11	5	30.90	0	0.00	30.90	5	877	0.57%
2022/07/08	0	0.00	5	31.50	31.40	-5	887	-0.56%
2022/07/07	14	30.43	10	30.95	31.00	4	899	0.44%
2022/07/06	2	30.15	0	0.00	30.15	2	897	0.23%
2022/07/05	0	0.00	1	30.60	31.15	-1	916	-0.11%
2022/07/04	17	30.32	7	30.52	30.30	10	922	1.08%
2022/07/01	1	30.15	0	0.00	30.00	1	941	0.11%
2022/06/30	25	31.73	0	0.00	31.65	25	920	2.72%
2022/06/28	5	33.05	0	0.00	33.15	5	920	0.54%
2022/06/27	0	0.00	41	33.71	33.65	-41	931	-4.40%
2022/06/22	45	32.68	0	0.00	32.10	45	929	4.84%
2022/06/20	32	33.17	5	33.05	32.55	27	919	2.94%
2022/06/17	13	33.89	0	0.00	33.80	13	899	1.44%
2022/06/16	6	34.83	4	35.53	34.30	2	896	0.22%
2022/06/15	3	35.15	8	35.59	35.15	-5	893	-0.56%
2022/06/14	3	34.75	0	0.00	35.00	3	898	0.33%
2022/06/13	10	35.40	3	35.25	35.10	7	907	0.77%
2022/06/10	0.1	36.30	0	0.00	36.20	0.1	912	0.01%
2022/06/09	0.1	36.30	0	0.00	36.45	0.1	916	0.01%
2022/06/07	15	36.55	0	0.00	36.50	15	932	1.61%
2022/06/06	25	36.79	0	0.00	36.80	25	938	2.66%
2022/06/02	0	0.00	10	37.55	37.20	-10	962	-1.04%
2022/06/01	0	0.00	10	37.29	37.05	-10	970	-1.03%
2022/05/30	0	0.00	14	36.88	36.75	-14	982	-1.43%
2022/05/26	0	0.00	8	36.69	36.50	-8	995	-0.80%
2022/05/17	0	0.00	20	36.09	36.30	-20	1,349	-1.48%
2022/05/16	0	0.00	8	35.56	35.75	-8	1,351	-0.59%
2022/05/12	53	33.85	0	0.00	33.85	53	1,342	3.95%
2022/05/10	0	34.95	0	0.00	35.25	0	1,316	0.00%
2022/05/09	37	35.57	0	0.00	35.40	37	1,311	2.82%
2022/05/06	50	37.68	0	0.00	37.65	50	1,275	3.92%
2022/05/04	9	38.00	0	0.00	37.95	9	1,266	0.71%
2022/05/03	10	37.98	0	0.00	38.00	10	1,264	0.79%
2022/04/29	1	38.60	60	39.13	38.55	-59	1,251	-4.71%
2022/04/28	10	38.68	0	0.00	38.60	10	1,249	0.80%
2022/04/27	5	38.60	0	0.00	38.60	5	1,240	0.40%
2022/04/26	0	0.00	3	39.75	39.35	-3	1,233	-0.24%
2022/04/25	39	39.39	0	0.00	39.25	39	1,240	3.14%
2022/04/22	0	0.00	10	40.40	40.25	-10	1,240	-0.81%
2022/04/21	0	0.00	34	40.52	40.50	-34	1,250	-2.72%
2022/04/18	213	39.99	0	0.00	39.80	213	1,285	16.58%	大買/鉅額交易
2022/04/15	16	40.09	0	0.00	40.05	16	1,291	1.24%
2022/04/13	12	40.91	0	0.00	40.95	12	1,318	0.91%
2022/04/12	9	39.58	0	0.00	39.40	9	1,319	0.68%
2022/04/11	0	39.70	0	0.00	39.70	0	1,327	0.00%
2022/04/08	30	40.75	10	40.88	40.80	20	1,313	1.52%
2022/04/07	2	40.93	22	41.18	40.75	-20	1,314	-1.52%
2022/04/06	2	41.70	0	0.00	41.70	2	1,304	0.15%
2022/04/01	1	41.85	0	0.00	42.00	1	1,312	0.08%
2022/03/28	1	42.50	0	0.00	42.55	1	1,386	0.07%
2022/03/23	9	43.40	11	43.40	43.40	-2	1,393	-0.14%
2022/03/16	10	41.40	0	0.00	41.25	10	1,411	0.71%
2022/03/15	15	41.72	3	41.65	41.60	12	1,424	0.84%
2022/03/10	20	42.45	0	0.00	42.35	20	1,475	1.36%
2022/03/09	0	0.00	10	41.66	41.85	-10	1,474	-0.68%
2022/03/08	11	42.21	0	0.00	41.35	11	1,486	0.74%
2022/03/07	41	42.86	1	42.75	42.65	40	1,469	2.72%
2022/03/04	15	44.12	0	0.00	44.15	15	1,471	1.02%
2022/03/03	11	44.73	0	0.00	44.60	11	1,491	0.74%
2022/03/01	0	0.00	14	44.96	44.90	-14	1,509	-0.93%
2022/02/25	0	0.00	13	44.71	44.70	-13	1,504	-0.86%
2022/02/24	10	44.31	0	0.00	44.10	10	1,501	0.67%
2022/02/23	3	44.95	8	45.01	44.95	-5	1,485	-0.34%
2022/02/22	1	44.90	46	45.06	44.90	-45	1,495	-3.01%
2022/02/21	0	0.00	3	44.18	44.60	-3	1,433	-0.21%
2022/02/18	2	44.00	34	44.19	44.40	-32	1,465	-2.18%
2022/02/17	2	43.70	33	44.04	43.80	-31	1,676	-1.85%
2022/02/16	10	42.35	0	0.00	42.10	10	1,698	0.59%
2022/02/14	16	42.19	0	0.00	41.95	16	1,751	0.91%
2022/02/11	0	0.00	5	43.32	43.05	-5	1,778	-0.28%
2022/02/10	0	0.00	15	43.56	43.30	-15	1,807	-0.83%
2022/02/09	0	0.00	9.1	43.42	43.40	-9.1	1,817	-0.50%
2022/01/24	12	42.10	0	0.00	42.25	12	1,978	0.61%
2022/01/21	2	42.80	0	0.00	42.55	2	1,980	0.10%
2022/01/20	0	0.00	5	43.53	43.50	-5	1,984	-0.25%
2022/01/18	13	43.25	18	43.68	43.25	-5	2,001	-0.25%
2022/01/14	14	42.50	0	0.00	42.65	14	1,991	0.70%
2022/01/12	20	42.60	0	0.00	42.90	20	1,985	1.01%
2022/01/11	39	42.92	0	0.00	42.80	39	1,972	1.98%
2022/01/10	24	43.21	2	43.15	43.35	22	1,956	1.12%
2022/01/07	35	43.61	0	0.00	43.50	35	1,951	1.79%
2021/12/30	0	0.00	2	45.40	45.40	-2	1,914	-0.10%
2021/12/28	1	45.55	0	0.00	45.45	1	1,921	0.05%
2021/12/27	0	0.00	4	45.68	45.60	-4	1,941	-0.21%
2021/12/24	7	45.29	30	45.38	45.25	-23	1,963	-1.17%
2021/12/23	0	0.00	1	44.60	44.60	-1	1,925	-0.05%
2021/12/22	10	44.35	0	0.00	44.20	10	1,942	0.51%
2021/12/21	10	44.00	0	0.00	44.15	10	1,975	0.51%
2021/12/17	1	44.05	0	0.00	44.05	1	1,987	0.05%
2021/12/14	1	44.10	0	0.00	43.85	1	1,995	0.05%
2021/12/13	0.1	44.40	0	0.00	44.40	0.1	1,985	0.01%
2021/12/10	7	44.75	0	0.00	44.70	7	1,982	0.35%
2021/12/09	0	0.00	15	45.61	45.25	-15	1,982	-0.76%
2021/12/08	0	0.00	4	45.43	45.95	-4	1,970	-0.20%
2021/12/07	15	44.90	2	45.25	44.90	13	1,999	0.65%
2021/12/03	0	0.00	10	45.05	45.05	-10	2,000	-0.50%
2021/12/02	5	44.55	0	0.00	44.60	5	2,000	0.25%
2021/12/01	0	0.00	6	45.19	45.20	-6	1,995	-0.30%
2021/11/30	0	0.00	1	45.30	44.55	-1	1,997	-0.05%
2021/11/29	5	43.61	2	44.40	44.30	3	1,992	0.15%
2021/11/26	67	44.75	0	0.00	44.45	67	1,972	3.40%
2021/11/25	11	45.55	0	0.00	45.50	11	1,953	0.56%
2021/11/24	15	45.73	5	45.75	45.85	10	1,949	0.51%
2021/11/23	11	45.94	0	0.00	45.90	11	1,949	0.56%
2021/11/22	0	0.00	11	46.63	46.65	-11	1,944	-0.57%
2021/11/19	35	45.80	6.2	46.35	45.70	28.8	1,923	1.50%
2021/11/18	36	46.50	0	0.00	46.40	36	1,899	1.89%
2021/11/17	47	46.60	3	47.22	46.90	44	1,877	2.34%
2021/11/16	43	47.17	94	47.56	47.15	-51	1,842	-2.77%
2021/11/15	0	0.00	76	45.56	46.50	-76	1,600	-4.75%
2021/11/12	0	0.00	63	44.46	44.30	-63	1,540	-4.09%
2021/11/10	52	43.96	3	43.95	44.00	49	1,574	3.11%
2021/11/09	0	0.00	24	44.50	44.65	-24	1,609	-1.49%
2021/11/08	0	0.00	2	44.10	44.10	-2	1,610	-0.12%
2021/11/05	15	43.51	0	0.00	43.90	15	1,677	0.89%
2021/11/04	0	0.00	47	43.85	43.95	-47	1,698	-2.77%
2021/11/03	0	0.00	27	43.16	43.30	-27	1,714	-1.57%
2021/11/02	35	42.94	38.1	43.39	42.65	-3.1	1,793	-0.17%
2021/11/01	0	0.00	57	42.70	42.90	-57	1,853	-3.08%
2021/10/29	0	0.00	10	41.70	41.70	-10	1,851	-0.54%
2021/10/28	0	0.00	8	41.78	41.45	-8	1,871	-0.43%
