邁達特 (6112)-富邦-仁愛券商分點個股進出

台股 » 個股 » 邁達特 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

邁達特

(6112)

可現股當沖

股價
59.2
漲跌
▲2.1
漲幅
+3.68%
成交量
1,488張
產業
上市資訊服務類股
282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

邁達特 (6112)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/02	1	58.21	1	59.40	59.20	0	1,655	0.00%
2024/04/30	0.1	57.30	0	0.00	57.10	0.1	1,653	0.00%
2024/04/26	5	56.40	0	0.00	56.20	5	1,800	0.28%
2024/04/25	3.3	56.41	0	0.00	56.20	3.3	1,807	0.18%
2024/04/24	3	56.93	6	57.10	57.10	-3	1,839	-0.16%
2024/04/23	0.5	56.20	0	0.00	56.40	0.5	1,860	0.03%
2024/04/22	1.2	55.72	0	0.00	55.90	1.2	1,865	0.06%
2024/04/19	25	55.93	0	0.00	55.50	25	1,865	1.34%
2024/04/18	18	57.80	0	0.00	57.00	18	1,863	0.97%
2024/04/17	2	57.75	6	57.90	57.40	-4	1,869	-0.21%
2024/04/16	3.1	57.04	19	57.19	57.30	-15.9	1,898	-0.84%
2024/04/15	2.2	59.03	2	59.10	58.90	0.2	1,918	0.01%
2024/04/12	6	60.12	0	0.00	59.80	6	1,998	0.30%
2024/04/11	0.2	60.60	0	0.00	60.40	0.2	2,013	0.01%
2024/04/10	0.1	60.90	0	0.00	61.00	0.1	2,041	0.00%
2024/04/09	7.1	60.79	3	61.10	60.60	4.1	2,045	0.20%
2024/04/08	1.6	60.62	21	60.69	60.40	-19.4	2,051	-0.95%
2024/04/03	31.5	62.64	0	0.00	62.40	31.5	2,026	1.55%
2024/04/02	1	67.20	7	67.71	67.70	-6	1,979	-0.30%
2024/04/01	1	67.70	2	67.60	67.60	-1	1,984	-0.05%
2024/03/29	6	66.30	0	0.00	66.40	6	1,981	0.30%
2024/03/28	0	0.00	1	67.00	66.80	-1	1,988	-0.05%
2024/03/27	1	66.80	0	0.00	66.80	1	1,993	0.05%
2024/03/26	14	67.04	1.5	67.23	66.70	12.5	1,997	0.63%
2024/03/25	2	68.10	1	68.40	68.10	1	1,995	0.05%
2024/03/22	7.2	68.33	15	68.44	67.90	-7.8	2,002	-0.39%
2024/03/21	1	67.60	0	0.00	67.50	1	1,983	0.05%
2024/03/20	0	0.00	2	67.50	67.30	-2	1,990	-0.10%
2024/03/19	2	68.00	3	67.70	67.80	-1	2,021	-0.05%
2024/03/15	0	0.00	1	66.70	66.60	-1	2,099	-0.05%
2024/03/14	2.2	66.81	0	0.00	66.70	2.2	2,133	0.10%
2024/03/13	2	67.00	1	67.60	66.90	1	2,230	0.04%
2024/03/12	4.1	67.57	0	0.00	67.40	4.1	2,470	0.16%
2024/03/11	2	66.20	0	0.00	66.10	2	2,611	0.08%
2024/03/08	2.5	65.86	0	0.00	65.70	2.5	2,779	0.09%
2024/03/07	9	67.40	3	67.87	67.00	6	2,779	0.22%
2024/03/06	2.2	67.97	6	68.17	67.90	-3.8	2,780	-0.14%
2024/03/05	1.1	67.70	0	0.00	67.90	1.1	2,775	0.04%
2024/03/04	8.2	67.21	13	67.39	67.10	-4.8	2,767	-0.17%
2024/03/01	46.7	67.65	20	67.18	67.30	26.7	2,747	0.97%
2024/02/29	15.1	70.30	16	71.55	71.90	-0.9	2,628	-0.03%
2024/02/27	63	71.36	42	70.67	70.40	21	2,618	0.80%
2024/02/26	0	0.00	12	72.40	72.40	-12	2,628	-0.46%
2024/02/23	19.1	71.82	17	72.88	71.80	2.1	2,656	0.08%
2024/02/21	38.4	71.83	22	71.72	71.50	16.4	2,673	0.61%
2024/02/20	13	72.55	8	73.13	72.30	5	2,651	0.19%
2024/02/19	23.5	72.67	12	72.28	72.10	11.5	2,601	0.44%
2024/02/16	34	74.46	11	73.48	73.20	23	2,583	0.89%
2024/02/15	18	72.42	25.4	75.76	74.20	-7.4	2,542	-0.29%
2024/02/05	42	74.34	50.1	73.97	73.70	-8.1	2,426	-0.33%
2024/02/01	7	70.33	0	0.00	69.90	7	2,296	0.30%
2024/01/31	13	70.99	0	0.00	70.90	13	2,299	0.57%
2024/01/30	0	0.00	1.1	72.48	71.90	-1.1	2,334	-0.05%
2024/01/29	1	71.30	16.1	71.87	71.80	-15.1	2,405	-0.63%
2024/01/26	15	70.01	0	0.00	69.50	15	2,483	0.60%
