瀚宇博 (5469)-凱基-中山券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:13:30

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0.5	52.50	0	0.00	52.50	0.5	2,254	0.02%
2024/11/14	2	51.80	5	51.60	51.40	-3	2,368	-0.13%
2024/11/12	1	53.20	1	52.90	52.70	0	2,502	0.00%
2024/11/11	2	53.80	0	0.00	53.70	2	2,529	0.08%
2024/11/08	2	55.25	0	0.00	54.60	2	2,608	0.08%
2024/11/06	0	0.00	3	54.40	54.30	-3	2,659	-0.11%
2024/11/05	1.1	54.71	5	54.60	54.70	-3.9	2,683	-0.15%
2024/11/04	1	55.10	0.5	55.10	55.10	0.5	2,692	0.02%
2024/11/01	5	55.60	5	55.36	55.90	0	2,705	0.00%
2024/10/30	5.9	56.31	2.1	56.20	55.60	3.8	2,752	0.14%
2024/10/29	2	56.70	2	56.50	57.00	0	2,781	0.00%
2024/10/28	0.1	57.10	1	56.70	57.20	-0.9	2,834	-0.03%
2024/10/25	1	56.70	0	0.00	57.00	1	2,839	0.04%
2024/10/24	1.1	57.24	0	0.00	56.70	1.1	2,866	0.04%
2024/10/23	5	56.90	11.8	56.89	57.30	-6.8	2,914	-0.23%
2024/10/22	1	55.60	0	0.00	55.50	1	2,885	0.03%
2024/10/21	2.8	55.30	1	55.80	55.80	1.8	2,901	0.06%
2024/10/07	1	52.60	1	53.00	52.60	0	3,181	0.00%
2024/10/04	0	0.00	15	52.21	52.20	-15	3,319	-0.45%
2024/09/27	0	0.00	10	53.26	53.20	-10	3,605	-0.28%
2024/09/25	8	54.45	5	54.32	54.00	3	3,744	0.08%
2024/09/24	1	54.00	1	54.20	54.30	0	3,846	0.00%
2024/09/20	5	53.50	1	53.60	53.20	4	3,804	0.11%
2024/09/19	2	52.30	4	52.75	52.80	-2	3,782	-0.05%
2024/09/18	5	52.50	1	52.60	51.90	4	3,857	0.10%
2024/09/16	0	0.00	6	52.08	52.60	-6	3,890	-0.15%
2024/09/13	1	51.20	0	0.00	51.30	1	3,970	0.03%
2024/09/11	1	51.30	5	50.60	50.60	-4	4,022	-0.10%
2024/09/10	1	50.90	0	0.00	50.60	1	4,041	0.02%
2024/09/09	6	49.98	0	0.00	51.10	6	4,040	0.15%
2024/09/06	0	50.60	0	0.00	50.50	0	4,053	0.00%
2024/09/05	11	50.66	0	0.00	50.00	11	4,077	0.27%
2024/09/04	7	50.80	18	49.24	50.10	-11	4,092	-0.27%
2024/09/03	1	52.00	0	0.00	52.00	1	4,080	0.02%
2024/09/02	0.1	52.80	1	53.10	52.40	-0.9	4,132	-0.02%
2024/08/30	5	53.20	0.5	53.40	53.20	4.5	4,157	0.11%
2024/08/29	10	53.05	8	52.80	52.80	2	4,173	0.05%
2024/08/28	3.5	52.96	2	53.00	53.00	1.5	4,256	0.04%
2024/08/27	16	54.03	26	54.02	53.30	-10	4,372	-0.23%
2024/08/26	39	53.37	37	53.62	53.50	2	4,245	0.05%
2024/08/23	25	51.26	15	51.37	51.90	10	4,296	0.23%
2024/08/22	1	50.90	4	51.35	50.90	-3	4,310	-0.07%
2024/08/19	2	50.10	6	50.00	49.80	-4	4,508	-0.09%
2024/08/16	9	50.09	0	0.00	50.00	9	4,600	0.20%
2024/08/15	14	50.08	0	0.00	49.60	14	4,773	0.29%
2024/08/14	1	48.90	0	0.00	49.35	1	4,891	0.02%
2024/08/13	2	48.75	0	0.00	48.80	2	5,003	0.04%
2024/08/09	5	47.79	2	47.75	47.60	3	5,318	0.06%
2024/08/08	2	46.98	0	0.00	46.70	2	5,369	0.04%
2024/08/07	2	47.90	0	0.00	47.80	2	5,366	0.04%
2024/08/05	1	49.95	0	0.00	45.90	1	5,306	0.02%
2024/08/02	4	51.38	4	51.45	50.80	0	5,246	0.00%
2024/08/01	0	0.00	2	52.05	51.80	-2	5,234	-0.04%
2024/07/31	5	49.10	0	0.00	48.90	5	5,177	0.10%
2024/07/30	1	47.05	0	0.00	48.50	1	5,185	0.02%
2024/07/29	4	48.15	5	48.05	47.55	-1	5,192	-0.02%
2024/07/26	2	48.00	0	0.00	48.45	2	5,194	0.04%
2024/07/23	2	49.50	0	0.00	49.50	2	5,199	0.04%
2024/07/19	3	50.97	0	0.00	50.30	3	5,145	0.06%
2024/07/18	0	0.00	16	52.28	52.00	-16	5,098	-0.31%
2024/07/17	6	53.73	0	0.00	53.60	6	5,037	0.12%
2024/07/16	0	0.00	4	53.80	53.90	-4	5,057	-0.08%
2024/07/15	5	54.22	2	54.05	53.40	3	5,087	0.06%
2024/07/10	1	52.40	2	53.30	52.30	-1	5,112	-0.02%
2024/07/09	9	52.54	2	51.50	51.50	7	5,093	0.14%
2024/07/08	15	55.10	2	55.30	54.60	13	4,856	0.27%
2024/07/05	21	55.73	10	56.27	56.10	11	4,777	0.23%
2024/07/04	12	56.58	12	56.67	57.00	0	4,637	0.00%
2024/07/03	2	55.95	2	56.65	56.90	0	4,611	0.00%
2024/07/02	16	56.11	15	56.47	57.00	1	4,591	0.02%
2024/07/01	3	54.83	5	56.02	56.20	-2	4,562	-0.04%
2024/06/28	0	0.00	2	54.50	55.90	-2	4,552	-0.04%
2024/06/27	4	53.58	0	0.00	53.50	4	4,522	0.09%
2024/06/26	0.1	53.68	0	0.00	53.50	0.1	4,800	0.00%
2024/06/25	1	53.00	0	0.00	53.90	1	5,149	0.02%
2024/06/24	15	54.57	0	0.00	53.60	15	5,269	0.28%
2024/06/20	1	55.10	2	55.60	54.70	-1	5,396	-0.02%
2024/06/19	11	55.43	0	0.00	55.10	11	5,626	0.20%
2024/06/18	1	55.50	0	0.00	55.50	1	6,408	0.02%
2024/06/14	1	55.10	0.1	55.00	54.80	0.9	6,962	0.01%
2024/06/13	8	54.93	1	55.20	54.80	7	7,004	0.10%
2024/06/12	3	55.43	0	0.00	54.80	3	7,038	0.04%
2024/06/11	1	55.30	1	55.50	55.40	0	7,058	0.00%
2024/06/07	9	55.29	0	0.00	55.20	9	7,084	0.13%
2024/06/06	3	55.70	1	55.90	55.60	2	7,150	0.03%
2024/06/05	1	56.80	0	0.00	56.50	1	7,169	0.01%
2024/06/04	1	57.10	1	57.70	57.60	0	7,192	0.00%
2024/06/03	6	57.67	1	57.50	57.40	5	7,187	0.07%
2024/05/31	10	59.88	6	60.47	59.20	4	7,095	0.06%
2024/05/30	23	59.70	14	58.82	58.50	9	6,965	0.13%
2024/05/29	1	59.50	13	60.08	60.20	-12	6,873	-0.17%
2024/05/28	5	58.66	2	58.80	59.20	3	6,712	0.04%
2024/05/27	6	58.33	15	58.35	58.00	-9	6,687	-0.13%
2024/05/24	4	56.60	0	0.00	56.90	4	6,631	0.06%
2024/05/23	5	57.92	3	57.87	57.10	2	6,600	0.03%
2024/05/22	5	57.18	0	0.00	58.00	5	6,618	0.08%
2024/05/21	9	57.20	12	56.41	57.40	-3	6,543	-0.05%
2024/05/20	15	55.43	21	55.79	55.70	-6	6,391	-0.09%
2024/05/17	15	55.20	6	55.18	55.10	9	6,296	0.14%
2024/05/16	13	58.60	3	57.67	56.70	10	6,230	0.16%
2024/05/15	18.1	59.11	10	59.74	58.60	8.1	6,239	0.13%
2024/05/14	11	55.81	4	56.85	56.60	7	6,045	0.12%
2024/05/13	0	0.00	1	54.70	55.40	-1	6,033	-0.02%
2024/05/10	1	55.00	1	55.00	54.90	0	6,077	0.00%
2024/05/09	2	55.25	0	0.00	55.10	2	6,070	0.03%
2024/05/07	1	54.50	3	54.27	54.70	-2	6,135	-0.03%
2024/05/06	10	54.40	1	54.30	54.50	9	6,276	0.14%
2024/05/03	4	55.10	0	0.00	54.30	4	6,448	0.06%
2024/04/30	2	56.40	1	56.40	56.10	1	6,464	0.02%
2024/04/29	2	56.20	1	56.00	56.70	1	6,448	0.02%
2024/04/24	1	55.00	1	55.60	55.60	0	6,451	0.00%
2024/04/23	0	0.00	1	54.90	54.50	-1	6,463	-0.02%
2024/04/22	4	56.10	0	0.00	54.40	4	6,473	0.06%
2024/04/19	0	0.00	1	56.00	55.70	-1	6,440	-0.02%
2024/04/18	1	56.60	0	0.00	56.60	1	6,405	0.02%
2024/04/16	1	56.00	1	56.70	56.70	0	6,398	0.00%
2024/04/15	1	58.70	2.5	58.52	58.40	-1.5	6,339	-0.02%
2024/04/12	1	60.50	2	59.80	58.90	-1	6,323	-0.02%
2024/04/11	6	58.57	10	58.75	59.50	-4	6,319	-0.06%
2024/04/10	0	0.00	1	61.00	60.20	-1	6,284	-0.02%
2024/04/09	0	0.00	1	61.00	60.70	-1	6,302	-0.02%
2024/04/08	1	61.31	2	62.00	62.00	-1	6,278	-0.02%
2024/04/03	4	61.08	0	0.00	61.30	4	6,339	0.06%
2024/04/02	2	61.25	1	61.90	61.20	1	6,315	0.02%
2024/04/01	3	61.13	0	0.00	61.00	3	6,277	0.05%
2024/03/29	2	61.90	1	62.50	60.80	1	6,201	0.02%
2024/03/28	1	64.70	0	0.00	63.20	1	5,938	0.02%
2024/03/27	3	62.10	10	62.43	63.60	-7	5,614	-0.12%
2024/03/26	5.2	61.27	30	62.30	60.90	-24.8	5,491	-0.45%
2024/03/25	2	62.60	12	63.57	62.50	-10	5,434	-0.18%
2024/03/22	31	64.10	4	63.63	62.40	27	5,361	0.50%
2024/03/21	31	66.49	20.1	67.36	67.00	10.9	5,175	0.21%
2024/03/20	13	61.25	40.1	63.83	64.90	-27.1	4,423	-0.61%
2024/03/19	10	59.35	9	59.43	59.00	1	4,056	0.02%
2024/03/18	0	0.00	3	56.57	56.50	-3	3,911	-0.08%
2024/03/15	2	56.25	1	56.40	55.70	1	3,869	0.03%
2024/03/14	0	0.00	1	55.60	55.20	-1	3,855	-0.03%
2024/03/13	2	54.60	3	54.87	54.70	-1	3,876	-0.03%
2024/03/12	7	54.33	7	54.76	55.00	0	3,920	0.00%
2024/03/11	3.1	53.34	14.1	53.51	53.30	-11	3,909	-0.28%
2024/03/08	15	56.17	5	56.22	54.90	10	3,921	0.26%
2024/03/07	7	57.67	6	57.62	57.40	1	4,168	0.02%
2024/03/06	3	58.27	3	58.40	58.30	0	4,347	0.00%
2024/03/05	1	57.60	6	58.07	58.30	-5	4,428	-0.11%
2024/03/04	1	57.60	1	57.90	57.80	0	4,425	0.00%
2024/03/01	1	57.60	2	57.70	57.50	-1	4,423	-0.02%
2024/02/29	14	56.94	11	56.71	56.60	3	4,403	0.07%
2024/02/27	22	57.44	21	57.80	57.20	1	4,392	0.02%
2024/02/26	14	58.11	10	57.70	57.80	4	4,359	0.09%
2024/02/23	4	59.65	2	58.40	58.40	2	4,341	0.05%
2024/02/22	2	62.10	6	62.28	62.00	-4	4,255	-0.09%
2024/02/21	6	62.02	0	0.00	62.10	6	4,307	0.14%
2024/02/20	0	62.50	5	62.98	62.50	-5	4,307	-0.12%
2024/02/19	0	0.00	5	62.16	62.00	-5	4,259	-0.12%
2024/02/16	6	61.75	29	62.04	61.50	-23	4,232	-0.54%
2024/02/15	1	60.00	6	59.03	60.00	-5	4,144	-0.12%
2024/02/05	4	58.43	1	58.30	58.60	3	4,096	0.07%
2024/02/02	0	0.00	5	57.86	58.40	-5	4,061	-0.12%
2024/02/01	2	57.05	0	0.00	57.50	2	4,019	0.05%
2024/01/30	13	56.98	1	57.10	56.70	12	4,010	0.30%
2024/01/29	28	57.66	10	57.85	57.80	18	3,956	0.45%
2024/01/26	12.1	56.81	2	57.10	57.00	10.1	3,827	0.26%
2024/01/25	2	54.90	1	54.70	54.60	1	3,692	0.03%
