瀚宇博 (5469)-統一-板橋券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－統一-板橋券商分點個股進出

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

統一-板橋券商分點個股進出
統一-板橋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
2024/05/17	13	55.75	3	55.87	55.10	10	6,296	0.16%
2024/05/16	17	57.42	0	0.00	56.70	17	6,230	0.27%
2024/05/15	9	59.66	7	58.94	58.60	2	6,239	0.03%
2024/05/14	2	56.30	0	0.00	56.60	2	6,045	0.03%
2024/05/08	4	55.40	0	0.00	55.50	4	6,077	0.07%
2024/05/07	3	54.33	0	0.00	54.70	3	6,135	0.05%
2024/05/06	3	54.47	0	0.00	54.50	3	6,276	0.05%
2024/05/03	25	55.39	1	55.30	54.30	24	6,448	0.37%
2024/05/02	7	55.13	0	0.00	54.90	7	6,426	0.11%
2024/04/30	7	56.87	0	0.00	56.10	7	6,464	0.11%
2024/04/29	20	56.37	0	0.00	56.70	20	6,448	0.31%
2024/04/26	2	55.40	0	0.00	55.20	2	6,445	0.03%
2024/04/24	41	55.24	0	0.00	55.60	41	6,451	0.64%
2024/04/22	0	0.00	10	54.60	54.40	-10	6,473	-0.15%
2024/04/19	2	56.10	13	55.92	55.70	-11	6,440	-0.17%
2024/04/17	7	56.83	3	56.60	56.60	4	6,406	0.06%
2024/04/16	20	56.39	1	55.90	56.70	19	6,398	0.30%
2024/04/12	3	59.00	0	0.00	58.90	3	6,323	0.05%
2024/04/11	1	58.60	3	59.50	59.50	-2	6,319	-0.03%
2024/04/09	1	61.10	0	0.00	60.70	1	6,302	0.02%
2024/04/03	2	60.95	1	61.00	61.30	1	6,339	0.02%
2024/04/02	23	61.32	6	61.92	61.20	17	6,315	0.27%
2024/04/01	10	61.00	7	61.27	61.00	3	6,277	0.05%
2024/03/29	32	62.11	8	62.73	60.80	24	6,201	0.39%
2024/03/28	90	64.37	41	65.10	63.20	49	5,938	0.83%
2024/03/27	3	60.67	3	61.73	63.60	0	5,614	0.00%
2024/03/26	3	62.33	3	62.03	60.90	0	5,491	0.00%
2024/03/25	4	62.98	0	0.00	62.50	4	5,434	0.07%
2024/03/22	5	63.30	2	63.55	62.40	3	5,361	0.06%
2024/03/21	34	66.98	47	67.29	67.00	-13	5,175	-0.25%
2024/03/20	13	61.68	21	63.29	64.90	-8	4,423	-0.18%
2024/03/19	5	59.10	5	58.00	59.00	0	4,056	0.00%
2024/03/18	10	55.90	5	56.90	56.50	5	3,911	0.13%
2024/03/15	1	56.30	29	56.30	55.70	-28	3,869	-0.72%
2024/03/14	6	55.13	30	55.15	55.20	-24	3,855	-0.62%
2024/03/13	2	54.50	1	54.60	54.70	1	3,876	0.03%
2024/03/12	12	54.42	3	55.33	55.00	9	3,920	0.23%
2024/03/11	6	53.92	0	0.00	53.30	6	3,909	0.15%
2024/03/07	3	57.53	0	0.00	57.40	3	4,168	0.07%
2024/03/05	7	57.91	1	57.90	58.30	6	4,428	0.14%
2024/03/01	4	57.58	0	0.00	57.50	4	4,423	0.09%
2024/02/29	7	56.79	0	0.00	56.60	7	4,403	0.16%
2024/02/27	3	57.57	0	0.00	57.20	3	4,392	0.07%
2024/02/23	18	59.25	17	59.32	58.40	1	4,341	0.02%
2024/02/22	1	62.00	0	0.00	62.00	1	4,255	0.02%
2024/02/21	5	62.20	2	62.49	62.10	3	4,307	0.07%
2024/02/20	0	0.00	2	62.70	62.50	-2	4,307	-0.05%
2024/02/19	4	61.80	12	61.92	62.00	-8	4,259	-0.19%
2024/02/16	1	61.80	2	61.95	61.50	-1	4,232	-0.02%
2024/02/15	0	0.00	4	59.13	60.00	-4	4,144	-0.10%
2024/02/05	5	58.48	0	0.00	58.60	5	4,096	0.12%
2024/02/02	0	0.00	3	57.60	58.40	-3	4,061	-0.07%
2024/02/01	0	0.00	1	57.40	57.50	-1	4,019	-0.02%
2024/01/31	3	56.70	5	56.82	57.00	-2	4,006	-0.05%
2024/01/30	1	57.80	0	0.00	56.70	1	4,010	0.02%
2024/01/26	7	56.83	4	56.93	57.00	3	3,827	0.08%
2024/01/24	0	0.00	5	56.20	55.30	-5	3,832	-0.13%
2024/01/15	10	54.60	0	0.00	54.40	10	3,963	0.25%
2024/01/12	3	53.60	3	53.10	53.70	0	3,976	0.00%
2024/01/10	1	53.90	0	0.00	54.00	1	4,002	0.02%
2024/01/09	1	54.50	0	0.00	54.60	1	4,001	0.02%
2024/01/08	0	0.00	1	55.00	55.00	-1	4,006	-0.02%
2024/01/03	1	55.60	0	0.00	55.40	1	4,078	0.02%
2023/12/29	2	55.00	0	0.00	55.30	2	4,103	0.05%
2023/12/28	2	54.80	0	0.00	54.20	2	4,022	0.05%
2023/12/27	1	54.00	0	0.00	54.20	1	4,021	0.02%
2023/12/19	5	56.00	0	0.00	56.00	5	3,976	0.13%
2023/12/18	5	58.00	0	0.00	57.90	5	3,957	0.13%
2023/12/15	4	63.63	2	63.40	62.80	2	3,906	0.05%
2023/12/14	10	62.30	7	62.60	63.00	3	3,881	0.08%
2023/12/13	2	61.85	0	0.00	61.80	2	3,880	0.05%
2023/12/12	1	61.50	0	0.00	61.60	1	3,936	0.03%
2023/12/11	2	61.40	0	0.00	61.40	2	3,996	0.05%
2023/12/08	5	63.80	6	63.70	63.20	-1	4,038	-0.02%
2023/12/07	0	0.00	3	64.23	63.70	-3	4,058	-0.07%
2023/12/06	24	62.96	25	63.45	62.90	-1	4,065	-0.02%
2023/12/05	2	61.25	3	61.20	62.10	-1	4,062	-0.02%
2023/12/04	3	63.40	46	63.31	62.90	-43	4,137	-1.04%
2023/12/01	6	58.75	3	59.93	59.10	3	4,059	0.07%
2023/11/29	0	0.00	1	55.90	56.00	-1	4,055	-0.02%
2023/11/28	1	55.40	0	0.00	55.10	1	4,096	0.02%
2023/11/27	0	0.00	8	55.70	55.00	-8	4,158	-0.19%
2023/11/22	1	55.20	0	0.00	54.80	1	4,270	0.02%
2023/11/21	8	56.40	10	56.72	55.30	-2	4,299	-0.05%
2023/11/20	5	55.94	2	56.00	56.10	3	4,373	0.07%
2023/11/17	0	0.00	27	54.40	55.20	-27	4,361	-0.62%
2023/11/14	11	53.27	0	0.00	52.90	11	4,598	0.24%
2023/11/13	1	52.90	0	0.00	53.00	1	4,744	0.02%
2023/11/10	5	53.58	0	0.00	53.30	5	4,800	0.10%
2023/11/09	6	54.30	1	54.70	54.50	5	4,906	0.10%
2023/11/08	5	55.12	0	0.00	54.60	5	4,939	0.10%
2023/11/07	0	0.00	15	55.65	55.10	-15	5,035	-0.30%
2023/11/06	2	55.25	0	0.00	55.70	2	5,133	0.04%
2023/11/03	3	55.53	0	0.00	54.70	3	5,245	0.06%
2023/11/02	0	0.00	5	56.00	56.20	-5	5,263	-0.10%
2023/11/01	25	56.40	10	55.25	55.20	15	5,253	0.29%
2023/10/31	0	0.00	2	56.40	55.70	-2	5,125	-0.04%