2024/01/25	4	71.20	4	70.98	71.40	0	2,471	0.00%
2024/01/24	2	72.30	0	0.00	71.40	2	2,455	0.08%
2024/01/23	1	72.30	7	72.29	71.10	-6	2,452	-0.24%
2024/01/22	11	72.35	38.2	73.20	73.50	-27.2	2,410	-1.13%
2024/01/19	0	68.20	6	68.30	68.20	-6	2,306	-0.26%
2024/01/18	0	67.80	7	68.46	67.60	-7	2,305	-0.30%
2024/01/17	2	67.15	1	67.40	66.80	1	2,278	0.04%
2024/01/16	1	66.90	0	0.00	66.90	1	2,260	0.04%
2024/01/11	1	67.50	0.1	67.80	67.80	0.9	2,266	0.04%
2024/01/10	5.1	68.01	1.3	67.49	67.10	3.8	2,282	0.17%
2024/01/09	30	71.10	13	71.66	69.50	17	2,267	0.75%
2024/01/08	4	72.30	26	72.52	72.50	-22	2,269	-0.97%
2024/01/05	0.3	70.20	5	69.60	69.90	-4.7	2,323	-0.20%
2024/01/04	7.2	68.23	1	70.90	67.70	6.2	2,335	0.26%
2024/01/03	2	69.70	0	0.00	69.70	2	2,334	0.09%
2024/01/02	0	0.00	0.1	70.90	70.70	-0.1	2,385	0.00%
2023/12/29	6	68.92	7	68.70	69.70	-1	2,498	-0.04%
2023/12/28	5.1	68.86	1	68.80	68.50	4.1	2,534	0.16%
2023/12/27	2	69.05	1	69.30	69.00	1	2,531	0.04%
2023/12/26	2	69.55	1.2	69.38	69.60	0.8	2,522	0.03%
2023/12/25	10.1	70.08	2.5	70.49	69.50	7.5	2,531	0.30%
2023/12/22	1	71.20	1.1	70.90	70.90	-0.1	2,531	0.00%
2023/12/21	1.1	71.35	1.1	70.65	70.60	0	2,530	0.00%
2023/12/20	0	0.00	0.2	71.10	71.00	-0.2	2,526	-0.01%
2023/12/19	0	0.00	2	70.30	70.70	-2	2,517	-0.08%
2023/12/18	17	71.46	2	72.20	70.70	15	2,501	0.60%
2023/12/15	16	71.74	1.1	72.21	71.50	14.9	2,489	0.60%
2023/12/14	6	72.07	3	72.53	72.00	3	2,478	0.12%
2023/12/13	5	73.10	19.3	72.79	73.30	-14.3	2,441	-0.58%
2023/12/12	11.1	71.42	1	71.70	71.30	10.1	2,383	0.42%
2023/12/11	1	72.50	1	72.60	71.60	0	2,362	0.00%
2023/12/08	9	73.24	7	72.94	71.70	2	2,323	0.09%
2023/12/07	74	73.97	47.5	72.69	72.00	26.5	2,217	1.20%
2023/12/06	4	74.63	22.3	75.57	77.00	-18.3	1,974	-0.93%
2023/12/05	18	70.24	14.3	70.87	70.00	3.8	1,850	0.20%
2023/12/04	0	0.00	5.3	68.90	68.70	-5.3	1,697	-0.31%
2023/12/01	3	67.40	7	67.93	67.90	-4	1,684	-0.24%
2023/11/30	3	66.97	6.2	67.29	67.20	-3.2	1,697	-0.19%
2023/11/29	0.1	67.00	10	67.26	66.50	-9.9	1,761	-0.56%
2023/11/27	11	65.88	1	65.00	65.10	10	1,758	0.57%
2023/11/24	13	66.63	1	66.30	66.30	12	1,754	0.68%
2023/11/22	0	0.00	5	69.28	69.10	-5	1,705	-0.29%
2023/11/21	0.1	67.90	0	0.00	68.00	0.1	1,671	0.00%
2023/11/20	16	67.81	0	0.00	67.40	16	1,656	0.97%
2023/11/17	1	67.00	0	0.00	66.90	1	1,637	0.06%
2023/11/16	2	66.55	6	66.78	66.80	-4	1,633	-0.24%
2023/11/15	1	66.00	0	0.00	65.90	1	1,643	0.06%
2023/11/14	8	65.86	0.1	66.00	66.10	7.9	1,658	0.48%
2023/11/13	1	66.30	3	66.97	66.90	-2	1,673	-0.12%
2023/11/10	0	0.00	9	66.52	66.20	-9	1,686	-0.53%
2023/11/09	17	67.27	10	65.70	65.80	7	1,687	0.41%
2023/11/08	2	66.95	0	0.00	66.90	2	1,684	0.12%
2023/11/07	4.1	67.43	41.5	67.70	67.60	-37.5	1,706	-2.19%
2023/11/06	28	67.51	20	68.12	67.90	8	1,762	0.45%
2023/11/03	18	65.88	26	66.72	64.60	-8	1,720	-0.47%
2023/11/01	6	60.70	7	60.53	61.10	-1	1,717	-0.06%
2023/10/31	16.1	61.75	6	61.32	60.30	10.1	1,798	0.56%
2023/10/30	0	0.00	13	62.95	63.00	-13	1,972	-0.66%
2023/10/27	5	62.58	2	62.90	62.60	3	2,009	0.15%
2023/10/26	13	61.97	0	0.00	61.60	13	2,081	0.62%
2023/10/25	8	63.51	1	63.90	63.80	7	2,145	0.33%