2021/10/27	7	41.55	15	41.44	41.60	-8	1,899	-0.42%
2021/10/26	0	0.00	9	41.02	40.80	-9	1,902	-0.47%
2021/10/25	0	0.00	9	40.75	40.75	-9	1,914	-0.47%
2021/10/22	3	40.50	5	40.58	40.60	-2	1,946	-0.10%
2021/10/21	10	40.40	0	0.00	40.15	10	1,970	0.51%
2021/10/20	0	0.00	9	40.46	40.30	-9	2,004	-0.45%
2021/10/19	0	0.00	3	40.30	40.40	-3	2,028	-0.15%
2021/10/18	5	39.70	0	0.00	39.70	5	2,053	0.24%
2021/10/15	0	0.00	3	39.50	39.65	-3	2,106	-0.14%
2021/10/13	16	39.02	0	0.00	38.90	16	2,194	0.73%
2021/10/12	68	39.73	0	0.00	39.55	68	2,206	3.08%
2021/10/07	0	0.00	7	39.19	39.65	-7	2,299	-0.30%
2021/10/06	29	38.79	0	0.00	38.65	29	2,547	1.14%
2021/10/05	28	38.44	0	0.00	39.30	28	2,620	1.07%
2021/10/04	66	38.96	0	0.00	38.80	66	2,663	2.48%
2021/10/01	148.1	39.85	0	0.00	39.75	148.1	2,695	5.49%	大買/鉅額交易
2021/09/30	52	40.80	4	40.88	40.95	48	2,690	1.78%
2021/09/29	20	41.25	0	0.00	41.15	20	2,703	0.74%
2021/09/28	15	41.52	3	41.75	42.00	12	2,742	0.44%
2021/09/27	15	42.82	0	0.00	42.85	15	2,740	0.55%
2021/09/24	6	43.35	22	43.40	43.30	-16	2,768	-0.58%
2021/09/22	16	42.27	5	42.30	42.20	11	2,824	0.39%
2021/09/17	28	42.45	14	42.99	43.00	14	2,864	0.49%
2021/09/16	0	0.00	3	42.60	42.40	-3	2,908	-0.10%
2021/09/15	5	42.40	5	42.75	42.40	0	2,946	0.00%
2021/09/14	0	0.00	8	42.67	42.50	-8	3,077	-0.26%
2021/09/13	0	0.00	20	42.66	42.65	-20	3,397	-0.59%
2021/09/10	3	42.80	0	0.00	42.55	3	3,453	0.09%
2021/09/06	10	41.88	0	0.00	41.75	10	3,609	0.28%
2021/09/03	0	0.00	25	42.39	42.30	-25	3,652	-0.68%
2021/09/02	0	0.00	2	42.65	42.00	-2	3,673	-0.05%
2021/09/01	0	0.00	2	42.50	42.50	-2	3,688	-0.05%
2021/08/31	30	41.90	0	0.00	41.95	30	3,691	0.81%
2021/08/30	0	0.00	1	41.80	41.75	-1	3,716	-0.03%
2021/08/24	8	41.08	0	0.00	41.00	8	3,815	0.21%
2021/08/20	24	40.56	0	0.00	40.55	24	3,828	0.63%
2021/08/19	0	41.50	4	40.90	40.80	-4	3,831	-0.10%
2021/08/18	0	0.00	5	40.80	42.20	-5	3,841	-0.13%
2021/08/17	10	40.65	0	0.00	40.60	10	3,882	0.26%
2021/08/16	16.2	40.51	0	0.00	41.60	16.2	3,910	0.41%
2021/08/13	24.2	42.00	0	0.00	41.95	24.2	3,894	0.62%
2021/08/12	81	44.47	0	0.00	44.30	81	4,118	1.97%
2021/08/11	0	0.00	1	46.75	46.75	-1	4,172	-0.02%
2021/08/10	0	0.00	1	47.75	47.65	-1	4,156	-0.02%
2021/08/09	31	48.51	0	0.00	48.15	31	4,196	0.74%
2021/08/06	0	0.00	18	49.11	49.30	-18	4,195	-0.43%
2021/08/05	1	49.05	90	49.22	49.55	-89	4,156	-2.14%
2021/08/04	0	0.00	14	48.44	48.35	-14	4,121	-0.34%
2021/08/03	5	48.15	17	48.40	48.30	-12	4,189	-0.29%
2021/08/02	1	47.50	9	48.09	48.30	-8	4,211	-0.19%
2021/07/29	0	0.00	4	47.85	47.85	-4	4,246	-0.09%
2021/07/28	24	46.91	25	47.42	47.50	-1	4,284	-0.02%
2021/07/27	40	47.53	4	48.13	47.40	36	4,389	0.82%
2021/07/26	0	0.00	16	47.69	47.90	-16	4,476	-0.36%
2021/07/23	3	47.00	3	47.45	47.30	0	4,597	0.00%
2021/07/22	3	46.75	73	47.03	47.10	-70	4,676	-1.50%
2021/07/21	116	46.06	3	46.20	46.25	113	4,687	2.41%	大買/鉅額交易
2021/07/20	70	46.66	10	46.83	46.65	60	4,682	1.28%
2021/07/19	7	47.64	0	0.00	47.60	7	4,685	0.15%
2021/07/16	0	0.00	5	48.50	48.40	-5	4,759	-0.11%
2021/07/14	1	48.40	0	0.00	48.20	1	4,920	0.02%
2021/07/13	5	49.75	6	49.95	49.05	-1	4,891	-0.02%
2021/07/12	1	48.75	27	49.08	49.15	-26	4,678	-0.56%
2021/07/09	0	0.00	56	48.43	48.45	-56	4,617	-1.21%
2021/07/08	8	48.18	60	48.48	48.00	-52	4,671	-1.11%
2021/07/07	5	48.00	0	0.00	47.65	5	4,704	0.11%
2021/07/06	5	48.00	0	0.00	48.15	5	4,780	0.10%
2021/07/05	5	48.35	20	48.29	48.40	-15	5,033	-0.30%
2021/07/02	6	47.10	2	47.40	47.30	4	5,123	0.08%
2021/07/01	20	47.63	0	0.00	47.15	20	5,162	0.39%
2021/06/30	21	47.62	0	0.00	47.60	21	5,155	0.41%
2021/06/29	0	0.00	6	47.98	47.55	-6	5,173	-0.12%
2021/06/28	14	47.86	3	47.92	48.00	11	5,210	0.21%
2021/06/25	6	47.89	7	47.91	47.55	-1	5,209	-0.02%
2021/06/24	2	48.05	8	48.21	48.15	-6	5,229	-0.11%
2021/06/23	17	48.08	12	48.62	48.40	5	5,236	0.10%
2021/06/22	52	47.69	79	48.45	47.65	-27	5,254	-0.51%
2021/06/21	10	45.49	10	45.50	46.05	0	5,322	0.00%
2021/06/18	1	46.25	5	46.20	46.60	-4	5,441	-0.07%
2021/06/17	0	0.00	56	45.84	46.05	-56	5,455	-1.03%
2021/06/16	31	45.23	0	0.00	45.20	31	5,456	0.57%
2021/06/15	1	45.85	47	45.78	45.85	-46	5,487	-0.84%
2021/06/11	3	45.27	35	45.30	45.15	-32	5,528	-0.58%
2021/06/10	1	44.80	2	44.80	44.80	-1	5,529	-0.02%
2021/06/09	6	44.48	0	0.00	44.25	6	5,598	0.11%
2021/06/08	1	44.10	0	0.00	44.20	1	5,652	0.02%
2021/06/07	7	43.67	0	0.00	43.70	7	5,700	0.12%
2021/06/04	10	44.11	0	0.00	44.10	10	5,743	0.17%
2021/06/03	8	44.65	0	0.00	44.65	8	5,781	0.14%
2021/06/02	2	44.35	0	0.00	44.65	2	5,812	0.03%
2021/06/01	12	44.65	14	45.02	45.15	-2	5,826	-0.03%
2021/05/31	5	44.50	13	44.47	44.40	-8	5,866	-0.14%
2021/05/28	15	44.34	7	44.24	44.40	8	5,942	0.13%
2021/05/27	16	43.75	0	0.00	44.00	16	6,162	0.26%
2021/05/26	8	43.86	0	0.00	43.90	8	6,521	0.12%
2021/05/25	4	43.88	2	44.00	44.10	2	6,577	0.03%
2021/05/24	69	42.71	52	43.50	43.50	17	6,656	0.26%
2021/05/21	3	43.60	5	44.10	43.60	-2	6,773	-0.03%
2021/05/20	80	44.64	80	44.57	43.40	0	6,861	0.00%
2021/05/19	2	42.45	0	0.00	43.35	2	6,619	0.03%
2021/05/18	2	41.03	9	41.06	42.10	-7	6,594	-0.11%
2021/05/17	1	39.50	3	39.85	38.95	-2	6,581	-0.03%
2021/05/14	10	40.68	13	41.24	40.55	-3	6,524	-0.05%
2021/05/13	25	40.37	0	0.00	40.30	25	6,499	0.38%
2021/05/12	44	39.68	10	40.55	40.50	34	6,468	0.53%
2021/05/11	16	43.33	2	43.75	43.15	14	6,383	0.22%
2021/05/10	1	45.45	0	0.00	45.50	1	6,327	0.02%
2021/05/07	3	45.80	0	0.00	46.25	3	6,321	0.05%
2021/05/05	9	45.09	8	45.98	45.25	1	6,321	0.02%
2021/05/04	27	45.15	4	44.63	45.65	23	6,305	0.36%
2021/05/03	92	48.25	15	48.40	47.90	77	6,201	1.24%
2021/04/29	8	49.93	1	49.90	49.70	7	6,115	0.11%
2021/04/28	0	0.00	38	50.98	51.10	-38	6,010	-0.63%
2021/04/27	1	50.00	10	50.05	49.70	-9	6,008	-0.15%
2021/04/26	1	50.50	2	50.10	50.20	-1	6,016	-0.02%
2021/04/23	0	0.00	2	49.80	49.95	-2	6,022	-0.03%
2021/04/22	35	49.95	3	49.95	49.45	32	6,073	0.53%
2021/04/21	22	51.97	4	52.30	51.60	18	6,049	0.30%
2021/04/20	3	51.10	36	51.12	51.40	-33	5,941	-0.56%