2023/10/27	0	0.00	52	54.33	54.40	-52	5,008	-1.04%
2023/10/26	2	53.75	10	53.50	54.00	-8	5,108	-0.16%
2023/10/24	12	54.33	50	54.30	54.50	-38	5,117	-0.74%
2023/10/18	50	52.55	0	0.00	52.50	50	5,509	0.91%
2023/10/17	51	53.63	0	0.00	53.20	51	5,542	0.92%
2023/10/13	1	54.10	0	0.00	54.20	1	6,203	0.02%
2023/10/12	0	0.00	2	55.50	55.40	-2	6,578	-0.03%
2023/10/03	10	59.90	0	0.00	59.50	10	6,600	0.15%
2023/10/02	0	0.00	14	60.39	60.40	-14	6,605	-0.21%
2023/09/28	0	0.00	3	59.00	59.40	-3	6,596	-0.05%
2023/09/27	0	0.00	38	58.36	58.90	-38	6,608	-0.58%
2023/09/26	12	60.14	178	59.10	59.00	-166	6,612	-2.51%	大賣/鉅額交易
2023/09/25	0	0.00	1	59.90	60.40	-1	6,629	-0.02%
2023/09/22	51	58.72	0	0.00	58.50	51	6,613	0.77%
2023/09/21	168	58.28	1	58.80	58.50	167	6,655	2.51%	大買/鉅額交易
2023/09/20	22	60.30	2	60.10	59.40	20	6,790	0.29%
2023/09/19	0	0.00	11	61.41	61.30	-11	6,775	-0.16%
2023/09/18	1	61.10	0	0.00	60.90	1	6,806	0.01%
2023/09/15	0	0.00	3	61.10	60.80	-3	6,861	-0.04%
2023/09/14	6	60.02	1	60.40	60.50	5	6,871	0.07%
2023/09/13	1	59.00	9	59.60	60.10	-8	6,876	-0.12%
2023/09/12	2	57.40	2	58.55	59.10	0	6,857	0.00%
2023/09/11	2	58.20	0	0.00	57.20	2	6,784	0.03%
2023/09/08	8	59.15	2	59.85	59.30	6	6,697	0.09%
2023/09/07	15	59.63	4	59.25	59.40	11	6,658	0.17%
2023/09/06	6	57.82	3	58.50	58.80	3	6,563	0.05%
2023/09/05	0	0.00	2	56.20	57.50	-2	6,516	-0.03%
2023/09/04	0	0.00	2	54.70	55.00	-2	6,285	-0.03%
2023/09/01	2	54.95	0	0.00	54.40	2	6,286	0.03%
2023/08/31	2	53.65	9	54.34	55.20	-7	6,233	-0.11%
2023/08/30	0	0.00	25	53.80	53.90	-25	6,198	-0.40%
2023/08/29	1	52.50	0	0.00	52.70	1	6,168	0.02%
2023/08/28	2	52.60	0	0.00	52.60	2	6,177	0.03%
2023/08/24	2	53.40	0	0.00	53.70	2	6,151	0.03%
2023/08/23	0	0.00	1	54.30	54.60	-1	6,020	-0.02%
2023/08/22	1	54.10	0	0.00	54.80	1	6,010	0.02%
2023/08/21	0	0.00	1	54.80	54.70	-1	5,967	-0.02%
2023/08/18	20	53.94	5	54.00	53.30	15	5,889	0.25%
2023/08/17	25	52.86	28	52.97	54.20	-3	5,784	-0.05%
2023/08/16	13	51.98	2	52.15	52.50	11	5,671	0.19%
2023/08/15	1	50.90	7	51.96	52.20	-6	5,601	-0.11%
2023/08/14	4	50.09	2	50.70	50.40	2	5,497	0.04%
2023/08/11	3	50.60	1	50.90	50.80	2	5,473	0.04%
2023/08/10	10	50.26	5	50.72	50.30	5	5,409	0.09%
2023/08/09	7	50.44	39	50.58	50.80	-32	5,299	-0.60%
2023/08/08	0	0.00	2	49.80	49.95	-2	5,202	-0.04%
2023/08/04	1	48.20	0	0.00	48.05	1	5,138	0.02%
2023/08/02	1	47.65	0	0.00	47.60	1	5,135	0.02%
2023/07/31	4	50.90	0	0.00	49.65	4	5,123	0.08%
2023/07/28	3	48.80	3	48.82	49.40	0	5,108	0.00%
2023/07/25	0	0.00	2	49.90	50.70	-2	4,978	-0.04%
2023/07/24	5	47.80	1	49.20	49.20	4	4,760	0.08%
2023/07/21	0	0.00	9	47.01	47.50	-9	4,657	-0.19%
2023/07/20	11	48.02	0	0.00	46.80	11	4,612	0.24%
2023/07/19	15	49.02	4	48.95	47.55	11	4,538	0.24%
2023/07/18	30	49.65	24	50.51	50.20	6	4,397	0.14%
2023/07/17	16	53.23	6	54.40	54.40	10	3,923	0.25%
2023/07/14	0	0.00	9	48.74	49.50	-9	3,526	-0.26%
2023/07/13	1	47.45	0	0.00	47.50	1	3,369	0.03%
2023/07/12	1	47.70	0	0.00	47.50	1	3,355	0.03%
2023/07/11	3	47.78	0	0.00	47.90	3	3,335	0.09%
2023/07/07	3	47.97	2	47.85	48.10	1	3,346	0.03%
2023/07/06	0	0.00	9	48.63	48.50	-9	3,390	-0.27%
2023/07/05	2	48.38	0	0.00	48.05	2	3,435	0.06%
2023/07/04	8	48.02	2	47.95	48.00	6	3,524	0.17%
2023/07/03	1	48.80	1	48.95	48.65	0	3,480	0.00%
2023/06/29	1	48.35	3	48.00	48.35	-2	3,397	-0.06%
2023/06/28	0	0.00	1	47.50	48.20	-1	3,311	-0.03%
2023/06/27	4	46.51	2	47.20	46.70	2	3,114	0.06%
2023/06/26	2	45.55	10	46.37	46.70	-8	3,031	-0.26%
2023/06/21	8	45.96	13	46.55	45.60	-5	2,969	-0.17%
2023/06/16	2	43.25	0	0.00	44.05	2	2,707	0.07%
2023/06/14	0	0.00	4	43.40	43.45	-4	2,612	-0.15%
2023/06/12	1	43.00	0	0.00	42.30	1	2,541	0.04%
2023/06/09	15	44.49	1	44.90	44.00	14	2,453	0.57%
2023/06/07	0	0.00	5	43.65	43.55	-5	2,246	-0.22%
2023/05/31	0	0.00	1	42.20	42.20	-1	2,097	-0.05%
2023/05/26	1	40.80	0	0.00	40.80	1	1,999	0.05%
2023/05/24	0	0.00	10	41.55	41.70	-10	1,895	-0.53%
2023/05/22	0	0.00	11	40.40	40.80	-11	1,870	-0.59%
2023/05/19	0	0.00	15	39.82	39.80	-15	1,846	-0.81%
2023/05/17	1	39.85	2	39.90	39.90	-1	1,819	-0.05%
2023/05/16	20	39.70	0	0.00	39.70	20	1,785	1.12%
2023/05/04	0	0.00	15	38.90	39.10	-15	1,518	-0.99%
2023/04/21	17	38.55	0	0.00	37.25	17	1,378	1.23%
2023/04/11	0	0.00	2	37.85	38.85	-2	1,133	-0.18%
2023/04/10	0	0.00	5	37.90	37.70	-5	1,047	-0.48%
2023/04/07	3	37.02	1	37.15	37.25	2	953	0.21%
2023/03/21	5	34.80	0	0.00	34.95	5	790	0.63%
2023/03/06	0	0.00	10	35.45	35.45	-10	834	-1.20%
2023/02/17	5	34.45	0	0.00	34.50	5	892	0.56%
2023/02/01	5	33.20	0	0.00	33.20	5	1,324	0.38%
2022/12/20	10	32.52	0	0.00	31.50	10	1,335	0.75%
2022/12/01	0	0.00	1	34.85	34.75	-1	1,254	-0.08%
2022/11/17	1	34.60	0	0.00	34.80	1	1,194	0.08%
2022/11/16	0	0.00	2	34.40	34.35	-2	1,184	-0.17%
2022/11/11	2	33.80	0	0.00	33.65	2	1,144	0.17%
2022/11/07	0	0.00	2	33.80	33.55	-2	1,132	-0.18%
2022/11/04	3	33.30	1	33.40	33.40	2	1,093	0.18%
2022/11/03	2	32.75	20	33.27	33.40	-18	1,062	-1.69%