2023/10/24	1	61.50	1	62.30	62.80	0	2,322	0.00%
2023/10/23	7	61.41	0	0.00	61.30	7	2,943	0.24%
2023/10/20	0.1	62.60	0	0.00	62.10	0.1	3,166	0.00%
2023/10/19	0	0.00	15	64.96	64.80	-15	3,344	-0.45%
2023/10/18	8	66.34	13	65.41	65.80	-5	3,639	-0.14%
2023/10/17	1	67.00	1	67.70	66.30	0	3,751	0.00%
2023/10/16	2	66.50	0	0.00	66.10	2	3,773	0.05%
2023/10/13	3.1	68.45	4	70.18	68.10	-0.9	3,771	-0.02%
2023/10/12	0	0.00	2	67.00	67.10	-2	3,669	-0.05%
2023/10/11	0	0.00	3	65.93	65.80	-3	3,654	-0.08%
2023/10/06	6.2	66.15	3	66.23	66.30	3.2	3,649	0.09%
2023/10/05	20.2	65.17	25	65.22	66.50	-4.9	3,642	-0.13%
2023/10/04	6	63.07	3	63.47	62.50	3	3,535	0.08%
2023/10/03	0	0.00	6	62.80	62.20	-6	3,512	-0.17%
2023/09/28	4	62.25	18	62.43	62.10	-14	3,619	-0.39%
2023/09/27	2	59.81	7	59.56	61.40	-5	3,718	-0.13%
2023/09/26	1.1	61.59	0	0.00	60.60	1.1	4,046	0.03%
2023/09/21	1	59.80	0	0.00	60.10	1	4,385	0.02%
2023/09/19	8.2	60.79	0	0.00	60.50	8.2	4,453	0.18%
2023/09/18	18	61.83	1	61.50	61.50	17	4,521	0.38%
2023/09/15	2	63.65	0	0.00	63.30	2	4,670	0.04%
2023/09/14	1	63.90	3	64.20	64.40	-2	4,744	-0.04%
2023/09/13	2.1	62.85	0	0.00	62.90	2.1	4,844	0.04%
2023/09/12	0	62.80	0	0.00	62.60	0	4,883	0.00%
2023/09/11	0.3	63.40	0	0.00	62.60	0.3	4,985	0.01%
2023/09/08	2	65.40	2	64.60	64.70	0	5,007	0.00%
2023/09/07	1	64.00	0	0.00	64.20	1	5,004	0.02%
2023/09/06	0	63.50	1	63.80	63.50	-1	5,024	-0.02%
2023/09/05	1.2	62.95	0	0.00	63.90	1.2	5,057	0.02%
2023/09/04	9.2	63.37	5	62.80	64.20	4.2	5,124	0.08%
2023/09/01	0	60.80	1	61.50	60.60	-1	5,110	-0.02%
2023/08/31	1.5	60.17	0	0.00	60.40	1.5	5,200	0.03%
2023/08/30	3.3	60.32	12	60.58	60.20	-8.7	5,287	-0.16%
2023/08/29	2	59.75	10	59.50	59.60	-8	5,516	-0.15%
2023/08/28	10	59.40	1	59.40	59.40	9	5,577	0.16%
2023/08/25	0.2	60.70	0	0.00	60.40	0.2	5,649	0.00%
2023/08/24	5	61.18	1	61.70	61.00	4	5,778	0.07%
2023/08/23	0	0.00	2	62.00	61.40	-2	5,843	-0.03%
2023/08/22	0	60.90	1	60.50	60.60	-1	6,014	-0.02%
2023/08/21	3	61.53	4	60.73	60.80	-1	6,220	-0.02%
2023/08/18	3	60.97	0	62.00	61.00	3	6,325	0.05%
2023/08/17	0	62.30	2.1	62.84	63.50	-2	6,761	-0.03%
2023/08/16	1	60.10	12	60.29	61.50	-11	6,874	-0.16%
2023/08/15	0.2	61.90	10	62.30	61.70	-9.8	7,223	-0.14%
2023/08/14	2	62.20	2	62.10	61.50	0	8,097	0.00%
2023/08/11	2.1	64.07	1.6	63.98	63.50	0.5	8,336	0.01%
2023/08/10	13.3	65.72	7.1	66.19	65.00	6.2	8,380	0.07%
2023/08/09	10.2	71.14	2	70.40	70.40	8.2	8,391	0.10%
2023/08/08	5	72.60	2	72.30	72.40	3	8,705	0.03%
2023/08/07	17.2	70.77	16	71.28	72.20	1.2	8,798	0.01%
2023/08/04	28	72.42	6.2	74.14	72.50	21.8	8,971	0.24%
2023/08/02	12.6	74.06	49.2	74.06	73.60	-36.6	9,442	-0.39%
2023/08/01	20.1	71.45	24	71.59	71.30	-3.9	9,453	-0.04%
2023/07/31	28	73.54	60	73.12	72.20	-32	9,715	-0.33%
2023/07/28	25.2	72.00	5.1	72.04	72.50	20.1	9,753	0.21%
2023/07/27	57.4	74.92	32	74.77	73.90	25.4	9,782	0.26%
2023/07/26	97.9	79.31	92.4	79.13	76.40	5.5	9,884	0.06%
2023/07/25	28.1	74.38	50.5	75.61	78.10	-22.4	9,386	-0.24%
2023/07/24	21.5	73.63	30	73.16	71.00	-8.6	9,177	-0.09%
2023/07/21	37	72.92	31.1	72.89	74.10	5.9	9,012	0.07%
2023/07/20	4.1	70.60	35.1	70.73	71.20	-31	8,735	-0.35%