2021/04/19	11	50.44	0	0.00	50.40	11	5,948	0.18%
2021/04/15	2	49.60	0	0.00	49.70	2	5,993	0.03%
2021/04/14	30	49.88	25	49.36	49.30	5	6,013	0.08%
2021/04/13	51	50.77	10	50.90	50.40	41	5,978	0.69%
2021/04/12	15	52.52	9	51.84	51.90	6	5,958	0.10%
2021/04/09	5	53.00	46	53.06	53.10	-41	5,898	-0.70%
2021/04/08	7	51.70	29	51.42	51.90	-22	5,649	-0.39%
2021/04/07	10	49.40	0	0.00	50.20	10	5,523	0.18%
2021/04/06	0	0.00	7	49.41	49.35	-7	5,523	-0.13%
2021/03/31	1	49.65	0	0.00	49.35	1	5,526	0.02%
2021/03/30	5	49.30	0	0.00	49.25	5	5,499	0.09%
2021/03/29	16	49.05	10	49.13	49.25	6	5,489	0.11%
2021/03/26	0	0.00	9	49.27	49.35	-9	5,473	-0.16%
2021/03/25	31	48.87	2	48.85	48.75	29	5,488	0.53%
2021/03/24	140	50.46	16	51.06	50.10	124	5,418	2.29%	大買/鉅額交易
2021/03/23	0	0.00	37	49.55	50.10	-37	5,105	-0.72%
2021/03/22	15	48.69	28	49.01	48.80	-13	4,990	-0.26%
2021/03/19	11	48.23	7	48.01	48.20	4	5,002	0.08%
2021/03/18	0	0.00	19	48.48	48.45	-19	5,019	-0.38%
2021/03/17	11	48.18	24	48.20	48.10	-13	5,086	-0.26%
2021/03/16	19	47.56	6	48.02	47.45	13	5,151	0.25%
2021/03/15	5	47.90	15	47.86	47.90	-10	5,377	-0.19%
2021/03/12	11	47.05	5	47.05	47.10	6	5,348	0.11%
2021/03/11	25	46.68	5	46.75	46.75	20	5,456	0.37%
2021/03/10	5	46.75	28	46.84	46.45	-23	5,480	-0.42%
2021/03/09	1	45.65	5	45.80	46.20	-4	5,507	-0.07%
2021/03/08	3	46.35	4	46.05	46.05	-1	5,647	-0.02%
2021/03/05	8	46.25	29	46.19	46.10	-21	5,728	-0.37%
2021/03/04	3	46.34	6	46.51	46.60	-3	5,879	-0.05%
2021/03/03	7	45.89	30	46.10	46.30	-23	5,918	-0.39%
2021/03/02	22	46.82	22	46.76	46.10	0	5,904	0.00%
2021/02/26	39	45.73	14	46.14	46.20	25	5,786	0.43%
2021/02/25	2	45.45	0	0.00	45.55	2	5,606	0.04%
2021/02/24	8	45.19	36	45.63	45.35	-28	5,603	-0.50%
2021/02/23	6	45.33	30	45.39	45.30	-24	5,524	-0.43%
2021/02/22	4	44.79	31	44.75	44.80	-27	5,452	-0.50%
2021/02/19	6	44.00	9	44.05	44.20	-3	5,366	-0.06%
2021/02/18	15	43.60	10	43.30	43.80	5	5,408	0.09%
2021/02/17	0	0.00	16	43.10	43.10	-16	5,543	-0.29%
2021/02/05	4	42.13	2	42.35	42.15	2	5,587	0.04%
2021/02/04	0	0.00	25	42.37	42.25	-25	5,677	-0.44%
2021/02/03	3	42.40	40	42.43	42.40	-37	5,774	-0.64%
2021/02/02	0	0.00	35	42.07	42.10	-35	5,924	-0.59%
2021/02/01	0	0.00	2	41.00	41.55	-2	6,010	-0.03%
2021/01/29	65	41.52	0	0.00	41.30	65	6,148	1.06%
2021/01/28	5	41.95	3	42.10	42.00	2	6,151	0.03%
2021/01/27	0	0.00	35	42.59	42.50	-35	6,236	-0.56%
2021/01/26	0	0.00	9	41.95	41.80	-9	6,609	-0.14%
2021/01/25	16	41.66	0	0.00	42.30	16	6,623	0.24%
2021/01/21	1	42.10	0	0.00	41.25	1	6,639	0.02%
2021/01/20	76	42.03	2	41.90	41.65	74	6,698	1.10%
2021/01/19	0	0.00	10	43.95	43.45	-10	6,623	-0.15%
2021/01/15	17	43.42	1	43.85	43.30	16	6,674	0.24%
2021/01/14	5	44.40	20	44.49	44.50	-15	6,626	-0.23%
2021/01/13	0	0.00	0	43.70	43.70	0	6,588	0.00%
2021/01/12	2	44.15	2	43.50	43.20	0	6,569	0.00%
2021/01/11	0	0.00	8	44.25	44.30	-8	6,566	-0.12%
2021/01/08	4	43.78	0	0.00	43.80	4	6,544	0.06%
2021/01/07	2	43.75	1	43.90	43.80	1	6,606	0.02%
2021/01/06	30	43.88	27	44.19	43.40	3	6,616	0.05%
2021/01/05	0	0.00	25.5	44.06	44.15	-25.5	6,611	-0.39%
2021/01/04	7	43.60	39	43.70	43.60	-32	6,585	-0.49%
2020/12/31	0	0.00	6	43.51	43.35	-6	6,580	-0.09%
2020/12/30	5	43.30	0	0.00	43.30	5	6,580	0.08%
2020/12/29	46	43.14	1	43.30	43.05	45	6,593	0.68%
2020/12/28	5	43.56	1	43.60	43.60	4	6,551	0.06%
2020/12/25	2	43.55	0	0.00	43.50	2	6,524	0.03%
2020/12/24	2	43.53	1	43.45	43.45	1	6,514	0.02%
2020/12/22	3	42.93	0	0.00	42.90	3	6,618	0.05%
2020/12/21	25	43.60	9	43.59	43.70	16	6,677	0.24%
2020/12/18	35	44.17	0	0.00	44.10	35	6,650	0.53%
2020/12/17	20	44.50	33	45.30	44.70	-13	6,631	-0.20%
2020/12/16	5	44.47	7	44.70	44.80	-2	6,606	-0.03%
2020/12/15	123	44.26	0	0.00	43.85	123	6,726	1.83%	大買/鉅額交易
2020/12/14	0	0.00	10	45.27	45.35	-10	6,671	-0.15%
2020/12/11	13	45.00	42	44.68	45.00	-29	6,626	-0.44%
2020/12/10	41	45.64	61	45.94	45.85	-20	6,549	-0.31%
2020/12/09	32	46.39	28	46.01	46.55	4	6,431	0.06%
2020/12/08	2	44.88	7	44.91	44.80	-5	6,235	-0.08%
2020/12/07	11	45.22	40	45.74	45.25	-29	6,283	-0.46%
2020/12/04	12	45.12	0	0.00	45.20	12	6,218	0.19%
2020/12/03	1	45.10	0	0.00	45.05	1	6,188	0.02%
2020/12/02	8	45.90	29	45.87	45.55	-21	6,174	-0.34%
2020/12/01	0	0.00	19	45.42	45.60	-19	6,077	-0.31%
2020/11/30	31	45.13	43	45.36	44.85	-12	6,089	-0.20%
2020/11/27	5	44.55	32.3	44.70	44.55	-27.3	6,023	-0.45%
2020/11/26	0	0.00	8	44.15	44.20	-8	6,021	-0.13%
2020/11/25	79	43.79	22	43.75	43.70	57	6,044	0.94%
2020/11/24	29	44.91	67	44.90	44.45	-38	6,024	-0.63%
2020/11/23	39	44.18	1	44.15	44.35	38	5,947	0.64%
2020/11/20	0	0.00	3	44.02	44.15	-3	5,967	-0.05%
2020/11/19	1	43.85	7	43.86	43.85	-6	6,026	-0.10%
2020/11/18	15	43.73	14	43.63	43.50	1	6,266	0.02%
2020/11/17	10	43.25	10.1	43.60	43.40	-0.1	6,470	0.00%
2020/11/16	20	43.85	44	43.85	43.85	-24	6,809	-0.35%
2020/11/13	10	43.10	2	43.15	43.20	8	7,000	0.11%
2020/11/12	11	42.70	13	42.73	42.70	-2	7,850	-0.03%
2020/11/11	33	42.76	48	42.76	42.95	-15	8,502	-0.18%
2020/11/10	4	42.54	21	42.51	42.40	-17	8,790	-0.19%
2020/11/09	12	42.14	52	42.16	42.15	-40	8,928	-0.45%
2020/11/06	16	41.66	57	41.90	41.75	-41	8,994	-0.46%
2020/11/05	12	40.73	0	0.00	40.90	12	8,920	0.13%
2020/11/04	33	40.86	16	41.12	41.00	17	8,951	0.19%
2020/11/03	66	41.14	51	42.13	41.10	15	8,923	0.17%
2020/11/02	20	39.07	8	39.20	39.60	12	8,564	0.14%
2020/10/30	2	39.25	0	0.00	39.15	2	8,664	0.02%
2020/10/29	6	39.04	0	0.00	39.70	6	8,671	0.07%
2020/10/28	124	40.20	0	0.00	39.80	124	8,670	1.43%	大買/鉅額交易
2020/10/27	33	41.18	0	0.00	41.20	33	8,599	0.38%
2020/10/26	0	0.00	3	41.57	41.60	-3	8,638	-0.03%
2020/10/23	45	41.00	0	0.00	41.05	45	8,658	0.52%
2020/10/22	30	41.53	30	42.15	41.45	0	8,666	0.00%
2020/10/21	6	41.58	14	41.70	41.85	-8	8,717	-0.09%
2020/10/20	9	41.10	0	0.00	41.25	9	8,842	0.10%
2020/10/19	0	0.00	14	41.62	41.35	-14	9,033	-0.15%
2020/10/16	62	41.01	11	40.80	40.65	51	9,143	0.56%
2020/10/15	24	41.45	50	41.78	41.50	-26	9,288	-0.28%
