瀚宇博 (5469)-元大-新盛券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－元大-新盛券商分點個股進出

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

元大-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	26	52.25	0	0.00	52.00	26	2,264	1.15%
2024/11/19	30	51.80	0	0.00	52.00	30	2,300	1.30%
2024/11/18	37	51.99	0	0.00	51.60	37	2,319	1.59%
2024/11/13	1	52.30	0	0.00	52.40	1	2,425	0.04%
2024/11/12	1	52.90	0	0.00	52.70	1	2,502	0.04%
2024/11/08	0.3	54.85	0	0.00	54.60	0.3	2,608	0.01%
2024/11/07	0	0.00	1	55.20	55.30	-1	2,632	-0.04%
2024/11/04	0.3	55.00	0	0.00	55.10	0.3	2,692	0.01%
2024/11/01	0	0.00	1	55.60	55.90	-1	2,705	-0.04%
2024/10/30	0.1	55.80	0	0.00	55.60	0.1	2,752	0.00%
2024/10/29	2	57.05	0	0.00	57.00	2	2,781	0.07%
2024/10/28	31	56.42	0	0.00	57.20	31	2,834	1.09%
2024/10/25	21	56.80	0	0.00	57.00	21	2,839	0.74%
2024/10/23	0.4	56.99	1	57.18	57.30	-0.6	2,914	-0.02%
2024/10/22	63	55.71	0	0.00	55.50	63	2,885	2.19%
2024/10/21	0	0.00	0	55.40	55.80	0	2,901	0.00%
2024/10/08	1	51.90	0	0.00	51.90	1	2,948	0.03%
2024/10/04	30	52.63	0	0.00	52.20	30	3,319	0.90%
2024/09/26	31	53.78	0	0.00	53.30	31	3,670	0.84%
2024/09/25	1	54.00	0	0.00	54.00	1	3,744	0.03%
2024/09/24	0	0.00	3	54.23	54.30	-3	3,846	-0.08%
2024/09/23	1	53.70	3.3	54.03	53.60	-2.3	3,817	-0.06%
2024/09/10	2	50.80	1	51.70	50.60	1	4,041	0.02%
2024/09/09	50	50.00	0	0.00	51.10	50	4,040	1.24%
2024/09/04	1	50.40	0	0.00	50.10	1	4,092	0.02%
2024/09/03	30	52.30	0	0.00	52.00	30	4,080	0.74%
2024/08/30	50	53.30	0	0.00	53.20	50	4,157	1.20%
2024/08/29	2	52.80	5	53.26	52.80	-3	4,173	-0.07%
2024/08/28	57.1	52.98	0	0.00	53.00	57.1	4,256	1.34%
2024/08/27	3.1	54.29	0	54.80	53.30	3.1	4,372	0.07%
2024/08/26	0	0.00	0.1	53.60	53.50	-0.1	4,245	0.00%
2024/08/22	37	51.14	3.1	51.37	50.90	33.9	4,310	0.79%
2024/08/21	60	49.94	0	0.00	49.85	60	4,314	1.39%
2024/08/20	29	49.95	1	49.83	49.75	28	4,372	0.64%
2024/08/16	50	50.20	0	0.00	50.00	50	4,600	1.09%
2024/08/15	0.1	50.50	0	0.00	49.60	0.1	4,773	0.00%
2024/08/14	52	49.19	2	49.10	49.35	50	4,891	1.02%
2024/08/13	0.2	48.70	0	0.00	48.80	0.2	5,003	0.00%
2024/08/12	109	48.93	0	0.00	49.00	109	5,087	2.14%	大買/鉅額交易
2024/08/09	85	47.86	1	47.85	47.60	84	5,318	1.58%
2024/08/08	30	46.96	0	0.00	46.70	30	5,369	0.56%
2024/08/07	41	47.96	0	0.00	47.80	41	5,366	0.76%
2024/08/06	31	45.89	0	0.00	45.40	31	5,360	0.58%
2024/08/05	30	45.85	1	45.90	45.90	29	5,306	0.55%
2024/08/02	62	51.79	0	0.00	50.80	62	5,246	1.18%
2024/08/01	145	51.88	3	52.07	51.80	142	5,234	2.71%	大買/鉅額交易
2024/07/31	0	0.00	3	49.15	48.90	-3	5,177	-0.06%
2024/07/30	50.1	46.78	0	0.00	48.50	50.1	5,185	0.97%
2024/07/26	50	48.38	0	0.00	48.45	50	5,194	0.96%
2024/07/22	0.2	48.97	0	0.00	49.25	0.2	5,193	0.00%
2024/07/19	51.2	51.47	0	0.00	50.30	51.2	5,145	0.99%
2024/07/18	1.1	51.92	0	0.00	52.00	1.1	5,098	0.02%
2024/07/17	50	53.86	0	0.00	53.60	50	5,037	0.99%
2024/07/16	50	53.91	0	0.00	53.90	50	5,057	0.99%
2024/07/15	50	53.33	0	0.00	53.40	50	5,087	0.98%
2024/07/12	60	52.97	0	0.00	52.90	60	5,035	1.19%
2024/07/11	100	52.96	1	52.90	52.80	99	5,053	1.96%
2024/07/10	0	0.00	5	53.08	52.30	-5	5,112	-0.10%
2024/07/09	10	52.22	4	53.93	51.50	6	5,093	0.12%
2024/07/08	91	55.84	0	0.00	54.60	91	4,856	1.87%
2024/07/05	119	56.02	6	56.00	56.10	113	4,777	2.37%	大買/鉅額交易
2024/07/04	53	56.42	3	57.00	57.00	50	4,637	1.08%
2024/07/03	51	56.19	4	56.53	56.90	47	4,611	1.02%
2024/07/02	4	55.80	6	56.80	57.00	-2	4,591	-0.04%
2024/07/01	30	55.23	1	55.10	56.20	29	4,562	0.64%
2024/06/28	80	54.48	30	55.10	55.90	50	4,552	1.10%
2024/06/26	10	53.50	0	0.00	53.50	10	4,800	0.21%
2024/06/25	4	53.30	0	0.00	53.90	4	5,149	0.08%
2024/06/24	57.1	54.00	5	53.74	53.60	52.1	5,269	0.99%
2024/06/21	9	54.70	0	0.00	54.40	9	5,291	0.17%
2024/06/20	53	55.67	2	55.50	54.70	51	5,396	0.94%
2024/06/19	0	55.50	0	0.00	55.10	0	5,626	0.00%
2024/06/18	41	55.44	0	0.00	55.50	41	6,408	0.64%
2024/06/14	3	54.97	0	0.00	54.80	3	6,962	0.04%
2024/06/13	50	55.17	0	0.00	54.80	50	7,004	0.71%
2024/06/12	0.1	55.00	1	55.00	54.80	-0.9	7,038	-0.01%
2024/06/11	50	55.34	0.1	55.40	55.40	49.9	7,058	0.71%
2024/06/07	0.2	55.40	0	0.00	55.20	0.2	7,084	0.00%
2024/06/06	76	55.94	0	0.00	55.60	76	7,150	1.06%
2024/06/05	0	56.90	0	0.00	56.50	0	7,169	0.00%
2024/06/04	0	0.00	1	58.00	57.60	-1	7,192	-0.01%
2024/06/03	2	57.70	15	57.40	57.40	-13	7,187	-0.18%
2024/05/31	5	60.58	1.2	59.31	59.20	3.8	7,095	0.05%
2024/05/30	8.2	59.43	3	58.57	58.50	5.2	6,965	0.07%
2024/05/29	2	60.50	5.1	60.68	60.20	-3.1	6,873	-0.04%
2024/05/28	1	59.00	2	59.10	59.20	-1	6,712	-0.01%
2024/05/27	0	0.00	6	58.20	58.00	-6	6,687	-0.09%
2024/05/24	50	56.94	0	0.00	56.90	50	6,631	0.75%
2024/05/23	197	57.79	5.1	58.48	57.10	191.9	6,600	2.91%	大買/鉅額交易
2024/05/22	78.1	57.76	0	0.00	58.00	78.1	6,618	1.18%
2024/05/21	5	56.26	5	56.90	57.40	0	6,543	0.00%
2024/05/20	1	56.00	17	56.90	55.70	-16	6,391	-0.25%
2024/05/17	57	55.99	0	0.00	55.10	57	6,296	0.91%
2024/05/16	161	58.77	1	56.80	56.70	160	6,230	2.57%	大買/鉅額交易
2024/05/15	5.1	59.96	9	59.08	58.60	-3.9	6,239	-0.06%
2024/05/14	2	55.85	0	0.00	56.60	2	6,045	0.03%
2024/05/10	1	55.10	0	0.00	54.90	1	6,077	0.02%
2024/05/09	50	55.25	0	0.00	55.10	50	6,070	0.82%
2024/05/08	90	54.93	7	54.80	55.50	83	6,077	1.37%
2024/05/07	50	54.27	0	0.00	54.70	50	6,135	0.81%
2024/05/06	53	54.48	0	0.00	54.50	53	6,276	0.84%
2024/05/03	68	55.56	0	0.00	54.30	68	6,448	1.05%
2024/05/02	50	55.41	1	54.90	54.90	49	6,426	0.76%
2024/04/29	0	0.00	0.1	56.80	56.70	-0.1	6,448	0.00%
2024/04/26	4	55.43	3	55.20	55.20	1	6,445	0.02%
2024/04/24	3	55.43	0	0.00	55.60	3	6,451	0.05%
2024/04/22	1	54.70	0	0.00	54.40	1	6,473	0.02%
2024/04/19	0	0.00	2	55.70	55.70	-2	6,440	-0.03%
2024/04/18	3	56.50	0	0.00	56.60	3	6,405	0.05%
2024/04/16	51	56.50	3	56.50	56.70	48	6,398	0.75%
2024/04/15	50	58.88	0	0.00	58.40	50	6,339	0.79%
2024/04/12	1	59.50	0	0.00	58.90	1	6,323	0.02%
2024/04/11	3	58.60	2	58.72	59.50	1	6,319	0.02%
2024/04/10	2	60.80	0	0.00	60.20	2	6,284	0.03%
2024/04/08	0	0.00	1	62.10	62.00	-1	6,278	-0.02%
2024/04/03	0	0.00	6	61.30	61.30	-6	6,339	-0.09%
2024/04/02	1	60.90	0	0.00	61.20	1	6,315	0.02%
2024/04/01	121	61.65	0	0.00	61.00	121	6,277	1.93%	大買/鉅額交易
2024/03/29	11	62.16	8	62.15	60.80	3	6,201	0.05%
2024/03/28	16	63.78	28	65.00	63.20	-12	5,938	-0.20%
2024/03/27	11	61.60	34	63.43	63.60	-23	5,614	-0.41%
2024/03/26	50	61.87	0	0.00	60.90	50	5,491	0.91%
2024/03/25	74	63.11	7	63.99	62.50	67	5,434	1.23%
2024/03/22	21	64.56	8.2	63.14	62.40	12.8	5,361	0.24%
2024/03/21	50	67.64	62.1	67.78	67.00	-12.1	5,175	-0.23%
2024/03/20	23	63.89	12.2	64.16	64.90	10.8	4,423	0.24%
2024/03/19	7	58.80	49.3	58.36	59.00	-42.2	4,056	-1.04%
2024/03/18	2	56.40	8	56.56	56.50	-6	3,911	-0.15%
2024/03/15	2.2	55.76	3	56.17	55.70	-0.8	3,869	-0.02%
2024/03/14	0	0.00	3	55.70	55.20	-3	3,855	-0.08%
2024/03/13	2	54.90	7	54.43	54.70	-5	3,876	-0.13%
2024/03/12	4	54.60	2	55.60	55.00	2	3,920	0.05%
2024/03/11	2.1	53.84	2	53.50	53.30	0.1	3,909	0.00%
2024/03/08	5	55.98	20	56.53	54.90	-15	3,921	-0.38%
2024/03/07	3	57.80	4	57.50	57.40	-1	4,168	-0.02%
2024/03/06	1	58.20	1	58.40	58.30	0	4,347	0.00%
2024/03/05	0	0.00	12	58.40	58.30	-12	4,428	-0.27%
2024/03/04	0.1	57.90	0	0.00	57.80	0.1	4,425	0.00%
2024/03/01	13	57.60	1	57.60	57.50	12	4,423	0.27%
2024/02/27	5	58.00	3	58.03	57.20	2	4,392	0.05%
2024/02/26	1.1	57.70	9	57.76	57.80	-7.9	4,359	-0.18%
2024/02/23	27.2	58.95	11	59.00	58.40	16.2	4,341	0.37%
2024/02/22	5	62.30	7	62.01	62.00	-2	4,255	-0.05%
2024/02/21	0.1	61.90	6	61.87	62.10	-5.9	4,307	-0.14%
2024/02/20	8	62.98	11.1	62.56	62.50	-3.1	4,307	-0.07%
2024/02/19	10	62.43	10.1	62.00	62.00	-0.1	4,259	0.00%
2024/02/16	16	62.35	22.1	61.53	61.50	-6.1	4,232	-0.14%
2024/02/15	26	59.18	27.1	59.81	60.00	-1.1	4,144	-0.03%
2024/02/05	24	58.39	23	58.61	58.60	1	4,096	0.02%
2024/02/02	5	58.20	18	58.37	58.40	-13	4,061	-0.32%
2024/02/01	12	57.34	14	57.45	57.50	-2	4,019	-0.05%
2024/01/31	15	56.77	16	56.96	57.00	-1	4,006	-0.02%
2024/01/30	73	57.36	0	0.00	56.70	73	4,010	1.82%
2024/01/29	29.2	57.77	27	57.77	57.80	2.2	3,956	0.06%
2024/01/26	13	56.76	80.3	56.88	57.00	-67.3	3,827	-1.76%
2024/01/24	33	55.81	34	55.41	55.30	-1	3,832	-0.03%
2024/01/23	71	55.17	20	55.28	55.30	51	3,953	1.29%
2024/01/22	25	55.06	28	54.74	54.70	-3	3,950	-0.08%
2024/01/19	30	53.88	20	53.80	53.80	10	3,946	0.25%
2024/01/18	15	53.53	15	53.50	53.50	0	3,970	0.00%
2024/01/17	50	54.25	0	0.00	53.60	50	3,973	1.26%