2023/07/19	3.1	67.25	5	66.90	66.50	-1.9	8,621	-0.02%
2023/07/18	20.9	68.31	11	67.76	67.90	9.9	8,663	0.11%
2023/07/17	1	69.00	3	69.77	69.40	-2	8,665	-0.02%
2023/07/14	1	68.60	5.2	68.73	68.40	-4.2	8,653	-0.05%
2023/07/13	1.7	69.08	8.4	69.50	68.40	-6.7	8,702	-0.08%
2023/07/12	16	69.03	0	0.00	68.50	16	8,814	0.18%
2023/07/11	0	0.00	5	70.16	69.90	-5	8,810	-0.06%
2023/07/10	15	70.03	8	69.84	70.00	7	8,800	0.08%
2023/07/07	20	70.20	20	70.81	70.20	0	8,784	0.00%
2023/07/06	21	70.24	20	71.11	70.60	1	8,778	0.01%
2023/07/05	37	70.61	23	70.36	70.00	14	8,825	0.16%
2023/07/04	69	72.64	39	78.50	71.80	30	8,717	0.34%
2023/07/03	16	75.62	31	77.44	79.70	-15	8,386	-0.18%
2023/06/30	5	72.60	13	72.04	72.50	-8	8,191	-0.10%
2023/06/29	5	70.18	42.2	69.71	70.40	-37.2	8,106	-0.46%
2023/06/28	16	67.51	11	68.80	67.80	5	8,039	0.06%
2023/06/27	14.2	67.61	10	68.80	67.50	4.2	8,012	0.05%
2023/06/26	37	68.83	1.2	70.30	67.80	35.8	7,983	0.45%
2023/06/21	10	73.27	37	72.80	71.80	-27	7,920	-0.34%
2023/06/20	22	69.61	15	69.79	71.00	7	7,768	0.09%
2023/06/19	16	69.71	50	69.28	70.30	-34	7,689	-0.44%
2023/06/16	17.1	67.22	10	67.27	67.00	7.1	7,599	0.09%
2023/06/15	47.2	68.02	39.3	68.46	68.50	7.9	7,583	0.10%
2023/06/14	16	67.16	21	67.61	66.70	-5	7,491	-0.07%
2023/06/13	2.1	67.50	12.1	67.18	67.20	-10	7,466	-0.13%
2023/06/12	10	66.32	3	66.30	66.30	7	7,449	0.09%
2023/06/09	6.1	67.62	7	67.59	67.50	-0.9	7,418	-0.01%
2023/06/08	20	66.61	38.3	66.60	66.40	-18.3	7,389	-0.25%
2023/06/07	33	69.64	22	69.02	68.50	11	7,317	0.15%
2023/06/06	54	69.34	21	69.52	69.90	33	7,289	0.45%
2023/06/05	38.1	71.99	10.2	71.40	70.60	27.9	7,216	0.39%
2023/06/02	37.2	74.10	120.3	73.87	72.70	-83.1	7,137	-1.16%	大賣/
2023/06/01	6.8	71.92	36.2	72.29	72.10	-29.5	6,939	-0.42%
2023/05/31	28.1	71.92	32	72.50	71.50	-3.9	6,927	-0.06%
2023/05/30	38.6	71.86	21.2	71.60	72.10	17.4	6,843	0.25%
2023/05/29	6.2	70.82	13	71.36	71.70	-6.8	6,714	-0.10%
2023/05/26	50.5	72.56	63.6	71.82	70.00	-13.1	6,644	-0.20%
2023/05/25	28.2	73.29	18.2	73.72	72.10	10	6,465	0.15%
2023/05/24	19.4	72.91	20.3	72.89	72.60	-0.9	6,248	-0.01%
2023/05/23	66	73.75	53	73.93	73.10	13	6,126	0.21%
2023/05/22	49	70.44	14.2	70.67	70.10	34.8	5,684	0.61%
2023/05/19	37.9	69.98	33	69.84	69.40	4.9	5,552	0.09%
2023/05/18	278.2	72.37	312.3	71.81	71.00	-34.2	5,195	-0.66%	大買/大賣/
2023/05/17	32.1	65.24	49.4	66.85	68.00	-17.3	4,323	-0.40%
2023/05/16	2	62.10	5.1	62.18	61.90	-3.1	4,113	-0.08%
2023/05/15	23.4	62.51	22	61.43	60.70	1.4	4,060	0.03%
2023/05/12	53.1	63.54	24.7	63.51	63.90	28.4	3,964	0.72%
2023/05/11	27.7	60.90	16	60.53	60.40	11.7	3,613	0.32%
2023/05/10	57	60.99	52.1	60.55	62.40	4.9	3,467	0.14%
2023/05/09	87.1	63.01	49.2	63.26	63.10	37.9	3,238	1.17%
2023/05/08	24.1	60.18	98.2	58.84	61.90	-74.2	2,681	-2.77%
2023/05/05	60	55.51	266.1	56.47	56.30	-206.1	2,485	-8.29%	大賣/鉅額交易
2023/05/04	486	56.79	233	53.04	52.40	253	2,180	11.60%	大買/大賣/鉅額交易
2023/05/03	1.1	52.57	1	52.60	53.60	0.1	2,064	0.01%
2023/05/02	38	53.91	22.2	53.31	53.00	15.9	1,959	0.81%
2023/04/28	18	48.38	24.3	48.23	49.40	-6.3	1,674	-0.37%
2023/04/27	2	45.40	8	45.75	45.55	-6	1,543	-0.39%