2022/11/02	4	32.99	1	33.05	33.05	3	1,017	0.29%
2022/09/27	0	0.00	4	29.20	29.55	-4	840	-0.48%
2022/09/23	0	0.00	1	30.75	30.75	-1	846	-0.12%
2022/09/21	0	0.00	3	31.18	31.10	-3	855	-0.35%
2022/08/25	1	31.95	0	0.00	31.90	1	879	0.11%
2022/07/08	1	31.40	1	31.55	31.40	0	887	0.00%
2022/06/20	15	33.00	0	0.00	32.55	15	919	1.63%
2022/06/02	9	37.54	0	0.00	37.20	9	962	0.93%
2022/05/12	2	34.20	4	33.85	33.85	-2	1,342	-0.15%
2022/05/11	2	34.70	0	0.00	34.60	2	1,320	0.15%
2022/05/10	2	34.50	4	35.03	35.25	-2	1,316	-0.15%
2022/05/09	2	35.73	0	0.00	35.40	2	1,311	0.15%
2022/05/04	0	0.00	2	38.05	37.95	-2	1,266	-0.16%
2022/05/03	2	38.00	0	0.00	38.00	2	1,264	0.16%
2022/04/20	2	40.30	0	0.00	40.35	2	1,251	0.16%
2022/04/13	3	40.80	0	0.00	40.95	3	1,318	0.23%
2022/03/30	1	42.50	0	0.00	42.45	1	1,382	0.07%
2022/03/29	1	42.40	0	0.00	42.40	1	1,384	0.07%
2022/03/23	0	0.00	2	43.40	43.40	-2	1,393	-0.14%
2022/03/21	2	42.78	0	0.00	42.75	2	1,392	0.14%
2022/03/18	0	0.00	15	42.65	42.65	-15	1,402	-1.07%
2022/03/15	0	0.00	27	41.61	41.60	-27	1,424	-1.89%
2022/03/10	9	42.39	0	0.00	42.35	9	1,475	0.61%
2022/03/09	15	41.79	0	0.00	41.85	15	1,474	1.02%
2022/03/08	6	42.03	0	0.00	41.35	6	1,486	0.40%
2022/03/03	4	44.60	0	0.00	44.60	4	1,491	0.27%
2022/02/23	1	44.60	0	0.00	44.95	1	1,485	0.07%
2022/02/22	13	44.85	2	45.15	44.90	11	1,495	0.74%
2022/01/14	2	42.45	0	0.00	42.65	2	1,991	0.10%
2022/01/03	0	0.00	2	45.40	45.05	-2	1,912	-0.10%
2021/12/30	0	0.00	2	45.30	45.40	-2	1,914	-0.10%
2021/12/27	6	45.62	0	0.00	45.60	6	1,941	0.31%
2021/12/06	1	44.90	0	0.00	44.85	1	1,989	0.05%
2021/11/26	0	0.00	6	44.50	44.45	-6	1,972	-0.30%
2021/11/22	1	46.25	1	46.50	46.65	0	1,944	0.00%
2021/11/19	4	45.75	0	0.00	45.70	4	1,923	0.21%
2021/11/16	1	47.20	1	47.45	47.15	0	1,842	0.00%
2021/11/15	2	44.70	11	45.36	46.50	-9	1,600	-0.56%
2021/11/12	0	0.00	1	44.40	44.30	-1	1,540	-0.06%
2021/11/10	0	0.00	2	43.93	44.00	-2	1,574	-0.13%
2021/11/04	1	43.90	0	0.00	43.95	1	1,698	0.06%
2021/11/03	1	43.30	0	0.00	43.30	1	1,714	0.06%
2021/11/02	2	43.50	0	0.00	42.65	2	1,793	0.11%
2021/11/01	1	42.85	0	0.00	42.90	1	1,853	0.05%
2021/10/08	0	0.00	10	40.33	40.20	-10	2,231	-0.45%
2021/10/04	10	39.15	0	0.00	38.80	10	2,663	0.38%
2021/09/24	0	0.00	20	43.30	43.30	-20	2,768	-0.72%
2021/09/16	2	42.60	0	0.00	42.40	2	2,908	0.07%
2021/09/03	10	42.35	0	0.00	42.30	10	3,652	0.27%
2021/08/17	10	40.86	0	0.00	40.60	10	3,882	0.26%
2021/08/13	1	43.10	0	0.00	41.95	1	3,894	0.03%
2021/08/09	0	0.00	2	48.30	48.15	-2	4,196	-0.05%
2021/08/06	4	49.51	5	49.21	49.30	-1	4,195	-0.02%
2021/08/05	10	49.41	20	49.52	49.55	-10	4,156	-0.24%
2021/07/29	1	47.40	0	0.00	47.85	1	4,246	0.02%
2021/07/28	0	0.00	1	47.40	47.50	-1	4,284	-0.02%
2021/07/23	0	0.00	1	47.20	47.30	-1	4,597	-0.02%
2021/07/22	4	46.95	0.1	47.10	47.10	3.9	4,676	0.08%
2021/07/21	1	46.00	0	0.00	46.25	1	4,687	0.02%
2021/07/20	1	46.75	0	0.00	46.65	1	4,682	0.02%
2021/07/19	3	47.97	0	0.00	47.60	3	4,685	0.06%
2021/07/16	1	48.20	0	0.00	48.40	1	4,759	0.02%
2021/07/13	7	50.60	2	50.30	49.05	5	4,891	0.10%
2021/07/12	0	0.00	3	49.13	49.15	-3	4,678	-0.06%
2021/07/09	0	0.00	1	48.40	48.45	-1	4,617	-0.02%
2021/07/08	0	0.00	3	48.13	48.00	-3	4,671	-0.06%
2021/07/06	0	0.00	2	48.60	48.15	-2	4,780	-0.04%
2021/07/05	1	48.00	0	0.00	48.40	1	5,033	0.02%
2021/07/02	1	47.40	0	0.00	47.30	1	5,123	0.02%
2021/06/29	2	47.60	0	0.00	47.55	2	5,173	0.04%
2021/06/24	1	48.25	1	48.15	48.15	0	5,229	0.00%
2021/06/22	3	48.53	13	48.17	47.65	-10	5,254	-0.19%
2021/06/21	1	46.05	0	0.00	46.05	1	5,322	0.02%
2021/06/18	2	46.60	0	0.00	46.60	2	5,441	0.04%
2021/06/17	0	0.00	1	45.80	46.05	-1	5,455	-0.02%
2021/06/16	0	0.00	2	45.15	45.20	-2	5,456	-0.04%
2021/06/09	2	44.50	0	0.00	44.25	2	5,598	0.04%
2021/06/04	2	44.05	0	0.00	44.10	2	5,743	0.03%
2021/05/21	2	43.70	2	43.90	43.60	0	6,773	0.00%
2021/05/20	0	0.00	8	45.05	43.40	-8	6,861	-0.12%
2021/05/19	8	43.35	0	0.00	43.35	8	6,619	0.12%
2021/05/14	1	40.45	0	0.00	40.55	1	6,524	0.02%
2021/05/11	0	0.00	2	43.60	43.15	-2	6,383	-0.03%
2021/05/10	2	45.90	0	0.00	45.50	2	6,327	0.03%
2021/05/05	5	46.01	0	0.00	45.25	5	6,321	0.08%
2021/05/04	1	47.60	24	45.10	45.65	-23	6,305	-0.36%
2021/05/03	15	48.37	0	0.00	47.90	15	6,201	0.24%
2021/04/29	20	50.18	0	0.00	49.70	20	6,115	0.33%
2021/04/28	3	51.13	0	0.00	51.10	3	6,010	0.05%
2021/04/27	10	49.90	0	0.00	49.70	10	6,008	0.17%
2021/04/23	1	50.20	0	0.00	49.95	1	6,022	0.02%
2021/04/22	1	51.10	6	50.50	49.45	-5	6,073	-0.08%
2021/04/21	12	52.11	0	0.00	51.60	12	6,049	0.20%
2021/04/09	1	53.50	4	52.90	53.10	-3	5,898	-0.05%
2021/04/08	1	52.00	1	51.50	51.90	0	5,649	0.00%
2021/04/07	1	49.45	0	0.00	50.20	1	5,523	0.02%
2021/03/25	5	49.30	1	48.90	48.75	4	5,488	0.07%
2021/03/24	10	50.10	6	51.73	50.10	4	5,418	0.07%
2021/03/19	0	0.00	1	48.00	48.20	-1	5,002	-0.02%
2021/03/18	0	0.00	2	48.58	48.45	-2	5,019	-0.04%
2021/03/17	1	48.45	0	0.00	48.10	1	5,086	0.02%
