瀚宇博 (5469)-元大-新莊券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.3
漲跌
▼0.6
漲幅
-1.09%
成交量
2,930張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	54.40	0	0.00	54.30	1	6,448	0.02%
2024/05/02	1	54.90	1	54.80	54.90	0	6,426	0.00%
2024/04/30	9	56.30	0	0.00	56.10	9	6,464	0.14%
2024/04/29	1.1	56.15	0	0.00	56.70	1.1	6,448	0.02%
2024/04/26	2	55.30	0	0.00	55.20	2	6,445	0.03%
2024/04/25	1	55.60	0	0.00	55.20	1	6,443	0.02%
2024/04/22	0	0.00	2	55.00	54.40	-2	6,473	-0.03%
2024/04/19	0	0.00	7	55.86	55.70	-7	6,440	-0.11%
2024/04/18	0	0.00	1	56.60	56.60	-1	6,405	-0.02%
2024/04/17	4	56.95	0	0.00	56.60	4	6,406	0.06%
2024/04/16	2	56.20	4	57.05	56.70	-2	6,398	-0.03%
2024/04/15	1	58.50	3	58.70	58.40	-2	6,339	-0.03%
2024/04/12	1	59.02	1	58.90	58.90	0	6,323	0.00%
2024/04/11	1	58.50	1	58.60	59.50	0	6,319	0.00%
2024/04/10	2	60.65	0	0.00	60.20	2	6,284	0.03%
2024/04/09	5	61.08	0	0.00	60.70	5	6,302	0.08%
2024/04/08	1	62.00	4	61.90	62.00	-3	6,278	-0.05%
2024/04/03	1	60.80	1	61.30	61.30	0	6,339	0.00%
2024/04/02	0	0.00	2	61.40	61.20	-2	6,315	-0.03%
2024/04/01	5	61.00	4	61.18	61.00	1	6,277	0.02%
2024/03/29	12	61.58	16.2	62.07	60.80	-4.2	6,201	-0.07%
2024/03/28	27.2	63.65	42.5	64.81	63.20	-15.3	5,938	-0.26%
2024/03/27	5	63.58	12	63.11	63.60	-7	5,614	-0.12%
2024/03/26	3	62.43	9	61.24	60.90	-6	5,491	-0.11%
2024/03/25	17	63.39	42	62.65	62.50	-25	5,434	-0.46%
2024/03/22	27	63.91	22	63.69	62.40	5	5,361	0.09%
2024/03/21	75	67.35	96.2	66.40	67.00	-21.2	5,175	-0.41%
2024/03/20	5	61.48	30.7	64.07	64.90	-25.7	4,423	-0.58%
2024/03/19	5.1	59.27	4.1	59.21	59.00	1	4,056	0.02%
2024/03/18	1	56.10	15	56.38	56.50	-14	3,911	-0.36%
2024/03/15	10.1	56.39	4.7	56.35	55.70	5.4	3,869	0.14%
2024/03/14	60	55.70	1	55.79	55.20	59	3,855	1.53%
2024/03/13	1	54.80	1	54.40	54.70	0	3,876	0.00%
2024/03/12	3	53.87	0	0.00	55.00	3	3,920	0.08%
2024/03/11	3	53.60	5.1	53.60	53.30	-2.1	3,909	-0.05%
2024/03/08	2	55.55	2	56.40	54.90	0	3,921	0.00%
2024/03/07	1	57.80	50	58.52	57.40	-49	4,168	-1.18%
2024/03/06	0	0.00	1	58.40	58.30	-1	4,347	-0.02%
2024/03/05	1	57.90	10	58.13	58.30	-9	4,428	-0.20%
2024/03/04	2	57.60	1	57.60	57.80	1	4,425	0.02%
2024/03/01	2	57.40	0	0.00	57.50	2	4,423	0.05%
2024/02/29	1	56.90	1	56.70	56.60	0	4,403	0.00%
2024/02/27	3	57.73	0	0.00	57.20	3	4,392	0.07%
2024/02/26	1	57.70	10	58.10	57.80	-9	4,359	-0.21%
2024/02/23	19	59.01	13	59.71	58.40	6	4,341	0.14%
2024/02/22	1	62.30	3	61.97	62.00	-2	4,255	-0.05%
2024/02/21	6	61.95	1	62.10	62.10	5	4,307	0.12%
2024/02/20	3	63.17	11	62.73	62.50	-8	4,307	-0.19%
2024/02/19	2	62.10	0	0.00	62.00	2	4,259	0.05%
2024/02/16	7	62.17	2	62.00	61.50	5	4,232	0.12%
2024/02/15	2	59.20	2	59.70	60.00	0	4,144	0.00%
2024/02/05	3	58.57	1	58.10	58.60	2	4,096	0.05%
2024/02/02	2	57.21	1	57.60	58.40	1	4,061	0.02%
2024/02/01	2	56.95	12	57.23	57.50	-10	4,019	-0.25%
2024/01/31	3	56.87	32.2	56.87	57.00	-29.2	4,006	-0.73%
2024/01/30	6.1	56.92	21	56.71	56.70	-14.9	4,010	-0.37%
2024/01/29	22	57.89	7	57.73	57.80	15	3,956	0.38%
2024/01/26	15.1	56.63	5	56.54	57.00	10.1	3,827	0.26%
2024/01/25	6	54.85	20	54.90	54.60	-14	3,692	-0.38%
2024/01/24	17.1	55.88	14	55.71	55.30	3.1	3,832	0.08%
2024/01/23	10	55.35	0	0.00	55.30	10	3,953	0.25%
2024/01/22	7.1	54.52	8	54.74	54.70	-0.9	3,950	-0.02%
2024/01/19	5	54.10	5	53.92	53.80	0	3,946	0.00%
2024/01/18	2	52.80	1	53.70	53.50	1	3,970	0.03%
2024/01/17	4	54.10	4.1	54.30	53.60	-0.1	3,973	0.00%
2024/01/16	1.1	53.85	0	0.00	54.90	1.1	3,965	0.03%
2024/01/15	0	0.00	3	54.53	54.40	-3	3,963	-0.08%
2024/01/12	1	53.20	1	53.80	53.70	0	3,976	0.00%
2024/01/11	0	0.00	2	54.20	53.90	-2	3,973	-0.05%
2024/01/10	2	53.80	1	53.60	54.00	1	4,002	0.02%
2024/01/09	2	54.40	4	54.90	54.60	-2	4,001	-0.05%
2024/01/08	2	54.90	6	55.00	55.00	-4	4,006	-0.10%
2024/01/05	7	55.43	1	55.30	55.30	6	4,023	0.15%
2024/01/04	2	54.75	10	55.20	55.80	-8	4,024	-0.20%
2024/01/03	13	55.41	6	55.93	55.40	7	4,078	0.17%
2024/01/02	2	55.40	2	55.30	55.40	0	4,104	0.00%
2023/12/29	19	54.89	5	54.98	55.30	14	4,103	0.34%
2023/12/28	23	54.26	19	54.52	54.20	4	4,022	0.10%
2023/12/27	7	54.16	10	54.32	54.20	-3	4,021	-0.07%
2023/12/26	2	54.05	10	54.14	54.20	-8	4,024	-0.20%
2023/12/25	8	53.95	30	54.30	54.00	-22	4,015	-0.55%
2023/12/22	28	54.87	3	55.50	54.50	25	4,009	0.62%
2023/12/21	4	55.10	0	0.00	54.80	4	3,997	0.10%
2023/12/20	14	55.76	5	56.48	55.60	9	3,986	0.23%
2023/12/19	13	56.18	8	56.71	56.00	5	3,976	0.13%
2023/12/18	26	59.95	8	61.05	57.90	18	3,957	0.45%
2023/12/15	3	62.97	2	63.65	62.80	1	3,906	0.03%
2023/12/14	3	62.20	7	62.87	63.00	-4	3,881	-0.10%
2023/12/13	59	61.77	1	61.60	61.80	58	3,880	1.49%
2023/12/12	0	61.90	0	0.00	61.60	0	3,936	0.00%
2023/12/11	0	0.00	47	61.72	61.40	-47	3,996	-1.18%
2023/12/08	32	64.27	8	63.56	63.20	24	4,038	0.59%
2023/12/07	21	63.02	7	64.04	63.70	14	4,058	0.34%
2023/12/06	2	63.10	2	63.40	62.90	0	4,065	0.00%
2023/12/05	51	61.84	43	61.59	62.10	8	4,062	0.20%
2023/12/04	12	63.11	36.2	63.45	62.90	-24.2	4,137	-0.59%
2023/12/01	50	59.08	17	58.96	59.10	33	4,059	0.81%
2023/11/30	1	57.01	7	57.29	56.80	-6	4,112	-0.15%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/28	0	0.00	1	55.50	55.10	-1	4,096	-0.02%
2023/11/24	0	0.00	2	55.30	55.30	-2	4,212	-0.05%
2023/11/22	2	54.90	0	0.00	54.80	2	4,270	0.05%
2023/11/21	4	56.38	7	57.40	55.30	-3	4,299	-0.07%
2023/11/20	0	0.00	14	55.94	56.10	-14	4,373	-0.32%
2023/11/17	0	0.00	21.1	54.61	55.20	-21.1	4,361	-0.48%
2023/11/16	0	0.00	20	53.95	53.60	-20	4,418	-0.45%
2023/11/15	2	54.00	0	0.00	53.70	2	4,515	0.04%
2023/11/14	12.1	53.20	0	0.00	52.90	12.1	4,598	0.26%
2023/11/13	0	0.00	12	53.30	53.00	-12	4,744	-0.25%
2023/11/10	1	53.40	3	53.67	53.30	-2	4,800	-0.04%
2023/11/09	1	54.10	2	54.00	54.50	-1	4,906	-0.02%
2023/11/08	8	55.01	0	0.00	54.60	8	4,939	0.16%
2023/11/07	13	55.80	5	55.46	55.10	8	5,035	0.16%
2023/11/06	18	55.09	3	55.40	55.70	15	5,133	0.29%
2023/11/03	7	55.51	12	54.78	54.70	-5	5,245	-0.10%
2023/11/02	1	56.10	9	56.22	56.20	-8	5,263	-0.15%
2023/11/01	25	54.85	5	54.58	55.20	20	5,253	0.38%
2023/10/31	72	56.30	53	56.67	55.70	19	5,125	0.37%
2023/10/27	1	54.10	1	54.70	54.40	0	5,008	0.00%
2023/10/26	4	53.90	10	54.40	54.00	-6	5,108	-0.12%
2023/10/25	11.1	54.75	7	55.20	54.90	4.1	5,103	0.08%
2023/10/24	4	54.18	0	0.00	54.50	4	5,117	0.08%
2023/10/23	20	53.20	0	0.00	53.10	20	5,180	0.39%
2023/10/20	1	52.30	1	51.80	52.40	0	5,386	0.00%
2023/10/19	10	53.10	0	0.00	52.90	10	5,476	0.18%
2023/10/16	0	0.00	2	53.65	53.90	-2	5,743	-0.03%
2023/10/13	2	54.15	11	54.25	54.20	-9	6,203	-0.15%
2023/10/12	1	55.60	0	0.00	55.40	1	6,578	0.02%
2023/10/11	7	55.23	3	54.70	55.20	4	6,710	0.06%
2023/10/06	3.1	57.16	7	56.46	56.40	-3.9	6,638	-0.06%
2023/10/05	10	58.93	1.1	58.80	58.90	9	6,601	0.14%
2023/10/04	1	58.70	0	0.00	59.20	1	6,591	0.02%
2023/10/02	2.1	60.55	2	60.60	60.40	0.1	6,605	0.00%
2023/09/28	1	59.20	3	59.30	59.40	-2	6,596	-0.03%
2023/09/27	3	58.67	0	0.00	58.90	3	6,608	0.05%
2023/09/26	1	59.70	0.3	60.36	59.00	0.8	6,612	0.01%
2023/09/25	2.1	59.52	5.5	60.31	60.40	-3.4	6,629	-0.05%
2023/09/22	0	0.00	1	58.80	58.50	-1	6,613	-0.02%
2023/09/21	1	57.90	4	58.55	58.50	-3	6,655	-0.05%
2023/09/20	0	0.00	2	60.10	59.40	-2	6,790	-0.03%
2023/09/19	0	61.15	0	61.10	61.30	0	6,775	0.00%
2023/09/18	0	0.00	2	61.05	60.90	-2	6,806	-0.03%
2023/09/14	2	59.85	6	60.58	60.50	-4	6,871	-0.06%
2023/09/13	20	59.90	6	59.70	60.10	14	6,876	0.20%
2023/09/12	0	59.20	21	59.16	59.10	-21	6,857	-0.31%
2023/09/11	14	57.09	5	57.88	57.20	9	6,784	0.13%
2023/09/08	36.1	59.49	35	59.10	59.30	1.1	6,697	0.02%
2023/09/07	19	59.22	47.6	59.84	59.40	-28.6	6,658	-0.43%
2023/09/06	35.1	58.69	85.8	58.17	58.80	-50.7	6,563	-0.77%
2023/09/05	22	56.60	52	55.90	57.50	-30	6,516	-0.46%
2023/09/04	5	54.32	20	54.44	55.00	-15	6,285	-0.24%
2023/08/31	0	54.60	7.2	54.56	55.20	-7.2	6,233	-0.12%
2023/08/30	54	53.97	5	53.88	53.90	49	6,198	0.79%
2023/08/29	7	52.34	15	52.50	52.70	-8	6,168	-0.13%
2023/08/28	25.1	53.05	0	0.00	52.60	25.1	6,177	0.41%
2023/08/25	17	53.57	1	54.10	54.00	16	6,187	0.26%
2023/08/24	3.1	54.95	20.8	53.20	53.70	-17.7	6,151	-0.29%
2023/08/23	0	54.80	7	55.17	54.60	-7	6,020	-0.12%
2023/08/22	5	54.60	5	54.36	54.80	0	6,010	0.00%
2023/08/21	15.1	54.72	16	54.69	54.70	-0.9	5,967	-0.01%
2023/08/18	3.8	54.08	19	53.59	53.30	-15.2	5,889	-0.26%
2023/08/17	18	53.19	5	53.06	54.20	13	5,784	0.22%
2023/08/16	0	52.20	1	51.80	52.50	-1	5,671	-0.02%
2023/08/15	1.1	51.72	7	52.01	52.20	-5.9	5,601	-0.11%
2023/08/14	0	50.70	1	50.60	50.40	-1	5,497	-0.02%
2023/08/11	3	50.63	3	50.27	50.80	0	5,473	0.00%