2023/04/26	4	43.91	3	44.55	44.85	1	1,515	0.07%
2023/04/25	1.2	44.37	0	0.00	43.80	1.2	1,485	0.08%
2023/04/24	1	45.45	2	46.08	45.20	-1	1,455	-0.07%
2023/04/21	4	46.36	8	46.10	44.65	-4	1,427	-0.28%
2023/04/20	5	45.72	1	46.35	45.30	4	1,342	0.30%
2023/04/19	1	46.50	1	46.45	46.55	0	1,296	0.00%
2023/04/18	5	47.25	3	47.42	46.40	2	1,265	0.16%
2023/04/17	5	46.93	17	47.47	47.05	-12	1,191	-1.01%
2023/04/14	6	43.90	10.1	44.59	43.85	-4.1	1,045	-0.39%
2023/04/13	0	0.00	1	43.20	43.20	-1	995	-0.10%
2023/04/12	1	42.85	4	43.23	43.40	-3	979	-0.31%
2023/04/11	4	43.64	1	43.75	43.80	3	959	0.31%
2023/04/10	10	43.38	21	43.65	44.35	-11	919	-1.20%
2023/04/06	2	40.60	0	0.00	41.15	2	783	0.26%
2023/03/31	0	0.00	2	40.70	40.25	-2	768	-0.26%
2023/03/29	1	40.10	0	0.00	40.05	1	757	0.13%
2023/03/28	3	40.82	0	0.00	40.30	3	756	0.40%
2023/03/27	0	0.00	1.1	41.26	41.25	-1.1	744	-0.15%
2023/03/24	1	40.50	5	41.50	40.50	-4	729	-0.55%
2023/03/23	5	41.00	1	40.60	40.95	4	713	0.56%
2023/03/21	0	0.00	1	40.80	40.25	-1	692	-0.14%
2023/03/20	6	40.87	2	40.78	40.35	4	671	0.60%
2023/03/17	0	0.00	3	38.57	39.35	-3	641	-0.47%
2023/03/16	1.5	37.87	2	37.73	37.75	-0.5	623	-0.08%
2023/03/15	11	40.45	12	39.57	39.35	-1	603	-0.17%
2023/03/14	3	39.22	2	39.65	39.75	1	589	0.17%
2023/03/13	3.1	38.63	1.2	38.43	39.20	1.9	578	0.33%
2023/03/10	3	40.13	1.3	39.93	40.00	1.7	559	0.30%
2023/03/09	10	41.51	5	42.20	41.35	5	533	0.94%
2023/03/08	0.5	41.00	3	41.90	42.00	-2.5	495	-0.50%
2023/03/07	3.1	40.87	0.2	41.20	40.90	2.9	464	0.63%
2023/03/06	5	41.31	3	41.95	41.15	2	446	0.45%
2023/03/03	5	40.56	20.7	40.90	40.25	-15.7	403	-3.90%
2023/03/02	1	38.50	0	0.00	39.20	1	347	0.29%
2023/03/01	1	39.00	0	0.00	38.90	1	340	0.29%
2023/02/24	1	38.45	0.3	38.55	38.35	0.7	332	0.21%
2023/02/23	0	0.00	0.2	39.50	39.40	-0.2	320	-0.06%
2023/02/21	1	39.10	44	39.09	39.25	-43	305	-14.06%
2023/02/20	11	39.76	4	40.19	39.60	7	296	2.36%
2023/02/16	4	39.05	2	38.65	38.20	2	261	0.77%
2023/02/15	7	38.55	1	38.70	38.50	6	244	2.46%
2023/02/14	42	39.28	5	39.61	39.35	37	225	16.41%
2023/02/13	1	38.80	16.5	38.10	39.45	-15.5	161	-9.57%
2023/02/10	0	0.00	2	37.15	37.50	-2	121	-1.64%
2023/02/09	0	0.00	1	35.75	36.05	-1	101	-0.98%
2023/01/31	0	0.00	1	33.70	33.80	-1	81	-1.22%
2023/01/05	0	0.00	1	33.30	33.05	-1	77	-1.29%
2022/12/23	0	0.00	1	32.75	32.65	-1	78	-1.27%
2022/12/20	0	0.00	3	33.05	32.65	-3	81	-3.67%
2022/12/08	1	32.45	0	0.00	32.45	1	79	1.25%
2022/12/07	1	32.65	0	0.00	32.55	1	79	1.25%
2022/12/06	0	0.00	1	32.70	32.70	-1	76	-1.30%
2022/11/17	1	31.85	0	0.00	31.85	1	67	1.48%
2022/11/02	0	0.00	1	31.40	31.95	-1	64	-1.54%
2022/10/24	0	0.00	3.2	31.55	31.75	-3.2	65	-4.90%
2022/10/19	0	0.00	1	31.40	31.30	-1	63	-1.57%
2022/10/17	0	0.00	1	31.50	31.45	-1	64	-1.56%
2022/10/07	0	0.00	2	31.45	31.70	-2	63	-3.15%
2022/09/20	1	33.90	0	0.00	34.00	1	77	1.29%
2022/09/13	0	0.00	1	34.75	34.90	-1	93	-1.06%
2022/09/12	1	34.70	0	0.00	34.70	1	95	1.04%
2022/09/08	2	34.00	0	0.00	34.00	2	95	2.10%
2022/09/01	1	34.50	0	0.00	34.40	1	98	1.01%
2022/08/31	1	34.80	0	0.00	35.00	1	98	1.02%
2022/08/29	2	34.68	0	0.00	34.70	2	98	2.03%