2021/03/15	5	47.80	0	0.00	47.90	5	5,377	0.09%
2021/03/11	0	0.00	4	46.74	46.75	-4	5,456	-0.07%
2021/03/10	1	46.65	0	0.00	46.45	1	5,480	0.02%
2021/03/09	0	0.00	8	46.19	46.20	-8	5,507	-0.15%
2021/03/04	5	46.60	0	0.00	46.60	5	5,879	0.09%
2021/03/03	0	0.00	10	46.17	46.30	-10	5,918	-0.17%
2021/03/02	1	46.70	2	47.20	46.10	-1	5,904	-0.02%
2021/02/26	5	46.44	1	46.20	46.20	4	5,786	0.07%
2021/02/24	0	0.00	3	45.85	45.35	-3	5,603	-0.05%
2021/02/23	1	45.65	2	45.20	45.30	-1	5,524	-0.02%
2021/02/03	0	0.00	2	42.55	42.40	-2	5,774	-0.03%
2021/02/02	1	41.70	0	0.00	42.10	1	5,924	0.02%
2021/02/01	0	0.00	8	40.69	41.55	-8	6,010	-0.13%
2021/01/28	1	41.80	0	0.00	42.00	1	6,151	0.02%
2021/01/27	1	42.65	0	0.00	42.50	1	6,236	0.02%
2021/01/25	6	42.14	0	0.00	42.30	6	6,623	0.09%
2021/01/22	1	41.25	0	0.00	41.80	1	6,615	0.02%
2021/01/20	2	43.00	0	0.00	41.65	2	6,698	0.03%
2021/01/19	0	0.00	2	43.65	43.45	-2	6,623	-0.03%
2021/01/15	0	0.00	5	43.37	43.30	-5	6,674	-0.07%
2021/01/14	0	0.00	2	44.35	44.50	-2	6,626	-0.03%
2021/01/12	2	43.25	0	0.00	43.20	2	6,569	0.03%
2021/01/08	4	43.83	0	0.00	43.80	4	6,544	0.06%
2021/01/07	1	43.80	0	0.00	43.80	1	6,606	0.02%
2021/01/06	2	44.20	6	43.48	43.40	-4	6,616	-0.06%
2021/01/04	0	0.00	2	43.90	43.60	-2	6,585	-0.03%
2020/12/30	6	43.26	0	0.00	43.30	6	6,580	0.09%
2020/12/28	0	0.00	5	43.60	43.60	-5	6,551	-0.08%
2020/12/24	1	43.50	0	0.00	43.45	1	6,514	0.02%
2020/12/22	1	43.30	0	0.00	42.90	1	6,618	0.02%
2020/12/21	0	0.00	10	43.95	43.70	-10	6,677	-0.15%
2020/12/16	0	0.00	0.1	44.60	44.80	-0.1	6,606	0.00%
2020/12/11	2	44.95	0	0.00	45.00	2	6,626	0.03%
2020/12/10	1	46.00	0	0.00	45.85	1	6,549	0.02%
2020/12/09	1	45.85	11	46.54	46.55	-10	6,431	-0.16%
2020/12/07	1	45.35	2.1	45.28	45.25	-1.1	6,283	-0.02%
2020/12/04	3	45.35	20.4	45.00	45.20	-17.4	6,218	-0.28%
2020/12/03	4	45.56	0	0.00	45.05	4	6,188	0.06%
2020/12/02	12	45.74	1	45.50	45.55	11	6,174	0.18%
2020/12/01	16	45.35	17	45.40	45.60	-1	6,077	-0.02%
2020/11/30	2.1	44.92	6	45.22	44.85	-3.9	6,089	-0.06%
2020/11/27	6	44.89	7	44.64	44.55	-1	6,023	-0.02%
2020/11/26	0	0.00	2	44.25	44.20	-2	6,021	-0.03%
2020/11/25	1	44.50	8	44.03	43.70	-7	6,044	-0.12%
2020/11/24	0	0.00	1	45.50	44.45	-1	6,024	-0.02%
2020/11/23	5	44.31	1	44.35	44.35	4	5,947	0.07%
2020/11/20	0	0.00	1	43.95	44.15	-1	5,967	-0.02%
2020/11/19	0.2	43.75	5	44.02	43.85	-4.8	6,026	-0.08%
2020/11/18	1	43.65	7	43.75	43.50	-6	6,266	-0.10%
2020/11/17	0	0.00	1	43.50	43.40	-1	6,470	-0.02%
2020/11/16	1	43.95	1	43.75	43.85	0	6,809	0.00%
2020/11/13	1	43.10	1	43.20	43.20	0	7,000	0.00%
2020/11/12	0	0.00	2	43.20	42.70	-2	7,850	-0.03%
2020/11/11	0.2	42.87	0	0.00	42.95	0.2	8,502	0.00%
2020/11/10	0	0.00	1	42.45	42.40	-1	8,790	-0.01%
2020/11/09	6.1	42.14	0	0.00	42.15	6.1	8,928	0.07%
2020/11/06	8	41.99	2	41.70	41.75	6	8,994	0.07%
2020/11/05	2	40.90	0	0.00	40.90	2	8,920	0.02%
2020/11/04	7	40.84	1	41.20	41.00	6	8,951	0.07%
2020/11/03	7	41.44	4.1	42.02	41.10	2.9	8,923	0.03%
2020/10/30	0	0.00	1	39.55	39.15	-1	8,664	-0.01%
2020/10/29	1	39.00	1	39.50	39.70	0	8,671	0.00%
2020/10/28	2	39.85	0	0.00	39.80	2	8,670	0.02%
2020/10/26	0	0.00	1	41.65	41.60	-1	8,638	-0.01%
2020/10/16	6	40.88	0	0.00	40.65	6	9,143	0.07%
2020/10/15	6	41.91	1	41.40	41.50	5	9,288	0.05%
2020/10/13	10	40.50	0	0.00	40.25	10	9,699	0.10%
2020/10/08	0	0.00	7	41.09	40.95	-7	9,977	-0.07%
2020/10/06	1	40.10	0	0.00	40.20	1	10,697	0.01%
2020/09/24	5	39.90	5	39.85	39.75	0	12,326	0.00%
2020/09/23	2	41.45	0	0.00	41.50	2	12,635	0.02%
2020/09/22	4	41.90	5	41.90	41.65	-1	12,801	-0.01%
2020/09/18	4	43.40	0	0.00	43.60	4	12,859	0.03%
2020/09/17	0	0.00	15	42.49	42.55	-15	12,775	-0.12%
2020/09/16	1	42.25	0	0.00	42.05	1	12,830	0.01%
2020/09/15	5	41.93	0	0.00	41.85	5	12,858	0.04%
2020/09/14	2	41.95	0	0.00	41.85	2	12,907	0.02%
2020/09/11	3	42.00	0	0.00	41.30	3	12,902	0.02%
2020/09/10	2	43.30	2	43.43	42.25	0	12,834	0.00%
2020/09/09	2	42.20	0	0.00	42.20	2	12,751	0.02%
2020/09/03	5	44.80	1	44.80	45.15	4	12,660	0.03%
2020/09/02	6	44.60	67	44.71	44.60	-61	12,555	-0.49%
2020/09/01	2	43.43	1	44.10	44.20	1	12,478	0.01%
2020/08/31	4	43.68	2	43.63	43.55	2	12,403	0.02%
2020/08/28	1	42.65	0	0.00	43.50	1	12,488	0.01%
2020/08/27	7	43.36	10	43.30	43.20	-3	12,500	-0.02%
2020/08/26	19	44.52	38	44.29	44.10	-19	12,464	-0.15%
2020/08/25	2	45.00	0	0.00	44.75	2	12,496	0.02%
2020/08/24	33	45.12	3	45.13	44.60	30	12,612	0.24%
2020/08/21	40	43.95	17	44.04	43.95	23	12,397	0.19%
2020/08/20	6	44.36	33	44.40	43.35	-27	12,262	-0.22%
2020/08/19	48	49.20	14	48.85	48.15	34	11,877	0.29%
2020/08/18	39	50.08	18	49.64	48.15	21	11,533	0.18%
2020/08/17	49	47.90	55	48.37	49.65	-6	10,644	-0.06%
2020/08/14	28	44.87	56	43.73	45.15	-28	9,929	-0.28%
2020/08/13	51	43.29	3	43.40	42.35	48	9,575	0.50%
2020/08/12	0	0.00	3	43.70	44.15	-3	9,310	-0.03%
2020/08/11	2	42.88	0	0.00	42.55	2	9,225	0.02%
2020/08/07	3	43.92	0	0.00	43.85	3	9,266	0.03%
2020/08/06	0	0.00	1	42.75	42.75	-1	9,272	-0.01%