2023/08/10	3	50.10	5	50.10	50.30	-2	5,409	-0.04%
2023/08/09	4	50.65	0	0.00	50.80	4	5,299	0.08%
2023/08/08	0	0.00	12	49.87	49.95	-12	5,202	-0.23%
2023/08/07	0	49.17	2	49.55	49.75	-2	5,164	-0.04%
2023/08/04	0.1	48.50	5	48.20	48.05	-4.9	5,138	-0.10%
2023/08/02	7	47.61	16	48.15	47.60	-9	5,135	-0.18%
2023/08/01	1	48.85	21	49.30	48.95	-20	5,127	-0.39%
2023/07/31	11	50.27	1	49.60	49.65	10	5,123	0.20%
2023/07/28	0	0.00	3	48.72	49.40	-3	5,108	-0.06%
2023/07/27	5	49.05	20	49.26	49.20	-15	5,086	-0.29%
2023/07/26	3	49.50	9.1	49.49	49.25	-6.1	5,055	-0.12%
2023/07/25	47	50.33	21	49.80	50.70	26	4,978	0.52%
2023/07/24	30.1	48.24	12	48.05	49.20	18.1	4,760	0.38%
2023/07/21	2	47.50	7	47.34	47.50	-5	4,657	-0.11%
2023/07/20	16	47.31	33	47.25	46.80	-17	4,612	-0.37%
2023/07/19	8	48.51	26	49.31	47.55	-18	4,538	-0.40%
2023/07/18	48	49.88	36.1	50.15	50.20	11.9	4,397	0.27%
2023/07/17	32.9	52.61	95	54.12	54.40	-62.1	3,923	-1.58%
2023/07/14	11.1	49.24	40	48.71	49.50	-28.9	3,526	-0.82%
2023/07/13	14	47.52	2	47.95	47.50	12	3,369	0.36%
2023/07/11	0	0.00	5	47.66	47.90	-5	3,335	-0.15%
2023/07/10	1	47.45	12	47.69	47.65	-11	3,338	-0.33%
2023/07/07	2	47.33	17	47.75	48.10	-15	3,346	-0.45%
2023/07/06	0	0.00	2	48.78	48.50	-2	3,390	-0.06%
2023/07/05	2	48.30	4	48.31	48.05	-2	3,435	-0.06%
2023/07/04	6	47.83	9	47.81	48.00	-3	3,524	-0.09%
2023/07/03	3	48.63	0	0.00	48.65	3	3,480	0.09%
2023/06/30	2	47.90	3	47.87	48.05	-1	3,428	-0.03%
2023/06/29	0	0.00	13	47.93	48.35	-13	3,397	-0.38%
2023/06/28	20	48.12	20	48.25	48.20	0	3,311	0.00%
2023/06/27	9	46.86	11	46.37	46.70	-2	3,114	-0.06%
2023/06/26	21	46.36	20.5	46.35	46.70	0.5	3,031	0.02%
2023/06/21	10.9	46.19	32.1	46.44	45.60	-21.2	2,969	-0.71%
2023/06/20	0	44.75	4.5	44.98	45.20	-4.5	2,867	-0.16%
2023/06/19	1	44.30	0	0.00	44.75	1	2,778	0.04%
2023/06/16	0	43.68	0	0.00	44.05	0	2,707	0.00%
2023/06/15	0	0.00	5	43.45	43.60	-5	2,629	-0.19%
2023/06/14	0	43.50	3	43.40	43.45	-3	2,612	-0.11%
2023/06/13	1	42.60	3	43.13	43.25	-2	2,596	-0.08%
2023/06/12	3	42.42	5	43.00	42.30	-2	2,541	-0.08%
2023/06/09	40.3	44.10	3	44.02	44.00	37.3	2,453	1.52%
2023/06/08	20.8	43.11	2	43.50	43.20	18.8	2,267	0.83%
2023/06/07	1	43.50	7	43.68	43.55	-6	2,246	-0.27%
2023/06/06	1	42.85	0	0.00	43.25	1	2,205	0.05%
2023/06/05	1	42.58	3	43.10	43.30	-2	2,195	-0.09%
2023/06/02	1	42.25	1	42.10	42.35	0	2,151	0.00%
2023/06/01	2	42.48	2	42.90	42.80	0	2,132	0.00%
2023/05/31	0	42.10	0	0.00	42.20	0	2,097	0.00%
2023/05/30	1	41.55	16	41.54	41.60	-15	2,032	-0.74%
2023/05/29	0	41.55	4	41.58	41.75	-4	2,016	-0.20%
2023/05/26	21	41.35	11	41.03	40.80	10	1,999	0.50%
2023/05/25	0	42.45	10.3	42.39	42.40	-10.3	1,945	-0.53%
2023/05/24	0	41.65	0	0.00	41.70	0	1,895	0.00%
2023/05/23	0	41.00	13.2	40.85	40.90	-13.2	1,864	-0.71%
2023/05/22	10.1	40.80	102	40.12	40.80	-91.9	1,870	-4.92%	大賣/
2023/05/19	2	40.05	1	39.80	39.80	1	1,846	0.05%
2023/05/18	0	0.00	4.1	40.00	39.95	-4.1	1,843	-0.22%
2023/05/17	0.1	39.89	2	39.95	39.90	-1.9	1,819	-0.10%
2023/05/16	6	39.60	2	39.60	39.70	4	1,785	0.23%
2023/05/15	71	39.00	9	38.93	39.00	62	1,734	3.57%
2023/05/12	11	39.12	0	0.00	39.50	11	1,717	0.64%
2023/05/11	0	0.00	22	38.75	38.60	-22	1,673	-1.31%
2023/05/10	4	39.25	2.1	39.16	39.10	1.9	1,647	0.12%
2023/05/09	1	38.90	0	0.00	38.90	1	1,611	0.06%
2023/05/08	2	39.12	1	39.20	38.90	1	1,586	0.06%
2023/05/05	32.1	38.87	0	0.00	38.45	32.1	1,547	2.07%
2023/05/04	28	38.66	2	38.95	39.10	26	1,518	1.71%
2023/05/02	0	0.00	1	37.85	37.85	-1	1,419	-0.07%
2023/04/28	1	37.95	1	38.05	37.95	0	1,422	0.00%
2023/04/27	10	37.50	0	0.00	37.65	10	1,412	0.71%
2023/04/26	1	37.55	0	0.00	37.50	1	1,403	0.07%
2023/04/21	5	38.16	1	38.30	37.25	4	1,378	0.29%
2023/04/20	3	38.63	6	38.40	38.35	-3	1,299	-0.23%
2023/04/19	0	38.45	20	37.85	38.45	-20	1,285	-1.55%
2023/04/18	0	0.00	1	37.95	37.95	-1	1,264	-0.08%
2023/04/17	0.5	38.20	0	0.00	38.15	0.5	1,256	0.04%
2023/04/14	0	38.40	6	38.43	38.25	-6	1,238	-0.48%
2023/04/12	2	39.20	9.3	38.98	39.00	-7.3	1,182	-0.61%
2023/04/11	0.1	38.85	36.1	38.76	38.85	-36	1,133	-3.17%
2023/04/10	2.3	37.82	0.3	38.00	37.70	2	1,047	0.19%
2023/04/07	9	37.19	5	37.20	37.25	4	953	0.42%
2023/04/06	0	0.00	3.3	35.52	35.60	-3.3	825	-0.40%
2023/03/31	0	0.00	5	35.61	35.55	-5	821	-0.61%
2023/03/28	0	35.15	0	0.00	35.10	0	816	0.00%
2023/03/20	0	0.00	7	34.29	34.40	-7	772	-0.91%
2023/03/17	0	0.00	4	34.25	34.40	-4	774	-0.52%
2023/03/16	7	33.77	0	0.00	33.50	7	773	0.90%
2023/03/15	1	34.30	0	0.00	34.00	1	782	0.13%
2023/03/14	0	0.00	2	34.00	34.00	-2	806	-0.25%
2023/03/13	0	34.50	0	0.00	34.30	0	813	0.00%
2023/03/10	0	0.00	8	34.56	34.45	-8	823	-0.97%
2023/03/09	0	35.63	10	35.35	35.25	-10	829	-1.21%
2023/03/08	0	0.00	14	35.44	35.50	-14	839	-1.67%
2023/03/06	5	35.40	0	0.00	35.45	5	834	0.60%
2023/03/03	8	34.82	1	34.75	34.85	7	838	0.84%
2023/03/02	1	34.40	0	0.00	34.40	1	830	0.12%
2023/02/21	1	34.55	4	34.66	34.50	-3	863	-0.35%
2023/02/20	1	34.85	1	34.75	34.80	0	889	0.00%
2023/02/17	4	34.44	0	0.00	34.50	4	892	0.45%
2023/02/16	0	33.90	3	33.72	33.90	-3	879	-0.34%
2023/02/15	3	33.42	0	0.00	33.55	3	895	0.34%
2023/02/10	3	33.30	0	0.00	33.00	3	953	0.31%
2023/02/03	1	33.70	0	0.00	33.70	1	1,346	0.07%
2023/02/02	2	33.60	2	33.60	33.70	0	1,338	0.00%
2023/02/01	1	33.15	2	33.20	33.20	-1	1,324	-0.08%
2023/01/31	1	32.60	0	0.00	32.70	1	1,311	0.08%
2023/01/10	0	0.00	1	32.05	32.10	-1	1,282	-0.08%
2023/01/09	0	0.00	4	32.25	32.35	-4	1,278	-0.31%
2023/01/06	1	32.00	0	0.00	31.95	1	1,273	0.08%
2023/01/04	0	0.00	2	31.70	31.70	-2	1,294	-0.15%
2022/12/29	2	31.40	0	0.00	31.40	2	1,313	0.15%
2022/12/28	1	31.65	0	0.00	31.65	1	1,316	0.08%
2022/12/27	2	32.30	2	32.15	32.15	0	1,316	0.00%
2022/12/23	4	31.63	0	0.00	31.65	4	1,315	0.30%
2022/12/22	0	0.00	1	31.95	31.95	-1	1,330	-0.08%
2022/12/21	2	31.68	0	0.00	31.65	2	1,333	0.15%
2022/12/19	1	32.55	1	32.30	32.30	0	1,338	0.00%
2022/12/16	2	32.85	0	0.00	32.80	2	1,331	0.15%
2022/12/15	2	33.45	3	33.30	33.30	-1	1,318	-0.08%
2022/12/14	0	33.10	3	33.25	33.35	-3	1,316	-0.23%
2022/12/13	4	32.94	0	0.00	32.85	4	1,308	0.31%
2022/12/12	3	32.98	2	32.90	33.00	1	1,302	0.08%
2022/12/09	1	33.30	1	33.25	33.25	0	1,308	0.00%
2022/12/06	3	34.33	1	34.35	34.15	2	1,304	0.15%
2022/12/05	0	0.00	1	35.65	35.35	-1	1,281	-0.08%
2022/12/02	5	35.15	2	35.15	35.20	3	1,274	0.24%
2022/12/01	0	34.60	6	34.90	34.75	-6	1,254	-0.48%
2022/11/30	7	34.36	0	0.00	34.25	7	1,244	0.56%
2022/11/29	0	34.00	0	0.00	34.00	0	1,235	0.00%
2022/11/25	0	0.00	0	34.20	34.05	0	1,233	0.00%
2022/11/24	1	33.85	0	0.00	33.95	1	1,228	0.08%
2022/11/23	0	0.00	3	33.80	33.80	-3	1,226	-0.24%
2022/11/21	1	34.35	0	0.00	34.15	1	1,220	0.08%
2022/11/18	4	34.60	1	34.20	34.25	3	1,209	0.25%
2022/11/17	0	34.80	1	34.70	34.80	-1	1,194	-0.08%
2022/11/16	0	34.45	0	0.00	34.35	0	1,184	0.00%
2022/11/15	0	34.00	0	0.00	34.10	0	1,155	0.00%
2022/11/11	0	0.00	6	33.75	33.65	-6	1,144	-0.52%
2022/11/10	0	0.00	2	33.88	33.75	-2	1,131	-0.18%
2022/11/09	0	0.00	1	33.70	33.70	-1	1,136	-0.09%
2022/11/08	11	33.44	0	0.00	33.50	11	1,149	0.96%
2022/11/07	2	33.90	5	33.80	33.55	-3	1,132	-0.26%
2022/11/04	0	0.00	16	33.39	33.40	-16	1,093	-1.46%
2022/11/03	0	33.25	9	33.15	33.40	-9	1,062	-0.84%
2022/11/02	63	32.96	65.5	33.04	33.05	-2.5	1,017	-0.24%
2022/11/01	3	31.27	1	31.25	31.60	2	851	0.23%
2022/10/31	0	28.80	0	0.00	28.75	0	813	0.00%
2022/10/27	0	28.40	0	0.00	28.35	0	841	0.00%
2022/10/26	1	28.00	0	0.00	27.70	1	846	0.12%
2022/10/14	0	0.00	1	28.55	28.55	-1	855	-0.12%
2022/10/12	1	28.80	0	0.00	28.50	1	842	0.12%
2022/10/07	0	30.20	0	0.00	30.20	0	837	0.00%
2022/10/06	0	0.00	1	30.00	29.95	-1	835	-0.12%
2022/10/05	3	29.77	0	0.00	29.80	3	837	0.36%
2022/09/28	2	29.05	0	0.00	28.55	2	844	0.24%
2022/09/27	1	29.25	1	29.40	29.55	0	840	0.00%
2022/09/26	3	30.12	0	0.00	29.50	3	838	0.36%
2022/09/20	1	31.40	0	0.00	31.40	1	852	0.12%
2022/09/19	2	31.25	0	0.00	31.20	2	855	0.23%
2022/09/16	3	31.20	0	0.00	31.20	3	859	0.35%
2022/09/13	0	32.80	0	0.00	32.60	0	886	0.00%
2022/09/12	3	32.00	1	32.00	32.00	2	890	0.22%
2022/09/08	0	0.00	3	32.10	32.10	-3	897	-0.33%
2022/09/07	3	31.35	0	0.00	31.35	3	901	0.33%
2022/08/31	0	32.80	1	32.70	32.75	-1	889	-0.11%
2022/08/25	0	0.00	1	31.95	31.90	-1	879	-0.11%
2022/08/22	1	31.95	0	0.00	31.85	1	906	0.11%
2022/08/17	1	31.75	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	5	32.08	32.05	-5	872	-0.57%
2022/08/15	0	31.95	10	31.40	31.70	-10	850	-1.17%
2022/08/12	1	30.65	0	0.00	30.75	1	817	0.13%
2022/08/09	1	29.60	0	0.00	29.75	1	795	0.13%
2022/08/08	3	31.70	0	0.00	31.80	3	789	0.38%
