瀚宇博 (5469)-群益金鼎-高雄券商分點個股進出

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
56.7
漲跌
▼1.9
漲幅
-3.24%
成交量
6,239張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－群益金鼎-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/16	4	57.33	4	57.20	56.70	0	6,230	0.00%
2024/05/15	17	59.56	7	59.13	58.60	10	6,239	0.16%
2024/05/14	4	56.60	10	56.42	56.60	-6	6,045	-0.10%
2024/05/13	3	54.73	3	54.63	55.40	0	6,033	0.00%
2024/05/10	0	0.00	0	55.01	54.90	0	6,077	0.00%
2024/05/09	6	55.60	3	55.23	55.10	3	6,070	0.05%
2024/05/06	1	54.20	1	54.50	54.50	0	6,276	0.00%
2024/05/02	5	55.02	4	55.05	54.90	1	6,426	0.02%
2024/04/30	5	56.16	0	0.00	56.10	5	6,464	0.08%
2024/04/29	0	0.00	7	56.41	56.70	-7	6,448	-0.11%
2024/04/26	0	0.00	5	55.20	55.20	-5	6,445	-0.08%
2024/04/24	2	54.80	1	55.40	55.60	1	6,451	0.02%
2024/04/23	0	0.00	0	54.60	54.50	0	6,463	0.00%
2024/04/22	1	54.40	0	0.00	54.40	1	6,473	0.02%
2024/04/18	2	56.20	0	56.80	56.60	2	6,405	0.03%
2024/04/17	1	56.70	0	57.00	56.60	1	6,406	0.02%
2024/04/16	10	56.78	1	56.20	56.70	9	6,398	0.14%
2024/04/15	2	58.15	0	0.00	58.40	2	6,339	0.03%
2024/04/12	7	59.51	3	59.60	58.90	4	6,323	0.06%
2024/04/11	4	58.53	0	0.00	59.50	4	6,319	0.06%
2024/04/10	3	60.33	0	0.00	60.20	3	6,284	0.05%
2024/04/09	25	60.96	10	61.50	60.70	15	6,302	0.24%
2024/04/08	0	0.00	12	62.00	62.00	-12	6,278	-0.19%
2024/04/03	3	60.80	2	61.40	61.30	1	6,339	0.02%
2024/04/01	8	60.99	5	61.40	61.00	3	6,277	0.05%
2024/03/29	31	61.74	14	62.66	60.80	17	6,201	0.27%
2024/03/28	14	64.99	2	65.60	63.20	12	5,938	0.20%
2024/03/27	1	60.30	15	63.05	63.60	-14	5,614	-0.25%
2024/03/26	13	62.25	2	61.50	60.90	11	5,491	0.20%
2024/03/25	4	62.73	2	63.50	62.50	2	5,434	0.04%
2024/03/22	27	64.25	16	62.89	62.40	11	5,361	0.21%
2024/03/21	24.1	67.95	24	67.68	67.00	0.1	5,175	0.00%
2024/03/20	4	62.78	31.2	64.08	64.90	-27.2	4,423	-0.61%
2024/03/19	0	0.00	9	59.37	59.00	-9	4,056	-0.22%
2024/03/13	0	0.00	1	54.70	54.70	-1	3,876	-0.03%
2024/03/12	1	53.80	0	0.00	55.00	1	3,920	0.03%
2024/03/11	5	53.98	0	0.00	53.30	5	3,909	0.13%
2024/03/08	4	55.98	1	56.40	54.90	3	3,921	0.08%
2024/03/07	4	57.50	0	0.00	57.40	4	4,168	0.10%
2024/03/06	1	58.40	2	58.40	58.30	-1	4,347	-0.02%
2024/02/29	0.1	56.80	0	0.00	56.60	0.1	4,403	0.00%
2024/02/27	1.1	57.50	0	0.00	57.20	1.1	4,392	0.03%
2024/02/23	9	59.66	0	0.00	58.40	9	4,341	0.21%
2024/02/22	0	0.00	1	62.10	62.00	-1	4,255	-0.02%
2024/02/20	0	0.00	6	63.28	62.50	-6	4,307	-0.14%
2024/02/19	0	0.00	3	62.23	62.00	-3	4,259	-0.07%
2024/02/16	3	61.63	6	62.48	61.50	-3	4,232	-0.07%
2024/02/15	0	0.00	11	60.21	60.00	-11	4,144	-0.27%
2024/02/05	0	0.00	25	58.54	58.60	-25	4,096	-0.61%
2024/02/02	0	0.00	1	58.00	58.40	-1	4,061	-0.02%
2024/01/30	1	56.70	3	56.97	56.70	-2	4,010	-0.05%
2024/01/29	1	57.70	12	57.88	57.80	-11	3,956	-0.28%
2024/01/26	7	56.77	14	57.00	57.00	-7	3,827	-0.18%
2024/01/24	7	55.73	3	56.00	55.30	4	3,832	0.10%
2024/01/23	0	0.00	2	55.30	55.30	-2	3,953	-0.05%
2024/01/22	3	54.70	2	55.20	54.70	1	3,950	0.03%
2024/01/18	3	53.10	0	0.00	53.50	3	3,970	0.08%
2024/01/16	0	0.00	1	54.30	54.90	-1	3,965	-0.03%
2024/01/12	4	53.33	1	53.80	53.70	3	3,976	0.08%
2024/01/11	3	53.93	2	53.90	53.90	1	3,973	0.03%
2024/01/10	8	53.70	0	0.00	54.00	8	4,002	0.20%
2024/01/09	2	54.35	2	54.30	54.60	0	4,001	0.00%
2024/01/08	8	55.03	0	0.00	55.00	8	4,006	0.20%
2024/01/05	7	55.33	0	0.00	55.30	7	4,023	0.17%
2024/01/04	3	55.30	0	0.00	55.80	3	4,024	0.07%
2024/01/03	0	0.00	1	56.20	55.40	-1	4,078	-0.02%
2023/12/29	0	0.00	1.6	55.19	55.30	-1.6	4,103	-0.04%
2023/12/28	0	0.00	2	54.70	54.20	-2	4,022	-0.05%
2023/12/26	0.1	54.00	0	0.00	54.20	0.1	4,024	0.00%
2023/12/25	15	53.83	0	0.00	54.00	15	4,015	0.37%
2023/12/22	9	54.67	2	55.50	54.50	7	4,009	0.17%
2023/12/21	5	54.88	3	55.27	54.80	2	3,997	0.05%
2023/12/20	5	55.88	0	0.00	55.60	5	3,986	0.13%
2023/12/19	9.5	56.14	2	56.90	56.00	7.5	3,976	0.19%
2023/12/18	19	58.96	4	60.25	57.90	15	3,957	0.38%
2023/12/15	1	62.80	2	62.95	62.80	-1	3,906	-0.03%
2023/12/14	4	62.60	4	62.58	63.00	0	3,881	0.00%
2023/12/11	3	61.50	0	0.00	61.40	3	3,996	0.08%
2023/12/08	1	63.80	3	63.37	63.20	-2	4,038	-0.05%
2023/12/07	0	0.00	6	63.63	63.70	-6	4,058	-0.15%
2023/12/06	0	0.00	1	63.00	62.90	-1	4,065	-0.02%
2023/12/05	1	62.10	30	61.03	62.10	-29	4,062	-0.71%
2023/12/04	1	64.20	6	64.10	62.90	-5	4,137	-0.12%
2023/12/01	4	59.20	11	59.19	59.10	-7	4,059	-0.17%
2023/11/30	3	56.97	2	57.25	56.80	1	4,112	0.02%
2023/11/29	0	0.00	1	56.00	56.00	-1	4,055	-0.02%
2023/11/28	2	55.10	0	0.00	55.10	2	4,096	0.05%
2023/11/27	3	55.77	2	55.85	55.00	1	4,158	0.02%
2023/11/22	0	0.00	2	54.95	54.80	-2	4,270	-0.05%
2023/11/21	1.7	55.65	1	57.05	55.30	0.7	4,299	0.02%
2023/11/20	0	0.00	1	55.90	56.10	-1	4,373	-0.02%
2023/11/17	0.3	55.10	1	54.90	55.20	-0.7	4,361	-0.02%
2023/11/15	1	53.80	2	54.15	53.70	-1	4,515	-0.02%
2023/11/14	1	53.30	0	0.00	52.90	1	4,598	0.02%
2023/11/10	1	53.30	2	53.55	53.30	-1	4,800	-0.02%
2023/11/08	2	54.90	0	0.00	54.60	2	4,939	0.04%
2023/11/07	1	55.70	0	0.00	55.10	1	5,035	0.02%
2023/11/06	1	55.10	0	0.00	55.70	1	5,133	0.02%
2023/11/03	2	54.75	0	0.00	54.70	2	5,245	0.04%
2023/11/02	1	57.20	0	0.00	56.20	1	5,263	0.02%
2023/11/01	0	0.00	5	55.50	55.20	-5	5,253	-0.10%
2023/10/31	7	57.44	3	56.80	55.70	4	5,125	0.08%
2023/10/30	0	0.00	1	54.60	54.50	-1	4,977	-0.02%
2023/10/27	0	0.00	1	54.40	54.40	-1	5,008	-0.02%
2023/10/26	0	0.00	6	53.77	54.00	-6	5,108	-0.12%
2023/10/23	1	53.20	0	0.00	53.10	1	5,180	0.02%
2023/10/19	1	52.20	0	0.00	52.90	1	5,476	0.02%
2023/10/18	1	52.10	2	52.00	52.50	-1	5,509	-0.02%
2023/10/17	3	54.30	1	53.60	53.20	2	5,542	0.04%
2023/10/16	5	53.90	0	0.00	53.90	5	5,743	0.09%
2023/10/12	0	0.00	1.5	55.47	55.40	-1.5	6,578	-0.02%
2023/10/11	4.5	55.36	0	0.00	55.20	4.5	6,710	0.07%
2023/10/06	1	56.30	0	0.00	56.40	1	6,638	0.02%
2023/09/27	2	58.50	1	58.70	58.90	1	6,608	0.02%
2023/09/26	2	59.70	0	0.00	59.00	2	6,612	0.03%
2023/09/25	1	60.30	0	0.00	60.40	1	6,629	0.02%
2023/09/22	1	58.00	1.6	58.82	58.50	-0.6	6,613	-0.01%
2023/09/21	1	58.30	7.1	58.67	58.50	-6.1	6,655	-0.09%
2023/09/20	7.7	59.05	1.1	59.90	59.40	6.6	6,790	0.10%
2023/09/19	1	61.40	4	61.10	61.30	-3	6,775	-0.04%
2023/09/18	2	60.65	2	61.55	60.90	0	6,806	0.00%
2023/09/15	5	60.22	0	0.00	60.80	5	6,861	0.07%
2023/09/14	1	60.50	0	0.00	60.50	1	6,871	0.01%