2020/08/05	8	42.34	12	43.13	43.30	-4	9,427	-0.04%
2020/08/03	0	0.00	59	42.02	41.80	-59	9,662	-0.61%
2020/07/31	3	41.50	5	41.62	41.80	-2	9,656	-0.02%
2020/07/30	10	41.33	1	41.25	41.25	9	9,670	0.09%
2020/07/29	7	40.91	0	0.00	41.15	7	9,659	0.07%
2020/07/28	20	40.83	2	40.15	40.15	18	9,660	0.19%
2020/07/27	20	41.65	1	41.80	41.55	19	9,672	0.20%
2020/07/24	2	44.40	0	0.00	42.80	2	9,622	0.02%
2020/07/23	5	44.71	7	44.83	45.00	-2	9,561	-0.02%
2020/07/22	0	0.00	5	45.25	45.40	-5	9,399	-0.05%
2020/07/20	0	0.00	1	45.40	45.30	-1	9,126	-0.01%
2020/07/17	7	46.86	1	45.25	45.25	6	9,072	0.07%
2020/07/15	0	0.00	1	45.50	45.00	-1	8,611	-0.01%
2020/07/13	0	0.00	3	45.68	46.35	-3	8,375	-0.04%
2020/07/10	2	43.40	0	0.00	43.00	2	7,946	0.03%
2020/07/09	5	45.73	11	45.83	44.50	-6	7,828	-0.08%
2020/07/08	3	44.33	4	44.93	45.45	-1	7,619	-0.01%
2020/07/07	10	44.80	11	45.23	44.10	-1	7,491	-0.01%
2020/07/06	0	0.00	2	44.35	45.00	-2	7,417	-0.03%
2020/07/03	2	41.65	18	42.54	43.00	-16	7,059	-0.23%
2020/07/02	19	41.02	12	41.14	41.90	7	6,805	0.10%
2020/07/01	3	39.85	9	40.03	39.80	-6	6,455	-0.09%
2020/06/30	7	38.93	20	39.10	38.80	-13	6,322	-0.21%
2020/06/29	1	38.05	100	38.07	38.05	-99	6,286	-1.57%
2020/06/24	126	39.16	6	38.75	39.15	120	6,262	1.92%	大買/鉅額交易
2020/06/23	0	0.00	6	39.03	38.80	-6	6,272	-0.10%
2020/06/22	13	38.86	13	38.54	38.45	0	6,299	0.00%
2020/06/19	5	39.06	0	0.00	39.10	5	6,389	0.08%
2020/06/18	5	37.67	5	37.95	38.05	0	6,387	0.00%
2020/06/15	1	37.00	0	0.00	36.95	1	6,711	0.01%
2020/06/12	0	0.00	15	37.25	37.75	-15	6,765	-0.22%
2020/06/11	2	39.28	36	39.40	38.45	-34	6,803	-0.50%
2020/06/10	7	38.86	0	0.00	38.75	7	6,737	0.10%
2020/06/09	15	39.25	0	0.00	38.70	15	6,889	0.22%
2020/06/08	2	38.93	10	39.10	38.90	-8	6,944	-0.12%
2020/06/05	13	39.00	16	39.10	39.05	-3	6,952	-0.04%
2020/06/04	43	39.52	9	39.42	39.30	34	7,013	0.48%
2020/06/03	2	38.58	16	38.68	39.00	-14	6,890	-0.20%
2020/06/02	16	38.91	0	0.00	38.55	16	6,857	0.23%
2020/06/01	0	0.00	15	38.85	38.95	-15	6,885	-0.22%
2020/05/29	15	38.10	485	37.98	38.75	-470	7,206	-6.52%	大賣/鉅額交易
2020/05/28	565	37.63	85	37.80	37.50	480	7,077	6.78%	大買/鉅額交易
2020/05/27	0	0.00	4	36.64	37.40	-4	7,029	-0.06%
2020/05/26	2	36.88	31	36.78	36.70	-29	6,982	-0.42%
2020/05/25	21	35.96	0	0.00	36.40	21	6,977	0.30%
2020/05/22	10	36.48	0	0.00	36.35	10	6,976	0.14%
2020/05/21	2	37.00	3	37.05	37.20	-1	6,966	-0.01%
2020/05/20	3	36.55	0	0.00	36.60	3	6,948	0.04%
2020/05/14	5	38.40	0	0.00	37.65	5	6,773	0.07%
2020/05/12	5	39.70	1	39.45	39.70	4	6,607	0.06%
2020/05/11	1	41.05	3	40.03	41.10	-2	6,463	-0.03%
2020/05/08	12	39.17	0	0.00	38.80	12	6,140	0.20%
2020/05/07	1	38.85	8	39.10	38.85	-7	6,126	-0.11%
2020/05/06	2	38.50	2.5	38.35	38.35	-0.5	6,115	-0.01%
2020/05/05	6	38.92	2.5	39.12	38.80	3.5	6,120	0.06%
2020/05/04	3	39.10	0	0.00	39.00	3	6,133	0.05%
2020/04/30	2	39.13	10	39.70	40.00	-8	6,145	-0.13%
2020/04/29	6	39.07	1	38.90	38.90	5	6,134	0.08%
2020/04/28	4	39.35	2	38.65	38.65	2	6,167	0.03%
2020/04/27	0	0.00	1	39.50	39.35	-1	6,181	-0.02%
2020/04/24	2	39.28	3	39.12	39.05	-1	6,160	-0.02%
2020/04/23	4	39.48	0	0.00	39.20	4	6,150	0.07%
2020/04/21	2	39.00	0	0.00	38.15	2	6,082	0.03%
2020/04/17	1	39.90	2	39.45	39.45	-1	6,056	-0.02%
2020/04/16	1	39.90	0	0.00	40.00	1	5,942	0.02%
2020/04/15	4	40.64	5	40.33	39.90	-1	5,908	-0.02%
2020/04/14	4	39.89	0	0.00	39.80	4	5,819	0.07%
2020/04/13	0	0.00	1	39.65	39.60	-1	5,773	-0.02%
2020/04/10	1	39.35	4	38.96	39.00	-3	5,704	-0.05%
2020/04/09	6	38.63	3	38.32	38.60	3	5,704	0.05%
2020/04/08	1	36.35	0	0.00	37.60	1	5,578	0.02%
2020/04/07	6	35.51	5	36.38	36.60	1	5,546	0.02%
2020/04/06	1	34.10	1	34.40	34.50	0	5,576	0.00%
2020/03/31	0	0.00	1	33.40	33.10	-1	5,529	-0.02%
2020/03/27	2	32.58	0	0.00	32.50	2	5,567	0.04%
2020/03/26	0	0.00	10	31.53	32.90	-10	5,468	-0.18%
2020/03/25	0	0.00	20	31.58	31.60	-20	5,359	-0.37%
2020/03/24	270	28.37	270	28.68	29.00	0	5,227	0.00%	大買/大賣/
2020/03/20	10	28.00	307	29.62	28.00	-297	5,115	-5.81%	大賣/鉅額交易
2020/03/18	584	31.13	277	31.26	30.40	307	4,854	6.32%	大買/大賣/鉅額交易
2020/03/16	10	33.50	0	0.00	31.55	10	4,763	0.21%
2020/03/13	2	32.20	2	32.10	33.15	0	4,720	0.00%
2020/03/12	18	37.21	10	36.95	35.40	8	4,616	0.17%
2020/03/11	6	39.09	15	38.35	38.30	-9	4,541	-0.20%
2020/03/10	10	38.95	10	38.80	39.50	0	4,507	0.00%
2020/03/09	0	0.00	1	39.55	39.10	-1	4,432	-0.02%
2020/03/06	0	0.00	10	41.80	41.05	-10	4,384	-0.23%
2020/03/05	2	41.43	3	41.50	41.70	-1	4,371	-0.02%
2020/03/04	17	42.16	9	42.03	41.50	8	4,306	0.19%
2020/03/03	3	38.88	2	40.40	40.40	1	3,901	0.03%
2020/03/02	5	36.15	0	0.00	36.75	5	3,833	0.13%
2020/02/26	2	37.80	0	0.00	37.60	2	3,880	0.05%
2020/02/12	0	0.00	1	39.50	39.65	-1	5,443	-0.02%
2020/02/11	1	38.65	1	38.90	38.70	0	5,693	0.00%
2020/02/10	4	37.80	2	37.88	38.00	2	5,705	0.04%
2020/02/07	3	38.62	1	38.85	38.30	2	5,756	0.03%
2020/02/06	1	39.10	3	38.62	39.10	-2	5,791	-0.03%
2020/02/05	4	37.89	5	38.13	37.95	-1	5,844	-0.02%