2020/10/14	26	40.58	3	40.60	40.65	23	9,290	0.25%
2020/10/13	66	40.24	0	0.00	40.25	66	9,699	0.68%
2020/10/12	17	40.69	6	40.68	40.85	11	9,806	0.11%
2020/10/08	0	0.00	10	40.95	40.95	-10	9,977	-0.10%
2020/10/07	0	0.00	2	40.45	40.50	-2	10,162	-0.02%
2020/10/06	0	0.00	1	40.35	40.20	-1	10,697	-0.01%
2020/10/05	1	39.65	15	39.55	39.65	-14	10,871	-0.13%
2020/09/30	10	39.05	11	39.25	39.20	-1	11,182	-0.01%
2020/09/29	35	38.83	0	0.00	38.95	35	11,398	0.31%
2020/09/28	26	38.60	29	39.12	39.05	-3	11,633	-0.03%
2020/09/25	19	37.94	4	38.05	38.05	15	12,069	0.12%
2020/09/24	90	40.38	0	0.00	39.75	90	12,326	0.73%
2020/09/23	2	41.43	15	41.48	41.50	-13	12,635	-0.10%
2020/09/22	24	41.81	1	42.00	41.65	23	12,801	0.18%
2020/09/18	10	43.60	70	43.74	43.60	-60	12,859	-0.47%
2020/09/17	0	0.00	5	42.47	42.55	-5	12,775	-0.04%
2020/09/16	20	42.00	0	0.00	42.05	20	12,830	0.16%
2020/09/14	46	41.92	0	0.00	41.85	46	12,907	0.36%
2020/09/11	42	41.76	0	0.00	41.30	42	12,902	0.33%
2020/09/10	31	42.26	24	42.96	42.25	7	12,834	0.05%
2020/09/09	107	42.18	0	0.00	42.20	107	12,751	0.84%	大買/鉅額交易
2020/09/08	2	43.58	0	0.00	43.05	2	12,663	0.02%
2020/09/07	1	43.75	0	0.00	43.50	1	12,664	0.01%
2020/09/04	6	44.40	6	44.32	44.45	0	12,725	0.00%
2020/09/03	5	45.10	7	45.37	45.15	-2	12,660	-0.02%
2020/09/02	1	45.10	16.1	45.05	44.60	-15.1	12,555	-0.12%
2020/09/01	15	43.10	2	44.10	44.20	13	12,478	0.10%
2020/08/31	1	44.30	15	43.97	43.55	-14	12,403	-0.11%
2020/08/28	3	43.08	4	43.25	43.50	-1	12,488	-0.01%
2020/08/27	24	43.17	2	43.60	43.20	22	12,500	0.18%
2020/08/26	6	43.93	1	44.15	44.10	5	12,464	0.04%
2020/08/25	0	0.00	11	44.90	44.75	-11	12,496	-0.09%
2020/08/24	2	45.15	126	45.24	44.60	-124	12,612	-0.98%	大賣/鉅額交易
2020/08/21	3	44.05	9	44.07	43.95	-6	12,397	-0.05%
2020/08/20	198	43.93	1	45.35	43.35	197	12,262	1.61%	大買/鉅額交易
2020/08/19	7	49.31	14	48.62	48.15	-7	11,877	-0.06%
2020/08/18	28	49.54	18	49.20	48.15	10	11,533	0.09%
2020/08/17	25	48.59	109	48.55	49.65	-84	10,644	-0.79%	大賣/
2020/08/14	2	44.55	48	43.80	45.15	-46	9,929	-0.46%
2020/08/13	48	42.35	10	42.41	42.35	38	9,575	0.40%
2020/08/12	11	44.10	1	44.25	44.15	10	9,310	0.11%
2020/08/11	2	44.00	0	0.00	42.55	2	9,225	0.02%
2020/08/10	0	0.00	15	44.10	43.95	-15	9,200	-0.16%
2020/08/07	0	0.00	26	43.32	43.85	-26	9,266	-0.28%
2020/08/06	2	42.93	11	42.82	42.75	-9	9,272	-0.10%
2020/08/05	2	43.68	4	43.03	43.30	-2	9,427	-0.02%
2020/08/04	2	41.95	5	42.00	42.00	-3	9,637	-0.03%
2020/07/31	5	41.71	0	0.00	41.80	5	9,656	0.05%
2020/07/30	6	41.07	5	41.32	41.25	1	9,670	0.01%
2020/07/29	19	40.93	2	40.85	41.15	17	9,659	0.18%
2020/07/28	2	41.70	30	40.14	40.15	-28	9,660	-0.29%
2020/07/27	20	42.23	0	0.00	41.55	20	9,672	0.21%
2020/07/24	63	42.80	4	43.08	42.80	59	9,622	0.61%
2020/07/23	3	44.98	12	44.90	45.00	-9	9,561	-0.09%
2020/07/22	2	45.15	11	45.33	45.40	-9	9,399	-0.10%
2020/07/21	6	45.37	1	45.45	45.25	5	9,255	0.05%
2020/07/20	6	45.88	42	45.44	45.30	-36	9,126	-0.39%
2020/07/17	54	46.35	136	46.76	45.25	-82	9,072	-0.90%	大賣/
2020/07/16	15	45.65	34	45.79	45.75	-19	8,704	-0.22%
2020/07/15	1	45.90	1	45.20	45.00	0	8,611	0.00%
2020/07/14	15	45.12	4	44.93	45.10	11	8,533	0.13%
2020/07/13	9	46.38	27	45.61	46.35	-18	8,375	-0.21%
2020/07/10	16	43.22	47	43.75	43.00	-31	7,946	-0.39%
2020/07/09	3	45.52	9	45.08	44.50	-6	7,828	-0.08%
2020/07/08	19	44.35	13	45.22	45.45	6	7,619	0.08%
2020/07/07	14	43.93	40	44.22	44.10	-26	7,491	-0.35%
2020/07/06	2	44.35	51	44.70	45.00	-49	7,417	-0.66%
2020/07/03	18	42.28	23	42.09	43.00	-5	7,059	-0.07%
2020/07/02	12	41.52	76	41.74	41.90	-64	6,805	-0.94%
2020/07/01	34	39.30	46	39.94	39.80	-12	6,455	-0.19%
2020/06/30	11	38.97	83	39.19	38.80	-72	6,322	-1.14%
2020/06/29	72	38.16	0	0.00	38.05	72	6,286	1.15%
2020/06/24	12	39.10	21	39.13	39.15	-9	6,262	-0.14%
2020/06/23	0	0.00	23	38.88	38.80	-23	6,272	-0.37%
2020/06/22	5	38.75	0	0.00	38.45	5	6,299	0.08%
2020/06/19	22	39.07	8	38.37	39.10	14	6,389	0.22%
2020/06/18	26	37.71	11	38.39	38.05	15	6,387	0.23%
2020/06/17	10	37.99	14	37.82	37.85	-4	6,431	-0.06%
2020/06/16	3	37.55	14	37.81	37.70	-11	6,584	-0.17%
2020/06/15	4.2	37.12	5	37.41	36.95	-0.8	6,711	-0.01%
2020/06/12	9	37.21	2	37.45	37.75	7	6,765	0.10%
2020/06/11	2	38.45	32.1	39.45	38.45	-30.1	6,803	-0.44%
2020/06/10	1	38.90	2	38.90	38.75	-1	6,737	-0.01%
2020/06/08	12	38.93	0	0.00	38.90	12	6,944	0.17%
2020/06/05	0	0.00	5	39.10	39.05	-5	6,952	-0.07%
2020/06/04	6	39.56	23	39.40	39.30	-17	7,013	-0.24%
2020/06/03	1	38.95	5	39.01	39.00	-4	6,890	-0.06%
2020/06/02	5	39.02	12	38.65	38.55	-7	6,857	-0.10%
2020/06/01	1	38.80	35	38.87	38.95	-34	6,885	-0.49%
2020/05/29	3	37.95	55	38.18	38.75	-52	7,206	-0.72%
2020/05/28	7	37.55	8	37.66	37.50	-1	7,077	-0.01%
2020/05/27	55	36.98	10	36.91	37.40	45	7,029	0.64%
2020/05/26	0	0.00	3	36.75	36.70	-3	6,982	-0.04%
2020/05/25	10	36.20	0	0.00	36.40	10	6,977	0.14%
2020/05/22	9	36.35	2	36.50	36.35	7	6,976	0.10%
2020/05/21	1	37.00	0	0.00	37.20	1	6,966	0.01%
2020/05/20	58	36.41	0	0.00	36.60	58	6,948	0.83%
2020/05/18	27	36.54	0	0.00	36.45	27	6,887	0.39%
2020/05/15	10	37.74	10	37.53	37.60	0	6,813	0.00%
2020/05/14	23	38.02	6	38.28	37.65	17	6,773	0.25%
2020/05/13	4	39.01	1	39.00	39.05	3	6,663	0.05%
2020/05/12	10	40.20	18	40.02	39.70	-8	6,607	-0.12%
2020/05/11	26	40.73	20	40.61	41.10	6	6,463	0.09%
2020/05/08	5	39.10	0	0.00	38.80	5	6,140	0.08%
2020/05/07	2	38.85	1	38.75	38.85	1	6,126	0.02%
2020/05/06	6	38.42	6	38.48	38.35	0	6,115	0.00%
2020/05/05	3	38.85	12	39.17	38.80	-9	6,120	-0.15%
2020/05/04	2	39.20	2	39.25	39.00	0	6,133	0.00%
2020/04/30	8	39.31	0	0.00	40.00	8	6,145	0.13%
2020/04/29	2	38.95	0	0.00	38.90	2	6,134	0.03%
2020/04/28	3	39.38	0	0.00	38.65	3	6,167	0.05%
2020/04/27	3	39.05	64	39.32	39.35	-61	6,181	-0.99%
2020/04/24	0	0.00	53	39.36	39.05	-53	6,160	-0.86%
2020/04/23	10	39.35	56	39.70	39.20	-46	6,150	-0.75%
2020/04/22	2	38.15	19	39.11	39.35	-17	6,099	-0.28%
2020/04/21	67	38.53	16	39.85	38.15	51	6,082	0.84%
2020/04/20	0	0.00	91	39.89	39.60	-91	6,081	-1.50%