2022/08/04	2	31.40	0	0.00	31.40	2	769	0.26%
2022/08/03	0	0.00	1	31.55	31.60	-1	760	-0.13%
2022/08/02	2	32.00	0	0.00	31.90	2	769	0.26%
2022/08/01	1	32.50	0	0.00	32.50	1	805	0.12%
2022/07/29	10	32.35	5	32.35	32.30	5	814	0.61%
2022/07/28	0	0.00	10	32.30	32.20	-10	823	-1.21%
2022/07/27	0	32.35	0	0.00	32.50	0	837	0.00%
2022/07/26	3	32.45	0	0.00	32.35	3	860	0.35%
2022/07/25	3	33.20	0	0.00	33.15	3	868	0.35%
2022/07/21	0	33.30	0	0.00	33.35	0	888	0.00%
2022/07/20	6	32.86	0	0.00	32.60	6	881	0.68%
2022/07/19	0	0.00	1	32.45	32.45	-1	887	-0.11%
2022/07/14	0	0.00	1	30.75	31.40	-1	880	-0.11%
2022/07/13	0	30.90	0	0.00	30.80	0	878	0.00%
2022/07/12	1	30.00	10	30.00	30.00	-9	880	-1.02%
2022/07/07	0	31.30	0	0.00	31.00	0	899	0.00%
2022/07/01	3	30.35	1	30.00	30.00	2	941	0.21%
2022/06/30	2.2	31.68	0	0.00	31.65	2.2	920	0.24%
2022/06/29	0.2	32.70	0	0.00	32.65	0.2	915	0.02%
2022/06/22	0.3	32.90	0	0.00	32.10	0.3	929	0.03%
2022/06/21	2	33.13	10	33.25	33.40	-8	921	-0.87%
2022/06/20	4	32.84	0	0.00	32.55	4	919	0.43%
2022/06/17	2	33.80	0	0.00	33.80	2	899	0.22%
2022/06/16	13.2	35.61	3	34.95	34.30	10.2	896	1.14%
2022/06/15	8.3	35.31	0	0.00	35.15	8.3	893	0.93%
2022/06/14	3	34.88	0	0.00	35.00	3	898	0.34%
2022/06/10	3	36.27	0	0.00	36.20	3	912	0.33%
2022/06/08	0	0.00	1	36.50	36.50	-1	920	-0.11%
2022/06/07	4	36.45	0	0.00	36.50	4	932	0.43%
2022/06/06	10	36.85	0	0.00	36.80	10	938	1.07%
2022/06/02	0	37.85	0	0.00	37.20	0	962	0.00%
2022/06/01	0	0.00	4	37.30	37.05	-4	970	-0.41%
2022/05/31	1	36.70	3	36.80	36.60	-2	967	-0.21%
2022/05/24	0	0.00	11	36.35	36.05	-11	1,058	-1.04%
2022/05/23	0.1	36.45	0	0.00	36.45	0.1	1,099	0.01%
2022/05/16	0	35.80	1	35.80	35.75	-1	1,351	-0.07%
2022/05/12	2	33.95	0	0.00	33.85	2	1,342	0.15%
2022/05/11	3	34.70	0	0.00	34.60	3	1,320	0.23%
2022/05/09	4	35.51	2	35.60	35.40	2	1,311	0.15%
2022/05/06	0	0.00	20	37.70	37.65	-20	1,275	-1.57%
2022/05/04	1	38.00	1	38.00	37.95	0	1,266	0.00%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/29	1	38.70	0	0.00	38.55	1	1,251	0.08%
2022/04/28	5	38.65	10	38.80	38.60	-5	1,249	-0.40%
2022/04/26	0	0.00	3	39.60	39.35	-3	1,233	-0.24%
2022/04/21	0	0.00	1	40.50	40.50	-1	1,250	-0.08%
2022/04/19	1	40.10	0	0.00	39.90	1	1,268	0.08%
2022/04/15	2	40.05	2	40.35	40.05	0	1,291	0.00%
2022/04/14	11	40.83	0	0.00	40.50	11	1,316	0.84%
2022/04/13	0	41.20	3	40.83	40.95	-3	1,318	-0.23%
2022/04/12	0	0.00	2	39.30	39.40	-2	1,319	-0.15%
2022/04/11	3	39.90	5	40.05	39.70	-2	1,327	-0.15%
2022/04/08	1	40.90	0	0.00	40.80	1	1,313	0.08%
2022/04/07	2	41.20	0	0.00	40.75	2	1,314	0.15%
2022/04/06	1	41.80	0	0.00	41.70	1	1,304	0.08%
2022/04/01	3	41.85	0	0.00	42.00	3	1,312	0.23%
2022/03/31	1	42.30	10	42.40	42.30	-9	1,333	-0.68%
2022/03/29	0	0.00	3	42.38	42.40	-3	1,384	-0.22%
2022/03/23	0	0.00	1	43.25	43.40	-1	1,393	-0.07%
2022/03/16	3	41.47	0	0.00	41.25	3	1,411	0.21%
2022/03/14	10	42.30	0	0.00	42.35	10	1,458	0.69%
2022/03/11	0	0.00	1	42.10	42.10	-1	1,469	-0.07%
2022/03/10	0	42.50	0	0.00	42.35	0	1,475	0.00%
2022/03/08	2	41.98	1	42.00	41.35	1	1,486	0.07%
2022/03/07	4	42.91	5	42.78	42.65	-1	1,469	-0.07%
2022/03/04	2	44.30	0	0.00	44.15	2	1,471	0.14%
2022/03/03	1	44.60	0	0.00	44.60	1	1,491	0.07%
2022/03/02	1	44.60	0	0.00	44.80	1	1,501	0.07%
2022/03/01	2	45.00	1	45.10	44.90	1	1,509	0.07%
2022/02/25	1	44.85	3	44.77	44.70	-2	1,504	-0.13%
2022/02/24	0	0.00	1	44.80	44.10	-1	1,501	-0.07%
2022/02/23	1	44.60	0	0.00	44.95	1	1,485	0.07%
2022/02/22	1	44.50	0	0.00	44.90	1	1,495	0.07%
2022/02/21	1	43.75	1	44.10	44.60	0	1,433	0.00%
2022/02/18	10	44.23	2	44.38	44.40	8	1,465	0.55%
2022/02/17	0	0.00	1	44.15	43.80	-1	1,676	-0.06%
2022/02/16	0	0.00	12	42.40	42.10	-12	1,698	-0.71%
2022/02/14	2	42.00	11	42.00	41.95	-9	1,751	-0.51%
2022/02/10	1	43.40	1	43.60	43.30	0	1,807	0.00%
2022/02/09	10	43.10	0	0.00	43.40	10	1,817	0.55%
2022/02/08	1	43.10	5	43.14	43.15	-4	1,827	-0.22%
2022/01/26	2	41.60	1	41.55	41.60	1	1,872	0.05%
2022/01/25	5	41.74	0	0.00	41.60	5	1,960	0.26%
2022/01/24	0	0.00	5	42.25	42.25	-5	1,978	-0.25%
2022/01/21	4	42.93	0	0.00	42.55	4	1,980	0.20%
2022/01/19	1	43.25	1	43.50	43.30	0	2,000	0.00%
2022/01/18	0	0.00	11	43.65	43.25	-11	2,001	-0.55%
2022/01/17	0	0.00	1	43.20	43.20	-1	1,996	-0.05%
2022/01/14	1	42.50	0	0.00	42.65	1	1,991	0.05%
2022/01/12	1	42.50	1	42.65	42.90	0	1,985	0.00%
2022/01/11	1	42.80	2	42.90	42.80	-1	1,972	-0.05%
2022/01/07	1	43.70	10	43.56	43.50	-9	1,951	-0.46%
2022/01/06	2	44.35	0	0.00	44.25	2	1,934	0.10%
2022/01/05	1	44.60	7	44.61	44.65	-6	1,930	-0.31%
2022/01/04	1	45.05	1	45.40	45.15	0	1,917	0.00%
2021/12/30	0	45.25	3	45.40	45.40	-3	1,914	-0.16%
2021/12/29	7	45.23	14.1	45.29	45.25	-7.1	1,916	-0.37%
2021/12/28	2.1	45.52	1	45.50	45.45	1.1	1,921	0.05%
2021/12/27	1	45.65	1	45.65	45.60	0	1,941	0.00%
2021/12/24	10	45.29	1	45.35	45.25	9	1,963	0.46%
2021/12/21	1	44.10	0	0.00	44.15	1	1,975	0.05%
2021/12/20	10	44.00	1	43.95	44.00	9	1,983	0.45%
2021/12/14	0	0.00	11	44.10	43.85	-11	1,995	-0.55%
2021/12/08	20	45.37	3	45.28	45.95	17	1,970	0.86%
2021/12/07	10	44.90	2	44.90	44.90	8	1,999	0.40%
2021/12/06	2	44.80	0	0.00	44.85	2	1,989	0.10%
2021/12/03	0	0.00	1	44.95	45.05	-1	2,000	-0.05%
2021/12/02	12	44.57	0	0.00	44.60	12	2,000	0.60%
2021/12/01	1	45.20	1	45.10	45.20	0	1,995	0.00%
2021/11/30	2	45.00	0	0.00	44.55	2	1,997	0.10%
2021/11/29	0	0.00	3	43.53	44.30	-3	1,992	-0.15%
2021/11/26	0	0.00	1	44.45	44.45	-1	1,972	-0.05%
2021/11/25	1	46.00	0	0.00	45.50	1	1,953	0.05%
2021/11/24	10	46.00	0	0.00	45.85	10	1,949	0.51%
2021/11/23	1	46.00	0	0.00	45.90	1	1,949	0.05%
2021/11/22	0.5	46.75	1	46.50	46.65	-0.5	1,944	-0.02%
2021/11/19	2	45.73	3	45.70	45.70	-1	1,923	-0.05%
2021/11/18	2.4	46.51	2	46.75	46.40	0.4	1,899	0.02%
2021/11/17	2	46.98	8	46.84	46.90	-6	1,877	-0.32%
2021/11/16	17	47.35	23	47.69	47.15	-6	1,842	-0.32%
2021/11/15	1	44.75	6	45.25	46.50	-5	1,600	-0.31%
2021/11/12	0	44.30	10	44.56	44.30	-10	1,540	-0.65%
2021/11/10	13	43.92	0	0.00	44.00	13	1,574	0.83%
2021/11/08	2	43.83	2	43.85	44.10	0	1,610	0.00%
2021/11/05	0	0.00	10	43.62	43.90	-10	1,677	-0.60%
2021/11/04	1	43.90	12	44.00	43.95	-11	1,698	-0.65%
2021/11/03	10	43.25	2	43.20	43.30	8	1,714	0.47%
2021/11/02	3	43.27	5	42.95	42.65	-2	1,793	-0.11%
2021/11/01	0	0.00	11	42.76	42.90	-11	1,853	-0.59%
2021/10/29	4	41.40	4	41.80	41.70	0	1,851	0.00%
2021/10/28	5	41.65	0	0.00	41.45	5	1,871	0.27%
2021/10/27	0	41.60	0	41.20	41.60	0	1,899	0.00%
2021/10/26	6	40.85	4	40.90	40.80	2	1,902	0.11%
2021/10/25	0	0.00	1	40.75	40.75	-1	1,914	-0.05%
2021/10/22	0	0.00	2	40.45	40.60	-2	1,946	-0.10%
2021/10/21	1	40.05	0	0.00	40.15	1	1,970	0.05%
2021/10/19	2	40.10	1	40.10	40.40	1	2,028	0.05%
2021/10/18	1	39.85	0	0.00	39.70	1	2,053	0.05%
2021/10/15	0	0.00	1	39.60	39.65	-1	2,106	-0.05%
2021/10/14	2	39.05	2	38.80	39.10	0	2,155	0.00%
2021/10/13	9	38.97	1	40.05	38.90	8	2,194	0.36%
2021/10/12	6	39.55	0	0.00	39.55	6	2,206	0.27%
2021/10/08	0	0.00	2	40.25	40.20	-2	2,231	-0.09%
2021/10/07	4	39.53	8	39.63	39.65	-4	2,299	-0.17%
2021/10/06	9	38.69	0	0.00	38.65	9	2,547	0.35%
2021/10/05	10	38.85	2	39.25	39.30	8	2,620	0.31%
2021/10/04	12	39.03	1	39.10	38.80	11	2,663	0.41%
2021/10/01	11	39.88	1	39.70	39.75	10	2,695	0.37%
2021/09/30	5	41.05	0	0.00	40.95	5	2,690	0.19%
2021/09/29	10	41.05	0	0.00	41.15	10	2,703	0.37%
2021/09/28	4	41.74	10	41.85	42.00	-6	2,742	-0.22%
2021/09/27	2	42.83	1	42.70	42.85	1	2,740	0.04%
2021/09/24	13	43.38	4	43.51	43.30	9	2,768	0.33%
2021/09/17	0	42.70	0	0.00	43.00	0	2,864	0.00%
2021/09/14	12	42.64	0	0.00	42.50	12	3,077	0.39%
2021/09/10	12	43.03	24	42.65	42.55	-12	3,453	-0.35%
2021/09/08	4	41.13	0	0.00	40.85	4	3,519	0.11%
2021/09/07	3	41.70	3	41.70	41.70	0	3,544	0.00%
2021/09/06	0	0.00	4	41.71	41.75	-4	3,609	-0.11%
2021/09/03	4	42.31	0	0.00	42.30	4	3,652	0.11%
2021/09/02	0	0.00	1	42.60	42.00	-1	3,673	-0.03%
2021/09/01	0	0.00	1	42.50	42.50	-1	3,688	-0.03%
2021/08/31	1	41.80	0	0.00	41.95	1	3,691	0.03%
2021/08/27	0	0.00	1	41.50	41.45	-1	3,725	-0.03%
2021/08/26	10	41.55	11	41.56	41.55	-1	3,744	-0.03%
2021/08/25	0	0.00	11	41.51	41.60	-11	3,772	-0.29%
2021/08/24	3	41.02	0	0.00	41.00	3	3,815	0.08%
2021/08/23	0	0.00	3	41.65	41.60	-3	3,820	-0.08%
2021/08/20	7	40.88	1	40.85	40.55	6	3,828	0.16%
2021/08/19	3	41.00	0	0.00	40.80	3	3,831	0.08%
2021/08/18	0	0.00	2	41.75	42.20	-2	3,841	-0.05%
2021/08/17	2	41.10	0	0.00	40.60	2	3,882	0.05%
2021/08/16	3	40.87	0	0.00	41.60	3	3,910	0.08%
2021/08/13	9.1	43.20	9	42.64	41.95	0.1	3,894	0.00%
2021/08/12	10	44.73	9	44.30	44.30	1	4,118	0.02%
2021/08/11	14	47.04	2	47.45	46.75	12	4,172	0.29%