2023/09/13	0.1	59.90	2	59.30	60.10	-1.9	6,876	-0.03%
2023/09/12	1	59.30	1	58.50	59.10	0	6,857	0.00%
2023/09/11	0	0.00	8	59.13	57.20	-8	6,784	-0.12%
2023/09/08	15	59.47	25	59.58	59.30	-10	6,697	-0.15%
2023/09/07	9	59.22	8	59.78	59.40	1	6,658	0.02%
2023/09/06	16	58.25	24	57.92	58.80	-8	6,563	-0.12%
2023/09/05	10	57.19	1	57.20	57.50	9	6,516	0.14%
2023/09/04	1	55.00	0	55.00	55.00	1	6,285	0.02%
2023/09/01	20	54.56	1	55.30	54.40	19	6,286	0.30%
2023/08/31	0	0.00	1	54.30	55.20	-1	6,233	-0.02%
2023/08/30	6	53.03	1	53.90	53.90	5	6,198	0.08%
2023/08/29	2	52.20	0	0.00	52.70	2	6,168	0.03%
2023/08/28	1	52.30	2	53.10	52.60	-1	6,177	-0.02%
2023/08/25	0	0.00	1	54.10	54.00	-1	6,187	-0.02%
2023/08/24	22	54.82	2	53.15	53.70	20	6,151	0.33%
2023/08/22	0	0.00	22	55.20	54.80	-22	6,010	-0.37%
2023/08/21	0	0.00	4	54.58	54.70	-4	5,967	-0.07%
2023/08/18	1	53.50	2	54.20	53.30	-1	5,889	-0.02%
2023/08/17	3	53.33	4	53.20	54.20	-1	5,784	-0.02%
2023/08/16	3	51.50	14	52.14	52.50	-11	5,671	-0.19%
2023/08/15	2	51.95	26	52.05	52.20	-24	5,601	-0.43%
2023/08/14	34	50.09	3	50.60	50.40	31	5,497	0.56%
2023/08/11	3	50.63	3	50.70	50.80	0	5,473	0.00%
2023/08/10	1	50.10	1	50.20	50.30	0	5,409	0.00%
2023/08/09	1	50.20	2	50.65	50.80	-1	5,299	-0.02%
2023/08/07	1	49.90	3	48.75	49.75	-2	5,164	-0.04%
2023/08/04	1	47.05	1	47.75	48.05	0	5,138	0.00%
2023/08/02	5	47.70	1	47.70	47.60	4	5,135	0.08%
2023/08/01	1	48.95	0	0.00	48.95	1	5,127	0.02%
2023/07/31	1	50.80	0	0.00	49.65	1	5,123	0.02%
2023/07/28	1	49.25	0	0.00	49.40	1	5,108	0.02%
2023/07/27	1	48.85	5	49.06	49.20	-4	5,086	-0.08%
2023/07/26	6	49.33	2	49.50	49.25	4	5,055	0.08%
2023/07/25	11	50.76	9	51.03	50.70	2	4,978	0.04%
2023/07/24	0	0.00	2	49.12	49.20	-2	4,760	-0.04%
2023/07/21	1	45.90	1	46.65	47.50	0	4,657	0.00%
2023/07/20	3	46.65	2	47.35	46.80	1	4,612	0.02%
2023/07/19	9	48.83	7	49.09	47.55	2	4,538	0.04%
2023/07/18	31	51.31	22	49.56	50.20	9	4,397	0.20%
2023/07/17	7	53.21	20	53.40	54.40	-13	3,923	-0.33%
2023/07/14	2	49.30	17	49.09	49.50	-15	3,526	-0.43%
2023/07/13	0	0.00	2	47.65	47.50	-2	3,369	-0.06%
2023/07/12	9	47.50	0	0.00	47.50	9	3,355	0.27%
2023/07/11	2	47.90	0	0.00	47.90	2	3,335	0.06%
2023/07/07	4	47.71	4	47.71	48.10	0	3,346	0.00%
2023/07/06	3	48.45	4	48.56	48.50	-1	3,390	-0.03%
2023/07/05	1	48.05	12	48.26	48.05	-11	3,435	-0.32%
2023/07/04	3	47.77	2	47.88	48.00	1	3,524	0.03%
2023/07/03	0	0.00	1.1	48.93	48.65	-1.1	3,480	-0.03%
2023/06/30	2	47.80	1	47.95	48.05	1	3,428	0.03%
2023/06/29	12	48.37	2	47.78	48.35	10	3,397	0.29%
2023/06/28	4	47.80	6	48.21	48.20	-2	3,311	-0.06%
2023/06/27	2	46.35	2	46.85	46.70	0	3,114	0.00%
2023/06/26	1	45.10	2	46.13	46.70	-1	3,031	-0.03%
2023/06/21	1	45.95	1	46.20	45.60	0	2,969	0.00%
2023/06/20	6	44.91	3	45.22	45.20	3	2,867	0.10%
2023/06/19	3	43.88	8	44.19	44.75	-5	2,778	-0.18%
2023/06/16	4	42.84	4	43.39	44.05	0	2,707	0.00%
2023/06/13	0	0.00	3	43.08	43.25	-3	2,596	-0.12%
2023/06/12	2	42.73	1	42.90	42.30	1	2,541	0.04%
2023/06/09	6	44.42	2	43.83	44.00	4	2,453	0.16%
2023/06/08	0	0.00	2	43.60	43.20	-2	2,267	-0.09%
2023/06/07	0	0.00	2	43.70	43.55	-2	2,246	-0.09%
2023/06/05	0	0.00	1	43.10	43.30	-1	2,195	-0.05%
2023/06/02	1	42.25	1	42.40	42.35	0	2,151	0.00%
2023/06/01	1	42.65	2	42.55	42.80	-1	2,132	-0.05%
2023/05/31	1	42.40	1	42.50	42.20	0	2,097	0.00%
2023/05/30	1	41.45	1	41.60	41.60	0	2,032	0.00%
2023/05/29	0	0.00	10	41.42	41.75	-10	2,016	-0.50%
2023/05/26	4	41.46	0	0.00	40.80	4	1,999	0.20%
2023/05/24	3	41.50	3	41.35	41.70	0	1,895	0.00%
2023/05/23	6	40.81	0	0.00	40.90	6	1,864	0.32%
2023/05/22	1	40.80	0	0.00	40.80	1	1,870	0.05%
2023/05/18	4	39.94	0	0.00	39.95	4	1,843	0.22%
2023/05/17	2	39.88	0	0.00	39.90	2	1,819	0.11%
2023/05/15	0	0.00	1	38.90	39.00	-1	1,734	-0.06%
2023/05/12	0	0.00	1	39.20	39.50	-1	1,717	-0.06%
2023/05/11	0	0.00	1	38.70	38.60	-1	1,673	-0.06%
2023/05/09	0	0.00	2	39.35	38.90	-2	1,611	-0.12%
2023/05/08	1	39.30	0	0.00	38.90	1	1,586	0.06%
2023/05/04	2	38.85	6	38.68	39.10	-4	1,518	-0.26%
2023/04/25	1	37.75	0	0.00	36.85	1	1,395	0.07%
2023/04/24	5	37.65	0	37.70	37.75	5	1,381	0.36%
2023/04/21	1	38.60	0	37.50	37.25	1	1,378	0.07%
2023/04/20	1	38.65	1	38.35	38.35	0	1,299	0.00%
2023/04/18	1	38.25	1	37.95	37.95	0	1,264	0.00%
2023/04/17	1	37.90	1	38.25	38.15	0	1,256	0.00%
2023/04/14	1	38.70	2	38.25	38.25	-1	1,238	-0.08%
2023/04/13	6	39.01	6	38.60	38.60	0	1,211	0.00%
2023/04/12	1	38.60	1	39.05	39.00	0	1,182	0.00%
2023/04/11	1	38.70	10	38.70	38.85	-9	1,133	-0.79%
2023/04/10	0	0.00	1	37.90	37.70	-1	1,047	-0.10%
2023/04/07	14	37.22	4	36.58	37.25	10	953	1.05%
2023/03/29	0	0.00	8	35.43	35.40	-8	810	-0.99%
2023/03/22	0	0.00	0	35.15	34.95	0	794	0.00%
2023/03/17	0	0.00	6	34.40	34.40	-6	774	-0.77%
2023/03/16	1	33.40	0	0.00	33.50	1	773	0.13%
2023/03/14	3	33.97	0	0.00	34.00	3	806	0.37%
2023/03/13	1	34.00	0	0.00	34.30	1	813	0.12%
2023/03/07	1	35.25	0	0.00	35.40	1	837	0.12%
2023/02/22	2	33.98	0	0.00	34.25	2	853	0.23%
2023/02/17	0	0.00	10	34.22	34.50	-10	892	-1.12%
2023/02/10	6	33.29	0	0.00	33.00	6	953	0.63%
2023/02/09	3	33.45	0	0.00	33.55	3	997	0.30%
2023/02/08	3	33.55	0	0.00	33.50	3	1,033	0.29%
2023/02/07	4	33.54	0	0.00	33.55	4	1,101	0.36%
2023/02/06	2	33.63	0	0.00	33.65	2	1,292	0.15%
2023/02/02	0	0.00	0	33.70	33.70	0	1,338	0.00%
2022/11/30	0	0.00	1	34.25	34.25	-1	1,244	-0.08%
2022/11/17	0	0.00	1	34.70	34.80	-1	1,194	-0.08%
2022/11/15	0	0.00	1	34.20	34.10	-1	1,155	-0.09%
2022/11/08	1	33.75	1	34.00	33.50	0	1,149	0.00%
2022/11/07	0	0.00	10	33.40	33.55	-10	1,132	-0.88%
2022/11/02	11	31.69	5	31.55	33.05	6	1,017	0.59%
2022/11/01	5	31.41	0	0.00	31.60	5	851	0.59%
2022/10/19	0	0.00	1	29.00	28.75	-1	851	-0.12%
2022/10/13	1	28.00	3	28.63	27.40	-2	858	-0.23%
2022/10/11	0	29.20	0	0.00	29.00	0	840	0.00%
2022/09/15	0	0.00	10	32.05	31.95	-10	860	-1.16%
2022/09/14	0	0.00	0	32.00	32.00	0	873	0.00%
2022/09/12	1	31.95	0	0.00	32.00	1	890	0.11%
2022/09/01	5	32.45	0	0.00	32.45	5	899	0.56%
2022/08/31	5	32.75	0	0.00	32.75	5	889	0.56%
2022/08/08	0.1	31.90	0	0.00	31.80	0.1	789	0.01%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/08/02	0	32.00	0	0.00	31.90	0	769	0.00%
2022/07/18	0	0.00	1	31.95	32.45	-1	886	-0.11%
2022/07/15	0	0.00	0	32.10	32.05	0	884	0.00%
2022/07/12	0	30.10	0	0.00	30.00	0	880	0.00%
2022/07/06	1	30.50	0	0.00	30.15	1	897	0.11%