2024/01/15	1	54.10	20	54.60	54.40	-19	3,963	-0.48%
2024/01/12	10	53.30	10	53.74	53.70	0	3,976	0.00%
2024/01/11	20	53.93	20	53.90	53.90	0	3,973	0.00%
2024/01/10	21	54.34	25	54.00	54.00	-4	4,002	-0.10%
2024/01/09	22	54.90	15	54.60	54.60	7	4,001	0.17%
2024/01/08	15	55.27	5	55.00	55.00	10	4,006	0.25%
2024/01/05	8	55.70	13	55.30	55.30	-5	4,023	-0.12%
2024/01/04	14	55.54	3	55.73	55.80	11	4,024	0.27%
2024/01/03	15	55.72	2	55.60	55.40	13	4,078	0.32%
2024/01/02	76	55.26	11	55.41	55.40	65	4,104	1.58%
2023/12/29	36	54.96	36	55.26	55.30	0	4,103	0.00%
2023/12/28	80	54.34	30	54.32	54.20	50	4,022	1.24%
2023/12/27	30	54.47	30	54.20	54.20	0	4,021	0.00%
2023/12/26	25	54.14	25	54.20	54.20	0	4,024	0.00%
2023/12/25	57	54.39	5	54.00	54.00	52	4,015	1.30%
2023/12/22	45	55.16	39	54.45	54.50	6	4,009	0.15%
2023/12/21	0	0.00	3	54.80	54.80	-3	3,997	-0.08%
2023/12/20	11	56.16	19	55.68	55.60	-8	3,986	-0.20%
2023/12/19	12.1	56.47	0	0.00	56.00	12.1	3,976	0.30%
2023/12/18	19.2	61.53	22	57.86	57.90	-2.8	3,957	-0.07%
2023/12/15	54	63.61	26.1	62.80	62.80	27.9	3,906	0.71%
2023/12/14	72	62.56	29	62.78	63.00	43	3,881	1.11%
2023/12/13	65	62.16	5	61.80	61.80	60	3,880	1.55%
2023/12/12	16	61.73	5.1	61.61	61.60	11	3,936	0.28%
2023/12/11	0.1	62.10	7	61.61	61.40	-6.9	3,996	-0.17%
2023/12/08	20	64.05	33	63.22	63.20	-13	4,038	-0.32%
2023/12/07	14	63.76	19	63.68	63.70	-5	4,058	-0.12%
2023/12/06	17	62.81	11.2	63.04	62.90	5.8	4,065	0.14%
2023/12/05	24.1	61.39	24.1	61.98	62.10	0	4,062	0.00%
2023/12/04	6.1	62.32	23	63.60	62.90	-16.9	4,137	-0.41%
2023/12/01	62	58.29	66.3	59.09	59.10	-4.3	4,059	-0.10%
2023/11/30	41	56.91	57	56.93	56.80	-16	4,112	-0.39%
2023/11/29	110	55.69	36	55.97	56.00	74	4,055	1.82%	大買/
2023/11/28	37	55.10	109	55.35	55.10	-72	4,096	-1.76%	大賣/
2023/11/27	45	55.66	45	55.04	55.00	0	4,158	0.00%
2023/11/24	70	55.18	40	55.38	55.30	30	4,212	0.71%
2023/11/22	27	55.04	25	54.80	54.80	2	4,270	0.05%
2023/11/21	38	56.99	51	55.73	55.30	-13	4,299	-0.30%
2023/11/20	46	55.63	43.1	56.02	56.10	2.9	4,373	0.07%
2023/11/17	123	54.53	59	54.99	55.20	64	4,361	1.47%	大買/
2023/11/16	18	53.84	18	53.60	53.60	0	4,418	0.00%
2023/11/15	16	54.01	13	53.70	53.70	3	4,515	0.07%
2023/11/14	68.1	53.51	18	52.90	52.90	50.1	4,598	1.09%
2023/11/13	18	53.25	21	53.00	53.00	-3	4,744	-0.06%
2023/11/10	5.1	53.74	0	0.00	53.30	5.1	4,800	0.11%
2023/11/09	5	54.00	0	0.00	54.50	5	4,906	0.10%
2023/11/08	77.1	55.42	25	54.66	54.60	52.1	4,939	1.05%
2023/11/07	20	55.98	42	55.50	55.10	-22	5,035	-0.44%
2023/11/06	77	55.40	15	55.50	55.70	62	5,133	1.21%
2023/11/03	56	55.69	8	54.70	54.70	48	5,245	0.92%
2023/11/02	2	55.90	0	0.00	56.20	2	5,263	0.04%
2023/11/01	74.1	54.39	24	54.49	55.20	50.1	5,253	0.95%
2023/10/31	38	56.89	23	56.89	55.70	15	5,125	0.29%
2023/10/30	0.2	54.40	5	54.58	54.50	-4.8	4,977	-0.10%
2023/10/27	0.1	54.30	0	0.00	54.40	0.1	5,008	0.00%
2023/10/26	0.2	53.75	2	54.00	54.00	-1.8	5,108	-0.04%
2023/10/25	40	54.78	10	54.90	54.90	30	5,103	0.59%
2023/10/24	10	53.51	8	54.50	54.50	2	5,117	0.04%
2023/10/23	0	0.00	14	53.10	53.10	-14	5,180	-0.27%
2023/10/19	5	52.74	1	52.90	52.90	4	5,476	0.07%
2023/10/18	10	52.41	0	0.00	52.50	10	5,509	0.18%
2023/10/17	8	54.45	4	53.20	53.20	4	5,542	0.07%
2023/10/16	10	54.28	0	0.00	53.90	10	5,743	0.17%
2023/10/13	6	54.27	6	54.20	54.20	0	6,203	0.00%
2023/10/12	3	55.63	11	55.40	55.40	-8	6,578	-0.12%
2023/10/11	10	55.64	1	56.50	55.20	9	6,710	0.13%
2023/10/06	9	56.87	6	57.50	56.40	3	6,638	0.05%
2023/10/05	0	0.00	2	58.60	58.90	-2	6,601	-0.03%
2023/10/04	2	59.30	0	0.00	59.20	2	6,591	0.03%
2023/09/27	0	58.60	0	58.60	58.90	0	6,608	0.00%
2023/09/26	5	59.20	20.1	59.81	59.00	-15.1	6,612	-0.23%
2023/09/25	4	60.15	10	60.30	60.40	-6	6,629	-0.09%
2023/09/22	0	0.00	4	58.50	58.50	-4	6,613	-0.06%
2023/09/21	0	0.00	1	58.80	58.50	-1	6,655	-0.02%
2023/09/20	3	59.90	0	0.00	59.40	3	6,790	0.04%
2023/09/15	3	60.27	1	60.50	60.80	2	6,861	0.03%
2023/09/14	1	60.10	0	0.00	60.50	1	6,871	0.01%
2023/09/13	0	0.00	4.2	59.90	60.10	-4.2	6,876	-0.06%
2023/09/12	0	0.00	0.2	58.40	59.10	-0.2	6,857	0.00%
2023/09/11	4.2	57.17	1	59.00	57.20	3.2	6,784	0.05%
2023/09/08	7.2	59.42	4.2	59.32	59.30	3	6,697	0.04%
2023/09/07	0.2	58.90	8	59.55	59.40	-7.8	6,658	-0.12%
2023/09/06	8	58.56	44.2	58.89	58.80	-36.2	6,563	-0.55%
2023/09/05	13.2	56.67	15	56.93	57.50	-1.8	6,516	-0.03%
2023/09/04	0	0.00	4	54.00	55.00	-4	6,285	-0.06%
2023/09/01	7	55.07	0	0.00	54.40	7	6,286	0.11%
2023/08/31	2	54.50	5	54.60	55.20	-3	6,233	-0.05%
2023/08/30	6	53.45	0.1	53.60	53.90	6	6,198	0.10%
2023/08/29	1	52.50	0	0.00	52.70	1	6,168	0.02%
2023/08/28	2	52.50	0	0.00	52.60	2	6,177	0.03%
2023/08/25	8	54.14	3	54.10	54.00	5	6,187	0.08%
2023/08/24	3	52.40	1	53.60	53.70	2	6,151	0.03%
2023/08/23	1	54.60	8.1	54.70	54.60	-7.1	6,020	-0.12%
2023/08/22	74	54.72	3	54.50	54.80	71	6,010	1.18%
2023/08/21	5	54.50	3.2	54.63	54.70	1.8	5,967	0.03%
2023/08/18	2.2	53.75	1.2	53.65	53.30	1	5,889	0.02%
2023/08/17	3.2	53.36	0	0.00	54.20	3.2	5,784	0.06%
2023/08/16	3	51.73	5	52.12	52.50	-2	5,671	-0.04%
2023/08/15	1	52.00	29.2	51.73	52.20	-28.2	5,601	-0.50%
2023/08/11	117	50.98	20	50.80	50.80	97	5,473	1.77%	大買/
2023/08/10	6	50.18	12	50.28	50.30	-6	5,409	-0.11%
2023/08/09	7	50.20	1	50.70	50.80	6	5,299	0.11%
2023/08/08	4	49.70	0	0.00	49.95	4	5,202	0.08%
2023/08/07	0	0.00	3	49.00	49.75	-3	5,164	-0.06%
2023/08/02	1	47.50	4	48.00	47.60	-3	5,135	-0.06%
2023/08/01	2	49.05	0	0.00	48.95	2	5,127	0.04%
2023/07/31	11.1	50.20	3	49.77	49.65	8.1	5,123	0.16%
2023/07/27	35	49.54	38	49.08	49.20	-3	5,086	-0.06%
2023/07/26	2	49.50	5	49.92	49.25	-3	5,055	-0.06%
2023/07/25	5.2	50.30	0	0.00	50.70	5.2	4,978	0.10%
2023/07/24	9	48.55	2	49.13	49.20	7	4,760	0.15%
2023/07/21	16	46.50	4	46.90	47.50	12	4,657	0.26%
2023/07/20	140	47.78	4	47.91	46.80	136	4,612	2.95%	大買/鉅額交易
2023/07/19	5	48.59	0	0.00	47.55	5	4,538	0.11%
2023/07/18	14	50.89	5	49.98	50.20	9	4,397	0.20%
2023/07/17	18	54.29	26	53.95	54.40	-8	3,923	-0.20%
2023/07/14	0	0.00	10	49.04	49.50	-10	3,526	-0.28%
2023/07/13	2	47.45	1	47.70	47.50	1	3,369	0.03%
2023/07/12	0	0.00	1	47.55	47.50	-1	3,355	-0.03%
2023/07/11	1	47.80	0	0.00	47.90	1	3,335	0.03%
2023/07/10	1	47.35	0	0.00	47.65	1	3,338	0.03%
2023/07/07	1	47.85	1	47.30	48.10	0	3,346	0.00%
2023/07/06	0	0.00	7	48.66	48.50	-7	3,390	-0.21%
2023/07/05	1	48.30	0	0.00	48.05	1	3,435	0.03%
2023/07/04	5	47.87	0	0.00	48.00	5	3,524	0.14%
2023/07/03	1	48.75	0	0.00	48.65	1	3,480	0.03%
2023/06/30	2	47.85	0	0.00	48.05	2	3,428	0.06%
2023/06/29	310	48.23	2	47.65	48.35	308	3,397	9.06%	大買/鉅額交易
2023/06/28	6	48.06	33	48.06	48.20	-27	3,311	-0.82%
2023/06/27	2	46.50	1	47.20	46.70	1	3,114	0.03%
2023/06/26	2	46.55	3	46.37	46.70	-1	3,031	-0.03%
2023/06/21	1	46.85	0	0.00	45.60	1	2,969	0.03%
2023/06/19	25	43.78	23	44.39	44.75	2	2,778	0.07%
2023/06/16	3	43.27	0	0.00	44.05	3	2,707	0.11%
2023/06/15	53	43.42	10	43.45	43.60	43	2,629	1.64%
2023/06/14	1	43.30	0	0.00	43.45	1	2,612	0.04%
2023/06/13	8	43.12	1.8	42.62	43.25	6.2	2,596	0.24%
2023/06/12	12	43.11	0	0.00	42.30	12	2,541	0.47%
2023/06/09	6	44.44	5	44.70	44.00	1	2,453	0.04%
2023/06/07	7	43.44	4	43.70	43.55	3	2,246	0.13%
2023/06/06	0	0.00	1	43.00	43.25	-1	2,205	-0.05%
2023/06/05	0	0.00	6	42.85	43.30	-6	2,195	-0.27%
2023/06/02	37	42.25	0	0.00	42.35	37	2,151	1.72%
2023/06/01	4	42.26	2.6	42.57	42.80	1.4	2,132	0.06%
2023/05/31	2	41.75	0	0.00	42.20	2	2,097	0.10%
2023/05/30	50	41.48	0	0.00	41.60	50	2,032	2.46%
2023/05/29	101	41.64	0	0.00	41.75	101	2,016	5.01%	大買/鉅額交易
2023/05/26	1.8	41.31	0	0.00	40.80	1.8	1,999	0.09%
2023/05/25	1	42.30	3	42.12	42.40	-2	1,945	-0.10%
2023/05/23	3	40.85	0	0.00	40.90	3	1,864	0.16%
2023/05/22	0	0.00	8	40.43	40.80	-8	1,870	-0.43%
2023/05/18	1	39.75	1	40.05	39.95	0	1,843	0.00%
2023/05/17	0	0.00	1	39.75	39.90	-1	1,819	-0.05%
2023/05/16	0	0.00	3	39.60	39.70	-3	1,785	-0.17%
2023/05/12	1	38.95	0	0.00	39.50	1	1,717	0.06%
2023/05/10	5	39.20	2	39.15	39.10	3	1,647	0.18%
2023/05/08	0	0.00	2	39.00	38.90	-2	1,586	-0.13%
2023/05/05	43	38.74	0	0.00	38.45	43	1,547	2.78%
2023/05/04	2	38.95	2	39.10	39.10	0	1,518	0.00%
2023/04/21	0	0.00	1	37.95	37.25	-1	1,378	-0.07%
2023/04/17	2	37.90	0	0.00	38.15	2	1,256	0.16%
2023/04/12	0	0.00	5	39.15	39.00	-5	1,182	-0.42%
2023/04/11	0	0.00	18	38.68	38.85	-18	1,133	-1.59%
2023/04/07	16	37.31	1	37.20	37.25	15	953	1.57%
2023/04/06	3	35.50	0	0.00	35.60	3	825	0.36%