2021/08/10	3	47.70	0	0.00	47.65	3	4,156	0.07%
2021/08/09	4	48.35	5	48.73	48.15	-1	4,196	-0.02%
2021/08/06	2	49.50	17	49.21	49.30	-15	4,195	-0.36%
2021/08/05	11	49.52	21	49.16	49.55	-10	4,156	-0.24%
2021/08/04	0	0.00	10	48.35	48.35	-10	4,121	-0.24%
2021/08/03	12	48.18	0	0.00	48.30	12	4,189	0.29%
2021/08/02	0	0.00	5	47.92	48.30	-5	4,211	-0.12%
2021/07/30	10	47.55	1	47.65	47.35	9	4,214	0.21%
2021/07/29	3	47.58	22	47.60	47.85	-19	4,246	-0.45%
2021/07/28	1	46.50	6	47.40	47.50	-5	4,284	-0.12%
2021/07/27	0	0.00	11	47.70	47.40	-11	4,389	-0.25%
2021/07/26	6	47.63	9	47.74	47.90	-3	4,476	-0.07%
2021/07/23	5	47.29	2	47.48	47.30	3	4,597	0.07%
2021/07/22	14	46.75	7	47.03	47.10	7	4,676	0.15%
2021/07/21	4	46.39	154	46.24	46.25	-150	4,687	-3.20%	大賣/鉅額交易
2021/07/20	0	0.00	58	46.97	46.65	-58	4,682	-1.24%
2021/07/19	11	47.55	0	0.00	47.60	11	4,685	0.23%
2021/07/16	10	48.25	1.1	48.48	48.40	8.9	4,759	0.19%
2021/07/15	11	48.14	2	48.15	48.25	9	4,889	0.18%
2021/07/14	13	48.43	34	48.86	48.20	-21	4,920	-0.43%
2021/07/13	43	50.00	68	49.98	49.05	-25	4,891	-0.51%
2021/07/12	33	49.01	135	48.81	49.15	-102	4,678	-2.18%	大賣/鉅額交易
2021/07/09	23.1	48.50	15	48.36	48.45	8.1	4,617	0.17%
2021/07/08	0	0.00	10	48.65	48.00	-10	4,671	-0.21%
2021/07/07	14	48.19	8	48.20	47.65	6	4,704	0.13%
2021/07/06	6	48.00	4	48.35	48.15	2	4,780	0.04%
2021/07/05	37	48.39	15	48.32	48.40	22	5,033	0.44%
2021/07/01	3	47.65	0	0.00	47.15	3	5,162	0.06%
2021/06/30	1	47.60	14	47.74	47.60	-13	5,155	-0.25%
2021/06/29	20	47.65	20	48.23	47.55	0	5,173	0.00%
2021/06/28	10	48.10	31	47.44	48.00	-21	5,210	-0.40%
2021/06/25	10	47.55	37	48.06	47.55	-27	5,209	-0.52%
2021/06/24	2	48.05	6	48.09	48.15	-4	5,229	-0.08%
2021/06/23	38	47.91	53	47.91	48.40	-15	5,236	-0.29%
2021/06/22	57	48.11	36	48.52	47.65	21	5,254	0.40%
2021/06/21	11	45.90	7	45.83	46.05	4	5,322	0.08%
2021/06/18	36	46.51	4	46.34	46.60	32	5,441	0.59%
2021/06/17	12	45.56	32	45.63	46.05	-20	5,455	-0.37%
2021/06/16	3	45.30	0	0.00	45.20	3	5,456	0.05%
2021/06/15	4	45.79	18	45.84	45.85	-14	5,487	-0.26%
2021/06/11	13	45.19	28	45.23	45.15	-15	5,528	-0.27%
2021/06/10	20	44.68	3	44.72	44.80	17	5,529	0.31%
2021/06/09	1	44.20	4	44.55	44.25	-3	5,598	-0.05%
2021/06/08	0	0.00	14	44.19	44.20	-14	5,652	-0.25%
2021/06/07	12	43.46	8	43.71	43.70	4	5,700	0.07%
2021/06/04	0	0.00	3	44.17	44.10	-3	5,743	-0.05%
2021/06/02	3	44.90	14	44.95	44.65	-11	5,812	-0.19%
2021/06/01	8	45.06	0	0.00	45.15	8	5,826	0.14%
2021/05/31	12	44.40	12	44.40	44.40	0	5,866	0.00%
2021/05/28	16	44.33	0	0.00	44.40	16	5,942	0.27%
2021/05/27	0	0.00	19	43.73	44.00	-19	6,162	-0.31%
2021/05/26	5	43.92	0	0.00	43.90	5	6,521	0.08%
2021/05/25	7	44.01	2	44.38	44.10	5	6,577	0.08%
2021/05/24	7.1	43.35	3.2	43.42	43.50	3.9	6,656	0.06%
2021/05/21	10	43.61	12	43.60	43.60	-2	6,773	-0.03%
2021/05/20	68.2	44.60	42	44.33	43.40	26.2	6,861	0.38%
2021/05/19	17	42.46	5	43.05	43.35	12	6,619	0.18%
2021/05/18	6	41.44	13	42.08	42.10	-7	6,594	-0.11%
2021/05/14	1	41.75	99	40.61	40.55	-98	6,524	-1.50%
2021/05/13	4	40.16	8	40.13	40.30	-4	6,499	-0.06%
2021/05/12	13	42.48	7	39.97	40.50	6	6,468	0.09%
2021/05/11	1	42.85	164	44.14	43.15	-163	6,383	-2.55%	大賣/鉅額交易
2021/05/10	12	45.51	3.1	45.40	45.50	8.9	6,327	0.14%
2021/05/07	9	46.18	41	45.55	46.25	-32	6,321	-0.51%
2021/05/06	6	44.97	1	45.30	45.00	5	6,318	0.08%
2021/05/05	41	45.44	0	0.00	45.25	41	6,321	0.65%
2021/05/04	2	45.65	1	47.55	45.65	1	6,305	0.02%
2021/05/03	15	48.45	50	48.41	47.90	-35	6,201	-0.56%
2021/04/29	150	51.14	40	50.81	49.70	110	6,115	1.80%	大買/鉅額交易
2021/04/28	22	51.20	24.2	50.86	51.10	-2.2	6,010	-0.04%
2021/04/27	0	0.00	5	50.00	49.70	-5	6,008	-0.08%
2021/04/26	84	50.11	5	50.34	50.20	79	6,016	1.31%
2021/04/23	13	49.85	12	50.05	49.95	1	6,022	0.02%
2021/04/22	8.3	50.12	8	50.96	49.45	0.3	6,073	0.00%
2021/04/21	12	51.98	96	51.85	51.60	-84	6,049	-1.39%
2021/04/20	6	50.68	6	51.10	51.40	0	5,941	0.00%
2021/04/19	6	50.37	52	50.28	50.40	-46	5,948	-0.77%
2021/04/16	5	49.91	52	49.65	50.00	-47	5,981	-0.79%
2021/04/15	16	49.71	6	49.78	49.70	10	5,993	0.17%
2021/04/14	17	49.63	2	50.00	49.30	15	6,013	0.25%
2021/04/13	10	51.39	11	51.03	50.40	-1	5,978	-0.02%
2021/04/12	41	52.78	24	52.58	51.90	17	5,958	0.29%
2021/04/09	38	53.27	20	53.20	53.10	18	5,898	0.31%
2021/04/08	4	51.03	26.3	51.15	51.90	-22.2	5,649	-0.39%
2021/04/07	32	49.95	13	49.56	50.20	19	5,523	0.34%
2021/04/06	144	49.31	6	49.34	49.35	138	5,523	2.50%	大買/鉅額交易
2021/04/01	3	49.37	10	49.25	49.25	-7	5,532	-0.13%
2021/03/31	4	49.55	37	49.54	49.35	-33	5,526	-0.60%
2021/03/30	22	49.25	0	0.00	49.25	22	5,499	0.40%
2021/03/29	31	49.22	20.1	49.25	49.25	10.9	5,489	0.20%
2021/03/26	0	0.00	23	49.30	49.35	-23	5,473	-0.42%
2021/03/25	41	49.07	12	49.42	48.75	29	5,488	0.53%
2021/03/24	73	50.61	50.3	51.19	50.10	22.7	5,418	0.42%
2021/03/23	0	0.00	11	49.62	50.10	-11	5,105	-0.22%
2021/03/22	6	48.10	45	48.65	48.80	-39	4,990	-0.78%
2021/03/19	8	48.05	8	48.15	48.20	0	5,002	0.00%
2021/03/18	15	48.43	2	48.45	48.45	13	5,019	0.26%
2021/03/17	2	48.55	3.1	48.13	48.10	-1.1	5,086	-0.02%
2021/03/16	8	47.61	0	0.00	47.45	8	5,151	0.16%
2021/03/15	0	0.00	1	47.75	47.90	-1	5,377	-0.02%
2021/03/12	2	47.15	6	47.00	47.10	-4	5,348	-0.07%
2021/03/11	10	46.75	5	46.76	46.75	5	5,456	0.09%
2021/03/10	25	46.70	1	47.00	46.45	24	5,480	0.44%
2021/03/09	4	45.93	2	45.95	46.20	2	5,507	0.04%
2021/03/08	4	46.30	0.5	45.90	46.05	3.5	5,647	0.06%
2021/03/05	19	46.25	1	46.35	46.10	18	5,728	0.31%
2021/03/04	2.2	46.36	13	46.30	46.60	-10.8	5,879	-0.18%
2021/03/03	7.2	46.07	30	46.19	46.30	-22.8	5,918	-0.39%
2021/03/02	73.2	46.76	31	47.07	46.10	42.2	5,904	0.71%
2021/02/26	74	46.44	33	46.16	46.20	41	5,786	0.71%
2021/02/25	12	45.53	3	45.17	45.55	9	5,606	0.16%
2021/02/24	2	45.38	53	45.55	45.35	-51	5,603	-0.91%
2021/02/23	7	44.94	27	45.03	45.30	-20	5,524	-0.36%
2021/02/22	3	45.07	19	44.92	44.80	-16	5,452	-0.29%
2021/02/19	0	0.00	0.4	44.00	44.20	-0.4	5,366	-0.01%
2021/02/18	2	43.55	8	43.50	43.80	-6	5,408	-0.11%
2021/02/17	12	43.09	2	43.15	43.10	10	5,543	0.18%
2021/02/05	0	0.00	20	42.14	42.15	-20	5,587	-0.36%
2021/02/04	15	42.35	3	42.40	42.25	12	5,677	0.21%
2021/02/03	10	42.30	20.3	42.28	42.40	-10.3	5,774	-0.18%
2021/02/02	10	42.08	2	42.00	42.10	8	5,924	0.14%
2021/02/01	7	41.16	19	41.49	41.55	-12	6,010	-0.20%
2021/01/29	8	42.10	40	42.10	41.30	-32	6,148	-0.52%
2021/01/28	10	42.05	0	0.00	42.00	10	6,151	0.16%
2021/01/27	26	42.67	1	42.60	42.50	25	6,236	0.40%
2021/01/26	0	0.00	3	42.40	41.80	-3	6,609	-0.05%
2021/01/25	14	42.09	38	42.03	42.30	-24	6,623	-0.36%
2021/01/22	12	41.68	3	41.52	41.80	9	6,615	0.14%
2021/01/21	7	41.61	4	41.54	41.25	3	6,639	0.05%
2021/01/20	5	42.93	17	41.70	41.65	-12	6,698	-0.18%
2021/01/19	10	43.10	1	43.35	43.45	9	6,623	0.14%
2021/01/18	1.3	42.70	10	42.85	42.85	-8.7	6,626	-0.13%
2021/01/15	24	44.42	55	43.70	43.30	-31	6,674	-0.46%
2021/01/14	58	44.37	5	44.41	44.50	53	6,626	0.80%
2021/01/13	20	43.75	0.1	43.20	43.70	19.9	6,588	0.30%
2021/01/12	6	44.10	0.1	43.60	43.20	5.9	6,569	0.09%
2021/01/11	12	44.26	6	44.19	44.30	6	6,566	0.09%
2021/01/08	13	43.85	7	43.87	43.80	6	6,544	0.09%
2021/01/07	1	43.85	0	0.00	43.80	1	6,606	0.02%
2021/01/06	1	44.25	30	43.78	43.40	-29	6,616	-0.44%
2021/01/05	0	0.00	6	44.14	44.15	-6	6,611	-0.09%
2021/01/04	18	43.70	13	43.66	43.60	5	6,585	0.08%
2020/12/31	38	43.34	0	0.00	43.35	38	6,580	0.58%
2020/12/30	20	43.10	0	0.00	43.30	20	6,580	0.30%
2020/12/29	2	43.40	0	0.00	43.05	2	6,593	0.03%
2020/12/28	25	43.59	0	0.00	43.60	25	6,551	0.38%
2020/12/25	5	43.50	1	43.50	43.50	4	6,524	0.06%
2020/12/24	4	43.53	2	43.45	43.45	2	6,514	0.03%
2020/12/23	21	42.98	0.1	43.00	43.00	20.9	6,524	0.32%
2020/12/22	12	43.55	17	43.22	42.90	-5	6,618	-0.08%
2020/12/21	7	43.51	10.1	43.35	43.70	-3.1	6,677	-0.05%
2020/12/18	28	44.36	46	44.55	44.10	-18	6,650	-0.27%
2020/12/17	8	44.79	45	44.66	44.70	-37	6,631	-0.56%
2020/12/16	0	0.00	19	44.87	44.80	-19	6,606	-0.29%
2020/12/15	15.2	44.64	24	44.65	43.85	-8.8	6,726	-0.13%
2020/12/14	0	0.00	35	45.26	45.35	-35	6,671	-0.52%
2020/12/11	20	45.24	23	44.93	45.00	-3	6,626	-0.05%
2020/12/10	22	46.21	67	46.08	45.85	-45	6,549	-0.69%
2020/12/09	14	46.44	566	46.29	46.55	-552	6,431	-8.58%	大賣/鉅額交易
2020/12/08	37	45.03	37.1	45.13	44.80	-0.1	6,235	0.00%
2020/12/07	21	45.55	29	46.05	45.25	-8	6,283	-0.13%
2020/12/04	47	45.09	15	45.35	45.20	32	6,218	0.51%
2020/12/03	25	45.43	0	0.00	45.05	25	6,188	0.40%
2020/12/02	53	45.64	18	45.77	45.55	35	6,174	0.57%
2020/12/01	20	45.28	1	45.50	45.60	19	6,077	0.31%