2024/01/24	0	0.00	2	56.10	55.30	-2	3,832	-0.05%
2024/01/18	2	53.40	0	0.00	53.50	2	3,970	0.05%
2024/01/17	1	54.60	2	54.20	53.60	-1	3,973	-0.03%
2024/01/16	0	0.00	2	54.65	54.90	-2	3,965	-0.05%
2024/01/15	2	54.50	0.3	54.70	54.40	1.7	3,963	0.04%
2024/01/11	0	0.00	0.3	54.10	53.90	-0.3	3,973	-0.01%
2024/01/10	3	53.97	0	0.00	54.00	3	4,002	0.07%
2024/01/09	1	54.50	0	0.00	54.60	1	4,001	0.02%
2024/01/08	10	55.00	11	55.00	55.00	-1	4,006	-0.02%
2024/01/02	1	55.20	2	55.10	55.40	-1	4,104	-0.02%
2023/12/29	1	55.30	0	0.00	55.30	1	4,103	0.02%
2023/12/28	2	54.65	0	0.00	54.20	2	4,022	0.05%
2023/12/27	3	54.07	0	0.00	54.20	3	4,021	0.07%
2023/12/25	0	54.00	0	0.00	54.00	0	4,015	0.00%
2023/12/22	2	54.35	0	0.00	54.50	2	4,009	0.05%
2023/12/21	2	55.20	0	0.00	54.80	2	3,997	0.05%
2023/12/19	2	55.85	0	0.00	56.00	2	3,976	0.05%
2023/12/18	24	59.34	0.2	60.00	57.90	23.8	3,957	0.60%
2023/12/15	0	62.40	1	62.80	62.80	-1	3,906	-0.03%
2023/12/14	1	63.00	2	63.20	63.00	-1	3,881	-0.03%
2023/12/13	0	61.80	1	62.30	61.80	-1	3,880	-0.03%
2023/12/12	1	61.50	1	61.60	61.60	0	3,936	0.00%
2023/12/11	11	61.39	5	61.50	61.40	6	3,996	0.15%
2023/12/08	1	64.38	0	0.00	63.20	1	4,038	0.03%
2023/12/07	11	63.93	3	63.47	63.70	8	4,058	0.20%
2023/12/06	1	62.70	1	64.40	62.90	0	4,065	0.00%
2023/12/05	7	61.11	7	61.50	62.10	0	4,062	0.00%
2023/12/04	8	62.93	10	64.46	62.90	-2	4,137	-0.05%
2023/12/01	13.2	59.33	19	58.66	59.10	-5.8	4,059	-0.14%
2023/11/30	0	0.00	1	56.80	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	3	56.07	56.00	-3	4,055	-0.07%
2023/11/24	0	0.00	1.3	55.86	55.30	-1.3	4,212	-0.03%
2023/11/21	2	56.10	2	57.15	55.30	0	4,299	0.00%
2023/11/20	3	55.70	4	56.00	56.10	-1	4,373	-0.02%
2023/11/17	0	0.00	7	55.11	55.20	-7	4,361	-0.16%
2023/11/15	4	54.00	2	54.30	53.70	2	4,515	0.04%
2023/11/14	2.1	52.91	0	0.00	52.90	2.1	4,598	0.05%
2023/11/13	1	53.40	0	0.00	53.00	1	4,744	0.02%
2023/11/10	3	53.43	6	53.80	53.30	-3	4,800	-0.06%
2023/11/08	3	55.23	3	54.70	54.60	0	4,939	0.00%
2023/11/07	7	55.79	1	55.90	55.10	6	5,035	0.12%
2023/11/03	1	55.40	0	0.00	54.70	1	5,245	0.02%
2023/11/02	1	56.00	4	56.30	56.20	-3	5,263	-0.06%
2023/11/01	8.1	54.66	3	54.80	55.20	5.1	5,253	0.10%
2023/10/31	4	56.45	9	56.64	55.70	-5	5,125	-0.10%
2023/10/30	3	54.50	0	0.00	54.50	3	4,977	0.06%
2023/10/27	0	0.00	1	54.40	54.40	-1	5,008	-0.02%
2023/10/26	3	54.00	3	53.83	54.00	0	5,108	0.00%
2023/10/25	0.3	54.71	0	0.00	54.90	0.3	5,103	0.01%
2023/10/24	2	53.10	0	0.00	54.50	2	5,117	0.04%
2023/10/23	0	0.00	4	53.35	53.10	-4	5,180	-0.08%
2023/10/20	1	51.50	0	0.00	52.40	1	5,386	0.02%
2023/10/16	3	53.70	0	0.00	53.90	3	5,743	0.05%
2023/10/13	1	54.10	0	0.00	54.20	1	6,203	0.02%
2023/10/12	1	55.70	64	55.56	55.40	-63	6,578	-0.96%
2023/10/11	5	55.12	0	0.00	55.20	5	6,710	0.07%
2023/10/06	9	56.48	5	58.28	56.40	4	6,638	0.06%
2023/10/03	0	0.00	11	59.70	59.50	-11	6,600	-0.17%
2023/10/02	10	60.90	141	60.34	60.40	-131	6,605	-1.98%	大賣/鉅額交易
2023/09/27	1	58.00	10	58.54	58.90	-9	6,608	-0.14%
2023/09/26	2	59.40	4	59.00	59.00	-2	6,612	-0.03%
2023/09/21	2	58.60	2	58.50	58.50	0	6,655	0.00%
2023/09/20	4	59.83	5	59.94	59.40	-1	6,790	-0.01%
2023/09/19	2	61.30	3	61.30	61.30	-1	6,775	-0.01%
2023/09/18	1	60.40	3	60.90	60.90	-2	6,806	-0.03%
2023/09/15	10	61.15	11	60.60	60.80	-1	6,861	-0.01%
2023/09/14	0	0.00	10	60.00	60.50	-10	6,871	-0.15%
2023/09/13	8	60.05	7	59.91	60.10	1	6,876	0.01%
2023/09/12	8	58.91	25	58.25	59.10	-17	6,857	-0.25%
2023/09/11	6	57.33	3	57.37	57.20	3	6,784	0.04%
2023/09/08	10	59.41	17	59.21	59.30	-7	6,697	-0.10%
2023/09/07	6	59.45	7	59.66	59.40	-1	6,658	-0.02%
2023/09/06	24	58.57	21	58.39	58.80	3	6,563	0.05%
2023/09/05	9	57.36	17	56.99	57.50	-8	6,516	-0.12%
2023/09/04	5	54.30	5	54.88	55.00	0	6,285	0.00%
2023/09/01	0	0.00	2	55.00	54.40	-2	6,286	-0.03%
2023/08/31	1	54.70	2	55.20	55.20	-1	6,233	-0.02%
2023/08/30	1	53.90	9	53.83	53.90	-8	6,198	-0.13%
2023/08/29	2	52.40	0	0.00	52.70	2	6,168	0.03%
2023/08/28	2	52.50	0	0.00	52.60	2	6,177	0.03%
2023/08/25	4	53.88	8	54.14	54.00	-4	6,187	-0.06%
2023/08/24	15	53.17	21	52.42	53.70	-6	6,151	-0.10%
2023/08/23	14	54.70	7	54.69	54.60	7	6,020	0.12%
2023/08/22	2	54.70	3	54.60	54.80	-1	6,010	-0.02%
2023/08/21	5	54.40	15	54.65	54.70	-10	5,967	-0.17%
2023/08/18	11	53.49	5	54.18	53.30	6	5,889	0.10%
2023/08/17	14	53.44	15	53.60	54.20	-1	5,784	-0.02%
2023/08/16	8	52.18	3	52.50	52.50	5	5,671	0.09%
2023/08/15	2	51.70	6	51.98	52.20	-4	5,601	-0.07%
2023/08/14	2	49.95	1	50.00	50.40	1	5,497	0.02%
2023/08/11	16	50.70	18	50.83	50.80	-2	5,473	-0.04%
2023/08/10	9	50.08	10	50.43	50.30	-1	5,409	-0.02%
2023/08/09	19	50.61	22	50.51	50.80	-3	5,299	-0.06%
2023/08/08	3	49.70	1	49.60	49.95	2	5,202	0.04%
2023/08/07	3	48.57	7	49.51	49.75	-4	5,164	-0.08%
2023/08/02	10	48.03	3	47.60	47.60	7	5,135	0.14%
2023/08/01	1	49.30	0	0.00	48.95	1	5,127	0.02%
2023/07/31	5	50.66	3	50.97	49.65	2	5,123	0.04%
2023/07/28	5	48.40	10	49.40	49.40	-5	5,108	-0.10%
2023/07/27	7	49.34	2	49.43	49.20	5	5,086	0.10%
2023/07/26	3	49.42	0	0.00	49.25	3	5,055	0.06%
2023/07/25	210	50.67	10	50.83	50.70	200	4,978	4.02%	大買/鉅額交易
2023/07/24	2	47.83	17.1	48.11	49.20	-15.1	4,760	-0.32%
2023/07/21	10	47.25	11	46.14	47.50	-1	4,657	-0.02%
2023/07/20	5	47.14	0	0.00	46.80	5	4,612	0.11%
2023/07/19	12	48.13	6	49.22	47.55	6	4,538	0.13%
2023/07/18	33	50.66	24	49.94	50.20	9	4,397	0.20%
2023/07/17	14	53.81	21	54.06	54.40	-7	3,923	-0.18%
2023/07/14	3	49.00	10	48.95	49.50	-7	3,526	-0.20%
2023/07/13	5	47.40	0	0.00	47.50	5	3,369	0.15%
2023/07/12	10	47.49	11	47.80	47.50	-1	3,355	-0.03%
2023/07/11	2	47.70	1	47.85	47.90	1	3,335	0.03%
2023/07/10	0	0.00	23	47.69	47.65	-23	3,338	-0.69%
2023/07/07	0	0.00	6	48.10	48.10	-6	3,346	-0.18%
2023/07/06	1	48.60	9	48.54	48.50	-8	3,390	-0.24%
2023/07/05	0	0.00	3	48.60	48.05	-3	3,435	-0.09%
2023/07/04	6	47.87	3	47.80	48.00	3	3,524	0.09%
2023/07/03	7	48.66	12	48.89	48.65	-5	3,480	-0.14%
2023/06/30	1	47.80	2	47.90	48.05	-1	3,428	-0.03%
2023/06/29	1	47.80	0	0.00	48.35	1	3,397	0.03%
2023/06/28	13	48.04	20	47.97	48.20	-7	3,311	-0.21%
2023/06/27	3	46.47	12	46.93	46.70	-9	3,114	-0.29%
2023/06/26	4	45.93	12	46.53	46.70	-8	3,031	-0.26%
2023/06/21	6	46.12	10	46.09	45.60	-4	2,969	-0.13%
2023/06/20	2	45.15	10	44.92	45.20	-8	2,867	-0.28%
2023/06/19	5	44.50	0	0.00	44.75	5	2,778	0.18%
2023/06/16	11	43.22	1	44.05	44.05	10	2,707	0.37%
2023/06/15	5	43.60	0	0.00	43.60	5	2,629	0.19%
2023/06/14	0	0.00	1	43.45	43.45	-1	2,612	-0.04%
2023/06/13	1	42.35	0	0.00	43.25	1	2,596	0.04%
2023/06/12	10	43.28	0	0.00	42.30	10	2,541	0.39%
2023/06/09	29	44.25	19	44.57	44.00	10	2,453	0.41%
2023/06/08	1	43.50	0	0.00	43.20	1	2,267	0.04%
2023/06/06	0	0.00	3	43.11	43.25	-3	2,205	-0.14%
2023/06/05	0	0.00	1.8	43.12	43.30	-1.8	2,195	-0.08%
2023/06/02	1	42.35	0	0.00	42.35	1	2,151	0.05%
2023/06/01	2	42.60	0	0.00	42.80	2	2,132	0.09%
2023/05/31	0	0.00	1	42.25	42.20	-1	2,097	-0.05%
2023/05/30	0	0.00	2	41.88	41.60	-2	2,032	-0.10%
2023/05/29	0	0.00	3	41.53	41.75	-3	2,016	-0.15%
2023/05/26	3	41.75	10	41.20	40.80	-7	1,999	-0.35%
2023/05/25	0	0.00	5	42.06	42.40	-5	1,945	-0.26%
2023/05/24	0	0.00	4	41.18	41.70	-4	1,895	-0.21%
2023/05/23	3	40.77	0	0.00	40.90	3	1,864	0.16%
2023/05/22	0	0.00	1	40.90	40.80	-1	1,870	-0.05%
2023/05/19	5	39.85	0	0.00	39.80	5	1,846	0.27%
2023/05/18	0	0.00	1	39.95	39.95	-1	1,843	-0.05%
2023/05/17	1	39.90	4	39.95	39.90	-3	1,819	-0.16%
2023/05/16	0	0.00	9	39.41	39.70	-9	1,785	-0.50%
2023/05/12	1	39.30	19	39.34	39.50	-18	1,717	-1.05%
2023/05/11	1	38.60	0	0.00	38.60	1	1,673	0.06%
2023/05/10	0	0.00	3	39.33	39.10	-3	1,647	-0.18%
2023/05/09	9	38.88	14	38.91	38.90	-5	1,611	-0.31%
2023/05/08	1	38.80	16	38.89	38.90	-15	1,586	-0.95%
2023/05/05	1	38.65	1	38.65	38.45	0	1,547	0.00%
2023/05/04	3	38.63	3	39.03	39.10	0	1,518	0.00%
2023/05/03	4	37.28	2	37.45	37.30	2	1,424	0.14%
2023/05/02	0	0.00	2	38.00	37.85	-2	1,419	-0.14%
2023/04/28	2	38.00	0	0.00	37.95	2	1,422	0.14%
2023/04/27	0	0.00	1	37.80	37.65	-1	1,412	-0.07%
2023/04/26	1	36.85	0	0.00	37.50	1	1,403	0.07%
2023/04/24	0	0.00	10	37.50	37.75	-10	1,381	-0.72%
2023/04/21	5	38.12	9	39.02	37.25	-4	1,378	-0.29%
2023/04/17	9	38.06	0.2	38.15	38.15	8.8	1,256	0.70%