2022/07/05	8	31.10	8	30.52	31.15	0	916	0.00%
2022/06/20	0	33.00	0	0.00	32.55	0	919	0.00%
2022/06/17	1	33.80	0	0.00	33.80	1	899	0.11%
2022/06/15	0	0.00	1	35.40	35.15	-1	893	-0.11%
2022/06/13	0	35.50	0	0.00	35.10	0	907	0.00%
2022/06/02	0.1	37.50	0	0.00	37.20	0.1	962	0.01%
2022/05/17	0	35.90	0	0.00	36.30	0	1,349	0.00%
2022/05/12	1	34.00	0	34.40	33.85	1	1,342	0.07%
2022/05/10	0	0.00	1	33.90	35.25	-1	1,316	-0.08%
2022/04/25	0	0.00	1	39.45	39.25	-1	1,240	-0.08%
2022/04/22	1	40.35	0	0.00	40.25	1	1,240	0.08%
2022/04/21	0	0.00	35	40.48	40.50	-35	1,250	-2.80%
2022/04/20	35	40.31	1	40.10	40.35	34	1,251	2.72%
2022/04/19	2	40.15	0	0.00	39.90	2	1,268	0.16%
2022/04/13	1	40.90	1	41.10	40.95	0	1,318	0.00%
2022/04/08	1	40.90	0	0.00	40.80	1	1,313	0.08%
2022/04/07	0	0.00	1	41.25	40.75	-1	1,314	-0.08%
2022/03/30	2	42.48	0	0.00	42.45	2	1,382	0.14%
2022/03/29	0	0.00	1	42.35	42.40	-1	1,384	-0.07%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/25	1	43.00	0	0.00	42.90	1	1,385	0.07%
2022/03/16	1	41.50	0	0.00	41.25	1	1,411	0.07%
2022/03/14	0	0.00	1	42.00	42.35	-1	1,458	-0.07%
2022/03/07	1	42.85	0	0.00	42.65	1	1,469	0.07%
2022/03/04	1	44.20	0	0.00	44.15	1	1,471	0.07%
2022/03/02	0	0.00	1	44.60	44.80	-1	1,501	-0.07%
2022/03/01	1	45.00	0	0.00	44.90	1	1,509	0.07%
2022/02/23	0	0.00	6	44.93	44.95	-6	1,485	-0.41%
2022/02/22	5	45.17	1	44.70	44.90	4	1,495	0.27%
2022/02/18	0	0.00	1	44.00	44.40	-1	1,465	-0.07%
2022/02/17	1	43.75	0	44.00	43.80	1	1,676	0.06%
2022/02/15	1	42.05	0	0.00	41.85	1	1,731	0.06%
2022/02/08	2	43.10	0	0.00	43.15	2	1,827	0.11%
2022/01/25	0	0.00	1	41.65	41.60	-1	1,960	-0.05%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/14	0	0.00	0	42.60	42.65	0	1,991	0.00%
2022/01/13	1	43.15	0	0.00	43.05	1	1,984	0.05%
2022/01/11	0	0.00	7	42.89	42.80	-7	1,972	-0.35%
2022/01/10	0	0.00	8	43.34	43.35	-8	1,956	-0.41%
2022/01/07	0	0.00	2	43.60	43.50	-2	1,951	-0.10%
2022/01/06	2	44.60	0	0.00	44.25	2	1,934	0.10%
2022/01/05	0	0.00	1	44.75	44.65	-1	1,930	-0.05%
2022/01/04	0	0.00	1	45.55	45.15	-1	1,917	-0.05%
2021/12/30	10	45.36	0	0.00	45.40	10	1,914	0.52%
2021/12/29	1.1	45.25	0	0.00	45.25	1.1	1,916	0.06%
2021/12/24	1	45.45	0	0.00	45.25	1	1,963	0.05%
2021/12/13	0	0.00	6	44.45	44.40	-6	1,985	-0.30%
2021/12/10	0	0.00	2	44.93	44.70	-2	1,982	-0.10%
2021/12/08	0	0.00	1	45.50	45.95	-1	1,970	-0.05%
2021/12/01	1	45.20	1	45.15	45.20	0	1,995	0.00%
2021/11/30	1	45.05	0.1	45.20	44.55	1	1,997	0.05%
2021/11/23	0	0.00	1	45.95	45.90	-1	1,949	-0.05%
2021/11/19	0	0.00	3	46.30	45.70	-3	1,923	-0.16%
2021/11/18	0	0.00	1	46.90	46.40	-1	1,899	-0.05%
2021/11/17	3	46.75	0	0.00	46.90	3	1,877	0.16%
2021/11/16	9	47.43	3	47.10	47.15	6	1,842	0.33%
2021/11/15	0	0.00	1	45.10	46.50	-1	1,600	-0.06%
2021/11/12	0	0.00	2	44.40	44.30	-2	1,540	-0.13%
2021/11/10	1	44.05	0	0.00	44.00	1	1,574	0.06%
2021/11/09	0	0.00	1	44.65	44.65	-1	1,609	-0.06%
2021/11/08	1	44.10	0	0.00	44.10	1	1,610	0.06%
2021/11/05	0	0.00	3	43.48	43.90	-3	1,677	-0.18%
2021/11/04	0	0.00	2	43.93	43.95	-2	1,698	-0.12%
2021/11/03	2	43.13	0	0.00	43.30	2	1,714	0.12%
2021/11/01	0	0.00	6	42.61	42.90	-6	1,853	-0.32%
2021/10/27	5	41.30	0	0.00	41.60	5	1,899	0.26%
2021/10/13	0	0.00	2	38.90	38.90	-2	2,194	-0.09%
2021/10/08	0	0.00	1	40.20	40.20	-1	2,231	-0.04%
2021/10/07	20	39.70	0	0.00	39.65	20	2,299	0.87%
2021/10/06	0	39.20	0	0.00	38.65	0	2,547	0.00%
2021/09/29	1	41.05	1	41.10	41.15	0	2,703	0.00%
2021/09/28	1	41.75	3	41.70	42.00	-2	2,742	-0.07%
2021/09/22	0	0.00	30	42.22	42.20	-30	2,824	-1.06%
2021/09/16	0	0.00	1	42.40	42.40	-1	2,908	-0.03%
2021/09/13	0	0.00	40	42.63	42.65	-40	3,397	-1.18%
2021/09/10	32	42.78	52	43.14	42.55	-20	3,453	-0.58%
2021/09/08	35	41.24	0	0.00	40.85	35	3,519	0.99%
2021/09/02	55	42.36	0	0.00	42.00	55	3,673	1.50%
2021/09/01	2	42.25	0	0.00	42.50	2	3,688	0.05%
2021/08/31	3	41.88	5	41.91	41.95	-2	3,691	-0.05%
2021/08/30	0	0.00	18	41.76	41.75	-18	3,716	-0.48%
2021/08/26	20	41.55	0	0.00	41.55	20	3,744	0.53%
2021/08/25	1	41.50	2	41.23	41.60	-1	3,772	-0.03%
2021/08/24	2.9	40.98	0	0.00	41.00	2.9	3,815	0.08%
2021/08/13	6	42.79	3	42.71	41.95	3	3,894	0.08%
2021/08/11	1	47.40	70	47.47	46.75	-69	4,172	-1.65%
2021/08/09	3	48.62	0	0.00	48.15	3	4,196	0.07%
2021/08/06	1	48.90	2	49.48	49.30	-1	4,195	-0.02%
2021/08/05	0	0.00	8	49.48	49.55	-8	4,156	-0.19%
2021/08/04	1	48.40	0	0.00	48.35	1	4,121	0.02%
2021/07/29	0	0.00	0.1	47.90	47.85	-0.1	4,246	0.00%
2021/07/28	0	0.00	5	47.20	47.50	-5	4,284	-0.12%
2021/07/21	0	0.00	0.9	46.25	46.25	-0.9	4,687	-0.02%
2021/07/20	1	46.70	0	0.00	46.65	1	4,682	0.02%
2021/07/19	1	47.50	0	0.00	47.60	1	4,685	0.02%
2021/07/14	1	49.10	0	0.00	48.20	1	4,920	0.02%
2021/07/13	3	50.53	8	50.44	49.05	-5	4,891	-0.10%
2021/07/12	3	48.95	0	0.00	49.15	3	4,678	0.06%
2021/07/09	1.3	48.18	2	48.55	48.45	-0.8	4,617	-0.02%
2021/07/08	0.3	48.00	10	48.45	48.00	-9.8	4,671	-0.21%
2021/07/01	2	47.43	0	0.00	47.15	2	5,162	0.04%
2021/06/30	0	0.00	15	47.69	47.60	-15	5,155	-0.29%
2021/06/29	6	47.79	7	47.81	47.55	-1	5,173	-0.02%
2021/06/28	5	47.47	13	47.66	48.00	-8	5,210	-0.15%
2021/06/25	2	48.20	1	47.80	47.55	1	5,209	0.02%
2021/06/24	2	47.98	11	48.06	48.15	-9	5,229	-0.17%
2021/06/23	8	47.84	2	48.00	48.40	6	5,236	0.11%
2021/06/22	16	48.55	9	48.17	47.65	7	5,254	0.13%
2021/06/21	0	0.00	1	45.60	46.05	-1	5,322	-0.02%
2021/06/18	1	46.65	5.3	46.31	46.60	-4.3	5,441	-0.08%
2021/06/17	1	45.80	6	45.82	46.05	-5	5,455	-0.09%
2021/06/16	6	45.40	0	0.00	45.20	6	5,456	0.11%
2021/06/15	1	45.60	5	45.76	45.85	-4	5,487	-0.07%
2021/06/11	3	45.17	124	45.10	45.15	-121	5,528	-2.19%	大賣/鉅額交易
2021/06/10	0	0.00	2	44.80	44.80	-2	5,529	-0.04%
2021/06/09	0	0.00	1	44.20	44.25	-1	5,598	-0.02%
2021/06/08	0	0.00	53	44.18	44.20	-53	5,652	-0.94%
2021/06/07	12	43.23	0	0.00	43.70	12	5,700	0.21%
2021/06/04	39.2	44.11	0	0.00	44.10	39.2	5,743	0.68%
2021/06/03	3	44.60	0	0.00	44.65	3	5,781	0.05%
2021/06/02	60	44.68	1	44.80	44.65	59	5,812	1.01%
2021/06/01	13	45.00	0	0.00	45.15	13	5,826	0.22%
2021/05/26	0	0.00	1	43.90	43.90	-1	6,521	-0.02%
2021/05/21	1	43.50	0	0.00	43.60	1	6,773	0.01%
2021/05/20	10	44.90	11	44.40	43.40	-1	6,861	-0.01%
2021/05/19	7	43.11	7	42.73	43.35	0	6,619	0.00%
2021/05/18	0	0.00	1	41.15	42.10	-1	6,594	-0.02%
2021/05/13	6	39.07	11	40.50	40.30	-5	6,499	-0.08%