2020/04/17	17	39.32	53	40.23	39.45	-36	6,056	-0.59%
2020/04/16	0	0.00	18	39.92	40.00	-18	5,942	-0.30%
2020/04/15	0	0.00	210	40.51	39.90	-210	5,908	-3.55%	大賣/鉅額交易
2020/04/14	5	39.71	122	39.88	39.80	-117	5,819	-2.01%	大賣/鉅額交易
2020/04/13	5	39.60	92	40.02	39.60	-87	5,773	-1.51%
2020/04/10	0	0.00	1	39.15	39.00	-1	5,704	-0.02%
2020/04/09	22	38.67	27	38.71	38.60	-5	5,704	-0.09%
2020/04/08	0	0.00	6	36.57	37.60	-6	5,578	-0.11%
2020/04/07	0	0.00	3	35.55	36.60	-3	5,546	-0.05%
2020/04/06	0	0.00	8	34.03	34.50	-8	5,576	-0.14%
2020/04/01	1	33.35	0	0.00	33.70	1	5,534	0.02%
2020/03/31	6	33.54	0	0.00	33.10	6	5,529	0.11%
2020/03/30	5	31.50	38	31.95	33.20	-33	5,552	-0.59%
2020/03/27	25	32.41	25	33.27	32.50	0	5,567	0.00%
2020/03/26	1	32.75	20	32.18	32.90	-19	5,468	-0.35%
2020/03/25	46	31.15	28	31.74	31.60	18	5,359	0.34%
2020/03/24	0	0.00	52	28.06	29.00	-52	5,227	-0.99%
2020/03/23	98	26.67	4	26.30	26.40	94	5,163	1.82%
2020/03/20	4	29.25	7	29.92	28.00	-3	5,115	-0.06%
2020/03/19	4	28.78	180	28.28	27.45	-176	4,974	-3.54%	大賣/鉅額交易
2020/03/18	6	31.15	12	31.05	30.40	-6	4,854	-0.12%
2020/03/17	40	30.10	104	30.68	30.50	-64	4,809	-1.33%	大賣/
2020/03/16	20	31.55	25	31.94	31.55	-5	4,763	-0.10%
2020/03/13	62	32.02	61	32.31	33.15	1	4,720	0.02%
2020/03/12	3	37.30	13	35.61	35.40	-10	4,616	-0.22%
2020/03/11	64	38.60	2	39.00	38.30	62	4,541	1.37%
2020/03/10	41	38.52	3	38.45	39.50	38	4,507	0.84%
2020/03/09	19	39.96	37	40.02	39.10	-18	4,432	-0.41%
2020/03/06	14	41.18	12	41.40	41.05	2	4,384	0.05%
2020/03/05	10	41.80	12	41.66	41.70	-2	4,371	-0.05%
2020/03/04	8	41.74	21	41.83	41.50	-13	4,306	-0.30%
2020/03/03	0	0.00	5	39.89	40.40	-5	3,901	-0.13%
2020/03/02	2	36.95	0	0.00	36.75	2	3,833	0.05%
2020/02/27	30	36.58	0	0.00	36.00	30	3,885	0.77%
2020/02/26	23	37.76	0	0.00	37.60	23	3,880	0.59%
2020/02/24	8	37.88	30	38.61	38.25	-22	3,975	-0.55%
2020/02/21	7	38.72	250	38.65	38.55	-243	4,107	-5.92%	大賣/鉅額交易
2020/02/20	38	38.96	300	39.16	38.85	-262	4,155	-6.30%	大賣/鉅額交易
2020/02/19	0	0.00	320	39.10	39.00	-320	4,223	-7.58%	大賣/鉅額交易
2020/02/18	26	38.96	315	39.14	38.95	-289	4,387	-6.59%	大賣/鉅額交易
2020/02/17	25	39.21	313	39.31	39.20	-288	4,805	-5.99%	大賣/鉅額交易
2020/02/14	0	0.00	385	39.40	39.60	-385	4,990	-7.72%	大賣/鉅額交易
2020/02/13	0	0.00	69	39.77	39.25	-69	5,192	-1.33%
2020/02/12	0	0.00	374	39.16	39.65	-374	5,443	-6.87%	大賣/鉅額交易
2020/02/11	0	0.00	260	38.75	38.70	-260	5,693	-4.57%	大賣/鉅額交易
2020/02/10	1	38.10	0	0.00	38.00	1	5,705	0.02%
2020/02/07	45	38.47	0	0.00	38.30	45	5,756	0.78%
2020/02/04	15	37.82	7	37.77	37.90	8	5,862	0.14%
2020/02/03	12	34.53	28	35.99	36.15	-16	5,972	-0.27%
2020/01/31	37	37.63	6	37.73	37.65	31	6,089	0.51%
2020/01/30	5	39.08	0	0.00	38.70	5	6,083	0.08%
2020/01/17	0	0.00	9	43.22	42.90	-9	6,147	-0.15%
2020/01/16	0	0.00	3.1	43.24	43.00	-3.1	6,220	-0.05%
2020/01/15	16	42.83	0	0.00	43.05	16	6,650	0.24%
2020/01/14	21	43.44	61	43.46	43.30	-40	6,726	-0.59%
2020/01/13	0	0.00	29	42.63	42.65	-29	6,791	-0.43%
2020/01/09	0	0.00	10	42.05	41.70	-10	7,085	-0.14%
2020/01/08	21	41.79	14	42.25	41.65	7	7,213	0.10%
2020/01/06	20	42.66	0	0.00	42.30	20	7,520	0.27%
2020/01/03	6	43.35	7	44.24	43.25	-1	7,540	-0.01%
2020/01/02	7	43.96	2	43.93	43.95	5	7,537	0.07%
2019/12/31	10	43.90	13	43.78	43.90	-3	7,530	-0.04%
2019/12/30	13	43.76	22	43.67	43.80	-9	7,526	-0.12%
2019/12/27	8	42.39	0	0.00	42.40	8	7,456	0.11%
2019/12/26	45	42.77	0	0.00	42.45	45	7,499	0.60%
2019/12/25	5	43.39	42	43.42	43.40	-37	7,535	-0.49%
2019/12/24	15	42.72	51	42.81	43.00	-36	7,682	-0.47%
2019/12/20	11	42.41	6	42.53	42.50	5	8,363	0.06%
2019/12/19	2	42.05	0	0.00	42.15	2	8,822	0.02%
2019/12/18	41	42.09	0	0.00	42.05	41	9,315	0.44%
2019/12/17	1	42.85	2	42.50	42.50	-1	9,478	-0.01%
2019/12/13	3	42.35	5	42.14	41.85	-2	9,674	-0.02%
2019/12/12	2	42.50	3	42.53	42.20	-1	9,738	-0.01%
2019/12/11	5	42.39	8	42.26	42.45	-3	9,729	-0.03%
2019/12/10	15	41.75	15	41.82	41.90	0	9,716	0.00%
2019/12/09	63	42.27	0	0.00	42.05	63	9,701	0.65%
2019/12/06	7	42.98	20	42.75	42.80	-13	9,679	-0.13%
2019/12/05	0	0.00	3.3	42.39	42.75	-3.3	9,736	-0.03%
2019/12/04	61	41.97	1	42.40	42.10	60	9,785	0.61%
2019/12/03	0	0.00	5	42.40	42.55	-5	9,881	-0.05%
2019/12/02	4	41.80	7	42.16	42.10	-3	9,907	-0.03%
2019/11/29	35	43.24	0	0.00	43.10	35	9,912	0.35%
2019/11/28	31	44.10	2	44.00	43.60	29	9,973	0.29%
2019/11/27	5	43.90	23	43.82	44.00	-18	10,066	-0.18%
2019/11/26	26	44.22	15	44.10	43.80	11	10,142	0.11%
2019/11/25	16	43.56	8	43.53	43.70	8	10,121	0.08%
2019/11/22	35	42.93	0	0.00	42.85	35	10,146	0.34%
2019/11/21	5	43.15	0	0.00	43.30	5	10,169	0.05%
2019/11/20	22	44.10	12	44.23	43.60	10	10,174	0.10%
2019/11/19	6	45.08	2	45.20	45.00	4	10,175	0.04%
2019/11/18	2	45.60	20	45.72	45.45	-18	10,285	-0.17%
2019/11/15	8	45.00	23	45.56	45.15	-15	10,529	-0.14%
2019/11/14	33	45.14	31	45.86	44.60	2	10,787	0.02%
2019/11/13	58	45.36	2	45.25	45.00	56	10,608	0.53%
2019/11/12	15	45.47	15	45.47	46.15	0	10,685	0.00%
2019/11/11	1	46.05	4	45.66	46.20	-3	10,689	-0.03%
2019/11/08	2	45.70	81	45.04	45.80	-79	10,661	-0.74%
2019/11/07	14	43.55	0	0.00	43.80	14	10,518	0.13%
2019/11/06	23	44.39	0	0.00	43.90	23	10,756	0.21%
2019/11/05	2	45.00	1	45.05	44.80	1	10,814	0.01%
2019/11/04	8	44.61	0	0.00	44.55	8	10,889	0.07%
2019/11/01	0	0.00	18	44.98	45.10	-18	10,937	-0.16%
2019/10/31	8	44.95	15	45.27	44.65	-7	11,096	-0.06%
2019/10/30	14	44.35	71	44.54	45.80	-57	11,260	-0.51%
2019/10/29	14	44.12	10	44.65	43.90	4	11,419	0.04%
2019/10/28	0	0.00	4	44.34	44.45	-4	11,889	-0.03%
2019/10/25	89	43.53	36	43.99	44.00	53	12,331	0.43%
2019/10/24	0	0.00	1.3	44.53	44.50	-1.3	12,331	-0.01%
2019/10/23	74	45.08	56	45.73	44.25	18	12,367	0.15%
2019/10/22	0	0.00	33	44.70	44.65	-33	12,109	-0.27%
2019/10/21	1	44.35	3	43.65	44.15	-2	12,029	-0.02%
2019/10/18	5	43.90	3	44.25	44.25	2	11,964	0.02%
2019/10/17	11	43.89	24	43.85	43.95	-13	11,898	-0.11%
2019/10/16	1	42.55	27	42.73	43.05	-26	11,706	-0.22%