2023/03/27	0	0.00	2	35.50	35.55	-2	814	-0.25%
2023/03/24	1	35.55	0	0.00	35.75	1	822	0.12%
2023/03/22	0	35.25	0	0.00	34.95	0	794	0.00%
2023/03/15	1	34.05	0	0.00	34.00	1	782	0.13%
2023/03/09	1	35.40	1	35.30	35.25	0	829	0.00%
2023/03/08	2	35.43	1	35.45	35.50	1	839	0.12%
2023/03/07	0	0.00	3	35.35	35.40	-3	837	-0.36%
2023/03/06	0	0.00	1	35.55	35.45	-1	834	-0.12%
2023/03/03	1	34.95	0	0.00	34.85	1	838	0.12%
2023/02/20	0	0.00	2	34.85	34.80	-2	889	-0.22%
2023/02/17	1	34.50	1	34.10	34.50	0	892	0.00%
2023/02/02	1	33.70	1	33.65	33.70	0	1,338	0.00%
2023/02/01	0	0.00	1	33.10	33.20	-1	1,324	-0.08%
2023/01/31	0	0.00	2	32.65	32.70	-2	1,311	-0.15%
2023/01/09	3	32.30	3	32.45	32.35	0	1,278	0.00%
2023/01/04	0	0.00	3	31.75	31.70	-3	1,294	-0.23%
2022/12/13	0	0.00	1	32.95	32.85	-1	1,308	-0.08%
2022/12/02	3	35.15	2	35.20	35.20	1	1,274	0.08%
2022/12/01	0	0.00	1	34.70	34.75	-1	1,254	-0.08%
2022/11/30	0	0.00	1	34.10	34.25	-1	1,244	-0.08%
2022/11/28	1	33.80	0	0.00	33.90	1	1,233	0.08%
2022/11/25	1	34.05	0	0.00	34.05	1	1,233	0.08%
2022/11/22	1	33.85	0	0.00	33.95	1	1,222	0.08%
2022/11/18	2	34.40	0	0.00	34.25	2	1,209	0.17%
2022/11/17	0	0.00	1	34.50	34.80	-1	1,194	-0.08%
2022/11/16	0	0.00	2	34.68	34.35	-2	1,184	-0.17%
2022/11/15	1	34.00	0	0.00	34.10	1	1,155	0.09%
2022/11/10	0	0.00	1	33.90	33.75	-1	1,131	-0.09%
2022/11/09	0	0.00	5	33.86	33.70	-5	1,136	-0.44%
2022/11/08	3	33.55	0	0.00	33.50	3	1,149	0.26%
2022/11/07	0	0.00	5	33.05	33.55	-5	1,132	-0.44%
2022/11/04	0	0.00	4	33.34	33.40	-4	1,093	-0.37%
2022/11/03	1	33.25	3	33.05	33.40	-2	1,062	-0.19%
2022/11/02	9	32.11	3	33.38	33.05	6	1,017	0.59%
2022/11/01	3	31.30	0	0.00	31.60	3	851	0.35%
2022/10/17	0	0.00	2	27.75	28.30	-2	851	-0.23%
2022/10/14	0	0.00	9	28.35	28.55	-9	855	-1.05%
2022/10/13	9	27.93	0	0.00	27.40	9	858	1.05%
2022/10/06	0	0.00	2	29.80	29.95	-2	835	-0.24%
2022/09/26	2	29.50	0	0.00	29.50	2	838	0.24%
2022/09/23	0	0.00	1	30.75	30.75	-1	846	-0.12%
2022/09/16	2	31.43	0	0.00	31.20	2	859	0.23%
2022/09/13	10	32.48	12	32.59	32.60	-2	886	-0.23%
2022/09/12	10	32.31	10	32.00	32.00	0	890	0.00%
2022/09/06	3	31.70	0	0.00	31.45	3	905	0.33%
2022/09/01	1	32.35	0	0.00	32.45	1	899	0.11%
2022/08/23	0	0.00	20	31.48	31.45	-20	898	-2.22%
2022/08/08	21	31.80	0	0.00	31.80	21	789	2.66%
2022/07/01	0	0.00	1	30.25	30.00	-1	941	-0.11%
2022/06/20	3	32.50	1	33.05	32.55	2	919	0.22%
2022/06/16	1	34.50	0	0.00	34.30	1	896	0.11%
2022/06/08	1	36.55	0	0.00	36.50	1	920	0.11%
2022/06/01	5	37.40	0	0.00	37.05	5	970	0.52%
2022/05/16	0	0.00	2	35.78	35.75	-2	1,351	-0.15%
2022/05/11	1	34.75	0	0.00	34.60	1	1,320	0.08%
2022/05/09	3	35.93	0	0.00	35.40	3	1,311	0.23%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/28	5	38.80	24	38.65	38.60	-19	1,249	-1.52%
2022/04/27	1	38.65	1	38.80	38.60	0	1,240	0.00%
2022/04/26	0	0.00	5	39.60	39.35	-5	1,233	-0.41%
2022/04/20	0	0.00	1	40.30	40.35	-1	1,251	-0.08%
2022/04/12	0	0.00	0.1	39.40	39.40	-0.1	1,319	-0.01%
2022/04/11	2	40.00	0	0.00	39.70	2	1,327	0.15%
2022/04/08	0.1	41.00	0	0.00	40.80	0.1	1,313	0.01%
2022/04/01	2	41.95	0	0.00	42.00	2	1,312	0.15%
2022/03/30	0	0.00	1	42.50	42.45	-1	1,382	-0.07%
2022/03/23	0	0.00	0	43.40	43.40	0	1,393	0.00%
2022/03/22	0	42.78	0	0.00	42.80	0	1,385	0.00%
2022/03/18	1	42.25	0	0.00	42.65	1	1,402	0.07%
2022/03/04	2	44.23	60	44.17	44.15	-58	1,471	-3.94%
2022/03/03	1	44.60	0	0.00	44.60	1	1,491	0.07%
2022/03/01	0	0.00	2	44.85	44.90	-2	1,509	-0.13%
2022/02/25	1	44.70	1	44.80	44.70	0	1,504	0.00%
2022/02/24	1	45.00	2	44.35	44.10	-1	1,501	-0.07%
2022/02/23	0	0.00	1	45.10	44.95	-1	1,485	-0.07%
2022/02/22	3	45.10	2.1	44.90	44.90	0.9	1,495	0.06%
2022/02/21	0	0.00	3	44.38	44.60	-3	1,433	-0.21%
2022/02/18	65	44.25	0	0.00	44.40	65	1,465	4.44%
2022/02/17	0	0.00	2	43.65	43.80	-2	1,676	-0.12%
2022/02/14	2	42.00	0	0.00	41.95	2	1,751	0.11%
2022/02/08	10	42.90	10	43.10	43.15	0	1,827	0.00%
2022/01/21	1	42.70	0	0.00	42.55	1	1,980	0.05%
2022/01/20	0	0.00	40	43.39	43.50	-40	1,984	-2.02%
2022/01/18	40	43.58	0	0.00	43.25	40	2,001	2.00%
2022/01/14	2	42.50	0	0.00	42.65	2	1,991	0.10%
2022/01/13	0	0.00	7	43.13	43.05	-7	1,984	-0.35%
2022/01/11	2	42.80	1	42.70	42.80	1	1,972	0.05%
2022/01/04	0	0.00	5	45.15	45.15	-5	1,917	-0.26%
2021/12/27	0	0.00	1	45.65	45.60	-1	1,941	-0.05%
2021/12/24	1	45.40	0	0.00	45.25	1	1,963	0.05%
2021/12/14	2	44.00	0	0.00	43.85	2	1,995	0.10%
2021/12/13	0	0.00	1	44.40	44.40	-1	1,985	-0.05%
2021/12/08	0.1	45.90	16	45.36	45.95	-15.9	1,970	-0.81%
2021/12/07	0	0.00	16	44.90	44.90	-16	1,999	-0.80%
2021/12/06	1	44.80	0	0.00	44.85	1	1,989	0.05%
2021/12/03	0	0.00	2	45.00	45.05	-2	2,000	-0.10%
2021/12/02	0	0.00	0.1	44.60	44.60	-0.1	2,000	0.00%
2021/11/29	2	44.00	42	44.15	44.30	-40	1,992	-2.01%
2021/11/26	0	0.00	35	45.04	44.45	-35	1,972	-1.77%
2021/11/25	0	0.00	47	45.79	45.50	-47	1,953	-2.41%
2021/11/24	6	45.95	2	45.75	45.85	4	1,949	0.21%
2021/11/23	3	46.00	16	45.99	45.90	-13	1,949	-0.67%
2021/11/22	2	46.93	2	46.65	46.65	0	1,944	0.00%
2021/11/19	3	46.23	42	45.80	45.70	-39	1,923	-2.03%
2021/11/18	2	46.78	33	46.72	46.40	-31	1,899	-1.63%
2021/11/17	0	0.00	2	46.78	46.90	-2	1,877	-0.11%
2021/11/16	10	47.45	92	47.62	47.15	-82	1,842	-4.45%
2021/11/15	0	0.00	2	46.00	46.50	-2	1,600	-0.12%
2021/11/12	1	44.40	0	0.00	44.30	1	1,540	0.06%
2021/11/11	0	0.00	68	43.85	43.60	-68	1,526	-4.46%
2021/11/10	19	43.99	0	0.00	44.00	19	1,574	1.21%
2021/11/09	0	0.00	7	44.45	44.65	-7	1,609	-0.43%
2021/11/08	0	0.00	51	43.79	44.10	-51	1,610	-3.17%
2021/11/05	2	43.60	20	43.71	43.90	-18	1,677	-1.07%
2021/11/04	0	0.00	2	44.00	43.95	-2	1,698	-0.12%
2021/11/03	0	0.00	49	43.14	43.30	-49	1,714	-2.86%
2021/11/02	7	43.34	7	43.04	42.65	0	1,793	0.00%
2021/11/01	1	42.45	3	42.33	42.90	-2	1,853	-0.11%
2021/10/29	3	41.70	33	41.70	41.70	-30	1,851	-1.62%
2021/10/28	20	41.70	0	0.00	41.45	20	1,871	1.07%
2021/10/27	3	41.55	0	0.00	41.60	3	1,899	0.16%
2021/10/26	0	0.00	42	40.84	40.80	-42	1,902	-2.21%
2021/10/25	10	40.65	45	40.56	40.75	-35	1,914	-1.83%
2021/10/21	2	40.60	61	40.45	40.15	-59	1,970	-2.99%
2021/10/19	0	0.00	8	40.16	40.40	-8	2,028	-0.39%
2021/10/15	0	0.00	20	39.60	39.65	-20	2,106	-0.95%
2021/10/14	1	38.90	15	38.60	39.10	-14	2,155	-0.65%
2021/10/13	2	39.00	64	39.14	38.90	-62	2,194	-2.83%
2021/10/12	0	0.00	4	39.70	39.55	-4	2,206	-0.18%
2021/10/08	2	40.28	2	40.35	40.20	0	2,231	0.00%
2021/10/07	1	39.70	20	39.50	39.65	-19	2,299	-0.83%
2021/10/06	0	0.00	50	38.82	38.65	-50	2,547	-1.96%
2021/10/05	2	38.00	80	38.38	39.30	-78	2,620	-2.98%
2021/10/04	0	0.00	130	39.05	38.80	-130	2,663	-4.88%	大賣/鉅額交易
2021/10/01	2	40.00	83	40.03	39.75	-81	2,695	-3.00%
2021/09/30	0	0.00	40	40.90	40.95	-40	2,690	-1.49%
2021/09/29	4	41.05	48	41.12	41.15	-44	2,703	-1.63%
2021/09/28	4	41.20	1	41.35	42.00	3	2,742	0.11%
2021/09/27	0	0.00	30	42.85	42.85	-30	2,740	-1.09%
2021/09/24	1	43.35	0	0.00	43.30	1	2,768	0.04%
2021/09/23	0	0.00	23	42.60	42.85	-23	2,789	-0.82%
2021/09/16	0	0.00	42	42.30	42.40	-42	2,908	-1.44%
2021/09/13	1	42.60	0	0.00	42.65	1	3,397	0.03%
2021/09/10	46	42.78	4	42.70	42.55	42	3,453	1.22%
2021/09/09	0	41.20	0	0.00	41.20	0	3,464	0.00%
2021/09/08	4	40.95	73	41.38	40.85	-69	3,519	-1.96%
2021/09/07	0.5	41.62	29	41.61	41.70	-28.5	3,544	-0.80%
2021/09/06	0.5	42.20	80	42.15	41.75	-79.5	3,609	-2.20%
2021/09/02	2	42.50	0	0.00	42.00	2	3,673	0.05%
2021/08/30	3	41.75	30	41.80	41.75	-27	3,716	-0.73%
2021/08/27	0	0.00	40	41.49	41.45	-40	3,725	-1.07%
2021/08/26	0	0.00	118	41.52	41.55	-118	3,744	-3.15%	大賣/鉅額交易
2021/08/25	0	0.00	10	41.50	41.60	-10	3,772	-0.27%
2021/08/24	60	41.18	105	41.09	41.00	-45	3,815	-1.18%	大賣/
2021/08/23	10	41.00	0	0.00	41.60	10	3,820	0.26%
2021/08/20	20	40.65	30	40.61	40.55	-10	3,828	-0.26%
2021/08/18	0	0.00	12	41.83	42.20	-12	3,841	-0.31%
2021/08/17	12	40.79	62.2	41.02	40.60	-50.2	3,882	-1.29%
2021/08/16	45	41.61	0	0.00	41.60	45	3,910	1.15%
2021/08/13	2	42.53	50	42.26	41.95	-48	3,894	-1.23%
2021/08/12	1	44.30	0	0.00	44.30	1	4,118	0.02%
2021/08/11	0	0.00	45	46.70	46.75	-45	4,172	-1.08%
2021/08/10	15	47.95	0	0.00	47.65	15	4,156	0.36%
2021/08/09	7	49.02	0.6	48.40	48.15	6.4	4,196	0.15%
2021/08/06	30	49.05	0.4	49.51	49.30	29.6	4,195	0.71%
2021/08/05	1	49.55	1	49.45	49.55	0	4,156	0.00%
2021/08/04	0	0.00	20	48.38	48.35	-20	4,121	-0.49%
2021/08/03	0	0.00	8	48.51	48.30	-8	4,189	-0.19%
2021/08/02	0	0.00	2	47.50	48.30	-2	4,211	-0.05%