2021/05/12	5	40.75	0	0.00	40.50	5	6,468	0.08%
2021/05/11	3	43.95	0	0.00	43.15	3	6,383	0.05%
2021/05/10	20	45.50	0	0.00	45.50	20	6,327	0.32%
2021/05/07	2	45.75	1	46.25	46.25	1	6,321	0.02%
2021/05/05	8	46.02	0	0.00	45.25	8	6,321	0.13%
2021/05/04	2	45.50	22	45.13	45.65	-20	6,305	-0.32%
2021/05/03	4.1	48.20	3.3	48.72	47.90	0.9	6,201	0.01%
2021/04/29	21.3	51.69	2	50.40	49.70	19.3	6,115	0.32%
2021/04/28	2.1	51.19	2	50.70	51.10	0.1	6,010	0.00%
2021/04/27	0	0.00	3	49.93	49.70	-3	6,008	-0.05%
2021/04/22	1	51.80	33	51.18	49.45	-32	6,073	-0.53%
2021/04/21	2	51.85	12.4	52.13	51.60	-10.4	6,049	-0.17%
2021/04/20	1	51.20	1	51.40	51.40	0	5,941	0.00%
2021/04/16	30	50.07	1	50.30	50.00	29	5,981	0.48%
2021/04/14	2	49.75	2	49.58	49.30	0	6,013	0.00%
2021/04/13	2	51.15	1	51.80	50.40	1	5,978	0.02%
2021/04/12	6	52.38	11	52.27	51.90	-5	5,958	-0.08%
2021/04/09	34.2	53.32	2	53.40	53.10	32.2	5,898	0.55%
2021/04/08	5	51.20	5	50.82	51.90	0	5,649	0.00%
2021/04/07	0	0.00	12	49.56	50.20	-12	5,523	-0.22%
2021/04/06	1	49.30	15	49.40	49.35	-14	5,523	-0.25%
2021/03/31	19	49.53	5	49.60	49.35	14	5,526	0.25%
2021/03/30	2	49.20	0	0.00	49.25	2	5,499	0.04%
2021/03/29	15	49.32	1	49.25	49.25	14	5,489	0.26%
2021/03/26	1	49.20	0	0.00	49.35	1	5,473	0.02%
2021/03/25	5	49.09	1	49.05	48.75	4	5,488	0.07%
2021/03/24	10	51.17	5	50.80	50.10	5	5,418	0.09%
2021/03/23	4	49.79	5	49.93	50.10	-1	5,105	-0.02%
2021/03/22	19	48.96	20	48.72	48.80	-1	4,990	-0.02%
2021/03/19	1	47.95	60	48.08	48.20	-59	5,002	-1.18%
2021/03/18	5.5	48.36	21	48.35	48.45	-15.5	5,019	-0.31%
2021/03/17	4	48.24	7	48.44	48.10	-3	5,086	-0.06%
2021/03/16	2	47.83	0	47.45	47.45	2	5,151	0.04%
2021/03/15	34	47.70	4	47.81	47.90	30	5,377	0.56%
2021/03/12	63	47.15	7	47.09	47.10	56	5,348	1.05%
2021/03/11	1	46.60	2	46.65	46.75	-1	5,456	-0.02%
2021/03/10	1	46.55	3	46.53	46.45	-2	5,480	-0.04%
2021/03/09	1	45.95	0	0.00	46.20	1	5,507	0.02%
2021/03/08	1	46.30	1	46.05	46.05	0	5,647	0.00%
2021/03/05	1	46.30	52	46.30	46.10	-51	5,728	-0.89%
2021/03/04	1	46.50	3	46.67	46.60	-2	5,879	-0.03%
2021/03/03	2	45.95	4.5	46.03	46.30	-2.5	5,918	-0.04%
2021/03/02	1	46.60	24	46.08	46.10	-23	5,904	-0.39%
2021/02/26	8	46.09	12	46.13	46.20	-4	5,786	-0.07%
2021/02/25	1	45.40	7	45.36	45.55	-6	5,606	-0.11%
2021/02/24	12	45.49	5	45.25	45.35	7	5,603	0.12%
2021/02/23	7	45.19	8	45.28	45.30	-1	5,524	-0.02%
2021/02/22	3	44.75	2	45.23	44.80	1	5,452	0.02%
2021/02/19	0	0.00	6	43.63	44.20	-6	5,366	-0.11%
2021/02/18	0	0.00	1	43.50	43.80	-1	5,408	-0.02%
2021/02/17	0	0.00	1	43.15	43.10	-1	5,543	-0.02%
2021/02/03	0	0.00	2	42.35	42.40	-2	5,774	-0.03%
2021/02/02	0	0.00	15	41.85	42.10	-15	5,924	-0.25%
2021/02/01	5	41.51	3	41.10	41.55	2	6,010	0.03%
2021/01/29	38	42.07	0	0.00	41.30	38	6,148	0.62%
2021/01/28	4	41.85	4	42.30	42.00	0	6,151	0.00%
2021/01/27	33	43.33	0	0.00	42.50	33	6,236	0.53%
2021/01/26	22	41.73	11	42.39	41.80	11	6,609	0.17%
2021/01/25	3	41.90	3	42.12	42.30	0	6,623	0.00%
2021/01/22	0	0.00	3	41.42	41.80	-3	6,615	-0.05%
2021/01/21	0	0.00	11	41.95	41.25	-11	6,639	-0.17%
2021/01/20	0	0.00	5	41.99	41.65	-5	6,698	-0.07%
2021/01/19	1	43.55	8	43.80	43.45	-7	6,623	-0.11%
2021/01/18	0	0.00	2	42.85	42.85	-2	6,626	-0.03%
2021/01/15	12	43.44	60	43.95	43.30	-48	6,674	-0.72%
2021/01/14	0	0.00	53	44.13	44.50	-53	6,626	-0.80%
2021/01/13	0	0.00	20	43.60	43.70	-20	6,588	-0.30%
2021/01/11	53	44.31	24	44.36	44.30	29	6,566	0.44%
2021/01/08	27	43.71	23	44.19	43.80	4	6,544	0.06%
2021/01/07	21	43.80	25	43.72	43.80	-4	6,606	-0.06%
2021/01/06	25	43.31	1	44.10	43.40	24	6,616	0.36%
2021/01/05	2	43.90	47	43.88	44.15	-45	6,611	-0.68%
2020/12/31	2	43.40	1	43.45	43.35	1	6,580	0.02%
2020/12/30	4.6	43.34	3	43.15	43.30	1.6	6,580	0.02%
2020/12/29	1	43.10	6	43.58	43.05	-5	6,593	-0.08%
2020/12/25	0	0.00	3	43.35	43.50	-3	6,524	-0.05%
2020/12/24	53	43.45	0	0.00	43.45	53	6,514	0.81%
2020/12/22	0.2	43.80	0	0.00	42.90	0.2	6,618	0.00%
2020/12/21	2	43.60	0	0.00	43.70	2	6,677	0.03%
2020/12/17	3	44.92	0	0.00	44.70	3	6,631	0.05%
2020/12/16	7	44.63	1	44.85	44.80	6	6,606	0.09%
2020/12/15	1	43.80	0	0.00	43.85	1	6,726	0.01%
2020/12/14	0	0.00	1	45.40	45.35	-1	6,671	-0.01%
2020/12/11	3	44.75	11	44.92	45.00	-8	6,626	-0.12%
2020/12/10	34	45.69	8	45.99	45.85	26	6,549	0.40%
2020/12/09	1.5	46.67	18.1	46.15	46.55	-16.6	6,431	-0.26%
2020/12/07	11	45.53	8	45.75	45.25	3	6,283	0.05%
2020/12/04	11	45.09	16	45.09	45.20	-5	6,218	-0.08%
2020/12/03	12	45.10	6	45.56	45.05	6	6,188	0.10%
2020/12/02	14	45.58	2	45.50	45.55	12	6,174	0.19%
2020/12/01	15	45.08	7	45.03	45.60	8	6,077	0.13%
2020/11/30	12	45.16	4	45.19	44.85	8	6,089	0.13%
2020/11/27	0	0.00	8	44.87	44.55	-8	6,023	-0.13%
2020/11/26	13	44.09	10	44.00	44.20	3	6,021	0.05%
2020/11/25	2	44.28	11	44.42	43.70	-9	6,044	-0.15%
2020/11/24	1	44.65	1	44.90	44.45	0	6,024	0.00%
2020/11/23	5	44.37	0	0.00	44.35	5	5,947	0.08%
2020/11/20	5	43.96	0.3	44.10	44.15	4.7	5,967	0.08%
2020/11/19	1	43.70	1	44.25	43.85	0	6,026	0.00%
2020/11/18	0	0.00	2	43.70	43.50	-2	6,266	-0.03%
2020/11/17	6	43.64	1	43.45	43.40	5	6,470	0.08%
2020/11/16	9	44.05	2	44.10	43.85	7	6,809	0.10%
2020/11/13	8	42.70	6	42.70	43.20	2	7,000	0.03%
2020/11/12	2	42.75	3	43.00	42.70	-1	7,850	-0.01%
2020/11/11	9	42.65	6	42.91	42.95	3	8,502	0.04%
2020/11/10	16	42.38	11	42.30	42.40	5	8,790	0.06%
2020/11/09	3	42.12	0	0.00	42.15	3	8,928	0.03%
2020/11/06	5	41.83	1	42.15	41.75	4	8,994	0.04%
2020/11/04	2	41.10	0	0.00	41.00	2	8,951	0.02%
2020/11/03	19	41.86	1	41.45	41.10	18	8,923	0.20%
2020/11/02	3	39.55	0	0.00	39.60	3	8,564	0.04%
2020/10/28	0	0.00	3	40.80	39.80	-3	8,670	-0.03%
2020/10/27	1	41.35	0	0.00	41.20	1	8,599	0.01%
2020/10/22	1	41.70	0	0.00	41.45	1	8,666	0.01%
2020/10/21	0	0.00	93	41.89	41.85	-93	8,717	-1.07%
2020/10/19	0	0.00	5	41.78	41.35	-5	9,033	-0.06%
2020/10/16	1	41.15	0	0.00	40.65	1	9,143	0.01%
2020/10/15	2	41.75	2	41.63	41.50	0	9,288	0.00%
2020/10/14	1	40.25	0	0.00	40.65	1	9,290	0.01%
2020/10/13	1	40.15	0	0.00	40.25	1	9,699	0.01%
2020/10/12	0	0.00	5	40.65	40.85	-5	9,806	-0.05%
2020/10/07	0	0.00	1	40.35	40.50	-1	10,162	-0.01%
2020/10/06	0	0.00	6	40.07	40.20	-6	10,697	-0.06%
2020/09/28	5	38.50	0	0.00	39.05	5	11,633	0.04%
2020/09/25	4	39.31	2	37.90	38.05	2	12,069	0.02%
2020/09/24	38	39.70	0	0.00	39.75	38	12,326	0.31%