2019/10/15	1	42.75	63	42.46	43.00	-62	11,656	-0.53%
2019/10/14	5	40.75	0	0.00	41.05	5	11,486	0.04%
2019/10/09	0	0.00	9	39.91	40.00	-9	11,506	-0.08%
2019/10/08	37	39.95	1	40.00	39.40	36	11,470	0.31%
2019/10/07	1	41.05	5	41.05	40.50	-4	11,391	-0.04%
2019/10/04	5	40.35	1	41.35	40.30	4	11,366	0.04%
2019/10/03	55	40.81	1	41.20	40.95	54	11,301	0.48%
2019/10/02	5	40.50	14	41.34	41.50	-9	11,253	-0.08%
2019/10/01	32	40.85	1	41.30	40.80	31	11,251	0.28%
2019/09/27	84	41.31	11	40.74	40.75	73	11,202	0.65%
2019/09/26	36	43.40	14.2	44.14	42.90	21.8	11,061	0.20%
2019/09/25	7	43.71	50	43.24	44.40	-43	10,781	-0.40%
2019/09/24	45	43.03	36.3	43.38	42.30	8.7	10,420	0.08%
2019/09/23	18	42.78	70	42.13	43.00	-52	9,990	-0.52%
2019/09/20	40	40.62	24	40.60	40.50	16	9,512	0.17%
2019/09/19	19	40.27	76	40.16	40.90	-57	9,340	-0.61%
2019/09/18	6	39.32	5	39.80	39.30	1	9,139	0.01%
2019/09/17	0	0.00	51	39.50	39.65	-51	9,184	-0.56%
2019/09/16	0	0.00	20	39.00	38.95	-20	9,198	-0.22%
2019/09/10	45	38.37	1	38.75	38.45	44	9,456	0.47%
2019/09/09	82	38.91	3	39.70	38.80	79	9,595	0.82%
2019/09/06	7	40.01	8	40.51	39.85	-1	9,703	-0.01%
2019/09/05	2	40.45	57.7	40.31	40.20	-55.7	9,706	-0.57%
2019/09/04	2	39.45	24	39.57	39.45	-22	9,843	-0.22%
2019/09/03	62	39.28	1	39.90	39.25	61	9,840	0.62%
2019/09/02	5	39.54	96	39.81	40.00	-91	9,811	-0.93%
2019/08/30	22	39.08	27	39.75	39.30	-5	9,798	-0.05%
2019/08/29	1	38.90	29	39.28	39.30	-28	9,735	-0.29%
2019/08/28	66	38.46	5.1	38.40	38.40	60.9	9,662	0.63%
2019/08/26	1	38.95	51	39.15	38.85	-50	9,759	-0.51%
2019/08/23	0	0.00	27	40.49	40.30	-27	9,702	-0.28%
2019/08/22	40	39.99	22	41.10	40.25	18	9,635	0.19%
2019/08/21	47.2	40.17	16	40.48	40.40	31.2	9,495	0.33%
2019/08/20	109	41.07	94	41.01	40.95	15	9,382	0.16%	大買/
2019/08/19	24	41.74	57	41.88	42.10	-33	9,110	-0.36%
2019/08/16	33	39.60	5	39.40	39.40	28	8,779	0.32%
2019/08/15	27	38.56	15	39.03	39.30	12	8,662	0.14%
2019/08/14	12	38.30	16.1	38.64	38.85	-4.1	8,454	-0.05%
2019/08/13	7	38.16	11	38.95	38.15	-4	8,299	-0.05%
2019/08/12	4	37.38	16.1	37.98	38.25	-12.1	8,147	-0.15%
2019/08/08	22	37.22	14	36.93	37.45	8	8,101	0.10%
2019/08/07	48	36.23	0	0.00	35.80	48	7,973	0.60%
2019/08/06	13	35.87	25	35.83	36.50	-12	7,923	-0.15%
2019/08/05	13	36.01	7	36.17	35.50	6	7,981	0.08%
2019/08/02	10	36.28	9	36.18	36.10	1	8,069	0.01%
2019/08/01	10	38.45	36	38.57	37.80	-26	7,916	-0.33%
2019/07/31	12	37.97	22	37.86	37.60	-10	7,619	-0.13%
2019/07/29	30	39.76	100	39.99	40.10	-70	7,321	-0.96%
2019/07/26	9	37.78	46	37.90	38.00	-37	6,850	-0.54%
2019/07/25	1.8	35.25	1	34.55	35.20	0.8	6,447	0.01%
2019/07/24	5	34.20	2	34.40	34.70	3	6,379	0.05%
2019/07/23	2	34.18	31	33.84	33.95	-29	6,406	-0.45%
2019/07/19	0	0.00	5	32.65	32.65	-5	6,510	-0.08%
2019/07/16	5	31.50	2	32.00	31.60	3	7,109	0.04%
2019/07/15	0	0.00	19	32.57	32.65	-19	7,539	-0.25%
2019/07/12	0	0.00	110	32.30	32.75	-110	7,870	-1.40%	大賣/鉅額交易
2019/07/11	0	0.00	64	32.02	31.80	-64	8,403	-0.76%
2019/07/10	1	31.90	15	31.90	31.95	-14	8,466	-0.17%
2019/07/09	0	0.00	16	31.88	31.70	-16	8,744	-0.18%
2019/07/08	0	0.00	7	32.24	31.90	-7	8,879	-0.08%
2019/07/04	2	32.30	45	32.15	32.10	-43	8,912	-0.48%
2019/07/03	38	31.56	4	31.65	31.70	34	8,946	0.38%
2019/07/02	8	32.19	62	32.37	31.90	-54	8,987	-0.60%
2019/07/01	6	31.85	65	31.76	31.80	-59	8,977	-0.66%
2019/06/28	1	31.25	6	31.60	31.05	-5	8,994	-0.06%
2019/06/27	5	31.50	3	31.30	31.40	2	9,042	0.02%
2019/06/26	0	0.00	20	31.00	30.95	-20	9,017	-0.22%
2019/06/21	38	31.14	13	31.22	30.90	25	9,083	0.28%
2019/06/20	127	31.99	55	32.02	31.55	72	9,042	0.80%	大買/
2019/06/19	0	0.00	9	31.55	31.35	-9	9,019	-0.10%
2019/06/18	18	31.23	6	31.30	30.90	12	9,012	0.13%
2019/06/17	16	31.32	20	31.66	31.65	-4	8,960	-0.04%
2019/06/14	2	31.70	14	31.33	31.70	-12	8,869	-0.14%
2019/06/13	20	30.81	19	31.34	30.30	1	8,784	0.01%
2019/06/11	1	31.00	89	30.97	30.90	-88	8,568	-1.03%
2019/06/10	3	29.70	0	0.00	29.70	3	8,327	0.04%
2019/06/06	5	29.00	5	29.50	29.00	0	8,299	0.00%
2019/06/05	7	29.55	12	30.00	29.45	-5	8,346	-0.06%
2019/06/04	6	29.71	17	29.54	29.45	-11	8,333	-0.13%
2019/06/03	0	0.00	77	29.05	29.30	-77	8,318	-0.93%
2019/05/31	6	29.45	4	29.73	29.50	2	8,284	0.02%
2019/05/30	7	29.05	3	29.07	29.10	4	8,178	0.05%
2019/05/29	0	0.00	2	28.40	28.50	-2	8,066	-0.02%
2019/05/27	20	28.48	0	0.00	28.40	20	8,120	0.25%
2019/05/24	0	0.00	40	28.71	28.80	-40	8,229	-0.49%
2019/05/23	15	28.48	0	0.00	28.30	15	8,526	0.18%
2019/05/22	0	0.00	41	29.18	29.30	-41	8,768	-0.47%
2019/05/21	28	27.61	28	28.35	28.35	0	8,744	0.00%
2019/05/20	0	0.00	15	29.42	28.80	-15	8,639	-0.17%
2019/05/17	43	29.23	0	0.00	29.30	43	8,650	0.50%
2019/05/16	4	30.28	5	30.46	29.65	-1	8,642	-0.01%
2019/05/15	0	0.00	2	30.15	30.40	-2	8,664	-0.02%
2019/05/14	0	0.00	29	28.52	29.40	-29	8,779	-0.33%
2019/05/13	29	28.72	45	29.13	28.80	-16	8,781	-0.18%
2019/05/10	12	29.40	1	29.10	29.30	11	8,700	0.13%
2019/05/09	213	30.72	0	0.00	29.85	213	8,496	2.51%	大買/鉅額交易
2019/05/08	0	0.00	28	31.11	32.60	-28	8,255	-0.34%
2019/05/07	0	0.00	59	31.91	31.90	-59	8,191	-0.72%
2019/05/06	131	31.26	18	31.45	31.20	113	8,176	1.38%	大買/鉅額交易
2019/05/03	0	0.00	15	32.13	32.20	-15	8,101	-0.19%
2019/05/02	106	31.95	5	31.90	31.65	101	8,021	1.26%	大買/鉅額交易
2019/04/30	2	32.65	9	32.59	32.70	-7	7,886	-0.09%
2019/04/29	46	32.16	1	32.60	32.50	45	7,864	0.57%
2019/04/26	133	32.27	0.1	31.95	31.95	132.9	7,719	1.72%	大買/鉅額交易
2019/04/25	100	32.69	0	0.00	33.00	100	7,569	1.32%
2019/04/24	45	33.44	11	33.95	33.40	34	7,424	0.46%
2019/04/23	6	34.08	9	33.99	34.05	-3	7,217	-0.04%
2019/04/22	17	34.28	20	34.59	34.90	-3	7,052	-0.04%
2019/04/19	19	32.71	48	32.95	33.90	-29	6,699	-0.43%
2019/04/18	30	31.77	116	31.76	31.05	-86	6,335	-1.36%	大賣/
2019/04/17	89	30.86	193	30.86	30.90	-104	5,978	-1.74%	大賣/鉅額交易
2019/04/16	1	29.15	0	0.00	29.10	1	5,326	0.02%
2019/04/15	7	28.71	34	28.82	29.05	-27	5,228	-0.52%
2019/04/12	1	28.45	0	0.00	28.55	1	4,942	0.02%
2019/04/11	0	0.00	35	27.91	27.40	-35	4,789	-0.73%