2021/07/30	25	47.47	47	47.51	47.35	-22	4,214	-0.52%
2021/07/29	50	47.76	0	0.00	47.85	50	4,246	1.18%
2021/07/28	6	47.24	28	47.37	47.50	-22	4,284	-0.51%
2021/07/27	0	0.00	17	47.56	47.40	-17	4,389	-0.39%
2021/07/26	0	0.00	18	47.72	47.90	-18	4,476	-0.40%
2021/07/23	125	47.22	65	47.00	47.30	60	4,597	1.31%	大買/
2021/07/22	1	47.20	1	47.35	47.10	0	4,676	0.00%
2021/07/21	0	0.00	80	46.08	46.25	-80	4,687	-1.71%
2021/07/20	1	46.65	102	46.76	46.65	-101	4,682	-2.16%	大賣/鉅額交易
2021/07/19	0	0.00	8	47.44	47.60	-8	4,685	-0.17%
2021/07/16	5	48.25	0	0.00	48.40	5	4,759	0.11%
2021/07/15	0	0.00	95	48.17	48.25	-95	4,889	-1.94%
2021/07/14	2.1	48.38	141.3	48.28	48.20	-139.2	4,920	-2.83%	大賣/鉅額交易
2021/07/13	73.1	50.30	99	50.18	49.05	-25.9	4,891	-0.53%
2021/07/12	13	48.87	82	48.86	49.15	-69	4,678	-1.47%
2021/07/09	16	48.45	2	48.40	48.45	14	4,617	0.30%
2021/07/08	0	0.00	88	48.42	48.00	-88	4,671	-1.88%
2021/07/07	6	47.98	39	48.16	47.65	-33	4,704	-0.70%
2021/07/06	13	48.27	8	48.19	48.15	5	4,780	0.10%
2021/07/05	1	47.75	0	0.00	48.40	1	5,033	0.02%
2021/07/02	8	47.30	88	47.56	47.30	-80	5,123	-1.56%
2021/07/01	1	47.15	0	0.00	47.15	1	5,162	0.02%
2021/06/30	0	0.00	79	47.60	47.60	-79	5,155	-1.53%
2021/06/29	0	0.00	1	47.70	47.55	-1	5,173	-0.02%
2021/06/28	1	48.00	9	48.11	48.00	-8	5,210	-0.15%
2021/06/25	28	47.81	3	47.78	47.55	25	5,209	0.48%
2021/06/24	10	47.85	49.1	48.03	48.15	-39.1	5,229	-0.75%
2021/06/23	11	47.81	10	48.30	48.40	1	5,236	0.02%
2021/06/22	28	47.79	24	48.12	47.65	4	5,254	0.08%
2021/06/21	0	0.00	47	45.60	46.05	-47	5,322	-0.88%
2021/06/18	14	46.23	49	46.55	46.60	-35	5,441	-0.64%
2021/06/17	4	45.58	4	45.70	46.05	0	5,455	0.00%
2021/06/16	1	45.45	140	45.24	45.20	-139	5,456	-2.55%	大賣/鉅額交易
2021/06/15	57	45.71	5	45.72	45.85	52	5,487	0.95%
2021/06/11	5	45.30	59	45.18	45.15	-54	5,528	-0.98%
2021/06/09	44	44.56	1	44.70	44.25	43	5,598	0.77%
2021/06/08	0	0.00	54	44.09	44.20	-54	5,652	-0.96%
2021/06/07	1	43.70	82	43.03	43.70	-81	5,700	-1.42%
2021/06/04	0.6	44.65	57	44.15	44.10	-56.4	5,743	-0.98%
2021/06/03	2	44.60	52	44.53	44.65	-50	5,781	-0.86%
2021/06/02	0	0.00	131	44.82	44.65	-131	5,812	-2.25%	大賣/鉅額交易
2021/06/01	26	45.01	75	45.03	45.15	-49	5,826	-0.84%
2021/05/31	0	0.00	69	44.30	44.40	-69	5,866	-1.18%
2021/05/28	1	44.30	116	44.30	44.40	-115	5,942	-1.94%	大賣/鉅額交易
2021/05/27	0	0.00	77	43.76	44.00	-77	6,162	-1.25%
2021/05/26	2	43.95	136	43.91	43.90	-134	6,521	-2.05%	大賣/鉅額交易
2021/05/25	2	43.90	45	44.37	44.10	-43	6,577	-0.65%
2021/05/24	13	43.63	2	43.60	43.50	11	6,656	0.17%
2021/05/21	12	43.53	64	43.28	43.60	-52	6,773	-0.77%
2021/05/20	78	44.38	83	44.25	43.40	-5	6,861	-0.07%
2021/05/19	0	0.00	52	42.32	43.35	-52	6,619	-0.79%
2021/05/18	11	40.44	48	41.77	42.10	-37	6,594	-0.56%
2021/05/17	30	39.72	48	39.90	38.95	-18	6,581	-0.27%
2021/05/14	11	40.86	18	40.95	40.55	-7	6,524	-0.11%
2021/05/13	1	41.00	40	40.27	40.30	-39	6,499	-0.60%
2021/05/12	1	39.35	86	41.41	40.50	-85	6,468	-1.31%
2021/05/11	11	44.26	64	43.88	43.15	-53	6,383	-0.83%
2021/05/10	3	45.47	62	45.45	45.50	-59	6,327	-0.93%
2021/05/07	8	45.80	20	45.80	46.25	-12	6,321	-0.19%
2021/05/06	12	45.21	62	44.95	45.00	-50	6,318	-0.79%
2021/05/05	0	0.00	65	46.06	45.25	-65	6,321	-1.03%
2021/05/04	1	47.00	82	45.42	45.65	-81	6,305	-1.28%
2021/05/03	13	48.48	174.1	48.33	47.90	-161.1	6,201	-2.60%	大賣/鉅額交易
2021/04/29	5	51.70	136	49.97	49.70	-131	6,115	-2.14%	大賣/鉅額交易
2021/04/28	47	50.39	117	50.78	51.10	-70	6,010	-1.16%	大賣/
2021/04/27	0	0.00	231.5	49.87	49.70	-231.5	6,008	-3.85%	大賣/鉅額交易
2021/04/26	0	0.00	177	50.20	50.20	-177	6,016	-2.94%	大賣/鉅額交易
2021/04/23	22	49.65	219	49.62	49.95	-197	6,022	-3.27%	大賣/鉅額交易
2021/04/22	0	0.00	209	51.17	49.45	-209	6,073	-3.44%	大賣/鉅額交易
2021/04/21	34	52.01	120	52.08	51.60	-86	6,049	-1.42%	大賣/
2021/04/20	1	50.90	113	51.08	51.40	-112	5,941	-1.89%	大賣/鉅額交易
2021/04/19	11	50.37	203	50.26	50.40	-192	5,948	-3.23%	大賣/鉅額交易
2021/04/16	8	50.00	54	50.21	50.00	-46	5,981	-0.77%
2021/04/15	0	0.00	55	49.72	49.70	-55	5,993	-0.92%
2021/04/14	15	48.70	3	49.42	49.30	12	6,013	0.20%
2021/04/13	0	0.00	55	51.51	50.40	-55	5,978	-0.92%
2021/04/12	2.5	52.38	252	52.08	51.90	-249.5	5,958	-4.19%	大賣/鉅額交易
2021/04/09	56	53.29	137.1	53.11	53.10	-81.1	5,898	-1.38%	大賣/
2021/04/08	1	51.90	98	51.17	51.90	-97	5,649	-1.72%
2021/04/07	4	49.75	48	49.30	50.20	-44	5,523	-0.80%
2021/04/06	4	49.39	177	49.33	49.35	-173	5,523	-3.13%	大賣/鉅額交易
2021/04/01	0	0.00	158	49.25	49.25	-158	5,532	-2.86%	大賣/鉅額交易
2021/03/31	7	49.52	29	49.55	49.35	-22	5,526	-0.40%
2021/03/30	0	0.00	90	49.18	49.25	-90	5,499	-1.64%
2021/03/29	32	49.32	190	49.11	49.25	-158	5,489	-2.88%	大賣/鉅額交易
2021/03/26	0	0.00	41	49.21	49.35	-41	5,473	-0.75%
2021/03/25	6	48.97	127	49.24	48.75	-121	5,488	-2.20%	大賣/鉅額交易
2021/03/24	82	51.65	91	50.60	50.10	-9	5,418	-0.17%
2021/03/23	64	49.50	13	49.63	50.10	51	5,105	1.00%
2021/03/22	7	48.79	114	48.78	48.80	-107	4,990	-2.14%	大賣/鉅額交易
2021/03/19	2	48.00	65	48.02	48.20	-63	5,002	-1.26%
2021/03/18	2	48.40	78	48.38	48.45	-76	5,019	-1.51%
2021/03/17	1	48.40	96	48.33	48.10	-95	5,086	-1.87%
2021/03/16	10	47.60	65	47.50	47.45	-55	5,151	-1.07%
2021/03/15	11	47.92	5	47.72	47.90	6	5,377	0.11%
2021/03/12	3	47.12	70	47.00	47.10	-67	5,348	-1.25%
2021/03/11	1	46.75	204	46.64	46.75	-203	5,456	-3.72%	大賣/鉅額交易
2021/03/10	3	46.75	7	46.77	46.45	-4	5,480	-0.07%
2021/03/09	2	45.95	1	46.25	46.20	1	5,507	0.02%
2021/03/08	4	46.25	181	46.23	46.05	-177	5,647	-3.13%	大賣/鉅額交易
2021/03/05	4	46.23	46	46.28	46.10	-42	5,728	-0.73%
2021/03/04	1	46.30	118.1	46.36	46.60	-117.1	5,879	-1.99%	大賣/鉅額交易
2021/03/03	11	46.19	55	46.30	46.30	-44	5,918	-0.74%
2021/03/02	50	47.28	67	46.67	46.10	-17	5,904	-0.29%
2021/02/26	10	46.33	40	46.28	46.20	-30	5,786	-0.52%
2021/02/25	10	45.73	282	45.28	45.55	-272	5,606	-4.85%	大賣/鉅額交易
2021/02/24	0	0.00	7	45.57	45.35	-7	5,603	-0.12%
2021/02/23	55	45.50	35	45.53	45.30	20	5,524	0.36%
2021/02/22	7	44.75	5	44.65	44.80	2	5,452	0.04%
2021/02/19	0	0.00	120	43.96	44.20	-120	5,366	-2.24%	大賣/鉅額交易
2021/02/17	13	43.12	1	42.80	43.10	12	5,543	0.22%
2021/02/03	0	0.00	104	42.32	42.40	-104	5,774	-1.80%	大賣/鉅額交易
2021/02/01	1	40.55	39	41.41	41.55	-38	6,010	-0.63%
2021/01/29	3	42.22	9	42.19	41.30	-6	6,148	-0.10%
2021/01/28	0	0.00	25	42.00	42.00	-25	6,151	-0.41%
2021/01/27	20	42.75	2	43.00	42.50	18	6,236	0.29%
2021/01/26	2	41.90	0	0.00	41.80	2	6,609	0.03%
2021/01/25	0	0.00	56	42.04	42.30	-56	6,623	-0.85%
2021/01/22	4	41.50	31	41.58	41.80	-27	6,615	-0.41%
2021/01/21	1	42.30	59.5	41.73	41.25	-58.5	6,639	-0.88%
2021/01/20	11	42.34	91	41.83	41.65	-80	6,698	-1.19%
2021/01/19	1	43.80	30	43.75	43.45	-29	6,623	-0.44%
2021/01/18	0	0.00	67	42.80	42.85	-67	6,626	-1.01%
2021/01/15	5	44.18	1	44.20	43.30	4	6,674	0.06%
2021/01/14	1	44.75	25.4	44.35	44.50	-24.4	6,626	-0.37%
2021/01/13	0	0.00	46	43.70	43.70	-46	6,588	-0.70%
2021/01/12	2	43.73	49	43.35	43.20	-47	6,569	-0.72%
2021/01/11	30	44.40	10	44.31	44.30	20	6,566	0.30%
2021/01/08	73	44.00	0	0.00	43.80	73	6,544	1.12%
2021/01/07	0	0.00	45	43.85	43.80	-45	6,606	-0.68%
2021/01/06	2	44.13	11	43.58	43.40	-9	6,616	-0.14%
2021/01/05	1	44.10	58	44.07	44.15	-57	6,611	-0.86%
2021/01/04	10	43.63	60	43.68	43.60	-50	6,585	-0.76%
2020/12/31	31	43.50	0	0.00	43.35	31	6,580	0.47%
2020/12/30	0	0.00	44	43.20	43.30	-44	6,580	-0.67%
2020/12/29	4	43.15	142	43.10	43.05	-138	6,593	-2.09%	大賣/鉅額交易
2020/12/28	15	43.52	92	43.55	43.60	-77	6,551	-1.18%
2020/12/25	2	43.60	61	43.23	43.50	-59	6,524	-0.90%
2020/12/24	63	43.48	15	43.50	43.45	48	6,514	0.74%
2020/12/23	0	0.00	10	42.95	43.00	-10	6,524	-0.15%
2020/12/22	3	43.55	107	43.58	42.90	-104	6,618	-1.57%	大賣/鉅額交易
2020/12/21	4	43.54	45	43.60	43.70	-41	6,677	-0.61%
2020/12/18	41	44.62	0	0.00	44.10	41	6,650	0.62%
2020/12/17	1	44.45	6	44.78	44.70	-5	6,631	-0.08%
2020/12/16	0	0.00	138	44.60	44.80	-138	6,606	-2.09%	大賣/鉅額交易
2020/12/15	12	44.05	35	43.85	43.85	-23	6,726	-0.34%
2020/12/14	2	45.40	35	45.29	45.35	-33	6,671	-0.49%
2020/12/11	27	45.05	10	44.98	45.00	17	6,626	0.26%
2020/12/10	10	45.99	63	45.94	45.85	-53	6,549	-0.81%
2020/12/09	51	45.75	70	46.26	46.55	-19	6,431	-0.30%
2020/12/08	52	45.22	0	0.00	44.80	52	6,235	0.83%
2020/12/07	65	45.89	7	45.94	45.25	58	6,283	0.92%
2020/12/04	5	45.05	56	45.00	45.20	-51	6,218	-0.82%
2020/12/03	3	45.22	12	45.24	45.05	-9	6,188	-0.15%
2020/12/02	9	45.89	3	46.12	45.55	6	6,174	0.10%
2020/12/01	27	45.43	59	45.13	45.60	-32	6,077	-0.53%