2020/02/04	5	38.02	4	37.13	37.90	1	5,862	0.02%
2020/02/03	0	0.00	1	35.35	36.15	-1	5,972	-0.02%
2020/01/30	2	38.73	0	0.00	38.70	2	6,083	0.03%
2020/01/15	1	43.00	1	43.60	43.05	0	6,650	0.00%
2020/01/14	2	43.25	2	42.88	43.30	0	6,726	0.00%
2019/12/25	0	0.00	1	43.40	43.40	-1	7,535	-0.01%
2019/12/10	2	41.80	0	0.00	41.90	2	9,716	0.02%
2019/12/09	1	42.75	0	0.00	42.05	1	9,701	0.01%
2019/12/02	6	42.60	7	42.61	42.10	-1	9,907	-0.01%
2019/11/28	1	43.90	0	0.00	43.60	1	9,973	0.01%
2019/11/27	0	0.00	1	44.05	44.00	-1	10,066	-0.01%
2019/11/26	1	43.90	1	44.15	43.80	0	10,142	0.00%
2019/11/25	1	43.50	0	0.00	43.70	1	10,121	0.01%
2019/11/22	0	0.00	1	43.60	42.85	-1	10,146	-0.01%
2019/11/21	3	43.00	3	43.08	43.30	0	10,169	0.00%
2019/11/20	5	43.96	4	43.89	43.60	1	10,174	0.01%
2019/11/18	1	45.70	1	46.00	45.45	0	10,285	0.00%
2019/11/15	3	45.07	15	45.79	45.15	-12	10,529	-0.11%
2019/11/14	39	45.37	21	46.64	44.60	18	10,787	0.17%
2019/11/13	0	0.00	1	45.35	45.00	-1	10,608	-0.01%
2019/11/12	3	45.48	4	45.80	46.15	-1	10,685	-0.01%
2019/11/11	0	0.00	2	45.70	46.20	-2	10,689	-0.02%
2019/11/08	5	45.74	1	45.70	45.80	4	10,661	0.04%
2019/11/04	0	0.00	4	44.60	44.55	-4	10,889	-0.04%
2019/10/31	0	0.00	7	45.44	44.65	-7	11,096	-0.06%
2019/10/30	3	44.23	3	45.55	45.80	0	11,260	0.00%
2019/10/29	6	44.26	0	0.00	43.90	6	11,419	0.05%
2019/10/28	5	43.85	0	0.00	44.45	5	11,889	0.04%
2019/10/25	1	44.15	1	44.60	44.00	0	12,331	0.00%
2019/10/24	1	44.30	2	44.58	44.50	-1	12,331	-0.01%
2019/10/23	13	45.45	9	46.54	44.25	4	12,367	0.03%
2019/10/22	7	44.96	5	44.70	44.65	2	12,109	0.02%
2019/10/21	4	44.61	0	0.00	44.15	4	12,029	0.03%
2019/10/18	1	43.80	1	44.20	44.25	0	11,964	0.00%
2019/10/17	1	43.80	2	43.98	43.95	-1	11,898	-0.01%
2019/10/16	6	42.80	3	42.55	43.05	3	11,706	0.03%
2019/10/15	5	42.38	8	42.58	43.00	-3	11,656	-0.03%
2019/10/09	0	0.00	3	39.90	40.00	-3	11,506	-0.03%
2019/10/08	5	39.67	13	40.38	39.40	-8	11,470	-0.07%
2019/10/01	6	41.23	1	41.25	40.80	5	11,251	0.04%
2019/09/27	4	42.10	11	41.88	40.75	-7	11,202	-0.06%
2019/09/26	21	43.65	18.3	43.20	42.90	2.7	11,061	0.02%
2019/09/25	9	43.45	2	43.15	44.40	7	10,781	0.06%
2019/09/24	39	43.80	44	44.12	42.30	-5	10,420	-0.05%
2019/09/23	11	42.58	26	42.63	43.00	-15	9,990	-0.15%
2019/09/20	3	40.80	0	0.00	40.50	3	9,512	0.03%
2019/09/19	3	40.05	7	40.33	40.90	-4	9,340	-0.04%
2019/09/18	0	0.00	4	39.45	39.30	-4	9,139	-0.04%
2019/09/17	3	39.50	2	39.58	39.65	1	9,184	0.01%
2019/09/11	5	38.55	0	0.00	38.30	5	9,336	0.05%
2019/09/10	0	0.00	2	38.80	38.45	-2	9,456	-0.02%
2019/09/06	3	40.43	0	0.00	39.85	3	9,703	0.03%
2019/09/05	2	40.20	5	40.41	40.20	-3	9,706	-0.03%
2019/09/04	0	0.00	3	39.80	39.45	-3	9,843	-0.03%
2019/09/03	4	39.33	0	0.00	39.25	4	9,840	0.04%
2019/09/02	3	39.63	4	39.90	40.00	-1	9,811	-0.01%
2019/08/30	14	39.40	0	0.00	39.30	14	9,798	0.14%
2019/08/29	0	0.00	18	39.01	39.30	-18	9,735	-0.18%
2019/08/28	14	38.55	0	0.00	38.40	14	9,662	0.14%
2019/08/27	4	39.48	0	0.00	39.05	4	9,707	0.04%
2019/08/22	16	40.39	3	41.10	40.25	13	9,635	0.13%
2019/08/21	1	40.50	4	41.35	40.40	-3	9,495	-0.03%
2019/08/20	10	41.25	3	41.22	40.95	7	9,382	0.07%
2019/08/19	10	42.14	27	40.97	42.10	-17	9,110	-0.19%
2019/08/16	45	39.81	24	40.18	39.40	21	8,779	0.24%
2019/08/15	4	38.99	2	38.98	39.30	2	8,662	0.02%
2019/08/14	6	38.33	1	38.90	38.85	5	8,454	0.06%
2019/08/12	21	37.80	20	37.65	38.25	1	8,147	0.01%
2019/08/08	2	37.43	4	37.44	37.45	-2	8,101	-0.02%
2019/08/06	3	35.45	3	35.80	36.50	0	7,923	0.00%
2019/08/05	1	36.20	2	36.45	35.50	-1	7,981	-0.01%
2019/08/01	7	38.26	4	38.40	37.80	3	7,916	0.04%
2019/07/31	51	37.16	20	37.96	37.60	31	7,619	0.41%
2019/07/29	28	39.16	58	39.44	40.10	-30	7,321	-0.41%
2019/07/26	17	37.31	55	36.92	38.00	-38	6,850	-0.55%
2019/07/25	12	34.73	3	35.07	35.20	9	6,447	0.14%
2019/07/24	17	34.22	14	34.55	34.70	3	6,379	0.05%
2019/07/23	33	33.48	42	33.79	33.95	-9	6,406	-0.14%
2019/07/16	2	31.30	2	31.50	31.60	0	7,109	0.00%
2019/07/15	7	32.65	0	0.00	32.65	7	7,539	0.09%
2019/07/12	12	32.15	28	32.25	32.75	-16	7,870	-0.20%
2019/07/11	1	31.90	0	0.00	31.80	1	8,403	0.01%
2019/07/10	16	31.90	0	0.00	31.95	16	8,466	0.19%
2019/07/09	2	31.88	0	0.00	31.70	2	8,744	0.02%
2019/07/08	2	31.93	0	0.00	31.90	2	8,879	0.02%
2019/07/05	7	32.36	0	0.00	32.15	7	8,917	0.08%
2019/07/04	5	32.35	10	32.18	32.10	-5	8,912	-0.06%
2019/07/03	4	31.71	0	0.00	31.70	4	8,946	0.04%
2019/07/02	13	32.41	10	32.33	31.90	3	8,987	0.03%
2019/07/01	0	0.00	8	31.75	31.80	-8	8,977	-0.09%
2019/06/28	9	31.19	32	31.58	31.05	-23	8,994	-0.26%
2019/06/27	0	0.00	1	31.35	31.40	-1	9,042	-0.01%
2019/06/24	11	30.87	2	31.05	31.35	9	9,031	0.10%
2019/06/21	16	31.15	0	0.00	30.90	16	9,083	0.18%
2019/06/20	9	31.71	2	32.05	31.55	7	9,042	0.08%
2019/06/19	1	31.45	6	31.57	31.35	-5	9,019	-0.06%
2019/06/18	4	31.30	0	0.00	30.90	4	9,012	0.04%
2019/06/17	4	31.39	1	31.45	31.65	3	8,960	0.03%
2019/06/14	7	31.02	12	31.37	31.70	-5	8,869	-0.06%