2019/04/10	0	0.00	45	27.86	27.75	-45	4,728	-0.95%
2019/04/09	65	28.03	42	28.09	28.15	23	4,694	0.49%
2019/04/08	10	27.60	15	28.27	27.60	-5	4,598	-0.11%
2019/04/03	0	0.00	6	27.55	27.55	-6	4,525	-0.13%
2019/04/02	7	27.34	29	27.28	27.30	-22	4,451	-0.49%
2019/04/01	43	26.63	0	0.00	26.85	43	4,335	0.99%
2019/03/28	0	0.00	50	26.40	26.00	-50	4,270	-1.17%
2019/03/27	20	26.45	0	0.00	26.40	20	4,278	0.47%
2019/03/26	23	26.72	51	26.80	26.70	-28	4,252	-0.66%
2019/03/25	5	27.35	0	0.00	27.30	5	4,195	0.12%
2019/03/22	74	27.65	8	27.75	27.85	66	4,192	1.57%
2019/03/21	14	27.47	6	27.44	27.60	8	4,118	0.19%
2019/03/19	15	26.83	1	26.75	26.70	14	4,115	0.34%
2019/03/18	2	27.05	0	0.00	27.15	2	4,094	0.05%
2019/03/11	0	0.00	8	26.20	26.05	-8	4,319	-0.19%
2019/03/07	10	26.58	0	0.00	26.25	10	4,515	0.22%
2019/03/05	0	0.00	50	27.00	26.80	-50	4,631	-1.08%
2019/02/27	30	26.90	2	26.80	26.95	28	4,627	0.61%
2019/02/25	0	0.00	32	28.01	28.00	-32	4,602	-0.70%
2019/02/22	12	28.45	11	28.38	27.90	1	4,499	0.02%
2019/02/21	3	27.73	174	27.42	28.10	-171	4,163	-4.11%	大賣/鉅額交易
2019/02/20	6	26.10	10	26.36	26.10	-4	3,902	-0.10%
2019/02/19	0	0.00	1	26.20	26.10	-1	3,977	-0.03%
2019/02/18	0	0.00	16	26.25	26.20	-16	3,985	-0.40%
2019/02/15	15	25.72	1	25.75	25.70	14	3,985	0.35%
2019/02/14	15	26.10	15	26.48	26.10	0	3,947	0.00%
2019/02/13	44	25.66	33	26.08	26.15	11	3,840	0.29%
2019/02/12	50	24.63	83	24.57	25.20	-33	3,643	-0.91%
2019/02/11	0	0.00	2	23.95	23.80	-2	3,607	-0.06%
2019/01/29	3	23.95	0	0.00	23.90	3	3,777	0.08%
2019/01/28	0	0.00	1	24.15	24.10	-1	3,878	-0.03%
2019/01/25	0	0.00	41	24.09	24.15	-41	4,225	-0.97%
2019/01/22	20	23.73	0	0.00	23.70	20	4,453	0.45%
2019/01/16	0	0.00	8	24.09	24.00	-8	4,647	-0.17%
2019/01/15	0	0.00	20	24.00	23.90	-20	4,683	-0.43%
2019/01/11	1	23.80	1	23.75	23.85	0	4,732	0.00%
2019/01/10	20	24.35	68	24.41	24.30	-48	4,712	-1.02%
2019/01/09	0	0.00	26	23.48	23.70	-26	4,626	-0.56%
2019/01/07	0	0.00	3	22.95	22.95	-3	4,615	-0.06%
2019/01/04	0	0.00	3	22.20	22.40	-3	4,684	-0.06%
2019/01/03	14	22.51	0	0.00	22.70	14	4,739	0.30%
2018/12/26	8	22.91	0	0.00	22.60	8	5,027	0.16%
2018/12/25	10	22.83	0	0.00	23.10	10	5,027	0.20%
2018/12/22	1	23.30	6	23.35	23.30	-5	5,049	-0.10%
2018/12/21	0	0.00	33	22.82	23.60	-33	5,109	-0.65%
2018/12/20	77	23.14	0	0.00	23.05	77	5,091	1.51%
2018/12/19	12	23.83	16	24.13	23.80	-4	5,067	-0.08%
2018/12/18	0	0.00	16	24.13	23.90	-16	5,102	-0.31%
2018/12/17	0	0.00	15	24.53	24.50	-15	5,194	-0.29%
2018/12/14	15	24.00	0	0.00	24.30	15	5,181	0.29%
2018/12/13	4	24.40	0	0.00	24.30	4	5,184	0.08%
2018/12/12	10	24.58	36	24.60	24.60	-26	5,146	-0.51%
2018/12/11	0	0.00	20	24.24	23.95	-20	5,149	-0.39%
2018/12/10	5	23.95	0	0.00	24.10	5	5,198	0.10%
2018/12/07	0	0.00	15	24.77	24.75	-15	5,196	-0.29%
2018/12/06	106	24.38	0	0.00	24.05	106	5,199	2.04%	大買/鉅額交易
2018/12/05	2	25.40	4	25.40	25.60	-2	5,157	-0.04%
2018/12/04	0	0.00	5	25.75	25.85	-5	5,252	-0.10%
2018/12/03	0	0.00	58	25.98	25.65	-58	5,211	-1.11%
2018/11/30	0	0.00	7	24.56	24.65	-7	5,075	-0.14%
2018/11/29	2	24.35	0	0.00	23.85	2	4,932	0.04%
2018/11/28	1	23.70	6	23.73	23.85	-5	4,935	-0.10%
2018/11/27	5	23.40	0	0.00	23.55	5	4,931	0.10%
2018/11/23	20	23.26	2	23.25	23.30	18	5,149	0.35%
2018/11/22	15	23.97	16	24.22	23.40	-1	5,337	-0.02%
2018/11/21	0	0.00	20	23.85	24.05	-20	5,764	-0.35%
2018/11/20	20	23.68	3	23.75	23.70	17	5,998	0.28%
2018/11/16	5	24.07	26	23.88	23.40	-21	6,028	-0.35%
2018/11/14	0	0.00	8	23.63	23.50	-8	5,954	-0.13%
2018/11/13	0	0.00	7	22.90	23.20	-7	5,926	-0.12%
2018/11/08	40	22.95	4	23.55	23.00	36	6,121	0.59%
2018/11/07	2	22.80	13	23.08	23.45	-11	6,081	-0.18%
2018/11/06	1	22.35	1	22.80	22.20	0	6,058	0.00%
2018/11/05	1	23.30	5	23.01	23.30	-4	6,068	-0.07%
2018/11/02	48	23.11	25	24.41	23.40	23	6,019	0.38%
2018/11/01	2	22.25	0	0.00	22.45	2	5,798	0.03%
2018/10/31	2	21.30	10	21.20	21.10	-8	5,804	-0.14%
2018/10/30	6	20.13	11	20.31	20.10	-5	5,880	-0.09%
2018/10/29	5	19.95	2	20.50	20.70	3	5,917	0.05%
2018/10/26	0	0.00	1	19.65	19.50	-1	5,994	-0.02%
2018/10/25	16	19.66	6	19.08	19.05	10	6,049	0.17%
2018/10/24	110	20.77	0	0.00	20.50	110	6,087	1.81%	大買/鉅額交易
2018/10/23	32	20.48	104	20.56	20.45	-72	6,132	-1.17%	大賣/
2018/10/17	0	0.00	20	22.30	21.50	-20	6,694	-0.30%
2018/10/11	281	20.61	120	20.60	20.60	161	6,849	2.35%	大買/大賣/鉅額交易
2018/10/08	10	22.30	0	0.00	22.50	10	7,000	0.14%
2018/10/05	337	23.64	2	23.20	23.15	335	7,080	4.73%	大買/鉅額交易
2018/10/03	0	0.00	6	25.78	25.70	-6	7,088	-0.08%
2018/09/28	17	25.94	0	0.00	26.15	17	7,440	0.23%
2018/09/27	43	26.17	0	0.00	26.15	43	7,608	0.57%
2018/09/26	60	26.48	0	0.00	26.45	60	7,871	0.76%
2018/09/25	0	0.00	17	27.25	26.55	-17	8,826	-0.19%
2018/09/21	17	26.55	166	26.43	26.90	-149	9,259	-1.61%	大賣/鉅額交易
2018/09/20	55	25.37	0	0.00	25.35	55	9,307	0.59%
2018/09/19	0	0.00	31	26.13	25.65	-31	9,365	-0.33%
2018/09/18	43	25.76	0	0.00	25.70	43	9,513	0.45%
2018/09/17	0	0.00	52	26.75	26.55	-52	9,530	-0.55%
2018/09/14	20	26.65	116	26.49	26.40	-96	9,515	-1.01%	大賣/
2018/09/13	0	0.00	21	26.06	25.60	-21	9,512	-0.22%
2018/09/12	79	25.66	0	0.00	25.70	79	9,595	0.82%
2018/09/11	0	0.00	96	26.30	26.25	-96	9,675	-0.99%
2018/09/10	211	25.35	0	0.00	25.25	211	9,667	2.18%	大買/鉅額交易
2018/09/07	160	26.99	1	27.00	26.70	159	9,577	1.66%	大買/鉅額交易
2018/09/06	0	0.00	1	28.80	28.80	-1	9,571	-0.01%
2018/09/05	6	28.94	0	0.00	28.90	6	9,621	0.06%
2018/09/03	5	29.30	0	0.00	28.80	5	9,749	0.05%
2018/08/31	0	0.00	12	29.59	29.95	-12	9,765	-0.12%
2018/08/30	3	29.22	0	0.00	29.50	3	10,169	0.03%
2018/08/29	12	29.68	13	28.85	29.70	-1	10,391	-0.01%
2018/08/28	36	29.23	17	29.99	28.55	19	10,290	0.18%
2018/08/27	0	0.00	47	28.13	29.20	-47	9,920	-0.47%
2018/08/24	1	26.45	30	26.51	26.55	-29	9,832	-0.29%
2018/08/23	3	26.25	37	26.43	26.20	-34	10,176	-0.33%
2018/08/22	20	25.81	0	0.00	26.10	20	10,451	0.19%
2018/08/21	12	26.20	60	26.54	26.10	-48	10,782	-0.45%
2018/08/20	55	26.07	5	25.90	26.40	50	11,334	0.44%
2018/08/17	47	26.48	0	0.00	26.45	47	11,913	0.39%