2020/11/30	48	45.01	44	45.38	44.85	4	6,089	0.07%
2020/11/27	4	44.93	33	44.66	44.55	-29	6,023	-0.48%
2020/11/26	42	44.14	34	43.90	44.20	8	6,021	0.13%
2020/11/25	34	44.22	113	43.83	43.70	-79	6,044	-1.31%	大賣/
2020/11/24	1	45.50	14	44.82	44.45	-13	6,024	-0.22%
2020/11/23	12	44.30	77	44.18	44.35	-65	5,947	-1.09%
2020/11/20	0	0.00	11	43.78	44.15	-11	5,967	-0.18%
2020/11/19	13	44.25	8	43.86	43.85	5	6,026	0.08%
2020/11/18	0	0.00	61	43.67	43.50	-61	6,266	-0.97%
2020/11/17	44	43.77	15.6	43.72	43.40	28.4	6,470	0.44%
2020/11/16	9	43.86	20	43.95	43.85	-11	6,809	-0.16%
2020/11/13	3	42.67	39	42.84	43.20	-36	7,000	-0.51%
2020/11/12	5.1	43.00	8	43.08	42.70	-2.9	7,850	-0.04%
2020/11/11	2	42.70	41	42.68	42.95	-39	8,502	-0.46%
2020/11/10	3	42.72	6	42.75	42.40	-3	8,790	-0.03%
2020/11/09	31	42.22	52	42.14	42.15	-21	8,928	-0.24%
2020/11/06	13	41.87	56	41.85	41.75	-43	8,994	-0.48%
2020/11/05	32	40.79	28	40.94	40.90	4	8,920	0.04%
2020/11/04	11	40.85	7	41.09	41.00	4	8,951	0.04%
2020/11/03	13	41.75	50	41.20	41.10	-37	8,923	-0.41%
2020/10/30	52	39.47	0	0.00	39.15	52	8,664	0.60%
2020/10/29	45	39.27	22	39.04	39.70	23	8,671	0.27%
2020/10/28	49	39.87	5	39.88	39.80	44	8,670	0.51%
2020/10/27	2	41.20	5	41.13	41.20	-3	8,599	-0.03%
2020/10/26	14	41.40	24	41.59	41.60	-10	8,638	-0.12%
2020/10/23	46	41.37	1	41.10	41.05	45	8,658	0.52%
2020/10/22	51	42.00	4	41.89	41.45	47	8,666	0.54%
2020/10/21	83	41.78	23	41.81	41.85	60	8,717	0.69%
2020/10/20	31	41.15	0	0.00	41.25	31	8,842	0.35%
2020/10/19	20	41.55	0	0.00	41.35	20	9,033	0.22%
2020/10/16	22	41.10	0	0.00	40.65	22	9,143	0.24%
2020/10/15	3	41.48	47	41.87	41.50	-44	9,288	-0.47%
2020/10/14	84	40.43	7	40.59	40.65	77	9,290	0.83%
2020/10/13	39	40.42	0	0.00	40.25	39	9,699	0.40%
2020/10/12	5	41.06	10	40.62	40.85	-5	9,806	-0.05%
2020/10/08	32	40.85	12	41.03	40.95	20	9,977	0.20%
2020/10/07	35	40.10	0	0.00	40.50	35	10,162	0.34%
2020/10/06	8	40.30	0	0.00	40.20	8	10,697	0.07%
2020/10/05	1	39.60	0	0.00	39.65	1	10,871	0.01%
2020/09/30	40	38.93	2	39.05	39.20	38	11,182	0.34%
2020/09/29	7	38.91	39	38.82	38.95	-32	11,398	-0.28%
2020/09/28	63	38.81	2	38.63	39.05	61	11,633	0.52%
2020/09/25	65	39.82	18	37.99	38.05	47	12,069	0.39%
2020/09/24	66	40.80	8	39.94	39.75	58	12,326	0.47%
2020/09/23	2	41.35	7	41.84	41.50	-5	12,635	-0.04%
2020/09/22	57	42.00	1	41.75	41.65	56	12,801	0.44%
2020/09/21	34	43.17	6	42.94	42.75	28	12,838	0.22%
2020/09/18	16	43.45	44	43.55	43.60	-28	12,859	-0.22%
2020/09/17	1	42.50	33	42.47	42.55	-32	12,775	-0.25%
2020/09/16	50	42.05	3	42.10	42.05	47	12,830	0.37%
2020/09/15	52	42.05	2	42.15	41.85	50	12,858	0.39%
2020/09/14	32	41.71	13	41.69	41.85	19	12,907	0.15%
2020/09/11	3	42.08	3	41.57	41.30	0	12,902	0.00%
2020/09/10	7	42.74	6	42.63	42.25	1	12,834	0.01%
2020/09/09	34	42.03	0	0.00	42.20	34	12,751	0.27%
2020/09/08	6	43.44	5	43.31	43.05	1	12,663	0.01%
2020/09/07	23	44.21	5	44.81	43.50	18	12,664	0.14%
2020/09/04	1	44.35	46	44.41	44.45	-45	12,725	-0.35%
2020/09/03	9	44.99	6	45.37	45.15	3	12,660	0.02%
2020/09/02	5	44.80	82	44.72	44.60	-77	12,555	-0.61%
2020/09/01	6	43.76	15	44.06	44.20	-9	12,478	-0.07%
2020/08/31	6	43.80	6	43.81	43.55	0	12,403	0.00%
2020/08/28	77	42.91	22	43.16	43.50	55	12,488	0.44%
2020/08/27	20	43.49	28	43.42	43.20	-8	12,500	-0.06%
2020/08/26	109	44.57	28	44.40	44.10	81	12,464	0.65%	大買/
2020/08/25	16	44.69	6	45.07	44.75	10	12,496	0.08%
2020/08/24	24	44.91	14	45.41	44.60	10	12,612	0.08%
2020/08/21	80	43.97	5	44.35	43.95	75	12,397	0.60%
2020/08/20	48	44.11	19	44.28	43.35	29	12,262	0.24%
2020/08/19	17	48.63	17	48.34	48.15	0	11,877	0.00%
2020/08/18	47	49.75	36	49.57	48.15	11	11,533	0.10%
2020/08/17	15	47.97	33	47.75	49.65	-18	10,644	-0.17%
2020/08/14	46	43.97	54	43.93	45.15	-8	9,929	-0.08%
2020/08/13	34	42.86	0	0.00	42.35	34	9,575	0.36%
2020/08/12	11	42.52	18	43.33	44.15	-7	9,310	-0.08%
2020/08/11	7	43.23	15	42.62	42.55	-8	9,225	-0.09%
2020/08/10	6	43.61	4	43.95	43.95	2	9,200	0.02%
2020/08/07	14	43.64	8	43.58	43.85	6	9,266	0.06%
2020/08/06	33	43.22	21	43.07	42.75	12	9,272	0.13%
2020/08/05	3	43.63	20.4	43.12	43.30	-17.4	9,427	-0.18%
2020/08/04	56	42.08	5	42.02	42.00	51	9,637	0.53%
2020/08/03	124	41.97	6	42.29	41.80	118	9,662	1.22%	大買/鉅額交易
2020/07/31	5	41.60	11	41.70	41.80	-6	9,656	-0.06%
2020/07/30	58	41.24	8	41.23	41.25	50	9,670	0.52%
2020/07/29	2	40.55	5	40.98	41.15	-3	9,659	-0.03%
2020/07/28	6	41.43	32	40.30	40.15	-26	9,660	-0.27%
2020/07/27	8	41.88	22	41.77	41.55	-14	9,672	-0.14%
2020/07/24	9	44.01	5	43.42	42.80	4	9,622	0.04%
2020/07/23	24	44.84	16	45.00	45.00	8	9,561	0.08%
2020/07/22	4	45.28	110	45.26	45.40	-106	9,399	-1.13%	大賣/鉅額交易
2020/07/21	18	45.66	10	45.74	45.25	8	9,255	0.09%
2020/07/20	12	45.43	15	45.79	45.30	-3	9,126	-0.03%
2020/07/17	12	46.42	25	46.50	45.25	-13	9,072	-0.14%
2020/07/16	5	45.84	62	45.53	45.75	-57	8,704	-0.65%
2020/07/15	5	45.62	14	45.69	45.00	-9	8,611	-0.10%
2020/07/14	14.5	44.86	4.2	44.71	45.10	10.3	8,533	0.12%
2020/07/13	4	45.65	152	46.11	46.35	-148	8,375	-1.77%	大賣/鉅額交易
2020/07/10	8	43.34	3	43.43	43.00	5	7,946	0.06%
2020/07/09	22	45.18	202	45.21	44.50	-180	7,828	-2.30%	大賣/鉅額交易
2020/07/08	0	0.00	22.2	44.72	45.45	-22.2	7,619	-0.29%
2020/07/07	6.1	44.01	10	44.46	44.10	-3.9	7,491	-0.05%
2020/07/06	1	45.80	123	44.40	45.00	-122	7,417	-1.64%	大賣/鉅額交易
2020/07/03	12	42.59	14	42.82	43.00	-2	7,059	-0.03%
2020/07/02	26	41.87	86	41.24	41.90	-60	6,805	-0.88%
2020/07/01	1	39.80	47	39.78	39.80	-46	6,455	-0.71%
2020/06/30	6	38.70	11	39.19	38.80	-5	6,322	-0.08%
2020/06/29	9	38.11	4	38.05	38.05	5	6,286	0.08%
2020/06/24	7	38.88	26	39.28	39.15	-19	6,262	-0.30%
2020/06/23	12	38.80	76	39.00	38.80	-64	6,272	-1.02%
2020/06/22	38	38.86	2	38.45	38.45	36	6,299	0.57%
2020/06/19	1	38.40	2	38.85	39.10	-1	6,389	-0.02%
2020/06/18	8	38.03	6	38.26	38.05	2	6,387	0.03%
2020/06/17	3	37.88	2	37.93	37.85	1	6,431	0.02%
2020/06/16	6	37.83	8	37.87	37.70	-2	6,584	-0.03%
2020/06/15	43	37.35	76	37.48	36.95	-33	6,711	-0.49%
2020/06/12	4	37.40	0	0.00	37.75	4	6,765	0.06%
2020/06/11	4	39.08	5	38.54	38.45	-1	6,803	-0.01%
2020/06/10	3	38.92	85	38.79	38.75	-82	6,737	-1.22%
2020/06/09	7	39.07	1	38.85	38.70	6	6,889	0.09%
2020/06/08	22	38.99	50	38.90	38.90	-28	6,944	-0.40%
2020/06/05	33	39.09	22	39.00	39.05	11	6,952	0.16%
2020/06/04	14	39.38	12	39.38	39.30	2	7,013	0.03%
2020/06/03	10.7	38.90	23	38.97	39.00	-12.3	6,890	-0.18%
2020/06/02	54	39.00	17	38.66	38.55	37	6,857	0.54%
2020/06/01	10	38.73	9	38.78	38.95	1	6,885	0.01%
2020/05/29	19	38.05	3	38.32	38.75	16	7,206	0.22%
2020/05/28	9	37.63	4	37.70	37.50	5	7,077	0.07%
2020/05/27	5	36.70	5	36.84	37.40	0	7,029	0.00%
2020/05/26	1	36.70	1	37.05	36.70	0	6,982	0.00%
2020/05/25	3	36.35	0	0.00	36.40	3	6,977	0.04%
2020/05/22	3	36.45	3	36.45	36.35	0	6,976	0.00%
2020/05/21	1	37.00	4	37.04	37.20	-3	6,966	-0.04%
2020/05/20	4	36.61	8	36.47	36.60	-4	6,948	-0.06%
2020/05/19	4	36.96	3	37.03	36.85	1	6,921	0.01%
2020/05/18	16	36.79	1	36.70	36.45	15	6,887	0.22%
2020/05/15	6	37.78	0	0.00	37.60	6	6,813	0.09%
2020/05/14	4	38.50	282	38.50	37.65	-278	6,773	-4.10%	大賣/鉅額交易
2020/05/13	6	39.10	6	39.07	39.05	0	6,663	0.00%
2020/05/12	21	40.02	4	39.70	39.70	17	6,607	0.26%
2020/05/11	24	40.82	24	40.61	41.10	0	6,463	0.00%
2020/05/08	36	38.92	38	39.07	38.80	-2	6,140	-0.03%
2020/05/07	32	38.62	0	0.00	38.85	32	6,126	0.52%
2020/05/06	0	0.00	5	38.69	38.35	-5	6,115	-0.08%
2020/05/05	32	39.37	3	38.80	38.80	29	6,120	0.47%
2020/05/04	6	39.07	3	38.90	39.00	3	6,133	0.05%
2020/04/30	6	39.53	8	39.29	40.00	-2	6,145	-0.03%
2020/04/29	2	39.00	28	39.00	38.90	-26	6,134	-0.42%
2020/04/28	8	38.97	15	39.06	38.65	-7	6,167	-0.11%
2020/04/27	1	38.90	3	39.28	39.35	-2	6,181	-0.03%
2020/04/24	0	0.00	3	39.20	39.05	-3	6,160	-0.05%
2020/04/23	12	39.46	0	0.00	39.20	12	6,150	0.20%
2020/04/22	8	38.75	6	39.27	39.35	2	6,099	0.03%
2020/04/21	2	39.03	21	38.30	38.15	-19	6,082	-0.31%
2020/04/20	3	39.90	2	39.70	39.60	1	6,081	0.02%
2020/04/17	12	40.24	4	39.41	39.45	8	6,056	0.13%
2020/04/16	0	0.00	2	39.80	40.00	-2	5,942	-0.03%
2020/04/15	10	39.85	10	40.15	39.90	0	5,908	0.00%
2020/04/14	1	39.70	43	39.81	39.80	-42	5,819	-0.72%
2020/04/13	5	39.55	1	39.55	39.60	4	5,773	0.07%
2020/04/10	1	39.00	1	39.05	39.00	0	5,704	0.00%
2020/04/09	3	38.38	13	38.63	38.60	-10	5,704	-0.18%
2020/04/08	6	36.42	1	37.60	37.60	5	5,578	0.09%
2020/04/07	47	35.61	23	36.52	36.60	24	5,546	0.43%