2020/09/23	12	41.38	3	41.65	41.50	9	12,635	0.07%
2020/09/22	0	0.00	34	42.29	41.65	-34	12,801	-0.27%
2020/09/21	13	42.95	2	43.03	42.75	11	12,838	0.09%
2020/09/18	62.2	43.40	31	43.78	43.60	31.2	12,859	0.24%
2020/09/17	2	42.58	1	42.40	42.55	1	12,775	0.01%
2020/09/16	3	42.10	11	42.15	42.05	-8	12,830	-0.06%
2020/09/15	12	42.03	2	42.00	41.85	10	12,858	0.08%
2020/09/14	0	0.00	11	41.84	41.85	-11	12,907	-0.09%
2020/09/11	8	41.61	3	41.75	41.30	5	12,902	0.04%
2020/09/10	6	42.63	4	43.29	42.25	2	12,834	0.02%
2020/09/09	7	42.01	8	42.00	42.20	-1	12,751	-0.01%
2020/09/08	5	43.85	3	43.32	43.05	2	12,663	0.02%
2020/09/07	5	43.33	2	44.10	43.50	3	12,664	0.02%
2020/09/04	4	44.46	2	43.95	44.45	2	12,725	0.02%
2020/09/03	6	44.97	9	45.02	45.15	-3	12,660	-0.02%
2020/09/02	12	44.67	1	44.60	44.60	11	12,555	0.09%
2020/09/01	5	43.86	2	43.40	44.20	3	12,478	0.02%
2020/08/31	1	44.25	1	44.00	43.55	0	12,403	0.00%
2020/08/28	1	43.75	6	43.04	43.50	-5	12,488	-0.04%
2020/08/27	0	0.00	2	43.70	43.20	-2	12,500	-0.02%
2020/08/26	0	0.00	2	43.95	44.10	-2	12,464	-0.02%
2020/08/25	2	44.73	2	44.85	44.75	0	12,496	0.00%
2020/08/24	7	44.94	2	45.05	44.60	5	12,612	0.04%
2020/08/21	1	44.05	1	44.10	43.95	0	12,397	0.00%
2020/08/20	9	44.65	17	43.69	43.35	-8	12,262	-0.07%
2020/08/19	5	48.27	3	48.37	48.15	2	11,877	0.02%
2020/08/18	32	49.67	7	49.55	48.15	25	11,533	0.22%
2020/08/17	13	48.48	12	48.63	49.65	1	10,644	0.01%
2020/08/14	2	43.55	15	44.79	45.15	-13	9,929	-0.13%
2020/08/12	0	0.00	4	43.91	44.15	-4	9,310	-0.04%
2020/08/11	1	42.55	1	43.05	42.55	0	9,225	0.00%
2020/08/07	2	43.75	0	0.00	43.85	2	9,266	0.02%
2020/08/05	7	43.66	8	43.34	43.30	-1	9,427	-0.01%
2020/08/04	1	41.90	1	42.05	42.00	0	9,637	0.00%
2020/08/03	0	0.00	1	42.20	41.80	-1	9,662	-0.01%
2020/07/30	0.6	41.30	1	40.80	41.25	-0.4	9,670	0.00%
2020/07/28	1	40.00	0	0.00	40.15	1	9,660	0.01%
2020/07/27	1	41.55	2	41.70	41.55	-1	9,672	-0.01%
2020/07/24	1	42.80	10.5	42.42	42.80	-9.5	9,622	-0.10%
2020/07/23	3	44.93	9	44.85	45.00	-6	9,561	-0.06%
2020/07/22	0	0.00	17	45.34	45.40	-17	9,399	-0.18%
2020/07/21	2	45.40	0	0.00	45.25	2	9,255	0.02%
2020/07/20	1	46.00	0	0.00	45.30	1	9,126	0.01%
2020/07/17	37	46.39	9	45.53	45.25	28	9,072	0.31%
2020/07/16	3	45.88	2	45.15	45.75	1	8,704	0.01%
2020/07/15	4	45.46	3	45.55	45.00	1	8,611	0.01%
2020/07/14	3	45.50	3	44.92	45.10	0	8,533	0.00%
2020/07/13	42	45.68	57	45.93	46.35	-15	8,375	-0.18%
2020/07/09	22	45.11	25	45.04	44.50	-3	7,828	-0.04%
2020/07/08	3	44.23	9	45.52	45.45	-6	7,619	-0.08%
2020/07/07	18	44.58	11	44.52	44.10	7	7,491	0.09%
2020/07/06	40	45.51	50	44.94	45.00	-10	7,417	-0.13%
2020/07/03	14	42.60	21	42.38	43.00	-7	7,059	-0.10%
2020/07/02	5	41.81	20	41.57	41.90	-15	6,805	-0.22%
2020/07/01	1	39.80	15	39.97	39.80	-14	6,455	-0.22%
2020/06/30	10	38.92	3	39.15	38.80	7	6,322	0.11%
2020/06/29	1	38.20	0	0.00	38.05	1	6,286	0.02%
2020/06/23	0	0.00	3	39.10	38.80	-3	6,272	-0.05%
2020/06/22	4	38.75	0	0.00	38.45	4	6,299	0.06%
2020/06/19	0	0.00	3	38.87	39.10	-3	6,389	-0.05%
2020/06/18	0	0.00	20	38.05	38.05	-20	6,387	-0.31%
2020/06/16	0	0.00	1	37.50	37.70	-1	6,584	-0.02%
2020/06/15	10	37.00	0	0.00	36.95	10	6,711	0.15%
2020/06/12	1	37.45	2	37.45	37.75	-1	6,765	-0.01%
2020/06/11	0	0.00	5	39.35	38.45	-5	6,803	-0.07%
2020/06/10	51.2	38.85	1	38.80	38.75	50.2	6,737	0.74%
2020/06/09	1	39.05	1	39.25	38.70	0	6,889	0.00%
2020/06/04	55	39.41	3.1	39.41	39.30	51.9	7,013	0.74%
2020/06/03	2	38.90	1	39.05	39.00	1	6,890	0.01%
2020/06/02	0	0.00	7	38.67	38.55	-7	6,857	-0.10%
2020/06/01	0.8	38.95	14	38.72	38.95	-13.2	6,885	-0.19%
2020/05/29	2	38.20	58	38.26	38.75	-56	7,206	-0.78%
2020/05/28	39	37.63	0	0.00	37.50	39	7,077	0.55%
2020/05/27	1	36.65	14	36.81	37.40	-13	7,029	-0.18%
2020/05/26	17	36.83	3	36.85	36.70	14	6,982	0.20%
2020/05/25	5	36.10	15	36.44	36.40	-10	6,977	-0.14%
2020/05/22	5	36.56	6	36.54	36.35	-1	6,976	-0.01%
2020/05/21	0	0.00	4	37.00	37.20	-4	6,966	-0.06%
2020/05/20	17	36.57	0	0.00	36.60	17	6,948	0.24%
2020/05/19	3	36.97	0.1	37.20	36.85	2.9	6,921	0.04%
2020/05/18	8	36.66	0	0.00	36.45	8	6,887	0.12%
2020/05/14	26	38.05	132	38.27	37.65	-106	6,773	-1.56%	大賣/鉅額交易
2020/05/13	14	39.14	1	39.05	39.05	13	6,663	0.20%
2020/05/12	44	40.09	6	39.31	39.70	38	6,607	0.58%
2020/05/11	75	40.70	5	40.53	41.10	70	6,463	1.08%
2020/05/08	5	39.07	0	0.00	38.80	5	6,140	0.08%
2020/05/06	5	38.81	0	0.00	38.35	5	6,115	0.08%
2020/05/05	1	38.80	0	0.00	38.80	1	6,120	0.02%
2020/05/04	1	39.00	0	0.00	39.00	1	6,133	0.02%
2020/04/30	1	39.50	3	39.50	40.00	-2	6,145	-0.03%
2020/04/29	1	39.00	0	0.00	38.90	1	6,134	0.02%
2020/04/28	3	39.32	6	38.86	38.65	-3	6,167	-0.05%
2020/04/27	1	39.50	0	0.00	39.35	1	6,181	0.02%
2020/04/24	1	39.40	0	0.00	39.05	1	6,160	0.02%
2020/04/23	6	39.38	1	39.50	39.20	5	6,150	0.08%
2020/04/22	10	38.60	1	38.85	39.35	9	6,099	0.15%
2020/04/21	1	38.20	18	38.26	38.15	-17	6,082	-0.28%
2020/04/20	1	39.80	12	39.66	39.60	-11	6,081	-0.18%
2020/04/17	23	40.38	10	39.13	39.45	13	6,056	0.21%
2020/04/16	50	39.95	1	39.65	40.00	49	5,942	0.82%
2020/04/15	5	40.26	2	40.23	39.90	3	5,908	0.05%
2020/04/14	2	39.75	3	39.80	39.80	-1	5,819	-0.02%
2020/04/13	1	39.90	22	39.86	39.60	-21	5,773	-0.36%
2020/04/10	2	38.85	1	39.15	39.00	1	5,704	0.02%
2020/04/09	1	38.70	14	38.83	38.60	-13	5,704	-0.23%
2020/04/08	5	37.03	2	37.50	37.60	3	5,578	0.05%
2020/04/07	2	35.95	79	35.69	36.60	-77	5,546	-1.39%
2020/04/06	9	33.77	3	34.08	34.50	6	5,576	0.11%
2020/03/31	22	33.95	5	33.20	33.10	17	5,529	0.31%
2020/03/30	5	32.00	0	0.00	33.20	5	5,552	0.09%
2020/03/27	53	33.85	0	0.00	32.50	53	5,567	0.95%
2020/03/26	2	31.10	4	32.03	32.90	-2	5,468	-0.04%
2020/03/25	3	31.68	5	31.80	31.60	-2	5,359	-0.04%
2020/03/24	2	27.90	5	28.50	29.00	-3	5,227	-0.06%
2020/03/20	29	29.90	1	30.10	28.00	28	5,115	0.55%
2020/03/19	1	27.40	1	30.00	27.45	0	4,974	0.00%
2020/03/18	1	30.90	1	30.45	30.40	0	4,854	0.00%
2020/03/17	0	0.00	1	30.40	30.50	-1	4,809	-0.02%
2020/03/16	1	31.50	0	0.00	31.55	1	4,763	0.02%
2020/03/13	8	32.21	5	32.49	33.15	3	4,720	0.06%
2020/03/12	5	35.80	0	0.00	35.40	5	4,616	0.11%
2020/03/11	0	0.00	11	38.90	38.30	-11	4,541	-0.24%
2020/03/10	11	38.39	1	39.20	39.50	10	4,507	0.22%
2020/03/09	4	39.65	0	0.00	39.10	4	4,432	0.09%
2020/03/06	0	0.00	1	41.05	41.05	-1	4,384	-0.02%