2023/04/14	6	38.35	71	38.49	38.25	-65	1,238	-5.25%
2023/04/13	7	38.79	1	39.10	38.60	6	1,211	0.50%
2023/04/12	28	39.30	10	39.30	39.00	18	1,182	1.52%
2023/04/11	32	38.84	4	38.74	38.85	28	1,133	2.47%
2023/04/10	41	37.79	0	0.00	37.70	41	1,047	3.91%
2023/04/07	9	37.23	10	36.95	37.25	-1	953	-0.10%
2023/03/31	2	35.55	0	0.00	35.55	2	821	0.24%
2023/03/30	2	35.35	0	0.00	35.35	2	814	0.25%
2023/03/28	2	35.10	0	0.00	35.10	2	816	0.24%
2023/03/21	1	34.95	0	0.00	34.95	1	790	0.13%
2023/03/16	0	0.00	1	33.75	33.50	-1	773	-0.13%
2023/03/10	1	34.55	0	0.00	34.45	1	823	0.12%
2023/03/09	1	35.25	0	0.00	35.25	1	829	0.12%
2023/03/08	5	35.28	0	0.00	35.50	5	839	0.60%
2023/03/07	2	35.40	0	0.00	35.40	2	837	0.24%
2023/03/06	3	35.42	17	35.23	35.45	-14	834	-1.68%
2023/03/03	2	34.85	0.1	34.85	34.85	1.9	838	0.23%
2023/03/02	4	34.29	0	0.00	34.40	4	830	0.48%
2023/02/24	2	34.40	0	0.00	34.45	2	842	0.24%
2023/02/23	8	34.59	0	0.00	34.60	8	846	0.95%
2023/02/22	0	0.00	6	34.25	34.25	-6	853	-0.70%
2023/02/21	2	34.40	0	0.00	34.50	2	863	0.23%
2023/02/20	4	34.59	3	34.55	34.80	1	889	0.11%
2023/02/17	16	33.88	16	33.93	34.50	0	892	0.00%
2023/02/16	0	0.00	7	33.79	33.90	-7	879	-0.80%
2023/02/13	0	0.00	10	33.00	32.95	-10	923	-1.08%
2023/02/10	0.2	33.50	0	0.00	33.00	0.2	953	0.02%
2023/02/01	0	0.00	1	32.80	33.20	-1	1,324	-0.08%
2023/01/30	0	0.00	4	31.95	32.10	-4	1,302	-0.31%
2023/01/17	0	0.00	5	31.60	31.60	-5	1,294	-0.39%
2023/01/10	2	32.10	0	0.00	32.10	2	1,282	0.16%
2022/12/28	1	32.00	0	0.00	31.65	1	1,316	0.08%
2022/12/22	4	32.05	4	32.05	31.95	0	1,330	0.00%
2022/12/21	20	31.55	20	31.55	31.65	0	1,333	0.00%
2022/12/09	1	33.25	0	0.00	33.25	1	1,308	0.08%
2022/12/08	1	33.40	0	0.00	33.40	1	1,302	0.08%
2022/12/07	3	33.57	0	0.00	33.35	3	1,304	0.23%
2022/12/06	3	34.45	0	0.00	34.15	3	1,304	0.23%
2022/12/05	11	35.58	1	35.80	35.35	10	1,281	0.78%
2022/12/02	0	0.00	1	35.15	35.20	-1	1,274	-0.08%
2022/12/01	1	34.80	0	0.00	34.75	1	1,254	0.08%
2022/11/30	2	34.25	0	0.00	34.25	2	1,244	0.16%
2022/11/29	1	34.00	0	0.00	34.00	1	1,235	0.08%
2022/11/23	2	33.80	0	0.00	33.80	2	1,226	0.16%
2022/11/18	2	34.30	0	0.00	34.25	2	1,209	0.17%
2022/11/17	1	34.25	0	0.00	34.80	1	1,194	0.08%
2022/11/16	6	34.18	4	34.74	34.35	2	1,184	0.17%
2022/11/11	2	33.80	2	34.80	33.65	0	1,144	0.00%
2022/11/09	0	0.00	5	33.85	33.70	-5	1,136	-0.44%
2022/11/08	1	33.80	0	0.00	33.50	1	1,149	0.09%
2022/11/07	7	33.29	1	34.00	33.55	6	1,132	0.53%
2022/11/04	1	33.00	0	0.00	33.40	1	1,093	0.09%
2022/11/03	0	0.00	16	33.28	33.40	-16	1,062	-1.51%
2022/11/02	4	33.10	21	32.93	33.05	-17	1,017	-1.67%
2022/11/01	6	31.00	2	30.48	31.60	4	851	0.47%
2022/10/13	1	28.00	0	0.00	27.40	1	858	0.12%
2022/10/11	0.7	29.25	0	0.00	29.00	0.7	840	0.08%
2022/10/05	2	30.00	0	0.00	29.80	2	837	0.24%
2022/10/03	0	0.00	5	28.86	28.90	-5	837	-0.60%
2022/09/29	1	28.75	0	0.00	28.75	1	857	0.12%
2022/09/28	7	28.55	7	28.55	28.55	0	844	0.00%
2022/09/26	13	29.82	0	0.00	29.50	13	838	1.55%
2022/09/14	1	32.00	0	0.00	32.00	1	873	0.11%
2022/09/08	0	0.00	1	32.10	32.10	-1	897	-0.11%
2022/09/07	1	31.30	0	0.00	31.35	1	901	0.11%
2022/09/05	2	31.90	0	0.00	32.15	2	902	0.22%
2022/09/02	0	0.00	12	32.37	32.10	-12	902	-1.33%
2022/08/31	0	0.00	1	32.30	32.75	-1	889	-0.11%
2022/08/29	1	31.50	0	0.00	31.50	1	869	0.12%
2022/08/22	1	32.00	0	0.00	31.85	1	906	0.11%
2022/08/18	4	31.50	0	0.00	31.70	4	887	0.45%
2022/08/16	0	0.00	1	31.90	32.05	-1	872	-0.11%
2022/08/11	0	0.00	1	30.35	30.55	-1	806	-0.12%
2022/08/10	1	29.95	0	0.00	29.90	1	799	0.13%
2022/08/09	1	29.60	0	0.00	29.75	1	795	0.13%
2022/08/08	2	31.80	0	0.00	31.80	2	789	0.25%
2022/07/20	1	32.80	0	0.00	32.60	1	881	0.11%
2022/07/18	0	0.00	1	32.30	32.45	-1	886	-0.11%
2022/07/15	6	31.85	0	0.00	32.05	6	884	0.68%
2022/07/13	0	0.00	1	30.75	30.80	-1	878	-0.11%
2022/07/04	0	0.00	5	30.51	30.30	-5	922	-0.54%
2022/06/22	0	0.00	4	32.15	32.10	-4	929	-0.43%
2022/06/20	3	33.00	0	0.00	32.55	3	919	0.33%
2022/06/17	2	33.98	0	0.00	33.80	2	899	0.22%
2022/06/16	0	0.00	10	35.35	34.30	-10	896	-1.12%
2022/06/14	0	0.00	1	34.80	35.00	-1	898	-0.11%
2022/06/06	1	36.80	0	0.00	36.80	1	938	0.11%
2022/06/02	0	0.00	1	37.45	37.20	-1	962	-0.10%
2022/05/31	0	0.00	1	36.75	36.60	-1	967	-0.10%
2022/05/26	0	0.00	1	36.85	36.50	-1	995	-0.10%
2022/05/23	1	36.15	0	0.00	36.45	1	1,099	0.09%
2022/05/19	18	36.12	1	35.95	36.20	17	1,234	1.38%
2022/05/16	0	0.00	1	35.30	35.75	-1	1,351	-0.07%
2022/05/13	1	34.50	0	0.00	34.60	1	1,334	0.07%
2022/05/11	1	35.25	0	0.00	34.60	1	1,320	0.08%
2022/05/10	1	34.50	0	0.00	35.25	1	1,316	0.08%
2022/05/09	1	37.05	0	35.90	35.40	1	1,311	0.08%
2022/05/06	1	37.70	0	0.00	37.65	1	1,275	0.08%
2022/05/04	1	38.10	0	0.00	37.95	1	1,266	0.08%
2022/05/03	11	38.41	0	38.95	38.00	11	1,264	0.87%
2022/04/29	3	38.58	0	0.00	38.55	3	1,251	0.24%
2022/04/28	1	38.60	0	0.00	38.60	1	1,249	0.08%
2022/04/27	1	38.80	0	0.00	38.60	1	1,240	0.08%
2022/04/25	0.5	39.30	0.8	39.25	39.25	-0.3	1,240	-0.03%
2022/04/19	0	0.00	0	40.25	39.90	0	1,268	0.00%
2022/04/15	1.6	40.50	0.1	40.30	40.05	1.5	1,291	0.12%
2022/04/13	0	0.00	10	40.50	40.95	-10	1,318	-0.76%
2022/04/12	1	39.40	0	0.00	39.40	1	1,319	0.08%
2022/04/11	1	39.90	0	0.00	39.70	1	1,327	0.08%
2022/04/08	0	0.00	2.1	40.85	40.80	-2.1	1,313	-0.16%
2022/04/07	1	41.05	0	0.00	40.75	1	1,314	0.08%
2022/03/25	0	0.00	4	42.95	42.90	-4	1,385	-0.29%
2022/03/21	0	0.00	3	42.85	42.75	-3	1,392	-0.22%
2022/03/15	2	41.63	0	0.00	41.60	2	1,424	0.14%
2022/03/14	0	0.00	1	42.30	42.35	-1	1,458	-0.07%
2022/03/11	10	42.15	0	0.00	42.10	10	1,469	0.68%
2022/03/08	0.1	41.45	3.1	41.57	41.35	-3	1,486	-0.20%
2022/03/07	1	42.80	0	0.00	42.65	1	1,469	0.07%
2022/03/04	5	44.40	0	0.00	44.15	5	1,471	0.34%
2022/03/01	0.1	44.95	2	44.85	44.90	-1.9	1,509	-0.13%
2022/02/25	4	44.95	5	44.60	44.70	-1	1,504	-0.07%
2022/02/24	18	44.19	0	0.00	44.10	18	1,501	1.20%
2022/02/22	12	44.84	4	44.61	44.90	8	1,495	0.53%
2022/02/21	6	44.45	2	44.60	44.60	4	1,433	0.28%
2022/02/18	2	44.20	1	44.10	44.40	1	1,465	0.07%
2022/02/14	1	41.95	0	0.00	41.95	1	1,751	0.06%
2022/01/24	1	42.30	1	42.20	42.25	0	1,978	0.00%
2022/01/21	0	0.00	2	42.65	42.55	-2	1,980	-0.10%
2022/01/19	1	43.20	1	43.20	43.30	0	2,000	0.00%
2022/01/18	1	43.70	0	0.00	43.25	1	2,001	0.05%
2022/01/13	0	0.00	3	43.00	43.05	-3	1,984	-0.15%
2022/01/11	2	42.88	0	0.00	42.80	2	1,972	0.10%
2022/01/10	1	43.15	0	0.00	43.35	1	1,956	0.05%
2022/01/07	1	43.80	0	0.00	43.50	1	1,951	0.05%
2022/01/06	1	44.25	0	0.00	44.25	1	1,934	0.05%
2021/12/30	4	45.30	3	45.30	45.40	1	1,914	0.05%
2021/12/29	0	0.00	4	45.25	45.25	-4	1,916	-0.21%
2021/12/28	3	45.42	2	45.60	45.45	1	1,921	0.05%
2021/12/27	1	45.80	0	0.00	45.60	1	1,941	0.05%
2021/12/24	3	45.32	4	45.30	45.25	-1	1,963	-0.05%
2021/12/23	0	0.00	1	44.50	44.60	-1	1,925	-0.05%
2021/12/20	0	0.00	120	43.91	44.00	-120	1,983	-6.05%	大賣/鉅額交易
2021/12/17	0	0.00	4	44.35	44.05	-4	1,987	-0.20%
2021/12/16	0	0.00	30	44.28	44.25	-30	1,983	-1.51%
2021/12/14	1	44.00	1	43.90	43.85	0	1,995	0.00%
2021/12/13	3	44.57	0	0.00	44.40	3	1,985	0.15%
2021/12/09	1	45.85	0	0.00	45.25	1	1,982	0.05%
2021/12/06	3	44.85	0	0.00	44.85	3	1,989	0.15%
2021/12/02	0	0.00	1	44.70	44.60	-1	2,000	-0.05%
2021/12/01	1	45.30	0	0.00	45.20	1	1,995	0.05%
2021/11/30	0	0.00	2	45.20	44.55	-2	1,997	-0.10%
2021/11/29	1	43.25	7	43.67	44.30	-6	1,992	-0.30%
2021/11/26	1	45.10	1	44.70	44.45	0	1,972	0.00%
2021/11/25	1	45.90	0	0.00	45.50	1	1,953	0.05%
2021/11/24	0	0.00	3	45.95	45.85	-3	1,949	-0.15%
2021/11/23	2	46.00	0	0.00	45.90	2	1,949	0.10%
2021/11/22	7	46.69	0.2	46.70	46.65	6.9	1,944	0.35%
2021/11/19	50	45.75	0	0.00	45.70	50	1,923	2.60%
2021/11/18	3	46.85	0	0.00	46.40	3	1,899	0.16%
2021/11/17	1	47.00	0	0.00	46.90	1	1,877	0.05%
2021/11/16	15	47.68	39	47.47	47.15	-24	1,842	-1.30%
2021/11/15	5	45.17	4	45.35	46.50	1	1,600	0.06%
2021/11/12	3	44.38	0	0.00	44.30	3	1,540	0.19%
2021/11/10	1	43.80	1	43.90	44.00	0	1,574	0.00%
2021/11/09	10	44.55	1	44.65	44.65	9	1,609	0.56%
2021/11/05	2	43.53	2	43.60	43.90	0	1,677	0.00%
2021/11/04	3	43.88	3	43.98	43.95	0	1,698	0.00%
2021/11/02	32	43.39	0	0.00	42.65	32	1,793	1.78%
2021/11/01	0	0.00	2	42.60	42.90	-2	1,853	-0.11%
2021/10/28	1	41.55	0	0.00	41.45	1	1,871	0.05%
2021/10/26	0	0.00	1	40.85	40.80	-1	1,902	-0.05%