2020/03/31	4	33.66	27	33.59	33.10	-23	5,529	-0.42%
2020/03/30	7	32.19	4	32.86	33.20	3	5,552	0.05%
2020/03/27	12	33.78	7	32.91	32.50	5	5,567	0.09%
2020/03/26	7	31.31	4	31.21	32.90	3	5,468	0.05%
2020/03/25	29	31.66	54	31.80	31.60	-25	5,359	-0.47%
2020/03/24	39	28.01	36	28.39	29.00	3	5,227	0.06%
2020/03/23	1	27.15	1	26.50	26.40	0	5,163	0.00%
2020/03/20	7	29.41	59	30.00	28.00	-52	5,115	-1.02%
2020/03/19	1	27.70	5	28.65	27.45	-4	4,974	-0.08%
2020/03/18	26	31.00	0	0.00	30.40	26	4,854	0.54%
2020/03/17	3	31.15	0	0.00	30.50	3	4,809	0.06%
2020/03/16	24	33.44	3	32.53	31.55	21	4,763	0.44%
2020/03/13	4	32.58	10	32.04	33.15	-6	4,720	-0.13%
2020/03/12	23	37.63	2	36.58	35.40	21	4,616	0.45%
2020/03/11	9	38.84	30	39.11	38.30	-21	4,541	-0.46%
2020/03/10	7	38.59	11	38.88	39.50	-4	4,507	-0.09%
2020/03/09	4	39.50	0	0.00	39.10	4	4,432	0.09%
2020/03/06	4	41.51	37	41.45	41.05	-33	4,384	-0.75%
2020/03/05	2	42.00	72	41.74	41.70	-70	4,371	-1.60%
2020/03/04	8	42.16	101	41.72	41.50	-93	4,306	-2.16%	大賣/
2020/03/03	0	0.00	32	40.04	40.40	-32	3,901	-0.82%
2020/03/02	9	36.28	0	0.00	36.75	9	3,833	0.23%
2020/02/26	3	37.80	63	38.05	37.60	-60	3,880	-1.55%
2020/02/25	3	37.65	27	38.43	38.40	-24	3,905	-0.61%
2020/02/24	0	0.00	9	38.10	38.25	-9	3,975	-0.23%
2020/02/21	1	38.70	0	0.00	38.55	1	4,107	0.02%
2020/02/20	0	0.00	1	38.90	38.85	-1	4,155	-0.02%
2020/02/18	3	39.22	3	39.30	38.95	0	4,387	0.00%
2020/02/17	22	39.25	0	0.00	39.20	22	4,805	0.46%
2020/02/14	30	39.45	2	39.50	39.60	28	4,990	0.56%
2020/02/13	2	39.75	1	39.35	39.25	1	5,192	0.02%
2020/02/12	1	39.70	0	0.00	39.65	1	5,443	0.02%
2020/02/11	37	38.74	7	38.70	38.70	30	5,693	0.53%
2020/02/10	1	38.05	3	38.12	38.00	-2	5,705	-0.04%
2020/02/07	0	0.00	1	38.75	38.30	-1	5,756	-0.02%
2020/02/06	8	38.82	7	39.01	39.10	1	5,791	0.02%
2020/02/05	6	37.95	4	37.64	37.95	2	5,844	0.03%
2020/02/04	31	37.50	0	0.00	37.90	31	5,862	0.53%
2020/02/03	12	35.54	1	36.05	36.15	11	5,972	0.18%
2020/01/31	32	37.33	0	0.00	37.65	32	6,089	0.53%
2020/01/30	1	38.70	0	0.00	38.70	1	6,083	0.02%
2020/01/20	0	0.00	16	43.05	43.00	-16	6,059	-0.26%
2020/01/17	6	43.12	0	0.00	42.90	6	6,147	0.10%
2020/01/16	27	43.05	1	42.95	43.00	26	6,220	0.42%
2020/01/15	1	43.10	0	0.00	43.05	1	6,650	0.02%
2020/01/14	19	43.49	5	42.67	43.30	14	6,726	0.21%
2020/01/13	4	42.73	1	42.25	42.65	3	6,791	0.04%
2020/01/10	30	41.60	4	41.50	41.55	26	6,861	0.38%
2020/01/09	2	41.95	2	41.85	41.70	0	7,085	0.00%
2020/01/08	5	42.18	2	41.30	41.65	3	7,213	0.04%
2020/01/07	6	42.25	5	42.01	41.80	1	7,462	0.01%
2020/01/06	8	42.54	8	42.72	42.30	0	7,520	0.00%
2020/01/03	33	44.20	8	43.94	43.25	25	7,540	0.33%
2020/01/02	32	44.05	0	0.00	43.95	32	7,537	0.42%
2019/12/31	4	43.69	2	43.95	43.90	2	7,530	0.03%
2019/12/30	6	43.49	15	43.62	43.80	-9	7,526	-0.12%
2019/12/27	3	42.40	5	42.57	42.40	-2	7,456	-0.03%
2019/12/26	33	42.95	12	42.96	42.45	21	7,499	0.28%
2019/12/25	30	43.25	2	43.50	43.40	28	7,535	0.37%
2019/12/24	76	42.53	4	42.65	43.00	72	7,682	0.94%
2019/12/23	4	42.50	0	0.00	42.20	4	7,993	0.05%
2019/12/20	10	42.50	0	0.00	42.50	10	8,363	0.12%
2019/12/19	33	42.10	0	0.00	42.15	33	8,822	0.37%
2019/12/18	0	0.00	1	42.55	42.05	-1	9,315	-0.01%
2019/12/17	0	0.00	1	42.70	42.50	-1	9,478	-0.01%
2019/12/16	32	42.32	1	42.35	42.30	31	9,664	0.32%
2019/12/13	26	42.45	1	42.40	41.85	25	9,674	0.26%
2019/12/12	2	42.48	1	42.50	42.20	1	9,738	0.01%
2019/12/11	24	42.15	3	42.37	42.45	21	9,729	0.22%
2019/12/10	36	41.76	0	0.00	41.90	36	9,716	0.37%
2019/12/09	47	42.45	0	0.00	42.05	47	9,701	0.48%
2019/12/06	31	42.90	4	42.95	42.80	27	9,679	0.28%
2019/12/05	20	42.35	0	0.00	42.75	20	9,736	0.21%
2019/12/04	37	42.11	10	41.99	42.10	27	9,785	0.28%
2019/12/03	24	42.02	1	42.55	42.55	23	9,881	0.23%
2019/12/02	37	42.76	6	42.28	42.10	31	9,907	0.31%
2019/11/29	37	43.73	0	0.00	43.10	37	9,912	0.37%
2019/11/27	2	44.10	0	0.00	44.00	2	10,066	0.02%
2019/11/26	42	43.98	0	0.00	43.80	42	10,142	0.41%
2019/11/25	0	0.00	10	43.45	43.70	-10	10,121	-0.10%
2019/11/22	42	43.21	2	43.20	42.85	40	10,146	0.39%
2019/11/21	60	42.97	6	42.93	43.30	54	10,169	0.53%
2019/11/20	41	43.96	0	0.00	43.60	41	10,174	0.40%
2019/11/19	30	45.35	0	0.00	45.00	30	10,175	0.29%
2019/11/18	2	45.65	0	0.00	45.45	2	10,285	0.02%
2019/11/15	46	45.05	0	0.00	45.15	46	10,529	0.44%
2019/11/14	8	45.43	5	45.20	44.60	3	10,787	0.03%
2019/11/13	104	45.74	12	45.00	45.00	92	10,608	0.87%	大買/
2019/11/12	38	46.00	0	0.00	46.15	38	10,685	0.36%
2019/11/11	0	0.00	0.1	46.00	46.20	-0.1	10,689	0.00%
2019/11/08	0	0.00	21	45.17	45.80	-21	10,661	-0.20%
2019/11/07	43	43.71	1	43.50	43.80	42	10,518	0.40%
2019/11/06	31.1	44.06	0	43.90	43.90	31	10,756	0.29%
2019/11/05	30	44.80	1	44.80	44.80	29	10,814	0.27%
2019/11/04	3	45.23	1	44.85	44.55	2	10,889	0.02%
2019/11/01	1	44.35	0	0.00	45.10	1	10,937	0.01%
2019/10/31	13	44.98	13	45.04	44.65	0	11,096	0.00%
2019/10/30	0	0.00	10	45.25	45.80	-10	11,260	-0.09%
2019/10/29	22	44.62	0	0.00	43.90	22	11,419	0.19%
2019/10/28	2	44.18	2	44.08	44.45	0	11,889	0.00%
2019/10/24	5	44.40	5	44.40	44.50	0	12,331	0.00%
2019/10/23	24	44.93	4	46.38	44.25	20	12,367	0.16%
2019/10/22	0	0.00	1	44.70	44.65	-1	12,109	-0.01%
2019/10/21	9	44.03	3	44.70	44.15	6	12,029	0.05%
2019/10/18	3	43.90	3	43.98	44.25	0	11,964	0.00%
2019/10/17	20	44.10	15	44.00	43.95	5	11,898	0.04%
2019/10/16	20	43.07	2	43.00	43.05	18	11,706	0.15%
2019/10/15	18	42.94	4	42.43	43.00	14	11,656	0.12%
2019/10/14	62	40.92	0	0.00	41.05	62	11,486	0.54%
2019/10/08	33	39.85	4	40.05	39.40	29	11,470	0.25%
2019/10/04	3	40.63	2	40.30	40.30	1	11,366	0.01%
2019/10/03	1	40.80	1	41.25	40.95	0	11,301	0.00%
2019/10/02	0	0.00	5	41.29	41.50	-5	11,253	-0.04%
2019/10/01	0	0.00	5	40.90	40.80	-5	11,251	-0.04%
2019/09/27	32	41.51	2	41.58	40.75	30	11,202	0.27%
2019/09/26	14	43.47	11	43.17	42.90	3	11,061	0.03%
2019/09/25	61	43.74	72	43.88	44.40	-11	10,781	-0.10%
2019/09/24	13	43.92	23	43.58	42.30	-10	10,420	-0.10%
2019/09/23	11	42.88	19.5	43.26	43.00	-8.5	9,990	-0.08%
2019/09/20	7	40.49	3	40.80	40.50	4	9,512	0.04%
2019/09/19	33	39.63	5	40.53	40.90	28	9,340	0.30%
2019/09/18	0	0.00	1	39.70	39.30	-1	9,139	-0.01%
2019/09/17	31	39.40	1	39.45	39.65	30	9,184	0.33%
2019/09/16	1	39.25	1	38.90	38.95	0	9,198	0.00%
2019/09/12	16	39.00	0	0.00	38.80	16	9,263	0.17%
2019/09/11	20	38.55	0	0.00	38.30	20	9,336	0.21%
2019/09/10	1	38.50	17	38.56	38.45	-16	9,456	-0.17%
2019/09/09	1	38.80	12	39.19	38.80	-11	9,595	-0.11%
2019/09/06	11	39.92	13	39.97	39.85	-2	9,703	-0.02%
2019/09/05	15	40.37	12	40.18	40.20	3	9,706	0.03%
2019/09/03	61	40.04	0	0.00	39.25	61	9,840	0.62%
2019/09/02	16	39.69	4	39.76	40.00	12	9,811	0.12%
2019/08/30	53	39.69	0	0.00	39.30	53	9,798	0.54%
2019/08/29	95	38.89	9.5	39.10	39.30	85.5	9,735	0.88%
2019/08/28	78	39.08	0	0.00	38.40	78	9,662	0.81%
2019/08/27	33	39.45	1	39.60	39.05	32	9,707	0.33%
2019/08/26	1	39.30	1	39.20	38.85	0	9,759	0.00%
2019/08/23	90	40.30	0	0.00	40.30	90	9,702	0.93%
2019/08/22	91	40.66	0	0.00	40.25	91	9,635	0.94%
2019/08/21	16	40.27	26	40.44	40.40	-10	9,495	-0.11%
2019/08/20	10	41.98	0	0.00	40.95	10	9,382	0.11%
2019/08/19	10	41.54	21	42.11	42.10	-11	9,110	-0.12%
2019/08/16	32	39.57	57.1	39.55	39.40	-25.1	8,779	-0.29%
2019/08/15	22	38.98	16	39.12	39.30	6	8,662	0.07%
2019/08/14	21	38.65	8.1	38.40	38.85	12.9	8,454	0.15%
2019/08/13	5	38.15	25.1	38.23	38.15	-20.1	8,299	-0.24%
2019/08/12	10	37.80	1.3	37.31	38.25	8.7	8,147	0.11%
2019/08/08	17	37.28	2	37.38	37.45	15	8,101	0.19%
2019/08/07	2	36.40	5	36.30	35.80	-3	7,973	-0.04%
2019/08/06	15	35.78	13	35.30	36.50	2	7,923	0.03%
2019/08/05	3	36.15	4.5	36.57	35.50	-1.5	7,981	-0.02%
2019/08/02	10	36.01	7	36.07	36.10	3	8,069	0.04%
2019/08/01	17	38.40	6	38.98	37.80	11	7,916	0.14%
2019/07/31	31	37.54	39	37.44	37.60	-8	7,619	-0.10%
2019/07/29	14.2	39.56	12.1	39.67	40.10	2	7,321	0.03%
2019/07/26	16.2	37.42	60	36.26	38.00	-43.8	6,850	-0.64%
2019/07/25	3	35.00	5	35.45	35.20	-2	6,447	-0.03%
2019/07/24	6	34.70	42	34.35	34.70	-36	6,379	-0.56%
2019/07/23	1.2	34.09	6	34.36	33.95	-4.8	6,406	-0.08%
2019/07/22	39	32.48	0	0.00	32.60	39	6,385	0.61%
2019/07/19	1	32.45	9	32.59	32.65	-8	6,510	-0.12%
2019/07/18	0	0.00	2	32.00	31.75	-2	6,642	-0.03%
2019/07/17	0	0.00	12	32.03	31.90	-12	6,756	-0.18%
2019/07/16	64	31.47	10	31.70	31.60	54	7,109	0.76%
2019/07/15	45	32.53	5	32.54	32.65	40	7,539	0.53%
2019/07/12	5	32.60	0	0.00	32.75	5	7,870	0.06%