2020/11/30	12	45.01	12	45.06	44.85	0	6,089	0.00%
2020/11/27	20	44.90	31	44.83	44.55	-11	6,023	-0.18%
2020/11/26	14	44.13	0	0.00	44.20	14	6,021	0.23%
2020/11/25	23	43.99	28	43.96	43.70	-5	6,044	-0.08%
2020/11/24	22	44.95	66	44.68	44.45	-44	6,024	-0.73%
2020/11/23	23	44.20	1	44.25	44.35	22	5,947	0.37%
2020/11/20	5	43.89	5	43.95	44.15	0	5,967	0.00%
2020/11/19	21	44.05	17	44.03	43.85	4	6,026	0.07%
2020/11/18	2	43.75	16	43.50	43.50	-14	6,266	-0.22%
2020/11/17	19	43.58	26	43.75	43.40	-7	6,470	-0.11%
2020/11/16	40	43.88	18.3	44.13	43.85	21.7	6,809	0.32%
2020/11/13	3	42.70	14.2	42.75	43.20	-11.2	7,000	-0.16%
2020/11/12	16	42.95	15	42.90	42.70	1	7,850	0.01%
2020/11/11	13	42.62	18	42.82	42.95	-5	8,502	-0.06%
2020/11/10	26	42.46	22	41.97	42.40	4	8,790	0.05%
2020/11/09	45	42.14	22	42.11	42.15	23	8,928	0.26%
2020/11/06	32	41.96	4	41.88	41.75	28	8,994	0.31%
2020/11/05	2	40.85	43	40.84	40.90	-41	8,920	-0.46%
2020/11/04	12	40.92	0	0.00	41.00	12	8,951	0.13%
2020/11/03	35	41.64	14	41.40	41.10	21	8,923	0.24%
2020/11/02	14	39.22	12	39.47	39.60	2	8,564	0.02%
2020/10/30	4	39.33	2	39.60	39.15	2	8,664	0.02%
2020/10/29	18	39.11	9	39.21	39.70	9	8,671	0.10%
2020/10/28	9	39.80	36	40.20	39.80	-27	8,670	-0.31%
2020/10/26	0	0.00	2	41.58	41.60	-2	8,638	-0.02%
2020/10/23	16	41.15	0	0.00	41.05	16	8,658	0.18%
2020/10/22	1	41.85	10	42.00	41.45	-9	8,666	-0.10%
2020/10/21	2	41.60	7	41.68	41.85	-5	8,717	-0.06%
2020/10/20	13	41.25	10	41.10	41.25	3	8,842	0.03%
2020/10/19	15.2	41.48	9	41.41	41.35	6.2	9,033	0.07%
2020/10/16	10	41.10	10	40.70	40.65	0	9,143	0.00%
2020/10/15	27	41.60	37	41.65	41.50	-10	9,288	-0.11%
2020/10/14	10	40.65	1	40.75	40.65	9	9,290	0.10%
2020/10/13	10	40.25	1	40.25	40.25	9	9,699	0.09%
2020/10/12	1	40.50	12	41.02	40.85	-11	9,806	-0.11%
2020/10/08	4	40.75	4	40.95	40.95	0	9,977	0.00%
2020/10/07	13	40.25	14	40.47	40.50	-1	10,162	-0.01%
2020/10/06	23	40.38	61	40.23	40.20	-38	10,697	-0.36%
2020/10/05	42	39.71	7	39.70	39.65	35	10,871	0.32%
2020/09/30	14	38.85	16	38.84	39.20	-2	11,182	-0.02%
2020/09/29	19	39.09	14	38.95	38.95	5	11,398	0.04%
2020/09/28	24	38.96	5	39.10	39.05	19	11,633	0.16%
2020/09/25	22	38.33	21	38.84	38.05	1	12,069	0.01%
2020/09/24	65	40.19	44	40.06	39.75	21	12,326	0.17%
2020/09/23	4	41.80	4	41.40	41.50	0	12,635	0.00%
2020/09/22	8	42.25	15	41.88	41.65	-7	12,801	-0.05%
2020/09/21	42.1	43.13	17	43.23	42.75	25.1	12,838	0.20%
2020/09/18	24	43.65	62	43.88	43.60	-38	12,859	-0.30%
2020/09/17	7	42.50	7	42.46	42.55	0	12,775	0.00%
2020/09/16	13	42.08	3	42.13	42.05	10	12,830	0.08%
2020/09/15	20	41.95	8	41.91	41.85	12	12,858	0.09%
2020/09/14	7	41.71	6	41.83	41.85	1	12,907	0.01%
2020/09/11	9	41.89	7	42.03	41.30	2	12,902	0.02%
2020/09/10	10	43.05	29	42.95	42.25	-19	12,834	-0.15%
2020/09/09	35	42.10	12	42.26	42.20	23	12,751	0.18%
2020/09/08	17	43.19	16	43.14	43.05	1	12,663	0.01%
2020/09/07	32	44.04	14	43.55	43.50	18	12,664	0.14%
2020/09/04	38	44.17	39	44.33	44.45	-1	12,725	-0.01%
2020/09/03	38	45.04	51	45.35	45.15	-13	12,660	-0.10%
2020/09/02	46	44.65	27	44.79	44.60	19	12,555	0.15%
2020/09/01	6	43.21	32	43.28	44.20	-26	12,478	-0.21%
2020/08/31	31	43.76	12	44.24	43.55	19	12,403	0.15%
2020/08/28	20	43.03	5	43.60	43.50	15	12,488	0.12%
2020/08/27	36	43.67	40	43.43	43.20	-4	12,500	-0.03%
2020/08/26	32	44.28	2	44.05	44.10	30	12,464	0.24%
2020/08/25	22	44.73	13	44.97	44.75	9	12,496	0.07%
2020/08/24	17	45.20	62	45.11	44.60	-45	12,612	-0.36%
2020/08/21	50	43.91	26	44.37	43.95	24	12,397	0.19%
2020/08/20	84	44.65	23	43.76	43.35	61	12,262	0.50%
2020/08/19	20	48.59	45	48.66	48.15	-25	11,877	-0.21%
2020/08/18	61	49.38	63.8	49.24	48.15	-2.8	11,533	-0.02%
2020/08/17	44	47.47	235	48.40	49.65	-191	10,644	-1.79%	大賣/鉅額交易
2020/08/14	19	43.71	75	43.99	45.15	-56	9,929	-0.56%
2020/08/13	96.2	43.46	10	43.48	42.35	86.2	9,575	0.90%
2020/08/12	30.2	42.51	71	43.77	44.15	-40.8	9,310	-0.44%
2020/08/11	30	43.13	6	42.75	42.55	24	9,225	0.26%
2020/08/10	14	43.75	14	43.89	43.95	0	9,200	0.00%
2020/08/07	3	43.20	23	43.90	43.85	-20	9,266	-0.22%
2020/08/06	12	43.04	33	43.13	42.75	-21	9,272	-0.23%
2020/08/05	21	43.54	13.3	43.07	43.30	7.7	9,427	0.08%
2020/08/04	14	42.11	17	42.04	42.00	-3	9,637	-0.03%
2020/08/03	58	41.98	6	41.83	41.80	52	9,662	0.54%
2020/07/31	7	41.76	1.1	41.75	41.80	5.9	9,656	0.06%
2020/07/30	21	41.19	7	41.15	41.25	14	9,670	0.14%
2020/07/29	6	40.83	2	40.50	41.15	4	9,659	0.04%
2020/07/28	46	41.07	22	40.57	40.15	24	9,660	0.25%
2020/07/27	32	42.23	13	41.72	41.55	19	9,672	0.20%
2020/07/24	51	43.85	25	43.77	42.80	26	9,622	0.27%
2020/07/23	52	44.55	156	45.05	45.00	-104	9,561	-1.09%	大賣/鉅額交易
2020/07/22	15	45.13	3	45.38	45.40	12	9,399	0.13%
2020/07/21	13	45.60	37	46.02	45.25	-24	9,255	-0.26%
2020/07/20	67	45.42	22	45.74	45.30	45	9,126	0.49%
2020/07/17	55.4	45.79	93	46.47	45.25	-37.6	9,072	-0.41%
2020/07/16	18	45.48	8	45.73	45.75	10	8,704	0.11%
2020/07/15	88	45.11	26	45.35	45.00	62	8,611	0.72%
2020/07/14	169	44.87	19	45.04	45.10	150	8,533	1.76%	大買/鉅額交易
2020/07/13	107	46.03	70	46.32	46.35	37	8,375	0.44%	大買/
2020/07/10	29	43.51	58.4	43.50	43.00	-29.4	7,946	-0.37%
2020/07/09	81	45.50	41	45.81	44.50	40	7,828	0.51%
2020/07/08	26	44.34	66	45.23	45.45	-40	7,619	-0.52%
2020/07/07	34	44.08	54	44.29	44.10	-20	7,491	-0.27%
2020/07/06	57	43.76	106	44.54	45.00	-49	7,417	-0.66%	大賣/
2020/07/03	78	42.29	69	42.73	43.00	9	7,059	0.13%
2020/07/02	30	41.42	116	41.57	41.90	-86	6,805	-1.26%	大賣/
2020/07/01	40	39.83	56	39.84	39.80	-16	6,455	-0.25%
2020/06/30	32	38.42	21	38.74	38.80	11	6,322	0.17%
2020/06/29	12	38.07	54	38.14	38.05	-42	6,286	-0.67%
2020/06/24	40	39.03	30	39.10	39.15	10	6,262	0.16%
2020/06/23	15	38.69	27	38.91	38.80	-12	6,272	-0.19%
2020/06/22	18	38.99	5.1	38.50	38.45	12.9	6,299	0.20%
2020/06/19	5	38.48	5	38.48	39.10	0	6,389	0.00%
2020/06/18	1	37.80	9	37.86	38.05	-8	6,387	-0.13%
2020/06/17	1	37.80	7	37.86	37.85	-6	6,431	-0.09%
2020/06/16	18	37.56	17	37.74	37.70	1	6,584	0.02%
2020/06/15	8	37.03	11	37.37	36.95	-3	6,711	-0.04%
2020/06/12	52	37.45	13	37.53	37.75	39	6,765	0.58%
2020/06/11	15	39.38	67	39.05	38.45	-52	6,803	-0.76%
2020/06/10	30	38.82	14	38.94	38.75	16	6,737	0.24%
2020/06/09	1	38.70	5	38.70	38.70	-4	6,889	-0.06%
2020/06/08	1	39.05	24	38.94	38.90	-23	6,944	-0.33%
2020/06/05	20	39.00	24	39.18	39.05	-4	6,952	-0.06%
2020/06/04	41	39.40	19	39.40	39.30	22	7,013	0.31%
2020/06/03	8	38.76	18.1	38.96	39.00	-10.1	6,890	-0.15%
2020/06/02	12	38.86	24	38.66	38.55	-12	6,857	-0.17%
2020/06/01	18	38.64	7	38.76	38.95	11	6,885	0.16%
2020/05/29	21	38.01	10	38.10	38.75	11	7,206	0.15%
2020/05/28	2	37.60	39	37.63	37.50	-37	7,077	-0.52%
2020/05/27	11	37.54	15	36.69	37.40	-4	7,029	-0.06%
2020/05/26	19	36.81	5.3	36.86	36.70	13.7	6,982	0.20%
2020/05/25	22	36.17	0	0.00	36.40	22	6,977	0.32%
2020/05/22	16	36.55	11	36.47	36.35	5	6,976	0.07%
2020/05/21	18	36.98	15	37.13	37.20	3	6,966	0.04%
2020/05/20	29	36.53	3	36.35	36.60	26	6,948	0.37%
2020/05/19	19	36.96	6	36.87	36.85	13	6,921	0.19%
2020/05/18	13	36.77	2	36.45	36.45	11	6,887	0.16%
2020/05/15	12	37.94	14	37.83	37.60	-2	6,813	-0.03%
2020/05/14	21	38.27	18	38.64	37.65	3	6,773	0.04%
2020/05/13	20	39.01	15	39.08	39.05	5	6,663	0.08%
2020/05/12	47	39.84	42	39.90	39.70	5	6,607	0.08%
2020/05/11	60	40.72	145	40.49	41.10	-85	6,463	-1.32%	大賣/
2020/05/08	15	38.84	36.6	38.84	38.80	-21.6	6,140	-0.35%
2020/05/07	15	38.89	14	38.92	38.85	1	6,126	0.02%
2020/05/06	16	38.77	81	38.70	38.35	-65	6,115	-1.06%
2020/05/05	49	39.13	10	38.98	38.80	39	6,120	0.64%
2020/05/04	9	39.09	30	39.25	39.00	-21	6,133	-0.34%
2020/04/30	12	39.60	21	39.52	40.00	-9	6,145	-0.15%
2020/04/29	12	39.00	5	39.09	38.90	7	6,134	0.11%
2020/04/28	24	38.82	3	39.80	38.65	21	6,167	0.34%
2020/04/27	6	39.12	19	39.23	39.35	-13	6,181	-0.21%
2020/04/24	15	39.34	15	39.46	39.05	0	6,160	0.00%
2020/04/23	42	39.40	6	39.55	39.20	36	6,150	0.59%
2020/04/22	1	39.10	6	38.66	39.35	-5	6,099	-0.08%
2020/04/21	36	39.07	5	38.29	38.15	31	6,082	0.51%
2020/04/20	11	39.75	75	39.86	39.60	-64	6,081	-1.05%
2020/04/17	101	39.72	25	39.58	39.45	76	6,056	1.25%	大買/
2020/04/16	17	39.66	15	39.59	40.00	2	5,942	0.03%
2020/04/15	7	40.39	12	40.59	39.90	-5	5,908	-0.08%
2020/04/14	42	39.77	10	40.25	39.80	32	5,819	0.55%
2020/04/13	26	39.88	11	39.93	39.60	15	5,773	0.26%
2020/04/10	12	38.67	3	39.17	39.00	9	5,704	0.16%
2020/04/09	50	39.09	47	38.57	38.60	3	5,704	0.05%
2020/04/08	22	37.21	45	36.77	37.60	-23	5,578	-0.41%
2020/04/07	28	35.63	28	36.38	36.60	0	5,546	0.00%
2020/04/06	6	33.88	19	34.13	34.50	-13	5,576	-0.23%