2021/10/19	0.1	40.15	0	0.00	40.40	0.1	2,028	0.00%
2021/10/18	1	39.80	0	0.00	39.70	1	2,053	0.05%
2021/10/13	1	39.05	0	0.00	38.90	1	2,194	0.05%
2021/10/08	22	40.53	1	40.20	40.20	21	2,231	0.94%
2021/10/07	8	39.15	1	39.55	39.65	7	2,299	0.30%
2021/10/06	1	38.65	0	0.00	38.65	1	2,547	0.04%
2021/10/05	13	39.15	0	0.00	39.30	13	2,620	0.50%
2021/10/04	20	39.04	10	38.90	38.80	10	2,663	0.38%
2021/10/01	5.1	39.90	50	39.95	39.75	-44.9	2,695	-1.67%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/28	0	0.00	10	41.55	42.00	-10	2,742	-0.36%
2021/09/17	1	42.55	0	0.00	43.00	1	2,864	0.03%
2021/09/13	0	0.00	1	42.70	42.65	-1	3,397	-0.03%
2021/09/10	8.1	42.70	0	0.00	42.55	8.1	3,453	0.23%
2021/09/08	1	40.85	0	0.00	40.85	1	3,519	0.03%
2021/09/07	1	41.50	0	0.00	41.70	1	3,544	0.03%
2021/09/06	0	0.00	8	42.30	41.75	-8	3,609	-0.22%
2021/09/02	2	42.00	0	0.00	42.00	2	3,673	0.05%
2021/09/01	0	0.00	1	42.15	42.50	-1	3,688	-0.03%
2021/08/30	2	41.75	0	0.00	41.75	2	3,716	0.05%
2021/08/27	2	41.50	0	0.00	41.45	2	3,725	0.05%
2021/08/26	0	0.00	1	41.50	41.55	-1	3,744	-0.03%
2021/08/25	1	41.65	20	41.30	41.60	-19	3,772	-0.50%
2021/08/23	1	41.40	2	41.58	41.60	-1	3,820	-0.03%
2021/08/19	7	40.86	1	40.90	40.80	6	3,831	0.16%
2021/08/18	32	41.38	30	40.53	42.20	2	3,841	0.05%
2021/08/17	1	41.05	1	40.80	40.60	0	3,882	0.00%
2021/08/16	23	41.92	15	41.78	41.60	8	3,910	0.20%
2021/08/13	3	43.48	0	0.00	41.95	3	3,894	0.08%
2021/08/12	1	44.30	0	0.00	44.30	1	4,118	0.02%
2021/08/11	4	46.80	0	0.00	46.75	4	4,172	0.10%
2021/08/10	4	47.60	0	0.00	47.65	4	4,156	0.10%
2021/08/09	0.1	48.85	0	0.00	48.15	0.1	4,196	0.00%
2021/08/05	0	0.00	6	49.37	49.55	-6	4,156	-0.14%
2021/08/04	2	48.55	2	48.35	48.35	0	4,121	0.00%
2021/08/03	0	0.00	1	48.25	48.30	-1	4,189	-0.02%
2021/08/02	1	47.65	0	0.00	48.30	1	4,211	0.02%
2021/07/30	50	47.55	0	0.00	47.35	50	4,214	1.19%
2021/07/29	0	0.00	1	47.60	47.85	-1	4,246	-0.02%
2021/07/28	20	46.76	65	46.66	47.50	-45	4,284	-1.05%
2021/07/27	0	0.00	1	48.05	47.40	-1	4,389	-0.02%
2021/07/26	1	47.55	0	0.00	47.90	1	4,476	0.02%
2021/07/23	2	47.45	0	0.00	47.30	2	4,597	0.04%
2021/07/22	16	46.89	0	0.00	47.10	16	4,676	0.34%
2021/07/21	0	0.00	10.3	46.69	46.25	-10.3	4,687	-0.22%
2021/07/20	15	46.51	1	46.40	46.65	14	4,682	0.30%
2021/07/19	3	47.57	20	47.50	47.60	-17	4,685	-0.36%
2021/07/15	2	48.10	0	0.00	48.25	2	4,889	0.04%
2021/07/14	13	48.45	2	48.60	48.20	11	4,920	0.22%
2021/07/13	62	49.82	31	49.73	49.05	31	4,891	0.63%
2021/07/12	21	48.82	1	49.25	49.15	20	4,678	0.43%
2021/07/09	1	48.45	1	48.45	48.45	0	4,617	0.00%
2021/07/08	20	48.26	0	0.00	48.00	20	4,671	0.43%
2021/07/07	2	47.68	127	47.57	47.65	-125	4,704	-2.66%	大賣/鉅額交易
2021/07/05	13	48.34	1	48.45	48.40	12	5,033	0.24%
2021/06/30	0	0.00	8	47.58	47.60	-8	5,155	-0.16%
2021/06/29	3	47.78	3	47.80	47.55	0	5,173	0.00%
2021/06/25	8	48.06	4	47.98	47.55	4	5,209	0.08%
2021/06/24	0	0.00	15	47.90	48.15	-15	5,229	-0.29%
2021/06/23	20	48.09	6	48.29	48.40	14	5,236	0.27%
2021/06/22	133	48.48	5	48.22	47.65	128	5,254	2.44%	大買/鉅額交易
2021/06/21	1	45.85	3	45.70	46.05	-2	5,322	-0.04%
2021/06/18	0	0.00	6	46.40	46.60	-6	5,441	-0.11%
2021/06/17	5	45.80	15	45.73	46.05	-10	5,455	-0.18%
2021/06/16	1	45.80	0	0.00	45.20	1	5,456	0.02%
2021/06/15	2	45.78	2	45.63	45.85	0	5,487	0.00%
2021/06/11	3	45.13	7	45.27	45.15	-4	5,528	-0.07%
2021/06/10	15	44.77	1	44.60	44.80	14	5,529	0.25%
2021/06/09	1	44.45	2	44.50	44.25	-1	5,598	-0.02%
2021/06/07	5	43.40	0	0.00	43.70	5	5,700	0.09%
2021/06/04	5	44.20	0	0.00	44.10	5	5,743	0.09%
2021/06/03	15	44.55	0	0.00	44.65	15	5,781	0.26%
2021/05/31	0	0.00	5	44.45	44.40	-5	5,866	-0.09%
2021/05/28	6	44.36	0	0.00	44.40	6	5,942	0.10%
2021/05/27	0	0.00	1	43.80	44.00	-1	6,162	-0.02%
2021/05/26	1	44.40	1	43.85	43.90	0	6,521	0.00%
2021/05/25	0	0.00	3	44.40	44.10	-3	6,577	-0.05%
2021/05/24	4	42.84	30	42.82	43.50	-26	6,656	-0.39%
2021/05/21	0	0.00	36	43.55	43.60	-36	6,773	-0.53%
2021/05/20	87	44.59	88	44.39	43.40	-1	6,861	-0.01%
2021/05/19	2	42.33	2	42.73	43.35	0	6,619	0.00%
2021/05/18	1	42.05	2	41.65	42.10	-1	6,594	-0.02%
2021/05/17	1	39.30	0	0.00	38.95	1	6,581	0.02%
2021/05/14	0	0.00	1	41.80	40.55	-1	6,524	-0.02%
2021/05/13	44	40.10	11	40.41	40.30	33	6,499	0.51%
2021/05/12	40	41.25	24	40.75	40.50	16	6,468	0.25%
2021/05/11	33	43.37	1	44.70	43.15	32	6,383	0.50%
2021/05/07	0	0.00	2	45.98	46.25	-2	6,321	-0.03%
2021/05/06	2	45.28	2	45.00	45.00	0	6,318	0.00%
2021/05/04	2	46.60	1	44.70	45.65	1	6,305	0.02%
2021/05/03	4	48.41	2	48.08	47.90	2	6,201	0.03%
2021/04/29	4	50.10	1	52.00	49.70	3	6,115	0.05%
2021/04/28	1	51.30	6	51.15	51.10	-5	6,010	-0.08%
2021/04/27	2	49.75	1	49.80	49.70	1	6,008	0.02%
2021/04/26	1	50.10	116	50.36	50.20	-115	6,016	-1.91%	大賣/鉅額交易
2021/04/22	2	49.68	2	49.73	49.45	0	6,073	0.00%
2021/04/21	9	52.61	3	52.00	51.60	6	6,049	0.10%
2021/04/20	1	51.00	2	51.40	51.40	-1	5,941	-0.02%
2021/04/15	5	49.75	0	0.00	49.70	5	5,993	0.08%
2021/04/14	4	49.43	12	48.77	49.30	-8	6,013	-0.13%
2021/04/13	121	51.64	4	51.35	50.40	117	5,978	1.96%	大買/鉅額交易
2021/04/12	18	53.23	15	52.90	51.90	3	5,958	0.05%
2021/04/09	71	53.15	69.2	52.97	53.10	1.8	5,898	0.03%
2021/04/08	16	51.34	26	51.78	51.90	-10	5,649	-0.18%
2021/04/07	2	49.68	2	49.95	50.20	0	5,523	0.00%
2021/04/06	2	49.40	0	0.00	49.35	2	5,523	0.04%
2021/04/01	1	49.40	3	49.27	49.25	-2	5,532	-0.04%
2021/03/31	4	49.58	0	0.00	49.35	4	5,526	0.07%
2021/03/30	3	49.22	0	0.00	49.25	3	5,499	0.05%
2021/03/29	1	49.70	0	0.00	49.25	1	5,489	0.02%
2021/03/26	0	0.00	1.4	49.36	49.35	-1.4	5,473	-0.03%
2021/03/25	5	49.19	41	49.27	48.75	-36	5,488	-0.66%
2021/03/24	65	50.91	31	51.11	50.10	34	5,418	0.63%
2021/03/23	2	49.68	19	49.76	50.10	-17	5,105	-0.33%
2021/03/22	1	48.35	6	48.94	48.80	-5	4,990	-0.10%
2021/03/19	2	47.90	1	47.95	48.20	1	5,002	0.02%
2021/03/18	2	48.50	3	48.43	48.45	-1	5,019	-0.02%
2021/03/17	12	48.38	17	48.27	48.10	-5	5,086	-0.10%
2021/03/16	3	47.85	1	47.55	47.45	2	5,151	0.04%
2021/03/15	2	47.75	5	47.82	47.90	-3	5,377	-0.06%
2021/03/12	5	47.07	6.7	47.12	47.10	-1.7	5,348	-0.03%
2021/03/11	0	0.00	5.1	46.75	46.75	-5.1	5,456	-0.09%
2021/03/10	1	46.80	3	46.50	46.45	-2	5,480	-0.04%
2021/03/09	2	45.65	12	45.86	46.20	-10	5,507	-0.18%
2021/03/08	1	46.15	6	46.13	46.05	-5	5,647	-0.09%
2021/03/05	3	46.27	1	46.25	46.10	2	5,728	0.03%
2021/03/04	1	46.30	4	46.55	46.60	-3	5,879	-0.05%
2021/03/03	4	45.90	1	46.30	46.30	3	5,918	0.05%
2021/03/02	20	47.07	16	46.80	46.10	4	5,904	0.07%
2021/02/26	31	46.24	24	46.37	46.20	7	5,786	0.12%
2021/02/25	6	45.20	1	45.70	45.55	5	5,606	0.09%
2021/02/24	2	45.25	2	45.20	45.35	0	5,603	0.00%
2021/02/23	1	45.50	2	45.05	45.30	-1	5,524	-0.02%
2021/02/22	4	44.80	5	44.89	44.80	-1	5,452	-0.02%
2021/02/18	0	0.00	1	43.35	43.80	-1	5,408	-0.02%
2021/01/29	1	41.45	2	41.65	41.30	-1	6,148	-0.02%
2021/01/28	0	0.00	70	41.82	42.00	-70	6,151	-1.14%
2021/01/27	0	0.00	8	42.57	42.50	-8	6,236	-0.13%
2021/01/26	2	41.90	2	42.15	41.80	0	6,609	0.00%
2021/01/25	0	0.00	3	42.38	42.30	-3	6,623	-0.05%
2021/01/22	0	0.00	4	41.83	41.80	-4	6,615	-0.06%
2021/01/21	2	41.48	2	42.15	41.25	0	6,639	0.00%
2021/01/20	5	41.64	4	42.00	41.65	1	6,698	0.01%
2021/01/19	3	43.45	1	43.55	43.45	2	6,623	0.03%
2021/01/18	2	43.00	0	0.00	42.85	2	6,626	0.03%
2021/01/15	3	43.77	2	44.43	43.30	1	6,674	0.01%
2021/01/14	4	43.91	11	44.49	44.50	-7	6,626	-0.11%
2021/01/13	0	0.00	6	43.60	43.70	-6	6,588	-0.09%
2021/01/12	7	44.14	2	43.20	43.20	5	6,569	0.08%
2021/01/11	2	44.15	1	44.35	44.30	1	6,566	0.02%
2021/01/07	1	44.05	12	43.79	43.80	-11	6,606	-0.17%
2021/01/06	1	43.40	1	43.35	43.40	0	6,616	0.00%
2021/01/05	3	43.77	13	44.08	44.15	-10	6,611	-0.15%
2021/01/04	5	43.74	0	0.00	43.60	5	6,585	0.08%
2020/12/31	1	43.35	0	0.00	43.35	1	6,580	0.02%
2020/12/29	1	43.05	31	43.15	43.05	-30	6,593	-0.45%
2020/12/28	2	43.58	1	43.60	43.60	1	6,551	0.02%
2020/12/25	10	43.60	0	0.00	43.50	10	6,524	0.15%
2020/12/24	10	43.80	1	43.80	43.45	9	6,514	0.14%
2020/12/22	3	43.15	1	43.10	42.90	2	6,618	0.03%
2020/12/21	23	43.57	1	43.70	43.70	22	6,677	0.33%
2020/12/18	2	44.10	0	0.00	44.10	2	6,650	0.03%
2020/12/17	22	45.07	20	44.48	44.70	2	6,631	0.03%
2020/12/16	1	44.15	3	44.93	44.80	-2	6,606	-0.03%
2020/12/15	3	44.45	0	0.00	43.85	3	6,726	0.04%