2019/07/11	0	0.00	2	31.90	31.80	-2	8,403	-0.02%
2019/07/10	1	31.85	0	0.00	31.95	1	8,466	0.01%
2019/07/09	2	31.80	0	0.00	31.70	2	8,744	0.02%
2019/07/05	0	0.00	2	32.28	32.15	-2	8,917	-0.02%
2019/07/04	25	32.13	0	0.00	32.10	25	8,912	0.28%
2019/07/03	1	31.75	0	0.00	31.70	1	8,946	0.01%
2019/07/02	43	31.79	6	32.25	31.90	37	8,987	0.41%
2019/07/01	23	31.80	12	32.09	31.80	11	8,977	0.12%
2019/06/28	0	0.00	2	31.48	31.05	-2	8,994	-0.02%
2019/06/27	0.5	31.35	5	31.28	31.40	-4.5	9,042	-0.05%
2019/06/26	20	30.70	0	0.00	30.95	20	9,017	0.22%
2019/06/25	5	30.96	4.5	30.95	30.75	0.5	9,017	0.01%
2019/06/24	13	30.77	2	31.35	31.35	11	9,031	0.12%
2019/06/21	8	31.16	0	0.00	30.90	8	9,083	0.09%
2019/06/20	3	31.85	5	31.92	31.55	-2	9,042	-0.02%
2019/06/19	10	31.63	9	31.57	31.35	1	9,019	0.01%
2019/06/18	7	31.44	3	31.35	30.90	4	9,012	0.04%
2019/06/17	5	31.61	3	31.47	31.65	2	8,960	0.02%
2019/06/14	5	31.10	20	31.39	31.70	-15	8,869	-0.17%
2019/06/13	6	31.08	4	31.34	30.30	2	8,784	0.02%
2019/06/12	10	31.09	0	0.00	30.95	10	8,635	0.12%
2019/06/11	27	30.94	37.1	30.68	30.90	-10.1	8,568	-0.12%
2019/06/10	1	29.70	9	29.55	29.70	-8	8,327	-0.10%
2019/06/06	0	0.00	4	29.55	29.00	-4	8,299	-0.05%
2019/06/05	3	30.10	0	0.00	29.45	3	8,346	0.04%
2019/06/04	1	29.55	0	0.00	29.45	1	8,333	0.01%
2019/05/31	4	29.50	55	29.46	29.50	-51	8,284	-0.62%
2019/05/30	15	28.97	2	28.93	29.10	13	8,178	0.16%
2019/05/28	2	28.18	3	28.20	28.20	-1	8,087	-0.01%
2019/05/27	12	28.38	0	0.00	28.40	12	8,120	0.15%
2019/05/24	5	29.05	4	29.10	28.80	1	8,229	0.01%
2019/05/23	0	0.00	20	28.80	28.30	-20	8,526	-0.23%
2019/05/22	5	29.15	7	29.26	29.30	-2	8,768	-0.02%
2019/05/21	108	27.99	1	27.95	28.35	107	8,744	1.22%	大買/鉅額交易
2019/05/20	10	29.24	1	29.75	28.80	9	8,639	0.10%
2019/05/17	22.1	29.94	23	29.42	29.30	-0.9	8,650	-0.01%
2019/05/16	19	30.13	4	30.35	29.65	15	8,642	0.17%
2019/05/15	98.2	29.56	0	0.00	30.40	98.2	8,664	1.13%
2019/05/14	34	28.72	4	28.20	29.40	30	8,779	0.34%
2019/05/13	30	28.80	4	28.80	28.80	26	8,781	0.30%
2019/05/10	4	29.15	0	0.00	29.30	4	8,700	0.05%
2019/05/09	46	30.84	15	30.33	29.85	31	8,496	0.36%
2019/05/08	40	31.29	4	31.90	32.60	36	8,255	0.44%
2019/05/07	2	31.88	0	0.00	31.90	2	8,191	0.02%
2019/05/06	0	0.00	1	31.30	31.20	-1	8,176	-0.01%
2019/05/03	1	31.90	6	32.21	32.20	-5	8,101	-0.06%
2019/05/02	18.6	31.99	10	31.95	31.65	8.6	8,021	0.11%
2019/04/30	111	32.23	7	32.38	32.70	104	7,886	1.32%	大買/鉅額交易
2019/04/29	11	32.45	6	32.80	32.50	5	7,864	0.06%
2019/04/26	6	32.32	25	32.07	31.95	-19	7,719	-0.25%
2019/04/25	11.4	32.85	6	32.93	33.00	5.4	7,569	0.07%
2019/04/24	5.3	33.97	8	34.63	33.40	-2.7	7,424	-0.04%
2019/04/23	21.4	33.80	40	34.03	34.05	-18.6	7,217	-0.26%
2019/04/22	38	34.71	11	34.30	34.90	27	7,052	0.38%
2019/04/19	16	32.98	92	32.82	33.90	-76	6,699	-1.13%
2019/04/18	13	31.44	9	31.83	31.05	4	6,335	0.06%
2019/04/17	10	30.64	45	31.29	30.90	-35	5,978	-0.59%
2019/04/16	68	28.83	88	28.73	29.10	-20	5,326	-0.38%
2019/04/15	4	28.81	10	28.86	29.05	-6	5,228	-0.11%
2019/04/12	56	27.64	12	28.02	28.55	44	4,942	0.89%
2019/04/11	1	27.40	2	28.05	27.40	-1	4,789	-0.02%
2019/04/10	4	27.78	0	0.00	27.75	4	4,728	0.08%
2019/04/09	92	28.00	19	28.14	28.15	73	4,694	1.55%
2019/04/08	89	28.02	6	28.16	27.60	83	4,598	1.80%
2019/04/03	5	27.55	41	27.46	27.55	-36	4,525	-0.80%
2019/04/02	34	27.36	2	27.25	27.30	32	4,451	0.72%
2019/04/01	4	26.80	0	0.00	26.85	4	4,335	0.09%
2019/03/29	69	26.22	5	26.18	26.20	64	4,264	1.50%
2019/03/28	6.2	26.21	6	26.12	26.00	0.2	4,270	0.00%
2019/03/27	1.5	26.37	0	0.00	26.40	1.5	4,278	0.03%
2019/03/26	84	27.05	18	26.75	26.70	66	4,252	1.55%
2019/03/25	62	27.35	0	0.00	27.30	62	4,195	1.48%
2019/03/22	4	27.79	35	27.67	27.85	-31	4,192	-0.74%
2019/03/21	29	27.42	12	27.45	27.60	17	4,118	0.41%
2019/03/20	32	26.70	9	26.62	26.80	23	4,111	0.56%
2019/03/19	1	26.70	0	0.00	26.70	1	4,115	0.02%
2019/03/18	7	26.93	5	26.86	27.15	2	4,094	0.05%
2019/03/15	14	26.48	1	26.30	26.35	13	4,022	0.32%
2019/03/14	6	26.28	1	26.20	26.10	5	4,034	0.12%
2019/03/13	3	26.20	0	0.00	26.35	3	4,123	0.07%
2019/03/12	19	26.21	0	0.00	26.15	19	4,166	0.46%
2019/03/08	4	25.86	2	25.90	25.90	2	4,399	0.05%
2019/03/07	30	26.75	2	26.25	26.25	28	4,515	0.62%
2019/03/06	53	27.00	3	26.85	26.85	50	4,539	1.10%
2019/03/05	38	27.16	0	0.00	26.80	38	4,631	0.82%
2019/03/04	20	27.10	0	0.00	27.20	20	4,629	0.43%
2019/02/27	1	26.80	4	27.00	26.95	-3	4,627	-0.06%
2019/02/25	12	28.13	9	28.31	28.00	3	4,602	0.07%
2019/02/22	78	28.25	42	28.58	27.90	36	4,499	0.80%
2019/02/21	40	26.08	97	26.64	28.10	-57	4,163	-1.37%
2019/02/20	65	26.30	1	26.35	26.10	64	3,902	1.64%
2019/02/19	57	26.14	34	26.10	26.10	23	3,977	0.58%
2019/02/18	50	26.16	9	26.22	26.20	41	3,985	1.03%
2019/02/15	15	25.50	2	25.70	25.70	13	3,985	0.33%
2019/02/14	57	26.10	8	26.38	26.10	49	3,947	1.24%
2019/02/13	18	25.91	28	26.04	26.15	-10	3,840	-0.26%
2019/02/12	2	24.40	6	24.89	25.20	-4	3,643	-0.11%
2019/02/11	30	23.91	0	0.00	23.80	30	3,607	0.83%
2019/01/30	30	24.00	0	0.00	23.90	30	3,717	0.81%
2019/01/29	1	23.90	4	23.95	23.90	-3	3,777	-0.08%
2019/01/28	0	0.00	2	24.20	24.10	-2	3,878	-0.05%
2019/01/25	54	24.09	2	24.25	24.15	52	4,225	1.23%
2019/01/22	32	23.89	2	23.75	23.70	30	4,453	0.67%
2019/01/21	0	0.00	1	23.90	23.90	-1	4,498	-0.02%
2019/01/18	34	23.93	4	24.00	23.90	30	4,541	0.66%
2019/01/17	2	24.08	10	24.15	23.80	-8	4,604	-0.17%
2019/01/16	32	24.00	1	24.05	24.00	31	4,647	0.67%
2019/01/15	39	24.04	0	0.00	23.90	39	4,683	0.83%
2019/01/14	60	23.90	1	23.75	23.90	59	4,704	1.25%
2019/01/11	31	24.20	0	0.00	23.85	31	4,732	0.65%
2019/01/10	4	24.44	6	24.58	24.30	-2	4,712	-0.04%
2019/01/09	3	23.35	2	23.70	23.70	1	4,626	0.02%
2019/01/08	30	22.95	0	0.00	22.70	30	4,571	0.66%
2019/01/07	30	23.00	0	0.00	22.95	30	4,615	0.65%
2019/01/04	50	22.20	4	22.25	22.40	46	4,684	0.98%
2019/01/03	4	22.70	4	22.95	22.70	0	4,739	0.00%
2019/01/02	2	23.00	0	0.00	22.70	2	4,774	0.04%
2018/12/28	3	22.92	0	0.00	22.85	3	4,838	0.06%
2018/12/27	30	23.15	0	0.00	22.95	30	5,018	0.60%
2018/12/26	1	22.70	0	0.00	22.60	1	5,027	0.02%
2018/12/24	0	0.00	1	23.45	23.35	-1	5,036	-0.02%
2018/12/22	1	23.30	0	0.00	23.30	1	5,049	0.02%
2018/12/21	5	22.72	0	0.00	23.60	5	5,109	0.10%
2018/12/20	0	0.00	4	23.20	23.05	-4	5,091	-0.08%
2018/12/19	99	24.02	0	0.00	23.80	99	5,067	1.95%
2018/12/17	0	0.00	1	24.35	24.50	-1	5,194	-0.02%
2018/12/14	30	24.08	0	0.00	24.30	30	5,181	0.58%
2018/12/13	1	24.85	1	24.30	24.30	0	5,184	0.00%
2018/12/12	50	24.30	0	0.00	24.60	50	5,146	0.97%
2018/12/10	1	23.95	3	24.03	24.10	-2	5,198	-0.04%
2018/12/07	1	24.40	3	24.75	24.75	-2	5,196	-0.04%
2018/12/06	4	24.89	4	24.44	24.05	0	5,199	0.00%
2018/12/05	4	25.16	5	25.48	25.60	-1	5,157	-0.02%
2018/12/04	22	26.07	27	26.21	25.85	-5	5,252	-0.10%
2018/12/03	8	25.75	3	25.98	25.65	5	5,211	0.10%
2018/11/30	2	24.38	45	24.51	24.65	-43	5,075	-0.85%
2018/11/29	60	24.22	0	0.00	23.85	60	4,932	1.22%
2018/11/28	0	0.00	5	23.64	23.85	-5	4,935	-0.10%
2018/11/27	54	23.50	4	23.55	23.55	50	4,931	1.01%
2018/11/26	2	23.50	11	23.48	23.40	-9	5,035	-0.18%
2018/11/23	1	23.45	1	23.30	23.30	0	5,149	0.00%
2018/11/22	2	24.30	14	24.31	23.40	-12	5,337	-0.22%
2018/11/21	2	23.55	8	23.84	24.05	-6	5,764	-0.10%
2018/11/20	61	23.71	1	23.70	23.70	60	5,998	1.00%
2018/11/16	29	23.70	4	23.84	23.40	25	6,028	0.41%
2018/11/15	32	23.29	4	23.41	23.45	28	5,927	0.47%
2018/11/14	3	23.57	2	23.50	23.50	1	5,954	0.02%
2018/11/13	2	22.80	4	22.78	23.20	-2	5,926	-0.03%
2018/11/12	30	23.05	0	0.00	22.85	30	6,002	0.50%
2018/11/09	1	22.80	1	23.20	23.20	0	6,082	0.00%
2018/11/08	14	23.39	0	0.00	23.00	14	6,121	0.23%
2018/11/07	64	23.01	15	22.98	23.45	49	6,081	0.81%
2018/11/06	3	22.97	4	22.39	22.20	-1	6,058	-0.02%
2018/11/05	45	23.07	9	23.23	23.30	36	6,068	0.59%
2018/11/02	22	23.99	27	24.19	23.40	-5	6,019	-0.08%
2018/11/01	5	22.27	4	22.50	22.45	1	5,798	0.02%
2018/10/31	1	21.10	6	21.10	21.10	-5	5,804	-0.09%
2018/10/30	12	20.14	2	20.20	20.10	10	5,880	0.17%
2018/10/29	2	19.95	8	20.59	20.70	-6	5,917	-0.10%
2018/10/26	0	0.00	14	19.65	19.50	-14	5,994	-0.23%
2018/10/25	46	19.61	2	19.13	19.05	44	6,049	0.73%
2018/10/24	1	20.75	0	0.00	20.50	1	6,087	0.02%
2018/10/23	22	20.50	0	0.00	20.45	22	6,132	0.36%
2018/10/19	2	20.73	0	0.00	20.90	2	6,444	0.03%
2018/10/18	1	21.50	0	0.00	21.50	1	6,626	0.02%
2018/10/17	1	22.05	3	21.52	21.50	-2	6,694	-0.03%
2018/10/16	3	21.33	1	21.25	21.20	2	6,683	0.03%