2022/08/22	1	35.50	0	0.00	35.55	1	99	1.01%
2022/08/15	0	0.00	1	35.05	35.05	-1	98	-1.01%
2022/08/12	0	0.00	3	34.80	35.00	-3	98	-3.05%
2022/08/09	3	34.20	0	0.00	34.10	3	98	3.05%
2022/08/05	0	0.00	2	34.05	34.00	-2	101	-1.98%
2022/08/04	0	0.00	8	33.70	33.70	-8	105	-7.62%
2022/08/01	6	34.03	0	0.00	34.00	6	120	4.97%
2022/07/28	1.2	33.87	0	0.00	33.70	1.2	122	0.98%
2022/07/12	0.1	32.80	2	32.40	32.50	-1.9	133	-1.42%
2022/07/07	0.1	35.50	0	0.00	35.65	0.1	131	0.08%
2022/07/05	0	0.00	1	36.25	36.50	-1	129	-0.77%
2022/07/04	1	35.20	0	0.00	36.15	1	130	0.77%
2022/06/28	1	36.80	0	0.00	36.70	1	130	0.77%
2022/06/27	0.1	37.00	3	37.13	37.10	-2.9	130	-2.22%
2022/06/24	2	36.40	0	0.00	36.15	2	124	1.61%
2022/06/22	2	34.40	0	0.00	34.45	2	115	1.72%
2022/06/17	2	35.30	0	0.00	35.25	2	113	1.76%
2022/06/14	2	35.35	0	0.00	35.35	2	113	1.77%
2022/06/09	1	36.35	0	0.00	36.55	1	115	0.87%
2022/06/06	2	36.35	0	0.00	36.45	2	117	1.70%
2022/06/01	1	35.95	0	0.00	35.90	1	120	0.83%
2022/05/30	0	35.60	0	0.00	36.00	0	122	0.04%
2022/05/18	2	35.35	0	0.00	35.45	2	128	1.56%
2022/05/12	0	0.00	2	34.45	34.35	-2	127	-1.57%
2022/05/09	1	37.00	0	0.00	36.45	1	118	0.85%
2022/04/28	1	38.25	0	0.00	38.20	1	115	0.87%
2022/04/27	2	38.45	0	0.00	38.30	2	112	1.77%
2022/04/26	2	38.65	0	0.00	38.70	2	110	1.81%
2022/04/25	1	38.70	0	0.00	38.80	1	109	0.91%
2022/04/22	2	39.25	0	0.00	39.10	2	107	1.86%
2022/04/21	0	0.00	1	39.10	39.10	-1	107	-0.93%
2022/04/18	0	0.00	2	39.13	38.95	-2	107	-1.86%
2022/04/15	3	39.50	0	0.00	39.25	3	107	2.80%
2022/04/13	2	39.50	0	0.00	39.60	2	107	1.86%
2022/04/07	0	0.00	1	39.45	39.35	-1	101	-0.99%
2022/04/01	1	39.55	1	39.25	39.45	0	99	0.00%
2022/03/30	1	39.45	0	0.00	39.40	1	100	0.99%
2022/03/22	1	39.00	0	0.00	39.00	1	99	1.00%
2022/03/21	0	39.25	1	39.25	39.25	-1	98	-1.01%
2022/03/07	0	0.00	13.9	38.81	38.75	-13.9	91	-15.16%
2022/03/03	2	39.30	0	0.00	39.50	2	90	2.20%
2022/03/02	1	39.25	1	39.15	39.45	0	90	0.00%
2022/02/24	2.2	38.20	5	38.30	38.15	-2.8	87	-3.19%
2022/02/22	1.9	38.78	0	0.00	38.60	1.9	85	2.17%
2022/02/17	1	39.25	0	0.00	38.90	1	85	1.17%
2022/02/16	1	39.00	0	0.00	39.00	1	86	1.16%
2022/02/15	1	38.90	0	0.00	38.80	1	86	1.16%
2022/02/14	1	39.05	0	0.00	38.75	1	86	1.16%
2022/02/11	1	39.55	4	39.40	39.30	-3	86	-3.47%
2022/02/10	1	39.20	0	0.00	39.25	1	84	1.19%
2022/02/09	1	39.20	0	0.00	39.30	1	85	1.18%
2022/02/07	2	38.45	0	0.00	38.35	2	82	2.42%
2022/01/25	3	38.10	0	0.00	38.10	3	84	3.53%
2022/01/24	1	38.15	0	0.00	38.30	1	84	1.18%
2022/01/18	1	38.65	0	0.00	38.65	1	81	1.22%
2022/01/17	1	38.55	0	0.00	38.45	1	81	1.23%
2022/01/14	1	38.70	0	0.00	38.55	1	81	1.23%
2022/01/10	0	0.00	5	38.88	39.00	-5	95	-5.23%
2022/01/07	0.3	39.10	0	0.00	38.90	0.3	95	0.32%
2022/01/03	0	0.00	2	39.45	39.45	-2	94	-2.11%
2021/12/27	0	0.00	1	39.25	39.50	-1	96	-1.04%
2021/12/20	2	38.85	0	0.00	38.90	2	90	2.22%
2021/12/10	0	0.00	1	39.00	39.10	-1	89	-1.11%
2021/11/29	4	38.53	1	38.70	38.65	3	93	3.22%
2021/11/17	0	0.00	3	38.80	38.90	-3	91	-3.28%
2021/11/16	0	0.00	1	38.80	38.80	-1	90	-1.11%
2021/11/15	0.1	38.65	28.1	38.53	38.60	-27.9	90	-30.94%
2021/11/10	0	0.00	8	38.70	38.90	-8	95	-8.36%