2020/12/14	0	0.00	22	45.31	45.35	-22	6,671	-0.33%
2020/12/11	18	45.25	38	45.06	45.00	-20	6,626	-0.30%
2020/12/10	32	45.76	45	45.47	45.85	-13	6,549	-0.20%
2020/12/09	6	46.12	26	46.53	46.55	-20	6,431	-0.31%
2020/12/08	0	0.00	2	45.20	44.80	-2	6,235	-0.03%
2020/12/07	33	45.45	26	46.33	45.25	7	6,283	0.11%
2020/12/04	1	45.05	6	45.13	45.20	-5	6,218	-0.08%
2020/12/03	1	44.90	4.1	45.24	45.05	-3.1	6,188	-0.05%
2020/12/02	11	45.84	4	45.64	45.55	7	6,174	0.11%
2020/12/01	50	45.28	53	44.82	45.60	-3	6,077	-0.05%
2020/11/30	0	0.00	1	45.40	44.85	-1	6,089	-0.02%
2020/11/27	1	44.95	2.3	44.68	44.55	-1.3	6,023	-0.02%
2020/11/26	1	44.10	0	0.00	44.20	1	6,021	0.02%
2020/11/25	14	44.23	4	43.88	43.70	10	6,044	0.17%
2020/11/24	2	44.68	5	44.78	44.45	-3	6,024	-0.05%
2020/11/23	12	44.20	11	44.34	44.35	1	5,947	0.02%
2020/11/20	10	44.00	0	0.00	44.15	10	5,967	0.17%
2020/11/19	0	0.00	0.1	43.75	43.85	-0.1	6,026	0.00%
2020/11/18	1	43.50	0	0.00	43.50	1	6,266	0.02%
2020/11/17	23	43.53	6	43.78	43.40	17	6,470	0.26%
2020/11/16	95	43.71	31	44.10	43.85	64	6,809	0.94%
2020/11/12	6	42.93	8	42.91	42.70	-2	7,850	-0.03%
2020/11/11	11	42.90	3	42.63	42.95	8	8,502	0.09%
2020/11/10	5	42.85	11	42.55	42.40	-6	8,790	-0.07%
2020/11/09	6	42.07	7	42.17	42.15	-1	8,928	-0.01%
2020/11/06	11	41.90	26	42.01	41.75	-15	8,994	-0.17%
2020/11/05	0	0.00	1	40.75	40.90	-1	8,920	-0.01%
2020/11/04	4	40.84	52	40.90	41.00	-48	8,951	-0.54%
2020/11/03	137	41.56	1	42.05	41.10	136	8,923	1.52%	大買/鉅額交易
2020/11/02	4	39.44	1	39.00	39.60	3	8,564	0.04%
2020/10/30	1	39.30	0	0.00	39.15	1	8,664	0.01%
2020/10/29	2	39.13	6	39.17	39.70	-4	8,671	-0.05%
2020/10/28	4	39.98	0	0.00	39.80	4	8,670	0.05%
2020/10/27	3	41.20	0	0.00	41.20	3	8,599	0.03%
2020/10/21	0	0.00	12	41.52	41.85	-12	8,717	-0.14%
2020/10/20	0	0.00	20	41.05	41.25	-20	8,842	-0.23%
2020/10/19	0	0.00	30	41.56	41.35	-30	9,033	-0.33%
2020/10/16	3	40.90	1	41.10	40.65	2	9,143	0.02%
2020/10/15	0	0.00	2	41.65	41.50	-2	9,288	-0.02%
2020/10/14	3	40.30	5	40.67	40.65	-2	9,290	-0.02%
2020/10/13	5	40.18	3	40.28	40.25	2	9,699	0.02%
2020/10/07	2	40.08	0	0.00	40.50	2	10,162	0.02%
2020/10/06	0	0.00	4	40.20	40.20	-4	10,697	-0.04%
2020/10/05	1	39.45	2	39.40	39.65	-1	10,871	-0.01%
2020/09/30	1	39.20	1	38.95	39.20	0	11,182	0.00%
2020/09/29	3	39.25	1	38.90	38.95	2	11,398	0.02%
2020/09/28	1	38.55	2	38.68	39.05	-1	11,633	-0.01%
2020/09/25	10	39.02	30	38.62	38.05	-20	12,069	-0.17%
2020/09/24	25	40.16	24	40.47	39.75	1	12,326	0.01%
2020/09/23	2	41.50	5	41.80	41.50	-3	12,635	-0.02%
2020/09/22	5	42.12	1	42.00	41.65	4	12,801	0.03%
2020/09/21	2	43.23	2	43.03	42.75	0	12,838	0.00%
2020/09/18	3	43.52	4	43.76	43.60	-1	12,859	-0.01%
2020/09/17	8	42.43	1	42.45	42.55	7	12,775	0.05%
2020/09/16	4	42.19	3	42.05	42.05	1	12,830	0.01%
2020/09/15	1	42.00	0	0.00	41.85	1	12,858	0.01%
2020/09/14	1	41.80	11	42.05	41.85	-10	12,907	-0.08%
2020/09/11	23	41.52	15	41.62	41.30	8	12,902	0.06%
2020/09/10	3	42.78	4	43.39	42.25	-1	12,834	-0.01%
2020/09/09	16	42.09	4	42.16	42.20	12	12,751	0.09%
2020/09/08	2	43.40	2	43.33	43.05	0	12,663	0.00%
2020/09/07	4	44.11	3	44.57	43.50	1	12,664	0.01%
2020/09/04	2	44.53	11	44.51	44.45	-9	12,725	-0.07%
2020/09/03	26	44.92	1	45.75	45.15	25	12,660	0.20%
2020/09/02	4	44.80	8	44.96	44.60	-4	12,555	-0.03%
2020/09/01	9	43.84	2	43.75	44.20	7	12,478	0.06%
2020/08/31	7	43.84	5	43.81	43.55	2	12,403	0.02%
2020/08/28	6	43.47	1	43.25	43.50	5	12,488	0.04%
2020/08/27	22	43.50	21	43.56	43.20	1	12,500	0.01%
2020/08/26	35	44.30	6	44.41	44.10	29	12,464	0.23%
2020/08/25	20	45.01	1	45.20	44.75	19	12,496	0.15%
2020/08/24	26	44.72	16	45.28	44.60	10	12,612	0.08%
2020/08/21	13	43.82	6.2	44.00	43.95	6.8	12,397	0.06%
2020/08/20	46	44.10	11	45.38	43.35	35	12,262	0.29%
2020/08/19	63	48.57	30	48.40	48.15	33	11,877	0.28%
2020/08/18	42	49.45	31	50.20	48.15	11	11,533	0.10%
2020/08/17	24	48.11	73	48.63	49.65	-49	10,644	-0.46%
2020/08/14	0	0.00	35	44.53	45.15	-35	9,929	-0.35%
2020/08/13	18	42.76	30	43.73	42.35	-12	9,575	-0.13%
2020/08/12	0	0.00	51	44.05	44.15	-51	9,310	-0.55%
2020/08/11	5	42.89	2	42.93	42.55	3	9,225	0.03%
2020/08/10	1	43.90	1	44.05	43.95	0	9,200	0.00%
2020/08/07	1	43.75	5	43.74	43.85	-4	9,266	-0.04%
2020/08/06	1	42.90	2	43.15	42.75	-1	9,272	-0.01%
2020/08/05	4	43.43	9	43.37	43.30	-5	9,427	-0.05%
2020/07/31	5	41.50	3	41.00	41.80	2	9,656	0.02%
2020/07/29	2	40.75	0	0.00	41.15	2	9,659	0.02%
2020/07/28	48	40.87	0	0.00	40.15	48	9,660	0.50%
2020/07/27	6	41.62	0	0.00	41.55	6	9,672	0.06%
2020/07/24	18	43.82	3	43.02	42.80	15	9,622	0.16%
2020/07/23	3	44.90	27	45.16	45.00	-24	9,561	-0.25%
2020/07/22	11	45.22	0	0.00	45.40	11	9,399	0.12%
2020/07/21	0	0.00	6	46.48	45.25	-6	9,255	-0.06%
2020/07/17	37	45.54	85	46.73	45.25	-48	9,072	-0.53%
2020/07/16	3	45.00	0	0.00	45.75	3	8,704	0.03%
2020/07/15	6	45.60	3	45.42	45.00	3	8,611	0.03%
2020/07/14	2	45.60	16	45.09	45.10	-14	8,533	-0.16%
2020/07/13	7	46.16	11	46.66	46.35	-4	8,375	-0.05%
2020/07/10	0	0.00	3	43.50	43.00	-3	7,946	-0.04%
2020/07/09	53	45.48	13	45.15	44.50	40	7,828	0.51%
2020/07/08	19	45.27	8	45.09	45.45	11	7,619	0.14%
2020/07/07	7	44.23	8	43.90	44.10	-1	7,491	-0.01%
2020/07/06	21	44.32	27	44.16	45.00	-6	7,417	-0.08%
2020/07/03	11	42.40	4	42.46	43.00	7	7,059	0.10%
2020/07/02	5	41.73	29	41.64	41.90	-24	6,805	-0.35%
2020/07/01	4	39.85	14	39.91	39.80	-10	6,455	-0.15%
2020/06/30	2	38.35	5	39.20	38.80	-3	6,322	-0.05%
2020/06/24	2	38.50	25	39.07	39.15	-23	6,262	-0.37%
2020/06/23	0	0.00	1	38.95	38.80	-1	6,272	-0.02%
2020/06/22	3	38.78	1	38.35	38.45	2	6,299	0.03%
2020/06/19	4	39.11	8	38.70	39.10	-4	6,389	-0.06%
2020/06/18	1	38.15	2	38.45	38.05	-1	6,387	-0.02%
2020/06/17	1	38.00	1	38.05	37.85	0	6,431	0.00%
2020/06/16	1	37.40	1	37.50	37.70	0	6,584	0.00%
2020/06/15	2	37.40	0	0.00	36.95	2	6,711	0.03%
2020/06/12	1	36.80	11	37.60	37.75	-10	6,765	-0.15%
2020/06/11	4	38.98	55	39.06	38.45	-51	6,803	-0.75%
2020/06/10	1	38.85	2	38.88	38.75	-1	6,737	-0.01%
2020/06/09	20	39.00	1	38.85	38.70	19	6,889	0.28%
2020/06/08	0	0.00	1	39.10	38.90	-1	6,944	-0.01%
2020/06/05	0	0.00	4	39.03	39.05	-4	6,952	-0.06%
2020/06/04	8.9	39.35	3	39.30	39.30	5.9	7,013	0.08%
2020/06/03	48	38.89	7.2	39.03	39.00	40.8	6,890	0.59%
2020/06/02	9	39.04	7	38.60	38.55	2	6,857	0.03%
2020/06/01	7	38.83	0	0.00	38.95	7	6,885	0.10%
2020/05/29	8	38.11	6	38.46	38.75	2	7,206	0.03%
2020/05/28	1	37.50	5	37.63	37.50	-4	7,077	-0.06%
2020/05/27	2	36.88	6	36.92	37.40	-4	7,029	-0.06%
2020/05/26	1	37.10	0	0.00	36.70	1	6,982	0.01%
2020/05/22	2	36.40	0	0.00	36.35	2	6,976	0.03%
2020/05/21	1	36.95	0	37.70	37.20	1	6,966	0.01%
2020/05/20	4	36.30	4	37.00	36.60	0	6,948	0.00%
2020/05/18	4	36.75	0	0.00	36.45	4	6,887	0.06%
2020/05/15	2	37.63	0	0.00	37.60	2	6,813	0.03%
2020/05/14	10	37.95	0	0.00	37.65	10	6,773	0.15%
2020/05/13	2	39.00	4	39.08	39.05	-2	6,663	-0.03%
2020/05/12	19	39.99	6	39.52	39.70	13	6,607	0.20%
2020/05/11	25	40.69	32	40.88	41.10	-7	6,463	-0.11%
2020/05/08	4	38.90	21	38.80	38.80	-17	6,140	-0.28%
2020/05/07	0	0.00	1	39.00	38.85	-1	6,126	-0.02%
2020/05/05	7	38.89	5	39.30	38.80	2	6,120	0.03%
2020/05/04	28	39.14	30	39.31	39.00	-2	6,133	-0.03%
2020/04/30	5	39.53	5	39.48	40.00	0	6,145	0.00%
2020/04/29	3	38.97	2	39.05	38.90	1	6,134	0.02%
2020/04/28	47	39.10	6	39.59	38.65	41	6,167	0.66%
2020/04/27	12	39.05	6	39.52	39.35	6	6,181	0.10%
2020/04/24	2	39.30	1	39.20	39.05	1	6,160	0.02%
2020/04/23	41	39.38	1	39.30	39.20	40	6,150	0.65%
2020/04/22	2	38.58	14.3	38.77	39.35	-12.3	6,099	-0.20%
2020/04/21	10	38.10	0	0.00	38.15	10	6,082	0.16%
2020/04/20	1	40.05	3	39.75	39.60	-2	6,081	-0.03%
2020/04/17	26	39.98	20	39.45	39.45	6	6,056	0.10%
2020/04/16	0	0.00	3	40.00	40.00	-3	5,942	-0.05%
2020/04/15	13	40.06	25	40.22	39.90	-12	5,908	-0.20%
2020/04/14	18	39.80	9	39.80	39.80	9	5,819	0.15%
2020/04/13	2	39.75	19	39.82	39.60	-17	5,773	-0.29%
2020/04/10	1	38.60	5	39.13	39.00	-4	5,704	-0.07%
2020/04/09	7	38.76	49	38.75	38.60	-42	5,704	-0.74%
2020/04/08	5	36.43	19	37.04	37.60	-14	5,578	-0.25%
2020/04/07	75	35.86	12	35.80	36.60	63	5,546	1.14%
2020/04/06	13	34.27	3	34.05	34.50	10	5,576	0.18%
2020/04/01	4	33.61	5	33.60	33.70	-1	5,534	-0.02%