2018/08/16	11	26.81	53	26.91	27.30	-42	12,388	-0.34%
2018/08/14	16	26.34	9	26.60	27.20	7	12,882	0.05%
2018/08/13	33	26.87	0	0.00	26.20	33	13,082	0.25%
2018/08/10	55	28.16	0	0.00	28.15	55	13,043	0.42%
2018/08/09	8	28.83	5	28.89	28.85	3	13,139	0.02%
2018/08/08	1	28.70	2	29.28	28.55	-1	13,262	-0.01%
2018/08/07	2	29.25	2	28.58	29.25	0	13,330	0.00%
2018/08/06	0	0.00	2	29.23	28.85	-2	13,475	-0.01%
2018/08/03	0	0.00	9	28.19	28.10	-9	13,489	-0.07%
2018/08/02	2	27.93	70	28.02	27.85	-68	13,499	-0.50%
2018/07/31	1	28.75	101	28.70	28.75	-100	13,850	-0.72%	大賣/
2018/07/30	2	28.53	0	0.00	28.50	2	13,957	0.01%
2018/07/27	3	29.53	1	29.40	29.50	2	13,909	0.01%
2018/07/26	1	29.35	25	29.48	29.55	-24	13,809	-0.17%
2018/07/25	0	0.00	22	28.29	28.60	-22	13,605	-0.16%
2018/07/24	1	27.30	0	0.00	27.30	1	13,400	0.01%
2018/07/23	10	26.35	11	26.50	26.70	-1	13,305	-0.01%
2018/07/20	7	25.35	6	25.28	25.45	1	13,244	0.01%
2018/07/19	107	26.24	0	0.00	26.25	107	13,169	0.81%	大買/鉅額交易
2018/07/18	26	26.90	2	27.35	26.30	24	13,140	0.18%
2018/07/17	11	27.69	1	28.30	28.35	10	12,987	0.08%
2018/07/16	10	28.28	0	0.00	27.95	10	12,827	0.08%
2018/07/13	13	29.03	1	29.70	28.70	12	12,747	0.09%
2018/07/12	12	29.03	25	29.53	29.70	-13	12,715	-0.10%
2018/07/11	2	29.05	1	29.15	28.55	1	12,623	0.01%
2018/07/10	4	28.80	4	28.90	29.00	0	12,559	0.00%
2018/07/09	12	28.73	2	28.85	28.75	10	12,554	0.08%
2018/07/06	89	29.52	32	30.75	28.95	57	12,464	0.46%
2018/07/05	42	30.53	17	30.35	29.80	25	12,239	0.20%
2018/07/04	20	31.83	37	32.21	32.00	-17	12,022	-0.14%
2018/07/03	78	32.87	69	33.49	31.40	9	11,762	0.08%
2018/07/02	3	32.45	53	32.26	33.05	-50	10,803	-0.46%
2018/06/29	5	29.00	64	30.08	30.05	-59	10,327	-0.57%
2018/06/28	2	28.40	6	28.78	28.10	-4	10,164	-0.04%
2018/06/27	62	29.19	20	29.82	28.70	42	10,090	0.42%
2018/06/26	7	28.96	5	28.98	29.20	2	9,925	0.02%
2018/06/22	5	29.45	26	28.90	28.75	-21	9,839	-0.21%
2018/06/21	4	29.98	10	30.02	30.20	-6	9,781	-0.06%
2018/06/20	2	27.95	6	27.93	28.00	-4	9,678	-0.04%
2018/06/19	53	29.41	1	29.40	29.30	52	9,551	0.54%
2018/06/15	15	30.38	15	30.33	30.05	0	9,513	0.00%
2018/06/14	3	30.85	6	31.18	30.40	-3	9,442	-0.03%
2018/06/13	0	0.00	20	30.36	30.55	-20	9,329	-0.21%
2018/06/12	0	0.00	26	30.10	30.10	-26	9,261	-0.28%
2018/06/11	5	30.75	71	31.43	31.15	-66	9,137	-0.72%
2018/06/08	15	30.23	35	30.51	30.60	-20	9,001	-0.22%
2018/06/07	205	31.64	192	31.63	30.40	13	8,896	0.15%	大買/大賣/
2018/06/06	42	30.28	12	31.20	31.20	30	8,362	0.36%
2018/06/05	46	29.28	5	28.95	28.85	41	8,033	0.51%
2018/06/04	35	29.85	38	30.18	29.75	-3	7,931	-0.04%
2018/06/01	22	29.20	24	29.21	29.15	-2	7,814	-0.03%
2018/05/31	118	29.72	13	30.58	29.15	105	7,709	1.36%	大買/鉅額交易
2018/05/30	84	29.62	92	30.05	30.40	-8	7,314	-0.11%
2018/05/29	16	30.89	54	30.68	30.05	-38	6,991	-0.54%
2018/05/28	80	30.23	77	30.04	31.60	3	6,615	0.05%
2018/05/25	145	28.17	195	28.40	28.80	-50	6,007	-0.83%	大買/大賣/
2018/05/24	33	26.48	88	26.90	27.20	-55	5,375	-1.02%
2018/05/23	69	24.79	143	24.82	24.75	-74	4,844	-1.53%	大賣/
2018/05/22	60	23.60	65	23.37	23.55	-5	4,373	-0.11%
2018/05/21	53	22.88	94	23.04	23.35	-41	4,181	-0.98%
2018/05/18	3	22.30	13	22.18	22.20	-10	3,919	-0.26%
2018/05/17	21	22.35	3	23.10	22.00	18	3,885	0.46%
2018/05/16	5	22.66	25	22.58	22.90	-20	3,734	-0.54%
2018/05/15	135	21.91	10	22.14	22.45	125	3,591	3.48%	大買/鉅額交易
2018/05/14	52	21.44	79	21.45	21.70	-27	3,452	-0.78%
2018/05/11	33	21.22	18	21.61	20.80	15	3,201	0.47%
2018/05/10	5	21.30	5	21.20	21.40	0	3,004	0.00%
2018/05/09	30	20.95	52	20.89	21.25	-22	2,931	-0.75%
2018/05/08	82	20.89	160	20.97	20.25	-78	2,728	-2.86%	大賣/
2018/05/07	65	18.81	130	19.46	20.05	-65	2,354	-2.76%	大賣/
2018/04/25	0	0.00	1	16.90	16.90	-1	2,097	-0.05%
2018/04/24	35	17.05	0	0.00	16.90	35	2,142	1.63%
2018/04/20	5	17.80	0	0.00	17.80	5	2,226	0.22%
2018/04/19	5	17.90	0	0.00	17.95	5	2,248	0.22%
2018/04/18	50	18.23	0	0.00	17.85	50	2,290	2.18%
2018/04/11	10	17.70	0	0.00	17.60	10	2,503	0.40%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/03/28	25	17.91	0	0.00	17.90	25	3,581	0.70%
2018/03/27	0	0.00	2	18.00	18.10	-2	3,704	-0.05%
2018/03/23	2	17.70	0	0.00	17.90	2	4,247	0.05%
2018/03/21	0	0.00	3	18.70	18.35	-3	5,349	-0.06%
2018/03/20	13	18.46	0	0.00	18.55	13	5,551	0.23%
2018/03/19	55	18.76	0	0.00	18.65	55	5,709	0.96%
2018/03/16	14	18.99	19	19.21	19.00	-5	5,824	-0.09%
2018/03/15	8	18.85	5	19.05	19.05	3	5,882	0.05%
2018/03/14	50	19.00	0	0.00	18.95	50	6,053	0.83%
2018/03/13	25	18.82	0	0.00	19.05	25	6,068	0.41%
2018/03/02	10	18.75	0	0.00	18.80	10	6,177	0.16%
2018/03/01	15	18.78	0	0.00	18.90	15	6,203	0.24%
2018/02/23	0	0.00	5	19.65	19.70	-5	6,531	-0.08%
2018/02/21	0	0.00	7	18.35	18.80	-7	6,850	-0.10%
2018/02/12	2	17.90	5	17.80	17.95	-3	6,962	-0.04%
2018/02/09	0	0.00	15	17.00	17.35	-15	7,004	-0.21%
2018/02/08	2	17.80	2	17.75	17.80	0	6,994	0.00%
2018/02/07	2	18.00	18	17.96	17.95	-16	6,990	-0.23%
2018/02/06	16	17.79	6	18.93	17.65	10	6,970	0.14%
2018/02/05	5	19.20	0	0.00	19.55	5	6,926	0.07%
2018/02/02	2	20.20	0	0.00	20.25	2	6,918	0.03%
2018/01/31	0	0.00	2	20.05	20.20	-2	7,016	-0.03%
2018/01/30	10	20.10	0	0.00	20.10	10	7,020	0.14%
2018/01/26	1	20.30	0	0.00	20.40	1	7,121	0.01%
2018/01/25	30	20.66	30	20.56	20.30	0	7,134	0.00%
2018/01/24	0	0.00	15	20.45	20.30	-15	7,191	-0.21%
2018/01/23	29	20.52	0	0.00	20.30	29	7,367	0.39%
2018/01/22	16	20.74	0	0.00	20.70	16	7,401	0.22%
2018/01/19	19	21.00	5	21.30	21.00	14	7,427	0.19%
2018/01/18	20	21.70	23	21.65	21.45	-3	7,455	-0.04%
2018/01/17	10	21.62	74	21.68	21.50	-64	7,445	-0.86%
2018/01/16	0	0.00	1	21.10	20.95	-1	7,459	-0.01%
2018/01/15	36	21.08	0	0.00	21.00	36	7,507	0.48%
2018/01/12	2	21.50	0	0.00	21.40	2	7,587	0.03%
2018/01/11	0	0.00	20	21.72	21.65	-20	7,709	-0.26%
2018/01/08	42	20.84	12	21.28	20.70	30	8,145	0.37%
2018/01/05	16	22.12	2	21.70	21.65	14	8,371	0.17%
2018/01/04	4	22.24	11	22.64	22.55	-7	8,221	-0.09%
2018/01/02	7	21.91	0	0.00	21.45	7	7,853	0.09%