2021/11/05	1	38.15	0	0.00	38.15	1	96	1.03%
2021/11/04	0	0.00	22	37.80	37.95	-22	99	-22.17%
2021/11/02	0	0.00	7	38.45	38.10	-7	99	-7.02%
2021/11/01	0	0.00	21	38.30	38.45	-21	97	-21.53%
2021/10/29	1	38.40	0	0.00	38.25	1	98	1.02%
2021/10/28	2	38.20	0	0.00	38.35	2	99	2.01%
2021/10/26	0	0.00	1	38.30	38.30	-1	104	-0.96%
2021/10/15	0.1	38.19	0	0.00	38.40	0.1	120	0.06%
2021/10/13	1	38.25	0	0.00	38.30	1	126	0.79%
2021/10/12	0	0.00	0.1	38.50	38.25	-0.1	130	-0.09%
2021/10/07	0	0.00	13	39.18	38.95	-13	142	-9.13%
2021/09/28	1	39.00	4.4	39.09	39.20	-3.4	156	-2.15%
2021/09/17	0	0.00	0.1	39.00	38.85	-0.1	166	-0.08%
2021/09/14	0	0.00	1	39.00	39.00	-1	171	-0.58%
2021/09/13	0	0.00	13	39.00	39.00	-13	172	-7.55%
2021/09/06	0	0.00	30	38.89	38.80	-30	171	-17.47%
2021/09/03	0	0.00	12	39.31	39.40	-12	171	-6.99%
2021/08/31	0	0.00	15	39.11	39.10	-15	170	-8.78%
2021/08/30	0	0.00	16	39.07	39.10	-16	171	-9.31%
2021/08/25	0	0.00	23	39.00	39.00	-23	174	-13.15%
2021/08/23	0	0.00	1	38.35	38.55	-1	178	-0.56%
2021/08/18	1	38.00	0	0.00	38.10	1	181	0.55%
2021/08/16	0.1	38.30	0	0.00	38.55	0.1	180	0.04%
2021/08/11	0.1	39.35	1	39.20	39.00	-0.9	182	-0.51%
2021/08/06	0.1	39.75	0	0.00	39.60	0.1	193	0.04%
2021/08/05	0	0.00	2	39.70	39.75	-2	200	-1.00%
2021/08/02	2	39.80	0	0.00	39.70	2	231	0.87%
2021/07/30	1	40.10	0	0.00	39.95	1	251	0.40%
2021/07/29	3	40.20	0	0.00	40.15	3	255	1.18%
2021/07/28	1	42.35	2	42.23	42.25	-1	258	-0.39%
2021/07/27	1	43.00	0	0.00	42.75	1	258	0.39%
2021/07/26	4	43.24	8	43.29	43.35	-4	262	-1.52%
2021/07/23	0	0.00	1	43.25	43.20	-1	266	-0.38%
2021/07/22	0	0.00	10	43.25	43.05	-10	267	-3.74%
2021/07/21	10	43.34	1	43.35	43.25	9	272	3.30%
2021/07/16	0	0.00	1	43.50	43.55	-1	285	-0.35%
2021/07/14	0	0.00	7	42.50	42.70	-7	284	-2.46%
2021/07/13	21	42.20	20	42.16	42.10	1	293	0.34%
2021/07/12	0	0.00	13	42.10	42.20	-13	297	-4.37%
2021/07/09	2	42.15	0	0.00	42.05	2	303	0.66%
2021/07/06	0	0.00	13	42.25	42.20	-13	324	-4.01%
2021/07/05	1	42.05	35	42.10	42.20	-34	329	-10.32%
2021/07/02	5	42.00	0	0.00	42.00	5	333	1.50%
2021/06/30	12	42.35	0	0.00	42.25	12	340	3.53%
2021/06/29	0	0.00	19	41.66	42.00	-19	340	-5.59%
2021/06/28	1	41.50	17	41.62	41.65	-16	339	-4.72%
2021/06/25	2	41.48	26	41.51	41.60	-24	340	-7.05%
2021/06/24	0	0.00	2	41.55	41.50	-2	344	-0.58%
2021/06/23	0.2	41.20	0	0.00	41.25	0.2	350	0.06%
2021/06/22	0	41.20	0	0.00	41.20	0	352	0.00%
2021/06/10	1	41.70	1	41.70	41.85	0	417	0.00%
2021/06/09	0	0.00	19	41.71	41.70	-19	426	-4.45%
2021/06/04	0	0.00	1	42.00	41.95	-1	438	-0.23%
2021/06/02	0	0.00	4	42.31	42.15	-4	445	-0.90%
2021/05/28	0	0.00	17	41.56	41.40	-17	461	-3.68%
2021/05/26	0	0.00	1	41.20	41.70	-1	483	-0.21%
2021/05/14	2	40.30	11	40.26	40.15	-9	509	-1.77%
2021/05/11	0	0.00	2	42.50	41.80	-2	497	-0.40%
2021/05/10	0	0.00	1	43.20	43.30	-1	495	-0.20%
2021/05/07	1	43.50	1	43.40	43.70	0	492	0.00%
2021/05/06	0	0.00	1	41.50	41.20	-1	477	-0.21%
2021/05/04	0	0.00	3	42.35	41.85	-3	475	-0.63%
2021/05/03	1	42.50	0	0.00	42.30	1	472	0.21%
2021/04/27	0	0.00	1	43.25	43.20	-1	477	-0.21%
2021/04/23	0	0.00	2	42.10	42.10	-2	483	-0.41%