2020/03/31	5	33.66	7	33.64	33.10	-2	5,529	-0.04%
2020/03/30	1	32.60	5	32.74	33.20	-4	5,552	-0.07%
2020/03/27	2	32.95	6	33.22	32.50	-4	5,567	-0.07%
2020/03/26	9	32.54	18	31.48	32.90	-9	5,468	-0.16%
2020/03/25	6	31.49	14	31.77	31.60	-8	5,359	-0.15%
2020/03/24	3	29.00	3	28.27	29.00	0	5,227	0.00%
2020/03/23	2	26.98	2	26.90	26.40	0	5,163	0.00%
2020/03/20	57	29.39	13	30.03	28.00	44	5,115	0.86%
2020/03/19	14	28.28	8	29.31	27.45	6	4,974	0.12%
2020/03/18	10	30.87	21	30.75	30.40	-11	4,854	-0.23%
2020/03/17	28	30.99	2	30.98	30.50	26	4,809	0.54%
2020/03/16	6	32.68	2	32.50	31.55	4	4,763	0.08%
2020/03/13	8	32.14	7	32.39	33.15	1	4,720	0.02%
2020/03/12	1	36.85	12	35.78	35.40	-11	4,616	-0.24%
2020/03/11	2	38.95	11	38.54	38.30	-9	4,541	-0.20%
2020/03/10	30	38.52	0	0.00	39.50	30	4,507	0.67%
2020/03/09	15	40.25	43	39.68	39.10	-28	4,432	-0.63%
2020/03/06	45	41.37	20	41.80	41.05	25	4,384	0.57%
2020/03/05	24	41.65	174	41.48	41.70	-150	4,371	-3.43%	大賣/鉅額交易
2020/03/04	73	41.72	48.3	41.71	41.50	24.8	4,306	0.57%
2020/03/03	153	38.98	21	38.92	40.40	132	3,901	3.38%	大買/鉅額交易
2020/03/02	10	36.75	1	36.65	36.75	9	3,833	0.23%
2020/02/27	7	36.41	0	0.00	36.00	7	3,885	0.18%
2020/02/26	11	37.88	5	38.20	37.60	6	3,880	0.15%
2020/02/20	0.6	38.85	0	0.00	38.85	0.6	4,155	0.01%
2020/02/19	0	0.00	0.3	39.00	39.00	-0.3	4,223	-0.01%
2020/02/18	0.6	39.00	0	0.00	38.95	0.6	4,387	0.01%
2020/02/17	5.2	39.17	0	0.00	39.20	5.2	4,805	0.11%
2020/02/14	0.6	39.65	10	39.40	39.60	-9.4	4,990	-0.19%
2020/02/13	1	39.85	21	39.63	39.25	-20	5,192	-0.39%
2020/02/12	0	0.00	1	39.75	39.65	-1	5,443	-0.02%
2020/02/11	30	38.70	30	38.53	38.70	0	5,693	0.00%
2020/02/07	11	38.48	0	0.00	38.30	11	5,756	0.19%
2020/02/05	30	37.68	20	37.68	37.95	10	5,844	0.17%
2020/02/04	10	37.25	0	0.00	37.90	10	5,862	0.17%
2020/02/03	0	0.00	1	36.15	36.15	-1	5,972	-0.02%
2020/01/31	2	37.60	28	37.82	37.65	-26	6,089	-0.43%
2020/01/30	0	0.00	1	39.75	38.70	-1	6,083	-0.02%
2020/01/16	0	0.00	5	43.00	43.00	-5	6,220	-0.08%
2020/01/14	4	43.00	2	43.25	43.30	2	6,726	0.03%
2020/01/13	1	42.00	0	0.00	42.65	1	6,791	0.01%
2020/01/08	0	0.00	1	41.45	41.65	-1	7,213	-0.01%
2020/01/07	1	42.15	0	0.00	41.80	1	7,462	0.01%
2020/01/06	6	42.43	0	0.00	42.30	6	7,520	0.08%
2020/01/03	1	43.40	3	44.23	43.25	-2	7,540	-0.03%
2020/01/02	1	44.00	3	44.05	43.95	-2	7,537	-0.03%
2019/12/31	0	0.00	1	43.50	43.90	-1	7,530	-0.01%
2019/12/30	6	43.74	17	43.87	43.80	-11	7,526	-0.15%
2019/12/27	13	42.40	0	0.00	42.40	13	7,456	0.17%
2019/12/26	5	43.00	0	0.00	42.45	5	7,499	0.07%
2019/12/25	8	43.24	5	43.25	43.40	3	7,535	0.04%
2019/12/24	7	42.81	0	0.00	43.00	7	7,682	0.09%
2019/12/23	6	42.47	5	42.20	42.20	1	7,993	0.01%
2019/12/19	1	42.10	0	0.00	42.15	1	8,822	0.01%
2019/12/18	0	0.00	1	42.20	42.05	-1	9,315	-0.01%
2019/12/16	2	42.00	3	42.10	42.30	-1	9,664	-0.01%
2019/12/10	0	0.00	20	41.85	41.90	-20	9,716	-0.21%
2019/12/09	20	42.05	4	42.95	42.05	16	9,701	0.16%
2019/12/04	0	0.00	15	42.15	42.10	-15	9,785	-0.15%
2019/12/03	1	42.00	0	0.00	42.55	1	9,881	0.01%
2019/12/02	1	42.50	1	42.00	42.10	0	9,907	0.00%
2019/11/29	30	43.10	30	43.24	43.10	0	9,912	0.00%
2019/11/26	16	44.08	1	43.85	43.80	15	10,142	0.15%
2019/11/25	1	43.80	1	43.55	43.70	0	10,121	0.00%
2019/11/22	21	42.95	1	43.65	42.85	20	10,146	0.20%
2019/11/21	2	43.10	80	43.06	43.30	-78	10,169	-0.77%
2019/11/20	1	44.00	7	43.79	43.60	-6	10,174	-0.06%
2019/11/19	2	45.45	2	45.85	45.00	0	10,175	0.00%
2019/11/15	1	45.35	0	0.00	45.15	1	10,529	0.01%
2019/11/14	8	45.44	24	45.93	44.60	-16	10,787	-0.15%
2019/11/13	33	45.66	2	45.80	45.00	31	10,608	0.29%
2019/11/12	11	45.54	11	46.05	46.15	0	10,685	0.00%
2019/11/11	24	45.11	24.4	44.83	46.20	-0.4	10,689	0.00%
2019/11/08	2	45.80	20	45.92	45.80	-18	10,661	-0.17%
2019/11/07	0	0.00	90	43.46	43.80	-90	10,518	-0.86%
2019/11/06	31	44.00	36	44.47	43.90	-5	10,756	-0.05%
2019/11/04	12.1	44.74	12	44.71	44.55	0.1	10,889	0.00%
2019/11/01	11	44.93	9	44.52	45.10	2	10,937	0.02%
2019/10/31	36	44.87	34	44.92	44.65	2	11,096	0.02%
2019/10/30	20	45.51	23	45.40	45.80	-3	11,260	-0.03%
2019/10/29	11	43.76	0	0.00	43.90	11	11,419	0.10%
2019/10/28	16	43.75	15	44.33	44.45	1	11,889	0.01%
2019/10/25	12	44.00	7	43.73	44.00	5	12,331	0.04%
2019/10/24	2	44.25	4	44.25	44.50	-2	12,331	-0.02%
2019/10/23	55	45.33	161	45.33	44.25	-106	12,367	-0.86%	大賣/鉅額交易
2019/10/22	11	44.54	1	44.50	44.65	10	12,109	0.08%
2019/10/21	64	44.48	54.1	44.37	44.15	9.9	12,029	0.08%
2019/10/18	48	44.00	90	44.04	44.25	-42	11,964	-0.35%
2019/10/17	106	43.79	53	43.92	43.95	53	11,898	0.45%	大買/
2019/10/16	101	43.05	68	42.80	43.05	33	11,706	0.28%	大買/
2019/10/15	217	42.40	65	42.88	43.00	152	11,656	1.30%	大買/鉅額交易
2019/10/14	6	40.73	15	41.00	41.05	-9	11,486	-0.08%
2019/10/09	9	39.67	0	0.00	40.00	9	11,506	0.08%
2019/10/08	5	39.93	64	39.87	39.40	-59	11,470	-0.51%
2019/10/07	1	40.85	14	41.00	40.50	-13	11,391	-0.11%
2019/10/04	24	40.80	30	40.60	40.30	-6	11,366	-0.05%
2019/10/03	6	40.97	2	41.15	40.95	4	11,301	0.04%
2019/10/02	3	40.72	21	40.58	41.50	-18	11,253	-0.16%
2019/10/01	54	40.85	5	40.94	40.80	49	11,251	0.44%
2019/09/27	15.6	41.04	104	41.31	40.75	-88.4	11,202	-0.79%	大賣/
2019/09/26	139	44.74	24	43.22	42.90	115	11,061	1.04%	大買/鉅額交易
2019/09/25	16	43.21	6	43.37	44.40	10	10,781	0.09%
2019/09/24	76.4	43.17	74	43.96	42.30	2.4	10,420	0.02%
2019/09/23	24	42.40	73	42.17	43.00	-49	9,990	-0.49%
2019/09/20	32	40.80	31	40.65	40.50	1	9,512	0.01%
2019/09/19	4	40.51	7	40.34	40.90	-3	9,340	-0.03%
2019/09/18	1	39.40	0	0.00	39.30	1	9,139	0.01%
2019/09/17	39	39.50	42	39.43	39.65	-3	9,184	-0.03%
2019/09/16	5	39.20	0	0.00	38.95	5	9,198	0.05%
2019/09/11	4	38.38	0	0.00	38.30	4	9,336	0.04%
2019/09/10	5	38.20	3	38.30	38.45	2	9,456	0.02%
2019/09/09	14	39.79	13	39.02	38.80	1	9,595	0.01%
2019/09/06	2	39.90	8	39.85	39.85	-6	9,703	-0.06%
2019/09/05	2	40.10	8.5	40.44	40.20	-6.5	9,706	-0.07%
2019/09/03	11	39.57	2	40.00	39.25	9	9,840	0.09%
2019/09/02	19	39.81	10.1	39.88	40.00	8.9	9,811	0.09%
2019/08/30	22	39.61	10	38.95	39.30	12	9,798	0.12%
2019/08/29	14	39.24	0	0.00	39.30	14	9,735	0.14%
2019/08/28	6	38.44	6	38.90	38.40	0	9,662	0.00%
2019/08/27	36	39.38	1	39.70	39.05	35	9,707	0.36%
2019/08/26	0	0.00	65	39.15	38.85	-65	9,759	-0.67%
2019/08/23	3	40.45	9	40.44	40.30	-6	9,702	-0.06%
2019/08/22	20	40.43	0	0.00	40.25	20	9,635	0.21%
2019/08/21	6	40.13	30	40.12	40.40	-24	9,495	-0.25%
2019/08/20	37	41.59	25	41.23	40.95	12	9,382	0.13%
2019/08/19	20	41.99	32	41.69	42.10	-12	9,110	-0.13%
2019/08/16	29	39.98	3	39.80	39.40	26	8,779	0.30%
2019/08/15	2	39.40	51	38.55	39.30	-49	8,662	-0.57%
2019/08/14	81	38.55	10	38.70	38.85	71	8,454	0.84%
2019/08/13	14	38.39	5	38.27	38.15	9	8,299	0.11%
2019/08/12	23	37.54	11	37.61	38.25	12	8,147	0.15%
2019/08/08	2	37.18	8	37.44	37.45	-6	8,101	-0.07%
2019/08/07	22	36.67	17	36.62	35.80	5	7,973	0.06%
2019/08/06	13	34.29	54	35.23	36.50	-41	7,923	-0.52%
2019/08/05	5	36.21	28	36.68	35.50	-23	7,981	-0.29%
2019/08/02	54	36.44	50	36.10	36.10	4	8,069	0.05%
2019/08/01	21	38.49	29	39.14	37.80	-8	7,916	-0.10%
2019/07/31	82	37.41	50	37.60	37.60	32	7,619	0.42%
2019/07/29	69	38.89	41	39.42	40.10	28	7,321	0.38%
2019/07/26	24	37.83	15	37.54	38.00	9	6,850	0.13%
2019/07/25	12	35.02	28	35.23	35.20	-16	6,447	-0.25%
2019/07/24	5	34.35	38	34.15	34.70	-33	6,379	-0.52%
2019/07/23	38	33.69	14.2	33.92	33.95	23.8	6,406	0.37%
2019/07/22	4	32.46	86	32.49	32.60	-82	6,385	-1.28%
2019/07/19	24	32.29	26	32.36	32.65	-2	6,510	-0.03%
2019/07/18	2	31.83	15	32.00	31.75	-13	6,642	-0.20%
2019/07/17	0	0.00	17	31.97	31.90	-17	6,756	-0.25%
2019/07/16	45	31.61	34	31.66	31.60	11	7,109	0.15%
2019/07/15	3	32.30	9	32.42	32.65	-6	7,539	-0.08%
2019/07/12	14	32.44	20	32.15	32.75	-6	7,870	-0.08%
2019/07/11	2	32.03	0	0.00	31.80	2	8,403	0.02%
2019/07/10	1	31.90	0	0.00	31.95	1	8,466	0.01%
2019/07/09	10	31.83	2	31.88	31.70	8	8,744	0.09%
2019/07/08	10	32.00	2	31.98	31.90	8	8,879	0.09%
2019/07/05	7	32.46	0	0.00	32.15	7	8,917	0.08%
2019/07/04	4	32.04	13	32.38	32.10	-9	8,912	-0.10%
2019/07/03	6	31.55	4	31.91	31.70	2	8,946	0.02%
2019/07/02	4	32.14	0	0.00	31.90	4	8,987	0.04%
2019/07/01	5	31.80	2	31.85	31.80	3	8,977	0.03%
2019/06/27	0	0.00	2	31.05	31.40	-2	9,042	-0.02%