2020/03/05	8	41.71	5	41.64	41.70	3	4,371	0.07%
2020/03/04	17	41.69	25	41.88	41.50	-8	4,306	-0.19%
2020/03/03	5	38.95	2	40.40	40.40	3	3,901	0.08%
2020/03/02	4	36.15	0	0.00	36.75	4	3,833	0.10%
2020/02/27	1	36.20	7	37.19	36.00	-6	3,885	-0.15%
2020/02/26	2	37.90	31	37.81	37.60	-29	3,880	-0.75%
2020/02/25	2	37.98	0	0.00	38.40	2	3,905	0.05%
2020/02/24	5	38.15	0	0.00	38.25	5	3,975	0.13%
2020/02/21	3	38.63	0	0.00	38.55	3	4,107	0.07%
2020/02/18	10	39.16	3	39.20	38.95	7	4,387	0.16%
2020/02/17	0	0.00	4	39.30	39.20	-4	4,805	-0.08%
2020/02/13	1	39.50	1	39.60	39.25	0	5,192	0.00%
2020/02/12	2	39.65	1	39.00	39.65	1	5,443	0.02%
2020/02/11	3	38.70	0	0.00	38.70	3	5,693	0.05%
2020/02/07	0	0.00	2	38.58	38.30	-2	5,756	-0.03%
2020/02/06	0	0.00	2	38.93	39.10	-2	5,791	-0.03%
2020/02/05	0	0.00	3.2	37.83	37.95	-3.2	5,844	-0.05%
2020/02/04	0	0.00	3	37.87	37.90	-3	5,862	-0.05%
2020/02/03	10	35.75	4	36.03	36.15	6	5,972	0.10%
2020/01/31	3	38.48	0	0.00	37.65	3	6,089	0.05%
2020/01/30	9	39.19	0	0.00	38.70	9	6,083	0.15%
2020/01/20	0	0.00	2	43.10	43.00	-2	6,059	-0.03%
2020/01/17	1	43.30	0	0.00	42.90	1	6,147	0.02%
2020/01/16	4	42.99	1	43.00	43.00	3	6,220	0.05%
2020/01/15	1	42.90	0	0.00	43.05	1	6,650	0.02%
2020/01/14	18	43.31	3	43.40	43.30	15	6,726	0.22%
2020/01/09	1	42.10	0	0.00	41.70	1	7,085	0.01%
2020/01/08	1.8	41.80	0	0.00	41.65	1.8	7,213	0.03%
2020/01/07	1	41.90	0	0.00	41.80	1	7,462	0.01%
2020/01/06	1	42.30	5	42.28	42.30	-4	7,520	-0.05%
2020/01/03	1	44.15	1	44.40	43.25	0	7,540	0.00%
2019/12/31	2	43.48	1	44.05	43.90	1	7,530	0.01%
2019/12/30	4	43.88	4	43.70	43.80	0	7,526	0.00%
2019/12/26	4	42.93	21	42.43	42.45	-17	7,499	-0.23%
2019/12/25	5	43.40	1	43.25	43.40	4	7,535	0.05%
2019/12/20	0	0.00	2	42.30	42.50	-2	8,363	-0.02%
2019/12/19	20	42.15	0	0.00	42.15	20	8,822	0.23%
2019/12/18	0	0.00	27	42.28	42.05	-27	9,315	-0.29%
2019/12/16	0	0.00	4	42.25	42.30	-4	9,664	-0.04%
2019/12/13	1	41.80	0	0.00	41.85	1	9,674	0.01%
2019/12/11	2	42.48	0	0.00	42.45	2	9,729	0.02%
2019/12/09	1	42.05	0	0.00	42.05	1	9,701	0.01%
2019/12/04	5	42.08	0	0.00	42.10	5	9,785	0.05%
2019/12/03	1	42.30	0	0.00	42.55	1	9,881	0.01%
2019/11/28	2	43.75	1	43.70	43.60	1	9,973	0.01%
2019/11/27	1	44.10	1	44.05	44.00	0	10,066	0.00%
2019/11/26	1	44.15	2	43.98	43.80	-1	10,142	-0.01%
2019/11/25	1	43.55	0	0.00	43.70	1	10,121	0.01%
2019/11/22	1	43.45	0	0.00	42.85	1	10,146	0.01%
2019/11/21	2	42.95	0	0.00	43.30	2	10,169	0.02%
2019/11/20	2	43.63	0	0.00	43.60	2	10,174	0.02%
2019/11/18	8	45.63	23	45.83	45.45	-15	10,285	-0.15%
2019/11/15	0	0.00	2	45.55	45.15	-2	10,529	-0.02%
2019/11/14	6	44.98	184	45.78	44.60	-178	10,787	-1.65%	大賣/鉅額交易
2019/11/13	3	45.67	10	45.45	45.00	-7	10,608	-0.07%
2019/11/12	23	45.83	0	0.00	46.15	23	10,685	0.22%
2019/11/11	50	45.89	1	44.80	46.20	49	10,689	0.46%
2019/11/08	35	44.91	5	45.22	45.80	30	10,661	0.28%
2019/11/06	11	44.14	0	0.00	43.90	11	10,756	0.10%
2019/11/05	0	0.00	1	45.05	44.80	-1	10,814	-0.01%
2019/11/04	0	0.00	1	45.40	44.55	-1	10,889	-0.01%
2019/11/01	1	45.05	4	45.00	45.10	-3	10,937	-0.03%
2019/10/31	6	44.92	0	0.00	44.65	6	11,096	0.05%
2019/10/30	16	44.56	0	0.00	45.80	16	11,260	0.14%
2019/10/29	5	43.85	1	44.45	43.90	4	11,419	0.04%
2019/10/25	5	43.50	3	43.82	44.00	2	12,331	0.02%
2019/10/23	85	46.15	23	45.80	44.25	62	12,367	0.50%
2019/10/22	10	44.80	25	44.55	44.65	-15	12,109	-0.12%
2019/10/21	2	44.85	14	44.63	44.15	-12	12,029	-0.10%
2019/10/18	3	43.97	13	44.00	44.25	-10	11,964	-0.08%
2019/10/17	24	43.96	16	43.97	43.95	8	11,898	0.07%
2019/10/16	24	42.78	2	42.60	43.05	22	11,706	0.19%
2019/10/15	3	42.70	54	42.47	43.00	-51	11,656	-0.44%
2019/10/14	11	40.85	41	40.98	41.05	-30	11,486	-0.26%
2019/10/08	3	40.02	26	40.11	39.40	-23	11,470	-0.20%
2019/10/07	2	40.95	1	40.50	40.50	1	11,391	0.01%
2019/10/04	1	40.40	1	40.35	40.30	0	11,366	0.00%
2019/10/03	15	40.87	0	0.00	40.95	15	11,301	0.13%
2019/10/02	91	41.27	0	0.00	41.50	91	11,253	0.81%
2019/10/01	2	41.10	1	41.30	40.80	1	11,251	0.01%
2019/09/27	7	41.09	9	41.54	40.75	-2	11,202	-0.02%
2019/09/26	17	43.75	44	43.00	42.90	-27	11,061	-0.24%
2019/09/25	57	43.27	55	43.45	44.40	2	10,781	0.02%
2019/09/24	31	43.80	26	42.71	42.30	5	10,420	0.05%
2019/09/23	27	42.61	19.1	42.83	43.00	7.9	9,990	0.08%
2019/09/20	12	40.53	1	40.70	40.50	11	9,512	0.12%
2019/09/19	2	40.15	13	40.66	40.90	-11	9,340	-0.12%
2019/09/18	0	0.00	1	39.35	39.30	-1	9,139	-0.01%
2019/09/17	3.8	39.44	2	39.55	39.65	1.8	9,184	0.02%
2019/09/16	16	39.02	10	38.90	38.95	6	9,198	0.07%
2019/09/12	1	38.90	1	38.80	38.80	0	9,263	0.00%
2019/09/11	5	38.44	4	38.40	38.30	1	9,336	0.01%
2019/09/10	9	38.56	2	38.45	38.45	7	9,456	0.07%
2019/09/09	5	39.49	7	38.80	38.80	-2	9,595	-0.02%
2019/09/06	19	40.35	3	39.98	39.85	16	9,703	0.16%
2019/09/05	4	40.25	5	40.23	40.20	-1	9,706	-0.01%
2019/09/04	0	0.00	4	39.55	39.45	-4	9,843	-0.04%
2019/09/03	2	39.85	3	39.27	39.25	-1	9,840	-0.01%
2019/09/02	0	0.00	3	39.85	40.00	-3	9,811	-0.03%
2019/08/30	1	40.05	0	0.00	39.30	1	9,798	0.01%
2019/08/29	4	38.88	2	38.85	39.30	2	9,735	0.02%
2019/08/27	1	39.40	1	39.10	39.05	0	9,707	0.00%
2019/08/26	3	39.55	3	39.05	38.85	0	9,759	0.00%
2019/08/22	3	40.37	1	40.35	40.25	2	9,635	0.02%
2019/08/21	14	40.28	44	40.79	40.40	-30	9,495	-0.32%
2019/08/20	23	41.55	11	41.21	40.95	12	9,382	0.13%
2019/08/19	19	40.89	12	40.33	42.10	7	9,110	0.08%
2019/08/16	7	39.36	5	39.45	39.40	2	8,779	0.02%
2019/08/15	2	38.83	33	38.65	39.30	-31	8,662	-0.36%
2019/08/14	20	39.01	0	0.00	38.85	20	8,454	0.24%
2019/08/13	2	38.68	21	38.11	38.15	-19	8,299	-0.23%
2019/08/12	20	37.18	0	0.00	38.25	20	8,147	0.25%
2019/08/08	36	37.20	52	37.39	37.45	-16	8,101	-0.20%
2019/08/07	10	36.63	0	0.00	35.80	10	7,973	0.13%
2019/08/06	0	0.00	7	35.89	36.50	-7	7,923	-0.09%
2019/08/05	11	35.83	30	36.12	35.50	-19	7,981	-0.24%
2019/08/02	19	36.17	73	35.68	36.10	-54	8,069	-0.67%
2019/08/01	58	38.77	17	39.29	37.80	41	7,916	0.52%
2019/07/31	9	37.84	58	37.71	37.60	-49	7,619	-0.64%
2019/07/29	96	39.13	110	39.94	40.10	-14	7,321	-0.19%	大賣/
2019/07/26	77	36.98	298	37.63	38.00	-221	6,850	-3.23%	大賣/鉅額交易
2019/07/25	102	35.25	7	34.91	35.20	95	6,447	1.47%	大買/
2019/07/24	17	34.42	83	34.13	34.70	-66	6,379	-1.03%
2019/07/23	180	33.76	42	34.28	33.95	138	6,406	2.15%	大買/鉅額交易
2019/07/22	10	32.53	1	32.55	32.60	9	6,385	0.14%