2020/04/01	4	33.50	6	33.42	33.70	-2	5,534	-0.04%
2020/03/31	10	33.63	20	33.24	33.10	-10	5,529	-0.18%
2020/03/30	23	31.81	10	32.05	33.20	13	5,552	0.23%
2020/03/27	44	33.59	13	32.70	32.50	31	5,567	0.56%
2020/03/26	30	31.74	23	32.09	32.90	7	5,468	0.13%
2020/03/25	11	31.36	18	31.82	31.60	-7	5,359	-0.13%
2020/03/24	9	28.13	16	28.23	29.00	-7	5,227	-0.13%
2020/03/23	14	26.74	4	26.83	26.40	10	5,163	0.19%
2020/03/20	4	29.65	14	29.51	28.00	-10	5,115	-0.20%
2020/03/19	23	28.07	15	28.21	27.45	8	4,974	0.16%
2020/03/18	5	30.81	2	31.50	30.40	3	4,854	0.06%
2020/03/17	14	30.84	8	30.87	30.50	6	4,809	0.12%
2020/03/16	63	32.58	54	31.92	31.55	9	4,763	0.19%
2020/03/13	51	32.34	36	32.36	33.15	15	4,720	0.32%
2020/03/12	1	37.25	1	37.35	35.40	0	4,616	0.00%
2020/03/11	13	38.95	6	39.19	38.30	7	4,541	0.15%
2020/03/10	19	38.73	24	38.47	39.50	-5	4,507	-0.11%
2020/03/09	12	39.90	10	39.40	39.10	2	4,432	0.05%
2020/03/06	25	41.26	3	41.33	41.05	22	4,384	0.50%
2020/03/05	16	41.75	1	41.90	41.70	15	4,371	0.34%
2020/03/04	62	41.94	54	41.93	41.50	8	4,306	0.19%
2020/03/03	9	39.21	213	40.40	40.40	-204	3,901	-5.23%	大賣/鉅額交易
2020/03/02	5	35.00	10	36.15	36.75	-5	3,833	-0.13%
2020/02/27	21	36.65	30	35.86	36.00	-9	3,885	-0.23%
2020/02/26	11	37.85	0	0.00	37.60	11	3,880	0.28%
2020/02/25	5	37.55	5	38.05	38.40	0	3,905	0.00%
2020/02/24	5	37.90	6	38.14	38.25	-1	3,975	-0.03%
2020/02/21	5	38.55	5	38.55	38.55	0	4,107	0.00%
2020/02/19	2	39.00	2	39.03	39.00	0	4,223	0.00%
2020/02/18	10	39.20	10	38.98	38.95	0	4,387	0.00%
2020/02/17	1	39.20	11	39.30	39.20	-10	4,805	-0.21%
2020/02/14	3	39.27	7	39.57	39.60	-4	4,990	-0.08%
2020/02/13	15	39.55	0	0.00	39.25	15	5,192	0.29%
2020/02/12	15	39.47	6	39.69	39.65	9	5,443	0.17%
2020/02/11	13	38.85	8	38.58	38.70	5	5,693	0.09%
2020/02/10	13	37.77	5	37.95	38.00	8	5,705	0.14%
2020/02/07	0	0.00	2	38.55	38.30	-2	5,756	-0.03%
2020/02/06	4	38.83	1	38.60	39.10	3	5,791	0.05%
2020/02/05	1	37.90	4	38.00	37.95	-3	5,844	-0.05%
2020/02/04	2	37.45	6	38.05	37.90	-4	5,862	-0.07%
2020/02/03	5	34.70	6	34.94	36.15	-1	5,972	-0.02%
2020/01/31	2	37.20	0	0.00	37.65	2	6,089	0.03%
2020/01/30	210	39.35	10	39.80	38.70	200	6,083	3.29%	大買/鉅額交易
2020/01/20	1	43.10	1	43.00	43.00	0	6,059	0.00%
2020/01/17	7	43.17	5	43.10	42.90	2	6,147	0.03%
2020/01/16	2	42.95	1	43.00	43.00	1	6,220	0.02%
2020/01/15	4	43.08	15	43.03	43.05	-11	6,650	-0.17%
2020/01/14	11	43.65	28	43.02	43.30	-17	6,726	-0.25%
2020/01/13	11	42.51	52	42.66	42.65	-41	6,791	-0.60%
2020/01/10	34	41.76	0	0.00	41.55	34	6,861	0.50%
2020/01/09	42	41.85	1	42.05	41.70	41	7,085	0.58%
2020/01/08	6	41.29	27	42.03	41.65	-21	7,213	-0.29%
2020/01/07	14	41.87	0	0.00	41.80	14	7,462	0.19%
2020/01/06	50	42.57	7	42.66	42.30	43	7,520	0.57%
2020/01/03	32	43.41	59	44.13	43.25	-27	7,540	-0.36%
2020/01/02	14	43.91	1	44.10	43.95	13	7,537	0.17%
2019/12/31	20	43.81	30	44.05	43.90	-10	7,530	-0.13%
2019/12/30	52	43.88	188	43.82	43.80	-136	7,526	-1.81%	大賣/鉅額交易
2019/12/27	3	42.50	0	0.00	42.40	3	7,456	0.04%
2019/12/26	34.5	42.75	12	43.16	42.45	22.5	7,499	0.30%
2019/12/25	10	43.65	12	43.43	43.40	-2	7,535	-0.03%
2019/12/24	1	42.75	4	42.80	43.00	-3	7,682	-0.04%
2019/12/23	0	0.00	10	42.30	42.20	-10	7,993	-0.13%
2019/12/20	2	42.48	0	0.00	42.50	2	8,363	0.02%
2019/12/19	5	42.10	4	42.10	42.15	1	8,822	0.01%
2019/12/18	5	42.37	22	42.30	42.05	-17	9,315	-0.18%
2019/12/17	11	42.72	0	0.00	42.50	11	9,478	0.12%
2019/12/16	2	42.28	11	41.84	42.30	-9	9,664	-0.09%
2019/12/13	3	41.83	0	0.00	41.85	3	9,674	0.03%
2019/12/12	1	42.50	0	0.00	42.20	1	9,738	0.01%
2019/12/11	21	42.27	10	42.03	42.45	11	9,729	0.11%
2019/12/10	11	41.89	3	41.92	41.90	8	9,716	0.08%
2019/12/09	24	42.46	1	42.10	42.05	23	9,701	0.24%
2019/12/06	26	42.94	1	43.00	42.80	25	9,679	0.26%
2019/12/05	6	42.61	1	42.50	42.75	5	9,736	0.05%
2019/12/03	11	42.32	0	0.00	42.55	11	9,881	0.11%
2019/12/02	3	42.42	2	42.10	42.10	1	9,907	0.01%
2019/11/29	17	43.26	23	43.56	43.10	-6	9,912	-0.06%
2019/11/28	11	43.75	15	43.97	43.60	-4	9,973	-0.04%
2019/11/27	3	43.85	17	44.02	44.00	-14	10,066	-0.14%
2019/11/26	2	43.88	6	44.27	43.80	-4	10,142	-0.04%
2019/11/25	3.3	43.67	25	43.46	43.70	-21.7	10,121	-0.21%
2019/11/22	7.1	43.47	8	43.14	42.85	-0.9	10,146	-0.01%
2019/11/21	14	42.93	1	43.00	43.30	13	10,169	0.13%
2019/11/20	27	44.04	11	44.54	43.60	16	10,174	0.16%
2019/11/19	22.2	45.25	1	45.40	45.00	21.2	10,175	0.21%
2019/11/18	26	45.47	11	45.85	45.45	15	10,285	0.15%
2019/11/15	9	45.17	18	45.49	45.15	-9	10,529	-0.09%
2019/11/14	32	45.58	28	45.75	44.60	4	10,787	0.04%
2019/11/13	22	45.28	1	45.00	45.00	21	10,608	0.20%
2019/11/12	15	45.88	3	46.03	46.15	12	10,685	0.11%
2019/11/11	11	44.98	10	45.72	46.20	1	10,689	0.01%
2019/11/08	31	45.71	56.1	45.58	45.80	-25.1	10,661	-0.23%
2019/11/07	10	43.80	4	43.40	43.80	6	10,518	0.06%
2019/11/06	17	44.59	0	43.90	43.90	17	10,756	0.16%
2019/11/05	2	44.83	4	44.70	44.80	-2	10,814	-0.02%
2019/11/04	25	44.92	21	44.88	44.55	4	10,889	0.04%
2019/11/01	15	44.90	3	44.89	45.10	12	10,937	0.11%
2019/10/31	31	45.40	3.1	44.91	44.65	28	11,096	0.25%
2019/10/30	17	44.90	24	44.87	45.80	-7	11,260	-0.06%
2019/10/29	2.4	44.45	0	0.00	43.90	2.4	11,419	0.02%
2019/10/28	7	43.76	2	44.00	44.45	5	11,889	0.04%
2019/10/25	11	43.81	18	44.43	44.00	-7	12,331	-0.06%
2019/10/24	11	44.36	0	0.00	44.50	11	12,331	0.09%
2019/10/23	47	44.81	50	45.51	44.25	-3	12,367	-0.02%
2019/10/22	24	44.57	19	44.83	44.65	5	12,109	0.04%
2019/10/21	34	44.32	26	44.55	44.15	8	12,029	0.07%
2019/10/18	22	44.08	46	44.12	44.25	-24	11,964	-0.20%
2019/10/17	16	44.09	14	43.94	43.95	2	11,898	0.02%
2019/10/16	6	42.96	4.2	42.94	43.05	1.8	11,706	0.02%
2019/10/15	31	42.80	85	42.49	43.00	-54	11,656	-0.46%
2019/10/14	13	40.90	16	40.94	41.05	-3	11,486	-0.03%
2019/10/09	5	39.65	27	39.90	40.00	-22	11,506	-0.19%
2019/10/08	31	39.79	0	0.00	39.40	31	11,470	0.27%
2019/10/07	16	40.75	13	40.97	40.50	3	11,391	0.03%
2019/10/04	17	40.39	23	40.41	40.30	-6	11,366	-0.05%
2019/10/03	41	40.95	22	41.02	40.95	19	11,301	0.17%
2019/10/02	4	41.33	4	41.49	41.50	0	11,253	0.00%
2019/10/01	18	40.96	7	40.96	40.80	11	11,251	0.10%
2019/09/27	43	41.41	11	41.33	40.75	32	11,202	0.29%
2019/09/26	47.1	43.22	11	44.20	42.90	36.1	11,061	0.33%
2019/09/25	27	43.76	73	43.63	44.40	-46	10,781	-0.43%
2019/09/24	58	43.05	69	43.55	42.30	-11	10,420	-0.11%
2019/09/23	25	42.54	136	42.11	43.00	-111	9,990	-1.11%	大賣/鉅額交易
2019/09/20	27	40.74	22	40.65	40.50	5	9,512	0.05%
2019/09/19	16	40.27	26	40.27	40.90	-10	9,340	-0.11%
2019/09/18	5	39.30	1	39.30	39.30	4	9,139	0.04%
2019/09/17	2	39.58	6	39.63	39.65	-4	9,184	-0.04%
2019/09/16	100	38.90	2	38.90	38.95	98	9,198	1.07%
2019/09/12	100	38.92	3	38.95	38.80	97	9,263	1.05%
2019/09/11	1	38.50	1	38.55	38.30	0	9,336	0.00%
2019/09/10	8	38.59	1	38.50	38.45	7	9,456	0.07%
2019/09/09	4	38.90	12	39.62	38.80	-8	9,595	-0.08%
2019/09/06	93	40.37	12	40.15	39.85	81	9,703	0.83%
2019/09/05	56	40.23	12	40.10	40.20	44	9,706	0.45%
2019/09/04	11	39.65	0	0.00	39.45	11	9,843	0.11%
2019/09/03	57	40.08	11	39.60	39.25	46	9,840	0.47%
2019/09/02	2	39.45	1	40.00	40.00	1	9,811	0.01%
2019/08/30	9	39.39	11.2	40.05	39.30	-2.2	9,798	-0.02%
2019/08/29	22	39.43	15	39.36	39.30	7	9,735	0.07%
2019/08/28	12	38.40	0	0.00	38.40	12	9,662	0.12%
2019/08/27	8	39.53	11	39.46	39.05	-3	9,707	-0.03%
2019/08/26	16	38.92	3	39.10	38.85	13	9,759	0.13%
2019/08/23	32	40.38	12	40.54	40.30	20	9,702	0.21%
2019/08/22	43	40.56	14	40.27	40.25	29	9,635	0.30%
2019/08/21	26	40.57	35.2	40.04	40.40	-9.2	9,495	-0.10%
2019/08/20	55	41.28	40.5	42.02	40.95	14.5	9,382	0.15%
2019/08/19	65.1	41.47	46	40.86	42.10	19.1	9,110	0.21%
2019/08/16	63	39.87	36.5	40.03	39.40	26.5	8,779	0.30%
2019/08/15	17.5	39.14	4	39.29	39.30	13.5	8,662	0.16%
2019/08/14	21	38.59	5	38.53	38.85	16	8,454	0.19%
2019/08/13	21	38.28	36	38.55	38.15	-15	8,299	-0.18%
2019/08/12	13	37.22	13	37.61	38.25	0	8,147	0.00%
2019/08/08	5	37.45	0	0.00	37.45	5	8,101	0.06%
2019/08/07	18	36.80	10	36.23	35.80	8	7,973	0.10%
2019/08/06	4	34.56	25	34.97	36.50	-21	7,923	-0.26%
2019/08/05	10	36.25	3	36.70	35.50	7	7,981	0.09%
2019/08/02	7	36.13	25	35.88	36.10	-18	8,069	-0.22%
2019/08/01	37	39.02	19	38.65	37.80	18	7,916	0.23%
2019/07/31	27	37.63	25	37.68	37.60	2	7,619	0.03%
2019/07/29	74	39.78	62	39.35	40.10	12	7,321	0.16%
2019/07/26	54	37.60	40.3	37.94	38.00	13.7	6,850	0.20%
2019/07/25	0	35.00	2	35.15	35.20	-2	6,447	-0.03%
2019/07/24	13	34.12	0	0.00	34.70	13	6,379	0.20%
2019/07/23	1	34.48	18	33.67	33.95	-17	6,406	-0.26%
2019/07/22	1	32.40	30	32.58	32.60	-29	6,385	-0.45%