2019/06/26	1	30.80	15	30.95	30.95	-14	9,017	-0.16%
2019/06/25	2	30.95	95	31.05	30.75	-93	9,017	-1.03%
2019/06/21	1	31.70	1	31.05	30.90	0	9,083	0.00%
2019/06/20	13	31.78	7	31.89	31.55	6	9,042	0.07%
2019/06/19	2	31.45	3	31.58	31.35	-1	9,019	-0.01%
2019/06/18	2	31.33	1	31.00	30.90	1	9,012	0.01%
2019/06/17	14	31.50	5	31.60	31.65	9	8,960	0.10%
2019/06/14	4	31.14	7	31.28	31.70	-3	8,869	-0.03%
2019/06/13	17	31.20	13	31.02	30.30	4	8,784	0.05%
2019/06/12	12	30.99	13	30.93	30.95	-1	8,635	-0.01%
2019/06/11	11	30.20	3	30.22	30.90	8	8,568	0.09%
2019/06/10	10	29.55	0	0.00	29.70	10	8,327	0.12%
2019/06/06	0	0.00	21	28.93	29.00	-21	8,299	-0.25%
2019/06/05	30	29.92	101	29.53	29.45	-71	8,346	-0.85%	大賣/
2019/06/04	21	29.69	77	29.50	29.45	-56	8,333	-0.67%
2019/06/03	0	0.00	2	29.35	29.30	-2	8,318	-0.02%
2019/05/31	7	29.58	0	0.00	29.50	7	8,284	0.08%
2019/05/30	1	29.10	7	29.07	29.10	-6	8,178	-0.07%
2019/05/29	5	28.00	0	0.00	28.50	5	8,066	0.06%
2019/05/28	7	28.54	3	28.25	28.20	4	8,087	0.05%
2019/05/27	1	28.30	1	28.40	28.40	0	8,120	0.00%
2019/05/24	0	0.00	1	28.80	28.80	-1	8,229	-0.01%
2019/05/23	1	28.30	0	0.00	28.30	1	8,526	0.01%
2019/05/22	0	0.00	2	29.20	29.30	-2	8,768	-0.02%
2019/05/21	262	28.24	7	27.90	28.35	255	8,744	2.92%	大買/鉅額交易
2019/05/20	11	29.58	5	29.50	28.80	6	8,639	0.07%
2019/05/17	2	30.15	4	29.79	29.30	-2	8,650	-0.02%
2019/05/16	7	30.06	75	30.31	29.65	-68	8,642	-0.79%
2019/05/15	5	29.55	3	29.95	30.40	2	8,664	0.02%
2019/05/14	12	29.15	2	28.70	29.40	10	8,779	0.11%
2019/05/13	61	28.68	23	28.62	28.80	38	8,781	0.43%
2019/05/10	4	30.10	3	29.82	29.30	1	8,700	0.01%
2019/05/09	4	31.26	79	30.23	29.85	-75	8,496	-0.88%
2019/05/07	29	32.00	6	31.93	31.90	23	8,191	0.28%
2019/05/06	1	31.20	5	31.60	31.20	-4	8,176	-0.05%
2019/05/03	2	32.23	1	31.95	32.20	1	8,101	0.01%
2019/05/02	23	31.85	3	32.05	31.65	20	8,021	0.25%
2019/04/30	1	32.40	3	32.48	32.70	-2	7,886	-0.03%
2019/04/29	26	32.54	9	32.62	32.50	17	7,864	0.22%
2019/04/26	36	32.45	5	31.96	31.95	31	7,719	0.40%
2019/04/25	5	32.77	1	33.15	33.00	4	7,569	0.05%
2019/04/24	108	34.87	203	33.93	33.40	-95	7,424	-1.28%	大買/大賣/
2019/04/23	1	34.10	103	33.80	34.05	-102	7,217	-1.41%	大賣/鉅額交易
2019/04/22	27	34.26	11	34.57	34.90	16	7,052	0.23%
2019/04/19	112	33.35	33	32.88	33.90	79	6,699	1.18%	大買/
2019/04/18	135	31.39	152	31.82	31.05	-17	6,335	-0.27%	大買/大賣/
2019/04/17	9	30.79	42	30.54	30.90	-33	5,978	-0.55%
2019/04/16	6	28.75	4	29.10	29.10	2	5,326	0.04%
2019/04/15	56	29.12	12	28.95	29.05	44	5,228	0.84%
2019/04/12	2	27.50	10	28.20	28.55	-8	4,942	-0.16%
2019/04/11	2	27.75	10	27.50	27.40	-8	4,789	-0.17%
2019/04/10	7	27.91	5	27.75	27.75	2	4,728	0.04%
2019/04/09	5	28.00	0	0.00	28.15	5	4,694	0.11%
2019/04/08	0	0.00	4	28.09	27.60	-4	4,598	-0.09%
2019/04/03	3	27.50	4	27.59	27.55	-1	4,525	-0.02%
2019/04/02	9	27.29	0	0.00	27.30	9	4,451	0.20%
2019/04/01	0	0.00	4	26.74	26.85	-4	4,335	-0.09%
2019/03/29	1	26.20	0	0.00	26.20	1	4,264	0.02%
2019/03/28	2	26.43	1	26.00	26.00	1	4,270	0.02%
2019/03/27	5	26.57	0	0.00	26.40	5	4,278	0.12%
2019/03/26	6	26.83	2	26.70	26.70	4	4,252	0.09%
2019/03/25	5	27.36	38	27.38	27.30	-33	4,195	-0.79%
2019/03/22	50	27.71	9	27.50	27.85	41	4,192	0.98%
2019/03/21	97	27.45	4	27.58	27.60	93	4,118	2.26%
2019/03/20	1	26.80	5	26.84	26.80	-4	4,111	-0.10%
2019/03/19	8	26.81	0	0.00	26.70	8	4,115	0.19%
2019/03/18	8	26.63	0	0.00	27.15	8	4,094	0.20%
2019/03/15	36	26.60	1	26.35	26.35	35	4,022	0.87%
2019/03/14	3	26.18	4	26.20	26.10	-1	4,034	-0.02%
2019/03/13	1	26.10	4	26.29	26.35	-3	4,123	-0.07%
2019/03/12	0	0.00	1	26.05	26.15	-1	4,166	-0.02%
2019/03/11	2	25.80	0	0.00	26.05	2	4,319	0.05%
2019/03/08	2	25.60	1	26.00	25.90	1	4,399	0.02%
2019/03/07	2	26.70	0	0.00	26.25	2	4,515	0.04%
2019/03/06	3	26.88	2	26.95	26.85	1	4,539	0.02%
2019/03/04	2	27.10	3	27.17	27.20	-1	4,629	-0.02%
2019/02/27	1	27.10	6	26.90	26.95	-5	4,627	-0.11%
2019/02/26	13	28.01	3	27.58	27.55	10	4,598	0.22%
2019/02/25	5	27.97	13	27.94	28.00	-8	4,602	-0.17%
2019/02/22	16.7	28.58	304	27.95	27.90	-287.3	4,499	-6.38%	大賣/鉅額交易
2019/02/21	101	28.04	6	27.22	28.10	95	4,163	2.28%	大買/
2019/02/20	3.4	26.19	3	26.10	26.10	0.4	3,902	0.01%
2019/02/19	0	0.00	7	26.10	26.10	-7	3,977	-0.18%
2019/02/18	3.9	26.15	4	26.31	26.20	-0.2	3,985	0.00%
2019/02/15	5	25.35	19	25.81	25.70	-14	3,985	-0.35%
2019/02/14	3	26.17	3	26.23	26.10	0	3,947	0.00%
2019/02/13	12	25.65	83	25.85	26.15	-71	3,840	-1.85%
2019/02/12	5	24.55	17	24.94	25.20	-12	3,643	-0.33%
2019/02/11	1	23.90	2	23.85	23.80	-1	3,607	-0.03%
2019/01/29	0	0.00	12	23.92	23.90	-12	3,777	-0.32%
2019/01/28	1	24.00	4	24.15	24.10	-3	3,878	-0.08%
2019/01/25	1	24.15	3	24.15	24.15	-2	4,225	-0.05%
2019/01/24	1	24.10	6	23.78	23.70	-5	4,307	-0.12%
2019/01/23	2	23.80	0	0.00	23.65	2	4,411	0.05%
2019/01/22	1	23.80	2	23.75	23.70	-1	4,453	-0.02%
2019/01/21	10	24.06	1	23.90	23.90	9	4,498	0.20%
2019/01/18	2	23.95	0	0.00	23.90	2	4,541	0.04%
2019/01/17	1	24.10	6	24.09	23.80	-5	4,604	-0.11%
2019/01/16	2	23.95	1	24.05	24.00	1	4,647	0.02%
2019/01/14	0	0.00	1	23.80	23.90	-1	4,704	-0.02%
2019/01/11	8	24.08	7	24.05	23.85	1	4,732	0.02%
2019/01/10	16	24.58	9	24.42	24.30	7	4,712	0.15%
2019/01/09	11	23.47	2	23.48	23.70	9	4,626	0.19%
2019/01/08	2	22.90	0	0.00	22.70	2	4,571	0.04%
2019/01/07	1	23.05	0	0.00	22.95	1	4,615	0.02%
2019/01/04	1	22.00	1	22.40	22.40	0	4,684	0.00%
2019/01/03	2	22.60	0	0.00	22.70	2	4,739	0.04%
2019/01/02	2	22.85	3	22.72	22.70	-1	4,774	-0.02%
2018/12/25	2	22.85	1	23.00	23.10	1	5,027	0.02%
2018/12/24	1	23.30	1	23.35	23.35	0	5,036	0.00%
2018/12/21	1	22.70	1	23.00	23.60	0	5,109	0.00%
2018/12/20	4	23.28	0	0.00	23.05	4	5,091	0.08%
2018/12/19	1	24.10	0	0.00	23.80	1	5,067	0.02%
2018/12/17	0	0.00	1	24.50	24.50	-1	5,194	-0.02%
2018/12/13	5	24.53	1	24.45	24.30	4	5,184	0.08%
2018/12/12	2	24.53	2	24.65	24.60	0	5,146	0.00%
2018/12/11	1	24.30	0	0.00	23.95	1	5,149	0.02%
2018/12/07	1	25.00	34	24.44	24.75	-33	5,196	-0.64%
2018/12/06	7	24.17	53	24.62	24.05	-46	5,199	-0.88%
2018/12/05	0	0.00	1	25.35	25.60	-1	5,157	-0.02%
2018/12/04	207	26.39	9	26.11	25.85	198	5,252	3.77%	大買/鉅額交易
2018/12/03	30	26.00	2	26.00	25.65	28	5,211	0.54%
2018/11/30	102	24.63	59	24.72	24.65	43	5,075	0.85%	大買/
2018/11/29	1	24.15	3	24.05	23.85	-2	4,932	-0.04%
2018/11/28	31	23.72	2	23.85	23.85	29	4,935	0.59%
2018/11/27	4	23.33	3	23.48	23.55	1	4,931	0.02%
2018/11/26	1	23.40	0	0.00	23.40	1	5,035	0.02%
2018/11/23	0	0.00	1	23.25	23.30	-1	5,149	-0.02%
2018/11/22	13	24.19	10	23.60	23.40	3	5,337	0.06%
2018/11/21	1	23.80	1	24.00	24.05	0	5,764	0.00%
2018/11/20	20	23.80	32	23.51	23.70	-12	5,998	-0.20%
2018/11/19	0	0.00	40	23.69	23.70	-40	6,020	-0.66%
2018/11/16	5	23.82	7	23.83	23.40	-2	6,028	-0.03%
2018/11/15	1	23.20	0	0.00	23.45	1	5,927	0.02%
2018/11/14	4	23.46	0	0.00	23.50	4	5,954	0.07%
2018/11/13	41	22.96	41	22.24	23.20	0	5,926	0.00%
2018/11/12	3	22.88	2	23.00	22.85	1	6,002	0.02%
2018/11/09	1	23.00	14	23.00	23.20	-13	6,082	-0.21%
2018/11/08	7	23.23	7	23.26	23.00	0	6,121	0.00%
2018/11/07	46	22.96	3	22.87	23.45	43	6,081	0.71%
2018/11/06	6	22.57	44	22.35	22.20	-38	6,058	-0.63%
2018/11/05	3	22.77	24	22.84	23.30	-21	6,068	-0.35%
2018/11/02	109	23.78	38	24.01	23.40	71	6,019	1.18%	大買/
2018/11/01	25	22.24	2	22.30	22.45	23	5,798	0.40%
2018/10/31	0	0.00	2	20.95	21.10	-2	5,804	-0.03%
2018/10/30	11	20.31	10	20.35	20.10	1	5,880	0.02%
2018/10/29	11	20.11	5	20.33	20.70	6	5,917	0.10%
2018/10/26	22	19.72	5	19.56	19.50	17	5,994	0.28%
2018/10/25	1	19.00	66	19.69	19.05	-65	6,049	-1.07%
2018/10/24	118	20.48	25	19.89	20.50	93	6,087	1.53%	大買/
2018/10/23	13	20.74	90	20.48	20.45	-77	6,132	-1.26%
2018/10/22	96	21.33	1	21.40	21.40	95	6,214	1.53%
2018/10/19	1	20.80	42	20.78	20.90	-41	6,444	-0.64%
2018/10/18	4	21.68	1	21.50	21.50	3	6,626	0.05%
2018/10/17	22	22.06	5	22.16	21.50	17	6,694	0.25%
2018/10/16	10	21.57	0	0.00	21.20	10	6,683	0.15%
2018/10/15	22	21.37	3	21.27	20.85	19	6,739	0.28%
2018/10/12	102	20.02	101	20.74	21.20	1	6,752	0.01%	大買/大賣/
2018/10/11	3	20.62	35	20.60	20.60	-32	6,849	-0.47%
2018/10/09	0	0.00	32	22.99	22.85	-32	6,952	-0.46%
2018/10/08	6	22.56	1	22.25	22.50	5	7,000	0.07%
2018/10/05	19	23.55	10	23.10	23.15	9	7,080	0.13%