2019/07/19	50	32.59	1	32.55	32.65	49	6,510	0.75%
2019/07/18	0	0.00	5	32.10	31.75	-5	6,642	-0.08%
2019/07/17	30	31.87	0	0.00	31.90	30	6,756	0.44%
2019/07/16	50	31.85	2	31.58	31.60	48	7,109	0.68%
2019/07/15	6	32.52	2	32.53	32.65	4	7,539	0.05%
2019/07/12	2	32.40	6	32.38	32.75	-4	7,870	-0.05%
2019/07/11	10	32.05	0	0.00	31.80	10	8,403	0.12%
2019/07/08	2	31.98	1	31.95	31.90	1	8,879	0.01%
2019/07/05	1	32.30	0	0.00	32.15	1	8,917	0.01%
2019/07/04	1	32.15	7	32.14	32.10	-6	8,912	-0.07%
2019/07/03	7	31.69	2	31.80	31.70	5	8,946	0.06%
2019/07/02	2	32.13	1	32.60	31.90	1	8,987	0.01%
2019/07/01	0	0.00	11	31.71	31.80	-11	8,977	-0.12%
2019/06/27	0.2	31.35	7	31.39	31.40	-6.9	9,042	-0.08%
2019/06/26	2	30.85	1	31.05	30.95	1	9,017	0.01%
2019/06/25	10	31.45	5	30.85	30.75	5	9,017	0.06%
2019/06/21	21	31.03	0	0.00	30.90	21	9,083	0.23%
2019/06/20	4	31.75	7	31.89	31.55	-3	9,042	-0.03%
2019/06/19	0	0.00	2	31.60	31.35	-2	9,019	-0.02%
2019/06/18	6	31.14	5	31.38	30.90	1	9,012	0.01%
2019/06/17	8	31.49	3	31.70	31.65	5	8,960	0.06%
2019/06/14	16	31.15	14	31.51	31.70	2	8,869	0.02%
2019/06/13	9	31.26	1	31.35	30.30	8	8,784	0.09%
2019/06/12	1	31.05	3	30.73	30.95	-2	8,635	-0.02%
2019/06/11	4	31.21	17	31.00	30.90	-13	8,568	-0.15%
2019/06/06	2	29.23	0	0.00	29.00	2	8,299	0.02%
2019/06/05	1	29.60	1	29.95	29.45	0	8,346	0.00%
2019/06/04	8	29.69	1	29.85	29.45	7	8,333	0.08%
2019/06/03	1	29.20	3	29.10	29.30	-2	8,318	-0.02%
2019/05/31	5	29.59	4	29.58	29.50	1	8,284	0.01%
2019/05/30	2	28.75	2	28.80	29.10	0	8,178	0.00%
2019/05/29	2	27.95	1	28.05	28.50	1	8,066	0.01%
2019/05/27	1	28.40	0	0.00	28.40	1	8,120	0.01%
2019/05/24	5	28.90	0	0.00	28.80	5	8,229	0.06%
2019/05/23	1	28.45	1	28.50	28.30	0	8,526	0.00%
2019/05/22	5	29.10	3	29.02	29.30	2	8,768	0.02%
2019/05/21	1	28.35	1	28.50	28.35	0	8,744	0.00%
2019/05/20	1	29.65	2	29.60	28.80	-1	8,639	-0.01%
2019/05/16	8	30.14	3	29.80	29.65	5	8,642	0.06%
2019/05/15	1	30.30	47	30.34	30.40	-46	8,664	-0.53%
2019/05/14	1	28.15	0	0.00	29.40	1	8,779	0.01%
2019/05/13	16	28.86	1	28.60	28.80	15	8,781	0.17%
2019/05/10	55	29.99	16	29.48	29.30	39	8,700	0.45%
2019/05/09	17	30.26	3	30.45	29.85	14	8,496	0.16%
2019/05/08	1	31.25	1	32.40	32.60	0	8,255	0.00%
2019/05/07	1	32.15	2	31.70	31.90	-1	8,191	-0.01%
2019/05/06	5	31.78	49	31.32	31.20	-44	8,176	-0.54%
2019/05/03	6	31.97	6	32.27	32.20	0	8,101	0.00%
2019/05/02	37	32.36	1	31.90	31.65	36	8,021	0.45%
2019/04/30	6	32.28	7	32.58	32.70	-1	7,886	-0.01%
2019/04/29	8	32.36	11	32.36	32.50	-3	7,864	-0.04%
2019/04/26	0	0.00	1	32.00	31.95	-1	7,719	-0.01%
2019/04/25	0	0.00	1	32.90	33.00	-1	7,569	-0.01%
2019/04/24	17	33.44	16	33.42	33.40	1	7,424	0.01%
2019/04/23	4	33.95	6	34.13	34.05	-2	7,217	-0.03%
2019/04/22	12	34.28	72	34.40	34.90	-60	7,052	-0.85%
2019/04/19	6	32.84	66	32.84	33.90	-60	6,699	-0.90%
2019/04/18	103	31.68	69	31.72	31.05	34	6,335	0.54%	大買/
2019/04/17	32	30.01	18	30.08	30.90	14	5,978	0.23%
2019/04/16	4	28.91	5	28.89	29.10	-1	5,326	-0.02%
2019/04/15	7	29.07	7	29.05	29.05	0	5,228	0.00%
2019/04/12	2.1	28.21	3	28.38	28.55	-0.9	4,942	-0.02%
2019/04/11	2	27.50	11	27.80	27.40	-9	4,789	-0.19%
2019/04/10	2	27.90	1	27.95	27.75	1	4,728	0.02%
2019/04/09	7.1	28.10	2	28.08	28.15	5.1	4,694	0.11%
2019/04/08	10	27.98	0	0.00	27.60	10	4,598	0.22%
2019/04/03	3	27.33	0	0.00	27.55	3	4,525	0.07%
2019/04/02	3	27.27	6	27.20	27.30	-3	4,451	-0.07%
2019/04/01	0	0.00	11	26.90	26.85	-11	4,335	-0.25%
2019/03/27	35	26.61	0	0.00	26.40	35	4,278	0.82%
2019/03/26	6	26.99	0	0.00	26.70	6	4,252	0.14%
2019/03/22	0	0.00	1	27.80	27.85	-1	4,192	-0.02%
2019/03/21	2	27.60	21	27.05	27.60	-19	4,118	-0.46%
2019/03/20	0	0.00	20	26.70	26.80	-20	4,111	-0.49%
2019/03/19	1	26.85	23	26.78	26.70	-22	4,115	-0.53%
2019/03/18	61	27.24	3	26.82	27.15	58	4,094	1.42%
2019/03/15	4	26.45	0	0.00	26.35	4	4,022	0.10%
2019/03/14	1	26.20	1	26.30	26.10	0	4,034	0.00%
2019/03/13	6	26.20	0	0.00	26.35	6	4,123	0.15%
2019/03/11	9	26.23	0	0.00	26.05	9	4,319	0.21%
2019/03/08	4	25.73	2	25.93	25.90	2	4,399	0.05%
2019/02/27	0	0.00	21	26.99	26.95	-21	4,627	-0.45%
2019/02/25	20	27.95	4	28.28	28.00	16	4,602	0.35%
2019/02/22	3	28.20	1	28.45	27.90	2	4,499	0.04%
2019/02/21	1	27.85	3	27.50	28.10	-2	4,163	-0.05%
2019/02/20	0	0.00	2	26.35	26.10	-2	3,902	-0.05%
2019/02/19	5	26.12	0	0.00	26.10	5	3,977	0.13%
2019/02/18	0	0.00	1.2	26.26	26.20	-1.2	3,985	-0.03%
2019/02/14	2	26.38	14	26.15	26.10	-12	3,947	-0.30%
2019/02/13	12	25.79	14	26.13	26.15	-2	3,840	-0.05%
2019/02/12	2	24.80	5	24.57	25.20	-3	3,643	-0.08%
2019/01/25	0	0.00	4	23.95	24.15	-4	4,225	-0.09%
2019/01/24	0	0.00	4	23.81	23.70	-4	4,307	-0.09%
2019/01/22	0	0.00	3	23.75	23.70	-3	4,453	-0.07%
2019/01/21	3	24.00	0	0.00	23.90	3	4,498	0.07%
2019/01/18	0	0.00	2	23.90	23.90	-2	4,541	-0.04%
2019/01/17	5	24.25	5	23.82	23.80	0	4,604	0.00%
2019/01/16	5	24.05	6	24.17	24.00	-1	4,647	-0.02%
2019/01/14	5	23.85	2	23.85	23.90	3	4,704	0.06%
2019/01/11	4	24.15	17	24.02	23.85	-13	4,732	-0.27%
2019/01/10	32	24.64	0	0.00	24.30	32	4,712	0.68%
2019/01/09	0	0.00	1	23.50	23.70	-1	4,626	-0.02%
2018/12/21	0	0.00	1	22.65	23.60	-1	5,109	-0.02%
2018/12/13	1	24.55	2	24.60	24.30	-1	5,184	-0.02%
2018/12/10	2	24.10	0	0.00	24.10	2	5,198	0.04%
2018/12/06	4	24.23	1	24.55	24.05	3	5,199	0.06%
2018/12/04	0	0.00	2	26.30	25.85	-2	5,252	-0.04%
2018/12/03	1	26.10	0	0.00	25.65	1	5,211	0.02%
2018/11/30	0	0.00	1	24.55	24.65	-1	5,075	-0.02%
2018/11/29	2	24.00	2	24.25	23.85	0	4,932	0.00%
2018/11/22	1	23.75	0	0.00	23.40	1	5,337	0.02%
2018/11/16	11	24.07	60	23.86	23.40	-49	6,028	-0.81%
2018/11/14	10	23.60	10	23.25	23.50	0	5,954	0.00%
2018/11/13	10	22.70	10	22.84	23.20	0	5,926	0.00%
2018/11/08	0	0.00	1	23.50	23.00	-1	6,121	-0.02%
2018/11/07	5	23.33	0	0.00	23.45	5	6,081	0.08%
2018/11/06	30	22.98	0	0.00	22.20	30	6,058	0.50%
2018/11/05	10	23.10	10	23.00	23.30	0	6,068	0.00%
2018/11/02	65	23.91	14	23.58	23.40	51	6,019	0.85%
2018/11/01	0	0.00	8	21.57	22.45	-8	5,798	-0.14%
2018/10/31	5	20.85	3	21.03	21.10	2	5,804	0.03%
2018/10/30	2	20.05	0	0.00	20.10	2	5,880	0.03%
2018/10/18	1	21.60	0	0.00	21.50	1	6,626	0.02%
2018/10/17	1	21.50	0	0.00	21.50	1	6,694	0.01%
2018/10/15	3	21.20	0	0.00	20.85	3	6,739	0.04%
2018/10/12	1	19.75	2	20.70	21.20	-1	6,752	-0.01%
2018/10/11	5	20.62	0	0.00	20.60	5	6,849	0.07%