2019/07/19	6	32.28	50	32.42	32.65	-44	6,510	-0.68%
2019/07/18	3	32.03	6	32.00	31.75	-3	6,642	-0.05%
2019/07/17	0	0.00	32	31.89	31.90	-32	6,756	-0.47%
2019/07/16	3	31.55	65	31.77	31.60	-62	7,109	-0.87%
2019/07/15	35	32.66	20	32.51	32.65	15	7,539	0.20%
2019/07/12	75	32.11	11	32.16	32.75	64	7,870	0.81%
2019/07/10	13	31.88	10	31.91	31.95	3	8,466	0.04%
2019/07/09	10	32.05	1	31.80	31.70	9	8,744	0.10%
2019/07/08	0	0.00	11	32.15	31.90	-11	8,879	-0.12%
2019/07/05	5	32.25	1	32.25	32.15	4	8,917	0.05%
2019/07/04	27	32.11	48.3	32.18	32.10	-21.3	8,912	-0.24%
2019/07/03	31	31.72	5	31.50	31.70	26	8,946	0.29%
2019/07/02	7	31.99	15	32.13	31.90	-8	8,987	-0.09%
2019/07/01	2	31.75	22	31.73	31.80	-20	8,977	-0.22%
2019/06/27	20	31.24	11	31.49	31.40	9	9,042	0.10%
2019/06/26	1	31.05	5	30.99	30.95	-4	9,017	-0.04%
2019/06/25	11	31.05	3	31.22	30.75	8	9,017	0.09%
2019/06/24	3	31.28	6	31.06	31.35	-3	9,031	-0.03%
2019/06/21	11	31.45	5	30.90	30.90	6	9,083	0.07%
2019/06/20	11	31.61	29.1	31.84	31.55	-18.1	9,042	-0.20%
2019/06/19	9	31.54	16	31.61	31.35	-7	9,019	-0.08%
2019/06/18	34	31.13	0	0.00	30.90	34	9,012	0.38%
2019/06/17	2	31.45	1.1	31.29	31.65	0.9	8,960	0.01%
2019/06/14	20	31.19	42	31.31	31.70	-22	8,869	-0.25%
2019/06/13	23	30.83	21	31.06	30.30	2	8,784	0.02%
2019/06/12	3	30.75	10	31.10	30.95	-7	8,635	-0.08%
2019/06/11	44	30.98	80	30.78	30.90	-36	8,568	-0.42%
2019/06/10	20	29.55	2	29.58	29.70	18	8,327	0.22%
2019/06/06	16	29.35	10	29.00	29.00	6	8,299	0.07%
2019/06/05	0	0.00	1	30.00	29.45	-1	8,346	-0.01%
2019/06/04	9	29.51	6	29.68	29.45	3	8,333	0.04%
2019/06/03	6	29.20	3	29.00	29.30	3	8,318	0.04%
2019/05/31	13	29.49	23	29.50	29.50	-10	8,284	-0.12%
2019/05/30	21	29.06	21	29.14	29.10	0	8,178	0.00%
2019/05/29	6	28.28	1	28.10	28.50	5	8,066	0.06%
2019/05/28	1	28.20	1	28.25	28.20	0	8,087	0.00%
2019/05/27	22	28.35	10	28.25	28.40	12	8,120	0.15%
2019/05/24	5	28.81	15	28.96	28.80	-10	8,229	-0.12%
2019/05/23	22	28.43	2	28.63	28.30	20	8,526	0.23%
2019/05/22	6	29.37	18	29.23	29.30	-12	8,768	-0.14%
2019/05/21	11	27.96	3	27.85	28.35	8	8,744	0.09%
2019/05/20	12	29.14	0	0.00	28.80	12	8,639	0.14%
2019/05/17	1	30.05	2	29.90	29.30	-1	8,650	-0.01%
2019/05/16	21	29.89	0	0.00	29.65	21	8,642	0.24%
2019/05/15	9.3	29.89	13	30.20	30.40	-3.7	8,664	-0.04%
2019/05/14	17	28.68	16	28.92	29.40	1	8,779	0.01%
2019/05/13	9	29.03	6	29.06	28.80	3	8,781	0.03%
2019/05/10	21	30.10	3	30.03	29.30	18	8,700	0.21%
2019/05/09	50	30.80	9	31.04	29.85	41	8,496	0.48%
2019/05/08	5	31.17	3	31.30	32.60	2	8,255	0.02%
2019/05/07	22	31.86	17	31.66	31.90	5	8,191	0.06%
2019/05/06	36	31.37	14	31.46	31.20	22	8,176	0.27%
2019/05/03	9	32.13	15	32.38	32.20	-6	8,101	-0.07%
2019/05/02	53	32.19	33	32.06	31.65	20	8,021	0.25%
2019/04/30	1	32.00	3	32.58	32.70	-2	7,886	-0.03%
2019/04/29	17	32.42	13	32.17	32.50	4	7,864	0.05%
2019/04/26	4	32.06	21	32.34	31.95	-17	7,719	-0.22%
2019/04/25	4	32.45	3	32.78	33.00	1	7,569	0.01%
2019/04/24	6	34.54	5	33.92	33.40	1	7,424	0.01%
2019/04/23	4	33.88	1	33.80	34.05	3	7,217	0.04%
2019/04/22	25	34.50	25.3	34.65	34.90	-0.3	7,052	0.00%
2019/04/19	28	33.09	50	33.08	33.90	-22	6,699	-0.33%
2019/04/18	15	31.40	15.6	31.60	31.05	-0.6	6,335	-0.01%
2019/04/17	38	30.41	203	30.71	30.90	-165	5,978	-2.76%	大賣/鉅額交易
2019/04/16	13	29.08	17	29.09	29.10	-4	5,326	-0.08%
2019/04/15	51	28.75	62.6	28.92	29.05	-11.5	5,228	-0.22%
2019/04/12	3.1	28.29	29.8	27.88	28.55	-26.8	4,942	-0.54%
2019/04/11	1	27.85	1	28.40	27.40	0	4,789	0.00%
2019/04/10	23	27.95	0	0.00	27.75	23	4,728	0.49%
2019/04/09	24	28.07	16	28.38	28.15	8	4,694	0.17%
2019/04/08	0	0.00	2.1	27.99	27.60	-2.1	4,598	-0.05%
2019/04/03	0	0.00	1	27.65	27.55	-1	4,525	-0.02%
2019/04/02	10	27.20	4	27.36	27.30	6	4,451	0.13%
2019/04/01	1	26.75	60	26.68	26.85	-59	4,335	-1.36%
2019/03/28	41	26.28	0	0.00	26.00	41	4,270	0.96%
2019/03/27	100	26.56	1	26.55	26.40	99	4,278	2.31%
2019/03/26	143	27.12	21	27.15	26.70	122	4,252	2.87%	大買/鉅額交易
2019/03/25	212	27.39	20	27.50	27.30	192	4,195	4.58%	大買/鉅額交易
2019/03/22	140	27.65	11	27.63	27.85	129	4,192	3.08%	大買/鉅額交易
2019/03/21	2	27.50	10	27.15	27.60	-8	4,118	-0.19%
2019/03/20	1	26.90	20	26.90	26.80	-19	4,111	-0.46%
2019/03/19	11	26.78	17	26.79	26.70	-6	4,115	-0.15%
2019/03/18	73	26.78	21	26.96	27.15	52	4,094	1.27%
2019/03/15	3	26.40	0	0.00	26.35	3	4,022	0.07%
2019/03/14	11	26.30	3	26.20	26.10	8	4,034	0.20%
2019/03/12	22	26.30	9	26.18	26.15	13	4,166	0.31%
2019/03/11	22	26.06	0	0.00	26.05	22	4,319	0.51%
2019/03/08	0	0.00	19	25.76	25.90	-19	4,399	-0.43%
2019/03/07	1	26.50	2	26.80	26.25	-1	4,515	-0.02%
2019/03/06	0	0.00	2	27.00	26.85	-2	4,539	-0.04%
2019/03/04	3	27.00	1.7	27.20	27.20	1.3	4,629	0.03%
2019/02/27	11	27.00	0	0.00	26.95	11	4,627	0.24%
2019/02/26	2	27.70	12	27.53	27.55	-10	4,598	-0.22%
2019/02/25	10	28.45	8	28.13	28.00	2	4,602	0.04%
2019/02/22	38	28.26	14	28.24	27.90	24	4,499	0.53%
2019/02/21	11	27.84	15	27.28	28.10	-4	4,163	-0.10%
2019/02/20	0	0.00	1	26.40	26.10	-1	3,902	-0.03%
2019/02/19	0	26.20	10	26.20	26.10	-10	3,977	-0.25%
2019/02/18	22	26.32	1	26.25	26.20	21	3,985	0.53%
2019/02/15	0	25.85	0	0.00	25.70	0	3,985	0.00%
2019/02/14	56.4	26.11	60	26.28	26.10	-3.6	3,947	-0.09%
2019/02/13	16.1	25.76	36	25.76	26.15	-19.9	3,840	-0.52%
2019/02/12	2.7	24.81	30	24.64	25.20	-27.4	3,643	-0.75%
2019/01/30	0	0.00	3	24.00	23.90	-3	3,717	-0.08%
2019/01/28	6	24.19	21	24.15	24.10	-15	3,878	-0.39%
2019/01/25	10	23.90	5	24.14	24.15	5	4,225	0.12%
2019/01/24	0	0.00	1	23.90	23.70	-1	4,307	-0.02%
2019/01/22	0	0.00	10	23.90	23.70	-10	4,453	-0.22%
2019/01/17	3	24.15	2	24.15	23.80	1	4,604	0.02%
2019/01/15	11	24.10	32	24.03	23.90	-21	4,683	-0.45%
2019/01/10	16	24.29	11	24.57	24.30	5	4,712	0.11%
2019/01/09	2	23.55	3	23.55	23.70	-1	4,626	-0.02%
2019/01/08	4	22.86	0	0.00	22.70	4	4,571	0.09%
2019/01/07	10	22.93	0	0.00	22.95	10	4,615	0.22%
2019/01/03	0	0.00	9	22.70	22.70	-9	4,739	-0.19%
2018/12/28	0	0.00	16	22.93	22.85	-16	4,838	-0.33%
2018/12/27	0	0.00	60	23.20	22.95	-60	5,018	-1.20%
2018/12/26	0	0.00	10	23.00	22.60	-10	5,027	-0.20%
2018/12/25	1	22.95	5	23.00	23.10	-4	5,027	-0.08%
2018/12/24	10	23.40	1	23.55	23.35	9	5,036	0.18%
2018/12/22	0	23.45	10	23.35	23.30	-10	5,049	-0.20%
2018/12/21	0	0.00	23	23.20	23.60	-23	5,109	-0.45%
2018/12/20	84	23.00	14	23.27	23.05	70	5,091	1.37%
2018/12/19	20	24.18	0	0.00	23.80	20	5,067	0.39%
2018/12/18	28	23.90	10	24.15	23.90	18	5,102	0.35%
2018/12/14	0	24.50	12	24.26	24.30	-12	5,181	-0.23%
2018/12/13	15	24.37	13	24.62	24.30	2	5,184	0.04%
2018/12/12	10	24.35	100	24.35	24.60	-90	5,146	-1.75%
2018/12/11	10	24.20	1	23.90	23.95	9	5,149	0.17%
2018/12/10	0	0.00	8	24.21	24.10	-8	5,198	-0.15%
2018/12/07	9.1	24.49	2	24.90	24.75	7.1	5,196	0.14%
2018/12/06	14	24.12	12	24.36	24.05	2	5,199	0.04%
2018/12/05	16	25.39	1	25.45	25.60	15	5,157	0.29%
2018/12/04	16.1	26.06	71	26.10	25.85	-55	5,252	-1.05%
2018/12/03	66.1	25.80	11	25.87	25.65	55.1	5,211	1.06%
2018/11/30	19.1	24.25	290	24.49	24.65	-271	5,075	-5.34%	大賣/鉅額交易
2018/11/29	0	0.00	6	24.18	23.85	-6	4,932	-0.12%
2018/11/28	12.1	23.70	12	23.73	23.85	0.1	4,935	0.00%
2018/11/27	52	23.49	5	23.50	23.55	47	4,931	0.95%
2018/11/26	1	23.50	1	23.30	23.40	0	5,035	0.00%
2018/11/23	0	23.35	0	0.00	23.30	0	5,149	0.00%
2018/11/22	5	23.68	6	24.16	23.40	-1	5,337	-0.02%
2018/11/21	15	24.05	1	24.05	24.05	14	5,764	0.24%
2018/11/20	0.1	23.70	1	23.70	23.70	-1	5,998	-0.02%
2018/11/19	0	0.00	40	23.66	23.70	-40	6,020	-0.66%
2018/11/16	15	23.54	24	23.88	23.40	-9	6,028	-0.15%
2018/11/15	80.1	23.23	12	23.47	23.45	68.1	5,927	1.15%
2018/11/14	5.1	23.61	0	0.00	23.50	5.1	5,954	0.08%
2018/11/13	63	22.54	2	22.70	23.20	61	5,926	1.03%
2018/11/12	30	22.92	0	0.00	22.85	30	6,002	0.50%
2018/11/09	30	23.02	13	22.91	23.20	17	6,082	0.28%
2018/11/08	8	23.35	3	23.17	23.00	5	6,121	0.08%
2018/11/07	123.1	23.07	7	23.21	23.45	116.1	6,081	1.91%	大買/鉅額交易
2018/11/06	11	22.34	14	23.16	22.20	-3	6,058	-0.05%
2018/11/05	82.1	23.03	0	0.00	23.30	82.1	6,068	1.35%
2018/11/02	14	23.87	22	23.75	23.40	-8	6,019	-0.13%
2018/11/01	2	22.50	22	21.93	22.45	-20	5,798	-0.34%
2018/10/31	42	20.97	5	21.19	21.10	37	5,804	0.64%
2018/10/30	10	20.00	0	0.00	20.10	10	5,880	0.17%
2018/10/29	0.1	20.70	20	20.38	20.70	-20	5,917	-0.34%
2018/10/26	0	0.00	21	19.60	19.50	-21	5,994	-0.35%
2018/10/25	241	19.31	2	19.15	19.05	239	6,049	3.95%	大買/鉅額交易
2018/10/24	22	20.45	21	20.59	20.50	1	6,087	0.02%
2018/10/23	1	20.50	0	0.00	20.45	1	6,132	0.02%
2018/10/22	0	21.30	6	21.44	21.40	-6	6,214	-0.10%
2018/10/19	10	20.95	2	21.20	20.90	8	6,444	0.12%