2019/06/13	2	31.28	3	31.45	30.30	-1	8,784	-0.01%
2019/06/12	1	31.05	0	0.00	30.95	1	8,635	0.01%
2019/06/11	107	30.86	101	31.04	30.90	6	8,568	0.07%	大買/大賣/
2019/06/10	1	29.50	1	29.70	29.70	0	8,327	0.00%
2019/06/05	0	0.00	2	30.00	29.45	-2	8,346	-0.02%
2019/06/03	0	0.00	3	29.17	29.30	-3	8,318	-0.04%
2019/05/30	3	28.63	3	29.05	29.10	0	8,178	0.00%
2019/05/28	2	28.00	10	28.10	28.20	-8	8,087	-0.10%
2019/05/24	3	28.95	0	0.00	28.80	3	8,229	0.04%
2019/05/23	1	28.80	1	28.30	28.30	0	8,526	0.00%
2019/05/22	2	29.15	26	29.67	29.30	-24	8,768	-0.27%
2019/05/21	24	28.03	20	28.30	28.35	4	8,744	0.05%
2019/05/20	22	29.33	1	29.70	28.80	21	8,639	0.24%
2019/05/17	5	29.93	0	0.00	29.30	5	8,650	0.06%
2019/05/16	1	29.90	1	30.10	29.65	0	8,642	0.00%
2019/05/15	3	29.65	18	29.95	30.40	-15	8,664	-0.17%
2019/05/14	13	28.85	0	0.00	29.40	13	8,779	0.15%
2019/05/13	10	29.29	3	29.30	28.80	7	8,781	0.08%
2019/05/10	203	30.04	203	30.17	29.30	0	8,700	0.00%	大買/大賣/
2019/05/09	9	31.33	3	30.10	29.85	6	8,496	0.07%
2019/05/08	13	31.22	14	31.36	32.60	-1	8,255	-0.01%
2019/05/06	18	31.59	18	31.44	31.20	0	8,176	0.00%
2019/05/03	10	31.98	11	32.16	32.20	-1	8,101	-0.01%
2019/05/02	2	32.20	1	31.65	31.65	1	8,021	0.01%
2019/04/29	18	32.39	12	32.41	32.50	6	7,864	0.08%
2019/04/26	41	32.30	40	32.39	31.95	1	7,719	0.01%
2019/04/25	1	32.90	1	32.85	33.00	0	7,569	0.00%
2019/04/24	5	33.97	1	33.40	33.40	4	7,424	0.05%
2019/04/23	6	33.73	12	34.01	34.05	-6	7,217	-0.08%
2019/04/22	11	34.19	129	34.97	34.90	-118	7,052	-1.67%	大賣/鉅額交易
2019/04/19	1	32.40	9	32.36	33.90	-8	6,699	-0.12%
2019/04/18	19	31.34	14	31.64	31.05	5	6,335	0.08%
2019/04/17	126	29.93	7	30.34	30.90	119	5,978	1.99%	大買/鉅額交易
2019/04/16	20	28.81	21	29.12	29.10	-1	5,326	-0.02%
2019/04/15	16	28.63	16	29.09	29.05	0	5,228	0.00%
2019/04/12	1	28.25	31	27.98	28.55	-30	4,942	-0.61%
2019/04/11	25	27.66	14	28.33	27.40	11	4,789	0.23%
2019/04/10	10	27.86	5	27.95	27.75	5	4,728	0.11%
2019/04/09	15	28.01	15	28.17	28.15	0	4,694	0.00%
2019/04/08	3	27.85	2	28.05	27.60	1	4,598	0.02%
2019/04/03	3	27.48	1	27.65	27.55	2	4,525	0.04%
2019/04/02	11	27.15	67	27.39	27.30	-56	4,451	-1.26%
2019/04/01	5	26.49	1	26.50	26.85	4	4,335	0.09%
2019/03/29	6	26.19	0	0.00	26.20	6	4,264	0.14%
2019/03/28	5	26.13	0	0.00	26.00	5	4,270	0.12%
2019/03/27	26	26.50	0	0.00	26.40	26	4,278	0.61%
2019/03/26	2	27.05	0	0.00	26.70	2	4,252	0.05%
2019/03/25	2	27.33	0	0.00	27.30	2	4,195	0.05%
2019/03/22	13	27.86	0	0.00	27.85	13	4,192	0.31%
2019/03/21	5	27.10	65	27.48	27.60	-60	4,118	-1.46%
2019/03/20	1	26.80	0	0.00	26.80	1	4,111	0.02%
2019/03/19	9	26.76	0	0.00	26.70	9	4,115	0.22%
2019/03/18	7	26.61	8	26.90	27.15	-1	4,094	-0.02%
2019/03/15	12	26.45	0	0.00	26.35	12	4,022	0.30%
2019/03/14	1	26.20	0	0.00	26.10	1	4,034	0.02%
2019/03/12	3	26.25	0	0.00	26.15	3	4,166	0.07%
2019/03/11	9	26.01	0	0.00	26.05	9	4,319	0.21%
2019/03/08	4	25.63	0	0.00	25.90	4	4,399	0.09%
2019/03/07	2	26.90	0	0.00	26.25	2	4,515	0.04%
2019/03/06	3	26.95	5	26.85	26.85	-2	4,539	-0.04%
2019/03/05	9	27.04	0	0.00	26.80	9	4,631	0.19%
2019/03/04	4	27.06	0	0.00	27.20	4	4,629	0.09%
2019/02/26	5	27.65	0	0.00	27.55	5	4,598	0.11%
2019/02/25	1	28.05	3	28.00	28.00	-2	4,602	-0.04%
2019/02/22	49	28.22	29	28.48	27.90	20	4,499	0.44%
2019/02/21	7	27.03	11	27.28	28.10	-4	4,163	-0.10%
2019/02/20	0	0.00	1	26.35	26.10	-1	3,902	-0.03%
2019/02/19	1	26.10	1	26.15	26.10	0	3,977	0.00%
2019/02/18	0	0.00	14	26.23	26.20	-14	3,985	-0.35%
2019/02/15	11	25.54	0	0.00	25.70	11	3,985	0.28%
2019/02/14	12	26.14	0	0.00	26.10	12	3,947	0.30%
2019/02/13	98	25.38	100	25.54	26.15	-2	3,840	-0.05%
2019/02/12	0	0.00	15	24.75	25.20	-15	3,643	-0.41%
2019/02/11	15	24.05	0	0.00	23.80	15	3,607	0.42%
2019/01/17	2	24.00	3	24.33	23.80	-1	4,604	-0.02%
2019/01/16	3	24.03	0	0.00	24.00	3	4,647	0.06%
2019/01/08	29	22.93	0	0.00	22.70	29	4,571	0.63%
2019/01/07	1	22.90	0	0.00	22.95	1	4,615	0.02%
2018/12/27	0	0.00	30	23.22	22.95	-30	5,018	-0.60%
2018/12/11	3	24.20	3	24.10	23.95	0	5,149	0.00%
2018/12/04	0	0.00	2	26.35	25.85	-2	5,252	-0.04%
2018/12/03	2	25.65	0	0.00	25.65	2	5,211	0.04%
2018/11/29	3	23.85	1	24.20	23.85	2	4,932	0.04%
2018/11/22	0	0.00	1	24.25	23.40	-1	5,337	-0.02%
2018/11/16	2	23.58	50	23.80	23.40	-48	6,028	-0.80%
2018/11/14	1	23.75	100	23.65	23.50	-99	5,954	-1.66%
2018/11/08	30	23.15	30	22.90	23.00	0	6,121	0.00%
2018/11/06	31	22.70	0	0.00	22.20	31	6,058	0.51%
2018/11/05	30	23.00	1	22.80	23.30	29	6,068	0.48%
2018/11/02	91	23.38	0	0.00	23.40	91	6,019	1.51%
2018/09/25	10	26.40	10	26.75	26.55	0	8,826	0.00%
2018/09/19	0	0.00	0.4	25.85	25.65	-0.4	9,365	0.00%
2018/09/18	0	0.00	3	26.05	25.70	-3	9,513	-0.03%
2018/09/17	3	26.90	0	0.00	26.55	3	9,530	0.03%
2018/09/14	1	26.40	1	25.95	26.40	0	9,515	0.00%
2018/09/13	0	0.00	0.4	25.60	25.60	-0.4	9,512	0.00%
2018/09/05	1	28.90	0	0.00	28.90	1	9,621	0.01%
2018/09/04	0	0.00	1	29.05	29.60	-1	9,694	-0.01%
2018/09/03	0	0.00	1	29.35	28.80	-1	9,749	-0.01%