2018/10/15	0	0.00	2	20.85	20.85	-2	6,739	-0.03%
2018/10/12	1	21.20	0	0.00	21.20	1	6,752	0.01%
2018/10/11	52	20.60	32	20.60	20.60	20	6,849	0.29%
2018/10/09	11	22.86	10	22.90	22.85	1	6,952	0.01%
2018/10/08	6	22.60	8	22.86	22.50	-2	7,000	-0.03%
2018/10/05	8	23.87	7	23.18	23.15	1	7,080	0.01%
2018/10/02	1	26.25	1	26.30	25.90	0	7,117	0.00%
2018/09/28	51	26.20	0	0.00	26.15	51	7,440	0.69%
2018/09/21	1	26.60	5	26.60	26.90	-4	9,259	-0.04%
2018/09/20	30	25.63	0	0.00	25.35	30	9,307	0.32%
2018/09/19	40	26.10	2	26.05	25.65	38	9,365	0.41%
2018/09/18	32	25.89	0	0.00	25.70	32	9,513	0.34%
2018/09/17	1	26.60	3	26.55	26.55	-2	9,530	-0.02%
2018/09/14	50	26.05	2	26.65	26.40	48	9,515	0.50%
2018/09/13	3	25.83	0	0.00	25.60	3	9,512	0.03%
2018/09/12	53	25.51	0	0.00	25.70	53	9,595	0.55%
2018/09/11	2	25.95	3	26.25	26.25	-1	9,675	-0.01%
2018/09/10	58	26.10	2	26.00	25.25	56	9,667	0.58%
2018/09/07	4	27.66	2	28.55	26.70	2	9,577	0.02%
2018/09/06	4	29.03	1	29.20	28.80	3	9,571	0.03%
2018/09/05	7	29.18	3	28.90	28.90	4	9,621	0.04%
2018/09/04	4	29.16	7	29.51	29.60	-3	9,694	-0.03%
2018/09/03	11	29.05	10	28.86	28.80	1	9,749	0.01%
2018/08/31	50	29.30	10	29.75	29.95	40	9,765	0.41%
2018/08/30	28	29.23	0	0.00	29.50	28	10,169	0.28%
2018/08/29	8	29.46	12	29.56	29.70	-4	10,391	-0.04%
2018/08/28	35	29.46	29	29.03	28.55	6	10,290	0.06%
2018/08/27	0	0.00	35	28.55	29.20	-35	9,920	-0.35%
2018/08/24	138	26.41	30	26.35	26.55	108	9,832	1.10%	大買/鉅額交易
2018/08/23	5	26.30	0	0.00	26.20	5	10,176	0.05%
2018/08/22	51	25.90	0	0.00	26.10	51	10,451	0.49%
2018/08/21	5	26.40	0	0.00	26.10	5	10,782	0.05%
2018/08/20	90	26.23	0	0.00	26.40	90	11,334	0.79%
2018/08/17	31	26.99	7	26.72	26.45	24	11,913	0.20%
2018/08/16	0	0.00	14	27.44	27.30	-14	12,388	-0.11%
2018/08/15	39	25.99	2	26.30	26.30	37	12,761	0.29%
2018/08/14	13	26.12	3	26.53	27.20	10	12,882	0.08%
2018/08/13	37	26.83	60	26.67	26.20	-23	13,082	-0.18%
2018/08/10	1	28.75	0	0.00	28.15	1	13,043	0.01%
2018/08/09	54	28.59	7	28.62	28.85	47	13,139	0.36%
2018/08/08	22	29.23	0	0.00	28.55	22	13,262	0.17%
2018/08/07	0	0.00	2	29.23	29.25	-2	13,330	-0.02%
2018/08/06	2	28.95	9	29.37	28.85	-7	13,475	-0.05%
2018/08/03	0	0.00	2	28.20	28.10	-2	13,489	-0.01%
2018/08/02	6	27.91	2	27.90	27.85	4	13,499	0.03%
2018/08/01	20	28.91	20	28.70	28.75	0	13,583	0.00%
2018/07/31	6	28.77	21	28.59	28.75	-15	13,850	-0.11%
2018/07/30	3	28.50	2	28.85	28.50	1	13,957	0.01%
2018/07/26	2	29.40	4	29.40	29.55	-2	13,809	-0.01%
2018/07/25	0	0.00	7	28.27	28.60	-7	13,605	-0.05%
2018/07/24	59	26.58	33	27.17	27.30	26	13,400	0.19%
2018/07/23	3	25.63	3	26.10	26.70	0	13,305	0.00%
2018/07/20	66	26.15	29	25.67	25.45	37	13,244	0.28%
2018/07/19	103	26.32	0	0.00	26.25	103	13,169	0.78%	大買/鉅額交易
2018/07/18	41	27.54	33	26.44	26.30	8	13,140	0.06%
2018/07/17	121	27.84	9	28.51	28.35	112	12,987	0.86%	大買/鉅額交易
2018/07/16	105	28.53	10	28.00	27.95	95	12,827	0.74%	大買/
2018/07/13	5	28.89	0	0.00	28.70	5	12,747	0.04%
2018/07/12	5	29.00	5	29.49	29.70	0	12,715	0.00%
2018/07/11	6	28.72	0	0.00	28.55	6	12,623	0.05%
2018/07/10	3	28.97	3	28.85	29.00	0	12,559	0.00%
2018/07/09	0	0.00	5	28.70	28.75	-5	12,554	-0.04%
2018/07/06	66	30.07	5	29.00	28.95	61	12,464	0.49%
2018/07/05	61	31.67	3	31.70	29.80	58	12,239	0.47%
2018/07/04	36	32.07	19	31.76	32.00	17	12,022	0.14%
2018/07/03	40	33.53	29	33.46	31.40	11	11,762	0.09%
2018/07/02	31	31.93	14	32.19	33.05	17	10,803	0.16%
2018/06/29	34	28.64	8	29.84	30.05	26	10,327	0.25%
2018/06/28	0	0.00	1	28.90	28.10	-1	10,164	-0.01%
2018/06/27	11	29.03	18	29.24	28.70	-7	10,090	-0.07%
2018/06/26	53	27.58	55	28.01	29.20	-2	9,925	-0.02%
2018/06/25	1	28.85	3	28.15	28.00	-2	9,866	-0.02%
2018/06/22	16	29.14	13	28.76	28.75	3	9,839	0.03%
2018/06/21	3	29.17	19	29.71	30.20	-16	9,781	-0.16%
2018/06/20	15	28.83	5	28.07	28.00	10	9,678	0.10%
2018/06/19	5	29.61	0	0.00	29.30	5	9,551	0.05%
2018/06/15	53	30.28	1	30.15	30.05	52	9,513	0.55%
2018/06/14	4	31.08	10	31.37	30.40	-6	9,442	-0.06%
2018/06/13	4	30.24	2.7	30.47	30.55	1.3	9,329	0.01%
2018/06/12	48	30.43	4	30.69	30.10	44	9,261	0.48%
2018/06/11	17	31.45	25	31.17	31.15	-8	9,137	-0.09%
2018/06/08	55	30.21	36	30.40	30.60	19	9,001	0.21%
2018/06/07	36	31.83	18	31.82	30.40	18	8,896	0.20%
2018/06/06	22	30.76	10	30.84	31.20	12	8,362	0.14%
2018/06/05	13	29.23	8	29.58	28.85	5	8,033	0.06%
2018/06/04	16	29.86	12	30.01	29.75	4	7,931	0.05%
2018/06/01	68	28.84	24	29.05	29.15	44	7,814	0.56%
2018/05/31	22	30.59	21	29.55	29.15	1	7,709	0.01%
2018/05/30	14	29.38	26	29.84	30.40	-12	7,314	-0.16%
2018/05/29	61	30.64	38	30.34	30.05	23	6,991	0.33%
2018/05/28	25	30.29	16	30.16	31.60	9	6,615	0.14%
2018/05/25	51	28.30	34	28.60	28.80	17	6,007	0.28%
2018/05/24	31	25.70	39.8	26.51	27.20	-8.8	5,375	-0.16%
2018/05/23	22	24.95	20	24.68	24.75	2	4,844	0.04%
2018/05/22	11	23.73	11	23.25	23.55	0	4,373	0.00%
2018/05/21	0	0.00	16	23.13	23.35	-16	4,181	-0.38%
2018/05/17	7	22.24	37	22.30	22.00	-30	3,885	-0.77%
2018/05/16	19	22.64	12	22.78	22.90	7	3,734	0.19%
2018/05/15	84	21.75	4	21.90	22.45	80	3,591	2.23%
2018/05/14	70	21.25	16	21.77	21.70	54	3,452	1.56%
2018/05/11	10	21.56	4	21.08	20.80	6	3,201	0.19%
2018/05/10	0	0.00	11	21.05	21.40	-11	3,004	-0.37%
2018/05/09	2	21.15	6	20.85	21.25	-4	2,931	-0.14%
2018/05/08	24	21.01	30	20.95	20.25	-6	2,728	-0.22%
2018/05/07	10	19.35	26	19.32	20.05	-16	2,354	-0.68%
2018/05/04	40	18.34	1	18.35	18.25	39	2,142	1.82%
2018/05/03	2	17.95	17	18.01	18.20	-15	2,095	-0.72%
2018/05/02	0	0.00	1	18.05	18.10	-1	2,070	-0.05%
2018/04/30	1	17.15	1	17.45	17.35	0	2,039	0.00%
2018/04/26	1	16.75	2	17.00	16.45	-1	2,077	-0.05%
2018/04/25	12	16.84	0	0.00	16.90	12	2,097	0.57%
2018/04/20	50	17.95	0	0.00	17.80	50	2,226	2.25%
2018/04/19	50	18.00	0	0.00	17.95	50	2,248	2.22%
2018/04/18	97	18.13	9	17.94	17.85	88	2,290	3.84%
2018/04/17	70	17.91	0	0.00	18.35	70	2,321	3.02%
2018/04/13	105	18.10	0	0.00	18.00	105	2,320	4.52%	大買/鉅額交易
2018/04/03	50	17.70	0	0.00	17.60	50	2,881	1.74%
2018/03/31	0	0.00	1	17.80	17.90	-1	3,036	-0.03%
2018/03/30	6	17.70	0	0.00	17.70	6	3,149	0.19%
2018/03/29	40	18.00	0	0.00	17.75	40	3,281	1.22%
2018/03/28	50	17.95	0	0.00	17.90	50	3,581	1.40%
2018/03/23	2	17.68	0	0.00	17.90	2	4,247	0.05%
2018/03/21	0	0.00	3	18.45	18.35	-3	5,349	-0.06%
2018/03/20	60	18.55	0	0.00	18.55	60	5,551	1.08%
2018/03/19	0	0.00	4	18.65	18.65	-4	5,709	-0.07%
2018/03/16	50	19.15	0	0.00	19.00	50	5,824	0.86%
2018/03/14	50	19.10	2	19.05	18.95	48	6,053	0.79%
2018/03/13	2	19.00	0	0.00	19.05	2	6,068	0.03%
2018/03/12	1	18.75	0	0.00	18.80	1	6,081	0.02%
2018/03/08	23	19.09	1	18.80	18.80	22	6,110	0.36%
2018/03/06	7	19.35	7	19.46	19.45	0	6,169	0.00%
2018/03/05	0	0.00	0.2	18.50	18.50	-0.2	6,142	0.00%
2018/03/02	50	18.80	0	18.80	18.80	50	6,177	0.81%
2018/03/01	40	18.85	0	0.00	18.90	40	6,203	0.64%
2018/02/27	63	19.22	5	19.25	18.85	58	6,240	0.93%
2018/02/26	3	19.30	0.2	19.30	19.30	2.8	6,352	0.04%
2018/02/23	3	19.70	0	0.00	19.70	3	6,531	0.05%
2018/02/22	100	18.50	0	0.00	18.60	100	6,597	1.52%
2018/02/21	50	18.45	0	0.00	18.80	50	6,850	0.73%
2018/02/12	100	17.90	0	0.00	17.95	100	6,962	1.44%
2018/02/09	50	16.95	0	0.00	17.35	50	7,004	0.71%
2018/02/06	100	18.25	0	0.00	17.65	100	6,970	1.43%
2018/02/05	50	19.40	2	19.50	19.55	48	6,926	0.69%
2018/02/02	52	20.30	0	0.00	20.25	52	6,918	0.75%
2018/02/01	150	20.60	0	0.00	20.40	150	6,967	2.15%	大買/鉅額交易
2018/01/31	130	19.99	0	0.00	20.20	130	7,016	1.85%	大買/鉅額交易
2018/01/30	68	20.38	0	0.00	20.10	68	7,020	0.97%
2018/01/29	58	20.50	0	0.00	20.35	58	7,082	0.82%
2018/01/26	54	20.29	0	0.00	20.40	54	7,121	0.76%
2018/01/25	10	20.35	1	20.65	20.30	9	7,134	0.13%
2018/01/24	0	0.00	10	20.50	20.30	-10	7,191	-0.14%
2018/01/23	101	20.60	0	0.00	20.30	101	7,367	1.37%	大買/鉅額交易
2018/01/22	100	20.80	0	0.00	20.70	100	7,401	1.35%
2018/01/18	5	21.70	5	21.55	21.45	0	7,455	0.00%
2018/01/17	3	21.65	50	21.73	21.50	-47	7,445	-0.63%
2018/01/16	50	21.10	0	0.00	20.95	50	7,459	0.67%
2018/01/15	15	21.33	4	21.00	21.00	11	7,507	0.15%
2018/01/11	60	21.05	7	21.68	21.65	53	7,709	0.69%
2018/01/10	88	20.79	0	0.00	20.85	88	7,950	1.11%
2018/01/09	50	20.70	0	0.00	20.70	50	7,970	0.63%
2018/01/08	162	21.23	13	21.20	20.70	149	8,145	1.83%	大買/鉅額交易
2018/01/05	101	21.85	1	21.70	21.65	100	8,371	1.19%	大買/
2018/01/04	45	22.01	34	22.36	22.55	11	8,221	0.13%
2018/01/03	2	21.70	1	21.90	21.45	1	7,920	0.01%
2018/01/02	1	21.70	1	21.85	21.45	0	7,853	0.00%