2018/10/08	0	0.00	1	22.70	22.50	-1	7,000	-0.01%
2018/10/05	6	23.21	0	0.00	23.15	6	7,080	0.08%
2018/10/04	0	0.00	4	25.95	25.65	-4	7,035	-0.06%
2018/10/03	0	0.00	6	25.70	25.70	-6	7,088	-0.08%
2018/09/28	1	26.10	0	0.00	26.15	1	7,440	0.01%
2018/09/25	1	26.70	8	26.55	26.55	-7	8,826	-0.08%
2018/09/21	13	27.07	2	26.75	26.90	11	9,259	0.12%
2018/09/17	0	0.00	1	26.65	26.55	-1	9,530	-0.01%
2018/09/14	2	26.13	0	0.00	26.40	2	9,515	0.02%
2018/09/13	1	25.75	1	25.85	25.60	0	9,512	0.00%
2018/09/12	1	25.40	0	0.00	25.70	1	9,595	0.01%
2018/09/10	1	25.45	0	0.00	25.25	1	9,667	0.01%
2018/09/07	18	26.84	16	27.00	26.70	2	9,577	0.02%
2018/09/06	1	29.35	15	29.20	28.80	-14	9,571	-0.15%
2018/09/05	0	0.00	5	29.30	28.90	-5	9,621	-0.05%
2018/09/04	6	29.55	4	29.45	29.60	2	9,694	0.02%
2018/09/03	10	29.17	1	29.15	28.80	9	9,749	0.09%
2018/08/31	3	29.85	3	29.75	29.95	0	9,765	0.00%
2018/08/30	5	29.45	7	29.34	29.50	-2	10,169	-0.02%
2018/08/29	13	29.68	2	29.70	29.70	11	10,391	0.11%
2018/08/28	16	29.80	25	29.29	28.55	-9	10,290	-0.09%
2018/08/27	3	28.60	14	29.06	29.20	-11	9,920	-0.11%
2018/08/24	2	26.45	2	26.10	26.55	0	9,832	0.00%
2018/08/22	1	25.80	1	26.00	26.10	0	10,451	0.00%
2018/08/21	1	26.45	0	0.00	26.10	1	10,782	0.01%
2018/08/20	1	26.15	0	0.00	26.40	1	11,334	0.01%
2018/08/17	34	27.00	2	26.45	26.45	32	11,913	0.27%
2018/08/16	1	27.20	10	27.15	27.30	-9	12,388	-0.07%
2018/08/15	41	26.31	10	26.30	26.30	31	12,761	0.24%
2018/08/14	0	0.00	5	26.00	27.20	-5	12,882	-0.04%
2018/08/13	1	26.30	1	26.05	26.20	0	13,082	0.00%
2018/08/10	3	28.10	0	0.00	28.15	3	13,043	0.02%
2018/08/09	5	28.70	5	28.70	28.85	0	13,139	0.00%
2018/08/08	16	29.47	6	29.23	28.55	10	13,262	0.08%
2018/08/07	1	29.20	1	29.05	29.25	0	13,330	0.00%
2018/08/06	16	29.17	10	28.91	28.85	6	13,475	0.04%
2018/08/03	2	28.10	2	28.30	28.10	0	13,489	0.00%
2018/08/02	12	28.25	11	27.92	27.85	1	13,499	0.01%
2018/08/01	10	28.95	14	28.79	28.75	-4	13,583	-0.03%
2018/07/30	1	28.25	4	28.60	28.50	-3	13,957	-0.02%
2018/07/27	0	0.00	1	29.40	29.50	-1	13,909	-0.01%
2018/07/26	12	29.58	35	29.37	29.55	-23	13,809	-0.17%
2018/07/25	4	28.61	12	28.39	28.60	-8	13,605	-0.06%
2018/07/24	3	26.70	3	27.25	27.30	0	13,400	0.00%
2018/07/23	0	0.00	1	26.05	26.70	-1	13,305	-0.01%
2018/07/20	18	26.29	5	26.10	25.45	13	13,244	0.10%
2018/07/19	20	26.25	12	26.26	26.25	8	13,169	0.06%
2018/07/18	1	27.75	16	27.71	26.30	-15	13,140	-0.11%
2018/07/17	40	28.28	25	28.80	28.35	15	12,987	0.12%
2018/07/16	3	28.22	1	28.00	27.95	2	12,827	0.02%
2018/07/13	8	29.06	30	30.02	28.70	-22	12,747	-0.17%
2018/07/12	35	29.67	1	29.70	29.70	34	12,715	0.27%
2018/07/10	6	28.73	0	0.00	29.00	6	12,559	0.05%
2018/07/09	3	28.95	0	0.00	28.75	3	12,554	0.02%
2018/07/06	9	28.72	4	29.10	28.95	5	12,464	0.04%
2018/07/05	12	31.77	11	31.27	29.80	1	12,239	0.01%
2018/07/04	19	32.24	28	32.11	32.00	-9	12,022	-0.07%
2018/07/03	56	34.21	58	34.11	31.40	-2	11,762	-0.02%
2018/07/02	61	31.78	63	32.34	33.05	-2	10,803	-0.02%
2018/06/29	0	0.00	1	30.30	30.05	-1	10,327	-0.01%
2018/06/28	2	28.70	2	28.50	28.10	0	10,164	0.00%
2018/06/27	1	29.80	5	29.34	28.70	-4	10,090	-0.04%
2018/06/26	1	27.90	2	28.35	29.20	-1	9,925	-0.01%
2018/06/22	1	29.30	0	0.00	28.75	1	9,839	0.01%
2018/06/21	3	30.10	0	0.00	30.20	3	9,781	0.03%
2018/06/19	0	0.00	3	29.35	29.30	-3	9,551	-0.03%
2018/06/15	3	30.13	0	0.00	30.05	3	9,513	0.03%
2018/06/14	0	0.00	2	31.40	30.40	-2	9,442	-0.02%
2018/06/13	0	0.00	13	30.47	30.55	-13	9,329	-0.14%
2018/06/12	4	30.39	7	31.50	30.10	-3	9,261	-0.03%
2018/06/11	8	31.06	5	31.31	31.15	3	9,137	0.03%
2018/06/08	9	30.18	2	30.40	30.60	7	9,001	0.08%
2018/06/07	45	32.38	31	31.63	30.40	14	8,896	0.16%
2018/06/06	13	30.67	19	30.72	31.20	-6	8,362	-0.07%
2018/06/05	2	29.60	0	0.00	28.85	2	8,033	0.02%
2018/06/04	0	0.00	4	29.96	29.75	-4	7,931	-0.05%
2018/05/31	25	30.61	414	30.79	29.15	-389	7,709	-5.05%	大賣/鉅額交易
2018/05/30	7	29.46	90	29.39	30.40	-83	7,314	-1.13%
2018/05/29	10	30.53	21	30.26	30.05	-11	6,991	-0.16%
2018/05/28	36	29.75	13	30.00	31.60	23	6,615	0.35%
2018/05/25	33	28.25	17	28.57	28.80	16	6,007	0.27%
2018/05/24	320	26.57	4.5	26.03	27.20	315.5	5,375	5.87%	大買/鉅額交易
2018/05/23	178	25.02	88	24.11	24.75	90	4,844	1.86%	大買/
2018/05/22	65	23.48	31	23.52	23.55	34	4,373	0.78%
2018/05/21	130	23.14	174	23.07	23.35	-44	4,181	-1.05%	大買/大賣/
2018/05/18	20	22.10	6	22.46	22.20	14	3,919	0.36%
2018/05/17	26	22.13	15	22.00	22.00	11	3,885	0.28%
2018/05/16	1	22.60	20	22.58	22.90	-19	3,734	-0.51%
2018/05/15	2	21.70	13	22.38	22.45	-11	3,591	-0.31%
2018/05/14	80	21.74	77	21.69	21.70	3	3,452	0.09%
2018/05/11	9	21.47	15	21.85	20.80	-6	3,201	-0.19%
2018/05/10	5	21.00	8	21.08	21.40	-3	3,004	-0.10%
2018/05/09	15	21.04	64	21.16	21.25	-49	2,931	-1.67%
2018/05/08	110	21.11	107	21.16	20.25	3	2,728	0.11%	大買/大賣/
2018/05/07	113	19.92	36	19.86	20.05	77	2,354	3.27%	大買/
2018/05/04	5	18.40	5	18.25	18.25	0	2,142	0.00%
2018/05/02	52	18.08	0	0.00	18.10	52	2,070	2.51%
2018/04/27	0	0.00	1	16.65	16.90	-1	2,057	-0.05%
2018/04/26	0	0.00	51	16.45	16.45	-51	2,077	-2.45%
2018/04/24	1	17.00	0	0.00	16.90	1	2,142	0.05%
2018/04/18	7	18.26	6	18.28	17.85	1	2,290	0.04%
2018/03/23	5	17.70	0	0.00	17.90	5	4,247	0.12%
2018/03/19	5	18.80	0	0.00	18.65	5	5,709	0.09%
2018/03/06	2	19.40	2	19.55	19.45	0	6,169	0.00%
2018/03/02	5	18.80	0	0.00	18.80	5	6,177	0.08%
2018/02/26	0	0.00	4	19.60	19.30	-4	6,352	-0.06%
2018/02/21	0	0.00	10	18.75	18.80	-10	6,850	-0.15%
2018/02/07	0	0.00	2	18.00	17.95	-2	6,990	-0.03%
2018/02/06	14	17.67	0	0.00	17.65	14	6,970	0.20%
2018/01/25	1	20.30	10	20.35	20.30	-9	7,134	-0.13%
2018/01/24	10	20.02	10	20.50	20.30	0	7,191	0.00%
2018/01/23	1	20.35	10	20.65	20.30	-9	7,367	-0.12%
2018/01/22	20	20.93	10	20.90	20.70	10	7,401	0.14%
2018/01/19	1	21.00	0	0.00	21.00	1	7,427	0.01%
2018/01/18	0	0.00	1	21.75	21.45	-1	7,455	-0.01%
2018/01/17	0	0.00	53	21.21	21.50	-53	7,445	-0.71%
2018/01/16	5	20.90	0	0.00	20.95	5	7,459	0.07%
2018/01/15	1	21.00	1	21.00	21.00	0	7,507	0.00%
2018/01/12	7	21.59	4	21.45	21.40	3	7,587	0.04%
2018/01/10	50	20.89	2	20.73	20.85	48	7,950	0.60%
2018/01/08	5	21.00	0	0.00	20.70	5	8,145	0.06%
2018/01/05	7	21.76	0	0.00	21.65	7	8,371	0.08%
2018/01/04	15	22.11	0	0.00	22.55	15	8,221	0.18%
2018/01/03	5	21.90	0	0.00	21.45	5	7,920	0.06%
2018/01/02	6	21.73	3	21.88	21.45	3	7,853	0.04%