2018/08/31	1	29.50	3	29.85	29.95	-2	9,765	-0.02%
2018/08/30	0	0.00	1	29.15	29.50	-1	10,169	-0.01%
2018/08/29	2	29.68	2	30.00	29.70	0	10,391	0.00%
2018/08/28	4	29.59	24	29.85	28.55	-20	10,290	-0.19%
2018/08/27	2	27.85	5	27.50	29.20	-3	9,920	-0.03%
2018/08/24	5	26.25	15	26.52	26.55	-10	9,832	-0.10%
2018/08/23	5	26.24	5	26.50	26.20	0	10,176	0.00%
2018/08/17	15	26.83	0	0.00	26.45	15	11,913	0.13%
2018/08/16	0	0.00	15	27.15	27.30	-15	12,388	-0.12%
2018/08/15	10	26.35	0	0.00	26.30	10	12,761	0.08%
2018/08/14	0	0.00	10	27.00	27.20	-10	12,882	-0.08%
2018/08/10	5	28.25	0	0.00	28.15	5	13,043	0.04%
2018/08/08	32	29.20	0	0.00	28.55	32	13,262	0.24%
2018/08/06	8	29.35	12	29.11	28.85	-4	13,475	-0.03%
2018/08/02	4	28.16	0	0.00	27.85	4	13,499	0.03%
2018/07/30	1	28.70	2	28.50	28.50	-1	13,957	-0.01%
2018/07/27	1	29.00	1	29.20	29.50	0	13,909	0.00%
2018/07/25	0	0.00	3	28.60	28.60	-3	13,605	-0.02%
2018/07/17	1	28.40	10	27.60	28.35	-9	12,987	-0.07%
2018/07/16	0	0.00	1	28.40	27.95	-1	12,827	-0.01%
2018/07/13	2	29.28	1	29.40	28.70	1	12,747	0.01%
2018/07/10	1	28.95	1	28.80	29.00	0	12,559	0.00%
2018/07/09	3.8	29.26	1	28.70	28.75	2.8	12,554	0.02%
2018/07/06	1	30.15	1	30.85	28.95	0	12,464	0.00%
2018/07/05	16	31.04	6	31.84	29.80	10	12,239	0.08%
2018/07/04	35	32.28	25	32.25	32.00	10	12,022	0.08%
2018/07/03	20	33.95	37	33.73	31.40	-17	11,762	-0.14%
2018/07/02	30	32.38	25	32.37	33.05	5	10,803	0.05%
2018/06/27	32	29.70	31	29.85	28.70	1	10,090	0.01%
2018/06/25	0	0.00	4	28.20	28.00	-4	9,866	-0.04%
2018/06/21	11	29.50	11	29.99	30.20	0	9,781	0.00%
2018/06/20	2	28.50	1	27.70	28.00	1	9,678	0.01%
2018/06/15	3	30.17	0	0.00	30.05	3	9,513	0.03%
2018/06/14	3	30.73	1	30.65	30.40	2	9,442	0.02%
2018/06/13	1	30.75	0	0.00	30.55	1	9,329	0.01%
2018/06/11	1	30.75	5	31.26	31.15	-4	9,137	-0.04%
2018/06/08	8	30.33	6	30.68	30.60	2	9,001	0.02%
2018/06/07	6	31.89	109	31.81	30.40	-103	8,896	-1.16%	大賣/鉅額交易
2018/06/06	116	31.28	16	30.91	31.20	100	8,362	1.20%	大買/
2018/06/05	4	29.18	4	29.23	28.85	0	8,033	0.00%
2018/06/04	2	30.18	1	30.10	29.75	1	7,931	0.01%
2018/06/01	3	29.33	1	28.80	29.15	2	7,814	0.03%
2018/05/31	2	31.13	2.3	29.27	29.15	-0.3	7,709	0.00%
2018/05/30	2.2	29.28	4	30.15	30.40	-1.9	7,314	-0.03%
2018/05/29	5	30.37	6	30.68	30.05	-1	6,991	-0.01%
2018/05/28	6	29.15	6.2	29.69	31.60	-0.2	6,615	0.00%
2018/05/25	9.3	28.26	6	28.48	28.80	3.3	6,007	0.05%
2018/05/24	7	26.59	2	25.65	27.20	5	5,375	0.09%
2018/05/23	0	0.00	1	24.20	24.75	-1	4,844	-0.02%
2018/05/22	6	23.63	7	23.81	23.55	-1	4,373	-0.02%
2018/05/21	11	22.72	10	23.20	23.35	1	4,181	0.02%
2018/05/18	0	0.00	1	22.50	22.20	-1	3,919	-0.03%
2018/05/17	1	22.15	0	0.00	22.00	1	3,885	0.03%
2018/05/16	0	0.00	3	22.63	22.90	-3	3,734	-0.08%
2018/05/14	26	21.56	23	21.89	21.70	3	3,452	0.09%
2018/05/11	2	21.25	6	21.81	20.80	-4	3,201	-0.12%
2018/05/10	6	20.99	5	21.17	21.40	1	3,004	0.03%
2018/05/09	1	21.00	1	21.25	21.25	0	2,931	0.00%
2018/05/08	12	21.25	20	20.86	20.25	-8	2,728	-0.29%
2018/05/07	10	19.75	16	19.47	20.05	-6	2,354	-0.25%
2018/05/03	0	0.00	82	17.70	18.20	-82	2,095	-3.91%
2018/05/02	150	17.98	68	18.06	18.10	82	2,070	3.96%	大買/
2018/04/30	10	17.17	0	0.00	17.35	10	2,039	0.49%
2018/04/19	3	18.00	0	0.00	17.95	3	2,248	0.13%
2018/04/18	3	18.15	0	0.00	17.85	3	2,290	0.13%
2018/04/17	96	17.83	96	17.93	18.35	0	2,321	0.00%
2018/04/13	0	0.00	32	18.31	18.00	-32	2,320	-1.38%
2018/04/10	0	0.00	8	17.30	17.60	-8	2,774	-0.29%
2018/03/30	16	17.91	0	0.00	17.70	16	3,149	0.51%
2018/03/29	1	17.90	0	0.00	17.75	1	3,281	0.03%
2018/03/28	4	17.94	0	0.00	17.90	4	3,581	0.11%
2018/03/23	1	17.55	0	0.00	17.90	1	4,247	0.02%
2018/03/21	8	18.55	0	0.00	18.35	8	5,349	0.15%
2018/03/19	3	18.73	0	0.00	18.65	3	5,709	0.05%
2018/03/16	0	0.00	2	19.30	19.00	-2	5,824	-0.03%
2018/03/15	1	18.85	0	0.00	19.05	1	5,882	0.02%
2018/03/14	1	18.95	6	19.05	18.95	-5	6,053	-0.08%
2018/03/13	3	18.83	0	0.00	19.05	3	6,068	0.05%
2018/03/12	2	18.85	0	0.00	18.80	2	6,081	0.03%
2018/03/09	1	18.90	4	19.10	18.85	-3	6,117	-0.05%
2018/03/08	5	18.96	3	19.10	18.80	2	6,110	0.03%
2018/03/07	3	18.90	0	0.00	18.85	3	6,129	0.05%
2018/03/06	2	19.25	0	0.00	19.45	2	6,169	0.03%
2018/03/05	0	0.00	1	18.75	18.50	-1	6,142	-0.02%
2018/02/27	0	0.00	2	18.85	18.85	-2	6,240	-0.03%
2018/02/23	3	19.67	32	19.45	19.70	-29	6,531	-0.44%
2018/02/22	0	0.00	2	18.43	18.60	-2	6,597	-0.03%
2018/02/21	30	18.80	0	0.00	18.80	30	6,850	0.44%
2018/02/12	1	17.95	0	0.00	17.95	1	6,962	0.01%
2018/02/09	2	17.60	0	0.00	17.35	2	7,004	0.03%
2018/02/07	2	18.15	0	0.00	17.95	2	6,990	0.03%
2018/02/06	1	17.60	0	0.00	17.65	1	6,970	0.01%
2018/01/26	1	20.50	0	0.00	20.40	1	7,121	0.01%
2018/01/23	1	20.60	0	0.00	20.30	1	7,367	0.01%
2018/01/22	1	20.75	0	0.00	20.70	1	7,401	0.01%
2018/01/12	10	21.55	10	21.43	21.40	0	7,587	0.00%
2018/01/11	0	0.00	1	21.50	21.65	-1	7,709	-0.01%
2018/01/08	2	21.03	0	0.00	20.70	2	8,145	0.02%
2018/01/05	2	21.93	0	0.00	21.65	2	8,371	0.02%