2018/10/04	0	0.00	1	25.95	25.65	-1	7,035	-0.01%
2018/10/03	4	25.84	2	25.85	25.70	2	7,088	0.03%
2018/10/02	12	26.32	4	26.15	25.90	8	7,117	0.11%
2018/10/01	5	26.08	1	26.05	26.10	4	7,204	0.06%
2018/09/28	7	26.05	5	26.05	26.15	2	7,440	0.03%
2018/09/27	4	26.15	10	26.34	26.15	-6	7,608	-0.08%
2018/09/26	3	26.53	2	26.50	26.45	1	7,871	0.01%
2018/09/25	7	26.64	2	27.08	26.55	5	8,826	0.06%
2018/09/21	0	0.00	6	26.57	26.90	-6	9,259	-0.06%
2018/09/20	5	25.62	0	0.00	25.35	5	9,307	0.05%
2018/09/19	1	25.80	0	0.00	25.65	1	9,365	0.01%
2018/09/18	8	25.86	45	25.82	25.70	-37	9,513	-0.39%
2018/09/17	8	26.59	0	0.00	26.55	8	9,530	0.08%
2018/09/14	5	26.00	76	26.41	26.40	-71	9,515	-0.75%
2018/09/13	126	26.00	0	0.00	25.60	126	9,512	1.32%	大買/鉅額交易
2018/09/12	20	25.79	1	25.55	25.70	19	9,595	0.20%
2018/09/11	2	25.80	1	26.30	26.25	1	9,675	0.01%
2018/09/10	7	25.65	17	25.61	25.25	-10	9,667	-0.10%
2018/09/07	5	27.50	1	28.00	26.70	4	9,577	0.04%
2018/09/06	1	28.65	22	29.05	28.80	-21	9,571	-0.22%
2018/09/05	15	29.01	81	29.07	28.90	-66	9,621	-0.69%
2018/09/04	3	29.40	2	29.10	29.60	1	9,694	0.01%
2018/09/03	110	28.84	3	29.65	28.80	107	9,749	1.10%	大買/鉅額交易
2018/08/31	8	29.64	16	29.73	29.95	-8	9,765	-0.08%
2018/08/30	5	29.39	7	29.40	29.50	-2	10,169	-0.02%
2018/08/29	14	29.56	29	29.83	29.70	-15	10,391	-0.14%
2018/08/28	26	29.22	15	29.60	28.55	11	10,290	0.11%
2018/08/27	12	27.66	21.1	28.61	29.20	-9.1	9,920	-0.09%
2018/08/24	1	26.10	1	26.55	26.55	0	9,832	0.00%
2018/08/23	0	0.00	3	26.35	26.20	-3	10,176	-0.03%
2018/08/22	2	25.90	1	26.00	26.10	1	10,451	0.01%
2018/08/21	4	26.18	0	0.00	26.10	4	10,782	0.04%
2018/08/20	5	26.00	1	26.40	26.40	4	11,334	0.04%
2018/08/17	1	27.05	3	26.50	26.45	-2	11,913	-0.02%
2018/08/16	0	0.00	4	27.05	27.30	-4	12,388	-0.03%
2018/08/15	1	26.60	0	0.00	26.30	1	12,761	0.01%
2018/08/14	6	26.07	1	27.15	27.20	5	12,882	0.04%
2018/08/13	6	26.62	3	27.10	26.20	3	13,082	0.02%
2018/08/09	1	28.60	0	0.00	28.85	1	13,139	0.01%
2018/08/08	3	29.40	6	29.33	28.55	-3	13,262	-0.02%
2018/08/07	6	28.85	6	28.90	29.25	0	13,330	0.00%
2018/08/06	7	28.84	2	29.45	28.85	5	13,475	0.04%
2018/08/03	2	28.00	3	28.15	28.10	-1	13,489	-0.01%
2018/08/02	2	28.30	2	28.25	27.85	0	13,499	0.00%
2018/08/01	2	28.60	1	29.20	28.75	1	13,583	0.01%
2018/07/31	4	28.51	2	28.80	28.75	2	13,850	0.01%
2018/07/30	4	28.20	13	28.63	28.50	-9	13,957	-0.06%
2018/07/27	5	29.41	10	29.12	29.50	-5	13,909	-0.04%
2018/07/26	10	29.32	17	29.32	29.55	-7	13,809	-0.05%
2018/07/25	7	27.36	26	27.86	28.60	-19	13,605	-0.14%
2018/07/24	10	27.60	2	27.40	27.30	8	13,400	0.06%
2018/07/23	16	26.37	41	25.61	26.70	-25	13,305	-0.19%
2018/07/20	3	26.00	4	25.78	25.45	-1	13,244	-0.01%
2018/07/19	2	26.35	5	26.35	26.25	-3	13,169	-0.02%
2018/07/18	15	26.74	2	26.65	26.30	13	13,140	0.10%
2018/07/17	5	27.92	8	28.58	28.35	-3	12,987	-0.02%
2018/07/16	6	28.34	0	0.00	27.95	6	12,827	0.05%
2018/07/13	3	28.97	6	29.28	28.70	-3	12,747	-0.02%
2018/07/12	5	29.74	5	29.11	29.70	0	12,715	0.00%
2018/07/11	0	0.00	1	29.20	28.55	-1	12,623	-0.01%
2018/07/10	4	28.95	2	28.93	29.00	2	12,559	0.02%
2018/07/09	5	28.75	5	29.44	28.75	0	12,554	0.00%
2018/07/06	11	29.64	21	28.90	28.95	-10	12,464	-0.08%
2018/07/05	18	31.57	20	30.59	29.80	-2	12,239	-0.02%
2018/07/04	8	31.66	10	32.14	32.00	-2	12,022	-0.02%
2018/07/03	51	33.68	30	33.76	31.40	21	11,762	0.18%
2018/07/02	42	31.92	16	32.51	33.05	26	10,803	0.24%
2018/06/29	14	28.73	6	29.81	30.05	8	10,327	0.08%
2018/06/28	2	28.70	0	0.00	28.10	2	10,164	0.02%
2018/06/27	10	29.20	9	29.31	28.70	1	10,090	0.01%
2018/06/26	7	27.96	6	28.58	29.20	1	9,925	0.01%
2018/06/25	4	28.16	2	28.70	28.00	2	9,866	0.02%
2018/06/22	2	29.33	7	28.85	28.75	-5	9,839	-0.05%
2018/06/21	4	29.18	8	29.73	30.20	-4	9,781	-0.04%
2018/06/20	42	28.31	53	27.98	28.00	-11	9,678	-0.11%
2018/06/19	16	29.92	20	29.47	29.30	-4	9,551	-0.04%
2018/06/15	19	30.19	19	30.32	30.05	0	9,513	0.00%
2018/06/14	29	30.90	23	31.07	30.40	6	9,442	0.06%
2018/06/13	18	30.05	25	30.48	30.55	-7	9,329	-0.08%
2018/06/12	13	30.84	14	30.95	30.10	-1	9,261	-0.01%
2018/06/11	5	31.12	10	31.18	31.15	-5	9,137	-0.05%
2018/06/08	8	30.21	18	30.33	30.60	-10	9,001	-0.11%
2018/06/07	55	32.01	216	31.85	30.40	-161	8,896	-1.81%	大賣/鉅額交易
2018/06/06	207	30.63	38	30.60	31.20	169	8,362	2.02%	大買/鉅額交易
2018/06/05	3	28.87	10	29.15	28.85	-7	8,033	-0.09%
2018/06/04	5	29.91	10	30.15	29.75	-5	7,931	-0.06%
2018/06/01	15	29.34	13	29.18	29.15	2	7,814	0.03%
2018/05/31	19	30.86	7	31.01	29.15	12	7,709	0.16%
2018/05/30	19	29.31	28	30.14	30.40	-9	7,314	-0.12%
2018/05/29	30	30.37	64.9	30.76	30.05	-34.9	6,991	-0.50%
2018/05/28	32	30.15	26	30.37	31.60	6	6,615	0.09%
2018/05/25	90	28.52	139	28.35	28.80	-49	6,007	-0.82%	大賣/
2018/05/24	125	25.83	21.1	26.90	27.20	103.9	5,375	1.93%	大買/鉅額交易
2018/05/23	3	24.30	32	24.65	24.75	-29	4,844	-0.60%
2018/05/22	11	23.85	48	23.72	23.55	-37	4,373	-0.85%
2018/05/21	40	22.45	24	23.33	23.35	16	4,181	0.38%
2018/05/18	11	22.09	49	22.16	22.20	-38	3,919	-0.97%
2018/05/17	58	22.09	15	22.01	22.00	43	3,885	1.11%
2018/05/16	4	22.33	22	22.50	22.90	-18	3,734	-0.48%
2018/05/15	29	22.08	7	21.93	22.45	22	3,591	0.61%
2018/05/14	14	21.59	6	21.32	21.70	8	3,452	0.23%
2018/05/11	3	21.57	2	21.58	20.80	1	3,201	0.03%
2018/05/10	1	21.25	10	21.05	21.40	-9	3,004	-0.30%
2018/05/09	10	20.50	2	21.03	21.25	8	2,931	0.27%
2018/05/08	11	20.83	10	20.92	20.25	1	2,728	0.04%
2018/05/07	0	0.00	10	19.81	20.05	-10	2,354	-0.42%
2018/05/04	0	0.00	1	18.50	18.25	-1	2,142	-0.05%
2018/05/03	0	0.00	1	18.15	18.20	-1	2,095	-0.05%
2018/05/02	0	0.00	1	17.60	18.10	-1	2,070	-0.05%
2018/04/30	2	17.25	0	0.00	17.35	2	2,039	0.10%
2018/04/26	1	17.05	0	0.00	16.45	1	2,077	0.05%
2018/04/25	0	0.00	30	16.80	16.90	-30	2,097	-1.43%
2018/04/24	33	16.99	0	0.00	16.90	33	2,142	1.54%
2018/04/23	3	18.00	3	17.70	17.50	0	2,230	0.00%
2018/04/19	6	17.93	5	17.90	17.95	1	2,248	0.04%
2018/04/18	10	18.07	7	17.96	17.85	3	2,290	0.13%
2018/04/17	0	0.00	1	18.40	18.35	-1	2,321	-0.04%
2018/04/16	2	18.00	0	0.00	17.85	2	2,303	0.09%
2018/04/13	10	18.40	6	18.20	18.00	4	2,320	0.17%
2018/04/11	0	0.00	1	17.75	17.60	-1	2,503	-0.04%
2018/04/09	1	17.35	0	0.00	17.35	1	2,832	0.04%
2018/03/29	1	17.90	0	0.00	17.75	1	3,281	0.03%
2018/03/27	3	18.10	0	0.00	18.10	3	3,704	0.08%
2018/03/22	1	18.50	0	0.00	18.15	1	4,698	0.02%
2018/03/20	0	0.00	2	18.55	18.55	-2	5,551	-0.04%
2018/03/19	10	18.80	10	18.65	18.65	0	5,709	0.00%
2018/03/15	0	0.00	5	18.95	19.05	-5	5,882	-0.08%
2018/03/13	0	0.00	32	18.87	19.05	-32	6,068	-0.53%
2018/03/09	20	19.20	0	0.00	18.85	20	6,117	0.33%
2018/03/07	10	19.00	10	18.85	18.85	0	6,129	0.00%
2018/03/06	14	19.44	1	19.25	19.45	13	6,169	0.21%
2018/03/02	1	18.65	0	0.00	18.80	1	6,177	0.02%
2018/03/01	5	18.95	11	18.85	18.90	-6	6,203	-0.10%
2018/02/27	6	19.29	1	19.45	18.85	5	6,240	0.08%
2018/02/26	2	19.30	0	0.00	19.30	2	6,352	0.03%
2018/02/23	3	19.77	1	19.55	19.70	2	6,531	0.03%
2018/02/12	0	0.00	4	17.76	17.95	-4	6,962	-0.06%
2018/02/07	1	18.15	8	17.95	17.95	-7	6,990	-0.10%
2018/02/06	19	18.46	5	17.65	17.65	14	6,970	0.20%
2018/02/05	5	19.50	30	19.35	19.55	-25	6,926	-0.36%
2018/02/02	11	20.19	1	20.25	20.25	10	6,918	0.14%
2018/02/01	0	0.00	1	20.60	20.40	-1	6,967	-0.01%
2018/01/31	11	20.00	10	20.20	20.20	1	7,016	0.01%
2018/01/30	11	20.11	30	20.20	20.10	-19	7,020	-0.27%
2018/01/25	1	20.50	0	0.00	20.30	1	7,134	0.01%
2018/01/24	8	20.45	0	0.00	20.30	8	7,191	0.11%
2018/01/23	10	20.69	8	20.30	20.30	2	7,367	0.03%
2018/01/22	2	20.78	0	0.00	20.70	2	7,401	0.03%
2018/01/19	8	21.10	8	21.00	21.00	0	7,427	0.00%
2018/01/18	22	21.74	1	21.80	21.45	21	7,455	0.28%
2018/01/17	1	21.75	0	0.00	21.50	1	7,445	0.01%
2018/01/16	2	21.00	1	21.00	20.95	1	7,459	0.01%
2018/01/15	5	21.19	0	0.00	21.00	5	7,507	0.07%
2018/01/12	7	21.49	11	21.52	21.40	-4	7,587	-0.05%
2018/01/11	2	20.75	7	21.23	21.65	-5	7,709	-0.06%
2018/01/10	2	20.70	10	20.84	20.85	-8	7,950	-0.10%
2018/01/09	5	20.69	1	20.90	20.70	4	7,970	0.05%
2018/01/08	13	21.15	8.2	20.72	20.70	4.8	8,145	0.06%
2018/01/05	11	21.69	312	21.77	21.65	-301	8,371	-3.60%	大賣/鉅額交易
2018/01/04	116	22.21	14.1	22.55	22.55	101.9	8,221	1.24%	大買/鉅額交易
2018/01/03	3	21.53	0	0.00	21.45	3	7,920	0.04%
2018/01/02	1	21.30	1	21.40	21.45	0	7,853	0.00%