2018/10/18	3	21.60	1	21.50	21.50	2	6,626	0.03%
2018/10/17	10	22.06	25	21.90	21.50	-15	6,694	-0.22%
2018/10/16	2	21.43	0	0.00	21.20	2	6,683	0.03%
2018/10/15	2	21.50	0	0.00	20.85	2	6,739	0.03%
2018/10/12	22	21.06	3	21.20	21.20	19	6,752	0.28%
2018/10/11	3	20.60	1	20.60	20.60	2	6,849	0.03%
2018/10/05	2	23.10	2	25.05	23.15	0	7,080	0.00%
2018/10/02	1	26.30	10	26.23	25.90	-9	7,117	-0.13%
2018/10/01	10	26.13	2	26.35	26.10	8	7,204	0.11%
2018/09/28	2	25.98	2	26.10	26.15	0	7,440	0.00%
2018/09/27	1	26.10	1	26.35	26.15	0	7,608	0.00%
2018/09/21	60	26.98	85	26.93	26.90	-25	9,259	-0.27%
2018/09/20	3	25.53	2	25.25	25.35	1	9,307	0.01%
2018/09/18	1	25.80	10	26.00	25.70	-9	9,513	-0.09%
2018/09/17	2	26.55	35	26.69	26.55	-33	9,530	-0.35%
2018/09/14	27	26.26	22	26.45	26.40	5	9,515	0.05%
2018/09/13	3	25.82	2	25.93	25.60	1	9,512	0.01%
2018/09/12	1	25.85	0	0.00	25.70	1	9,595	0.01%
2018/09/11	3	25.75	1	26.00	26.25	2	9,675	0.02%
2018/09/10	23	25.90	0	0.00	25.25	23	9,667	0.24%
2018/09/07	10	27.67	0	0.00	26.70	10	9,577	0.10%
2018/09/06	0	28.85	1	29.00	28.80	-1	9,571	-0.01%
2018/09/05	2	29.00	0	0.00	28.90	2	9,621	0.02%
2018/09/04	0	0.00	1	29.60	29.60	-1	9,694	-0.01%
2018/09/03	1	28.90	1	29.20	28.80	0	9,749	0.00%
2018/08/31	3	29.57	4	29.59	29.95	-1	9,765	-0.01%
2018/08/30	3	29.48	9	29.32	29.50	-6	10,169	-0.06%
2018/08/29	2	29.40	4	29.95	29.70	-2	10,391	-0.02%
2018/08/28	11	29.70	7	29.39	28.55	4	10,290	0.04%
2018/08/27	10	27.40	24	29.06	29.20	-14	9,920	-0.14%
2018/08/22	0	0.00	6	26.00	26.10	-6	10,451	-0.06%
2018/08/20	1	25.80	0	0.00	26.40	1	11,334	0.01%
2018/08/17	23	27.19	2	27.35	26.45	21	11,913	0.18%
2018/08/16	0	0.00	11	27.14	27.30	-11	12,388	-0.09%
2018/08/15	11	26.22	0	0.00	26.30	11	12,761	0.09%
2018/08/14	1	26.70	1	26.10	27.20	0	12,882	0.00%
2018/08/13	35	26.79	0	0.00	26.20	35	13,082	0.27%
2018/08/10	6	28.38	0	0.00	28.15	6	13,043	0.05%
2018/08/09	0	0.00	4.2	28.80	28.85	-4.2	13,139	-0.03%
2018/08/08	62	29.39	1	29.10	28.55	61	13,262	0.46%
2018/08/07	5	28.86	3	28.98	29.25	2	13,330	0.02%
2018/08/06	5	28.99	5	28.99	28.85	0	13,475	0.00%
2018/08/03	3	28.22	1	28.05	28.10	2	13,489	0.01%
2018/08/02	35	28.09	0	0.00	27.85	35	13,499	0.26%
2018/08/01	21	28.61	11	29.18	28.75	10	13,583	0.07%
2018/07/31	6	28.68	0	0.00	28.75	6	13,850	0.04%
2018/07/30	0	0.00	3	29.13	28.50	-3	13,957	-0.02%
2018/07/27	1	29.55	1	29.00	29.50	0	13,909	0.00%
2018/07/26	2	28.96	47	29.35	29.55	-45	13,809	-0.33%
2018/07/25	1	27.33	3	27.97	28.60	-2	13,605	-0.01%
2018/07/24	0	0.00	31	27.23	27.30	-31	13,400	-0.23%
2018/07/23	2	25.82	3	25.85	26.70	-1	13,305	-0.01%
2018/07/20	3	26.20	17	25.67	25.45	-14	13,244	-0.11%
2018/07/19	32	26.16	4	26.15	26.25	28	13,169	0.21%
2018/07/18	8	26.98	11	26.50	26.30	-3	13,140	-0.02%
2018/07/17	2	28.87	41	28.30	28.35	-39	12,987	-0.30%
2018/07/16	2	28.28	3	28.45	27.95	-1	12,827	-0.01%
2018/07/13	12	28.94	0	0.00	28.70	12	12,747	0.09%
2018/07/12	101	28.52	10	28.50	29.70	91	12,715	0.72%	大買/
2018/07/11	1	28.60	11	29.10	28.55	-10	12,623	-0.08%
2018/07/10	1	28.85	1	29.00	29.00	0	12,559	0.00%
2018/07/09	21	28.86	1	28.85	28.75	20	12,554	0.16%
2018/07/06	16	29.80	14	28.91	28.95	2	12,464	0.02%
2018/07/05	62	30.85	27	30.24	29.80	35	12,239	0.29%
2018/07/04	6	32.32	66	32.16	32.00	-60	12,022	-0.50%
2018/07/03	91	33.62	91	33.51	31.40	0	11,762	0.00%
2018/07/02	28	32.19	41.6	32.50	33.05	-13.6	10,803	-0.13%
2018/06/29	22	28.99	16	29.92	30.05	6	10,327	0.06%
2018/06/28	12	28.72	1	28.50	28.10	11	10,164	0.11%
2018/06/27	1	29.35	5	29.72	28.70	-4	10,090	-0.04%
2018/06/26	3	28.85	2	28.03	29.20	1	9,925	0.01%
2018/06/22	3	29.08	0	0.00	28.75	3	9,839	0.03%
2018/06/21	5	29.80	8	30.02	30.20	-3	9,781	-0.03%
2018/06/20	1	29.65	2	28.33	28.00	-1	9,678	-0.01%
2018/06/19	1	29.45	2	29.90	29.30	-1	9,551	-0.01%
2018/06/14	4	30.64	2	30.70	30.40	2	9,442	0.02%
2018/06/13	2	30.67	4	30.68	30.55	-2	9,329	-0.02%
2018/06/12	6	30.78	6	30.56	30.10	0	9,261	0.00%
2018/06/11	3	31.38	7	31.20	31.15	-4	9,137	-0.04%
2018/06/08	1	30.21	0	0.00	30.60	1	9,001	0.01%
2018/06/07	43	32.90	41	30.66	30.40	2	8,896	0.02%
2018/06/06	10.3	30.48	31	30.59	31.20	-20.7	8,362	-0.25%
2018/06/05	5	29.08	10	28.77	28.85	-5	8,033	-0.06%
2018/06/04	8	30.04	26	30.08	29.75	-18	7,931	-0.23%
2018/06/01	5	28.90	4	29.28	29.15	1	7,814	0.01%
2018/05/31	16	30.45	15	30.32	29.15	1	7,709	0.01%
2018/05/30	21	29.51	11	29.88	30.40	10	7,314	0.14%
2018/05/29	54	30.75	40	30.61	30.05	14	6,991	0.20%
2018/05/28	49	30.30	24	29.89	31.60	25	6,615	0.38%
2018/05/25	54	28.10	46	28.51	28.80	8	6,007	0.13%
2018/05/24	104	25.63	116.6	26.20	27.20	-12.6	5,375	-0.24%	大買/大賣/
2018/05/23	11	24.22	58	24.63	24.75	-47	4,844	-0.97%
2018/05/22	44	23.68	4	23.35	23.55	40	4,373	0.91%
2018/05/21	8	23.09	79	23.35	23.35	-71	4,181	-1.70%
2018/05/18	1	22.10	7.1	22.04	22.20	-6.1	3,919	-0.16%
2018/05/17	6	22.00	3	22.15	22.00	3	3,885	0.08%
2018/05/16	0	0.00	10	22.46	22.90	-10	3,734	-0.27%
2018/05/15	22	21.98	10	22.29	22.45	12	3,591	0.33%
2018/05/14	3	21.95	4	21.70	21.70	-1	3,452	-0.03%
2018/05/11	11	21.63	11	21.33	20.80	0	3,201	0.00%
2018/05/10	29	21.17	33	21.01	21.40	-4	3,004	-0.13%
2018/05/09	25	21.12	21	21.00	21.25	4	2,931	0.14%
2018/05/08	49	21.05	51.4	20.90	20.25	-2.4	2,728	-0.09%
2018/05/07	1	19.35	20	18.74	20.05	-19	2,354	-0.81%
2018/05/04	3	18.45	2	18.33	18.25	1	2,142	0.05%
2018/05/03	3	17.90	6	17.83	18.20	-3	2,095	-0.14%
2018/05/02	3	17.85	44	17.67	18.10	-41	2,070	-1.98%
2018/04/30	1	17.35	11	17.38	17.35	-10	2,039	-0.49%
2018/04/27	3	16.72	0	0.00	16.90	3	2,057	0.15%
2018/04/26	1	16.90	0	0.00	16.45	1	2,077	0.05%
2018/04/23	10	17.50	35	17.83	17.50	-25	2,230	-1.12%
2018/04/19	5	17.93	0	0.00	17.95	5	2,248	0.22%
2018/04/18	44	18.09	0	0.00	17.85	44	2,290	1.92%
2018/04/17	0	0.00	42	18.42	18.35	-42	2,321	-1.81%
2018/04/13	0	0.00	15	18.38	18.00	-15	2,320	-0.65%
2018/04/12	1	17.70	1	17.85	17.85	0	2,371	0.00%
2018/04/11	0	0.00	13	17.80	17.60	-13	2,503	-0.52%
2018/04/10	13	17.35	5	17.44	17.60	8	2,774	0.29%
2018/04/03	1	17.55	2	17.58	17.60	-1	2,881	-0.03%
2018/04/02	1	17.85	1	17.75	17.75	0	2,937	0.00%
2018/03/31	1	17.90	0	0.00	17.90	1	3,036	0.03%
2018/03/30	0	0.00	7	17.92	17.70	-7	3,149	-0.22%
2018/03/28	0	0.00	2	18.00	17.90	-2	3,581	-0.06%
2018/03/27	20	18.13	0	0.00	18.10	20	3,704	0.54%
2018/03/26	1	17.85	0	0.00	17.95	1	3,919	0.03%
2018/03/23	15	17.52	11	17.70	17.90	4	4,247	0.09%
2018/03/21	40	18.46	0	0.00	18.35	40	5,349	0.75%
2018/03/20	0	0.00	3	18.55	18.55	-3	5,551	-0.05%
2018/03/19	8	18.84	1	18.65	18.65	7	5,709	0.12%
2018/03/16	1	19.10	1	19.35	19.00	0	5,824	0.00%
2018/03/15	1	18.80	7	19.02	19.05	-6	5,882	-0.10%
2018/03/14	1	19.10	0	0.00	18.95	1	6,053	0.02%
2018/03/13	1	18.85	0	0.00	19.05	1	6,068	0.02%
2018/03/09	0	0.00	47	18.85	18.85	-47	6,117	-0.77%
2018/03/08	8	18.81	0	0.00	18.80	8	6,110	0.13%
2018/03/07	42	19.03	1	19.10	18.85	41	6,129	0.67%
2018/03/06	5	19.60	5	19.34	19.45	0	6,169	0.00%
2018/03/05	5	18.50	0	0.00	18.50	5	6,142	0.08%
2018/03/02	76	18.74	73	18.80	18.80	3	6,177	0.05%
2018/03/01	1	18.90	0	0.00	18.90	1	6,203	0.02%
2018/02/27	1	19.25	0	0.00	18.85	1	6,240	0.02%
2018/02/26	10	19.40	1	19.45	19.30	9	6,352	0.14%
2018/02/23	0	0.00	6	19.66	19.70	-6	6,531	-0.09%
2018/02/22	2	18.45	0	0.00	18.60	2	6,597	0.03%
2018/02/21	3	18.43	0	0.00	18.80	3	6,850	0.04%
2018/02/09	0	0.00	1	17.60	17.35	-1	7,004	-0.01%
2018/02/07	0	0.00	1	18.20	17.95	-1	6,990	-0.01%
2018/02/06	2	18.43	1	17.65	17.65	1	6,970	0.01%
2018/02/05	1	19.15	1	19.50	19.55	0	6,926	0.00%
2018/02/02	0	0.00	1	20.40	20.25	-1	6,918	-0.01%
2018/02/01	1	20.65	2	20.58	20.40	-1	6,967	-0.01%
2018/01/31	1	20.00	7	20.04	20.20	-6	7,016	-0.09%
2018/01/30	35	20.39	0	0.00	20.10	35	7,020	0.50%
2018/01/26	5	20.70	0	0.00	20.40	5	7,121	0.07%
2018/01/24	2	19.98	2	20.65	20.30	0	7,191	0.00%
2018/01/23	7	20.44	1	20.35	20.30	6	7,367	0.08%
2018/01/22	0	0.00	10	20.80	20.70	-10	7,401	-0.14%
2018/01/19	1	21.00	1	21.00	21.00	0	7,427	0.00%
2018/01/18	3	21.55	0	0.00	21.45	3	7,455	0.04%
2018/01/17	1	21.80	7	21.72	21.50	-6	7,445	-0.08%
2018/01/16	1	20.95	0	0.00	20.95	1	7,459	0.01%
2018/01/12	0	0.00	20	21.55	21.40	-20	7,587	-0.26%
2018/01/11	10	21.60	1	21.95	21.65	9	7,709	0.12%
2018/01/10	2	20.65	5	20.89	20.85	-3	7,950	-0.04%
2018/01/09	10	20.90	0	0.00	20.70	10	7,970	0.13%
2018/01/08	10	21.08	10	21.00	20.70	0	8,145	0.00%
2018/01/05	8	22.06	3	21.70	21.65	5	8,371	0.06%
2018/01/04	20	22.19	19	22.11	22.55	1	8,221	0.01%
2018/01/03	6	21.58	17	21.81	21.45	-11	7,920	-0.14%
2018/01/02	10	21.68	1	21.35	21.45	9	7,853	0.11%