2021/04/20	2	42.28	0	0.00	42.30	2	485	0.41%
2021/04/19	2	42.08	141	42.01	42.10	-139	486	-28.57%	大賣/鉅額交易
2021/04/16	3	42.22	41	42.31	42.30	-38	478	-7.93%
2021/04/15	2	41.88	2	41.65	42.00	0	481	0.00%
2021/04/14	1	42.70	7	42.62	42.10	-6	482	-1.24%
2021/04/13	4	43.29	69	43.21	43.10	-65	485	-13.38%
2021/04/12	0	0.00	5	43.29	43.30	-5	484	-1.03%
2021/04/09	4	43.51	3	43.53	43.60	1	481	0.21%
2021/04/08	6	43.68	5	43.75	43.70	1	478	0.21%
2021/04/07	0	0.00	10	44.00	43.80	-10	476	-2.10%
2021/04/06	10	44.55	2	44.05	44.10	8	478	1.67%
2021/04/01	10	44.25	0	0.00	44.40	10	482	2.07%
2021/03/30	4	43.84	1	43.80	43.85	3	491	0.61%
2021/03/29	1	43.90	0	0.00	43.85	1	497	0.20%
2021/03/26	0	0.00	1	44.05	44.10	-1	500	-0.20%
2021/03/24	2	44.25	2	44.07	44.15	0	511	0.00%
2021/03/23	0	0.00	63	44.60	44.55	-63	509	-12.36%
2021/03/22	0	0.00	9	45.17	45.00	-9	512	-1.76%
2021/03/19	45	45.59	1	45.65	45.70	44	517	8.50%
2021/03/17	1	44.95	9	44.92	44.90	-8	525	-1.52%
2021/03/16	3	44.80	0	0.00	44.80	3	535	0.56%
2021/03/15	1	44.55	10	44.55	44.60	-9	562	-1.60%
2021/03/11	0	0.00	10	44.50	44.50	-10	655	-1.53%
2021/03/10	4	44.48	3	44.45	44.50	1	656	0.15%
2021/03/09	0	0.00	2	44.43	44.45	-2	657	-0.30%
2021/03/04	0	0.00	3	44.37	44.40	-3	651	-0.46%
2021/02/23	0	0.00	3	44.10	44.15	-3	616	-0.49%
2021/02/22	0	0.00	30	44.05	44.20	-30	615	-4.87%
2021/02/19	0	0.00	1	44.05	44.20	-1	613	-0.16%
2021/02/18	0	0.00	1	44.10	44.15	-1	613	-0.16%
2021/02/17	0	0.00	1	44.05	44.05	-1	613	-0.16%
2021/02/05	1	44.00	0.2	43.95	44.00	0.8	613	0.13%
2021/02/04	2	43.90	0	0.00	44.00	2	609	0.33%
2021/02/02	0	0.00	4	43.16	43.15	-4	611	-0.65%
2021/02/01	1	43.10	3	43.18	43.10	-2	614	-0.33%
2021/01/29	0	0.00	1	43.20	43.25	-1	613	-0.16%
2021/01/26	5	43.60	0	0.00	43.50	5	608	0.82%
2021/01/25	3	43.80	0	0.00	43.90	3	615	0.49%
2021/01/22	0	0.00	3	44.08	44.20	-3	617	-0.49%
2021/01/20	0	0.00	1	44.10	44.10	-1	607	-0.16%
2021/01/18	2	44.03	3	44.10	44.15	-1	594	-0.17%
2021/01/14	1	43.85	1.3	43.84	43.90	-0.3	594	-0.05%
2021/01/08	0	0.00	1	43.80	43.85	-1	578	-0.17%
2021/01/07	0	0.00	1	43.80	43.80	-1	571	-0.17%
2021/01/06	0	0.00	2	43.88	43.75	-2	565	-0.36%
2020/12/29	1	43.90	0	0.00	43.90	1	547	0.18%
2020/12/28	3	43.95	0	0.00	43.90	3	542	0.55%
2020/12/24	0	0.00	2	43.65	43.65	-2	529	-0.38%
2020/12/23	2	43.58	0	0.00	43.60	2	525	0.38%
2020/12/21	1	43.65	0	0.00	43.60	1	530	0.19%
2020/12/18	0	0.00	3	43.60	43.45	-3	528	-0.57%
2020/12/16	1	43.45	0.4	43.50	43.40	0.6	514	0.12%
2020/12/11	0	0.00	2	43.50	43.55	-2	488	-0.41%
2020/12/10	2	43.75	2	43.65	43.50	0	475	0.00%
2020/12/09	1	43.90	1.7	43.63	43.60	-0.7	455	-0.14%
2020/12/08	5.5	43.73	5	43.95	43.70	0.5	425	0.11%
2020/12/07	2	41.20	1	40.95	41.50	1	344	0.29%
2020/12/02	0	0.00	1	40.30	40.40	-1	339	-0.29%
2020/11/30	2.5	40.51	9	40.56	40.40	-6.5	367	-1.77%
2020/11/27	0.4	40.39	0	0.00	40.30	0.4	368	0.11%
2020/11/26	9.4	40.18	1	40.00	40.30	8.4	367	2.28%
2020/11/24	2	40.20	0	0.00	40.20	2	375	0.53%
2020/11/23	0	0.00	54	40.07	40.10	-54	379	-14.24%
2020/11/19	0	0.00	1	39.90	40.05	-1	385	-0.26%
2020/11/18	0	0.00	218	39.77	39.90	-218	394	-55.23%	大賣/鉅額交易
2020/11/17	0	0.00	55	39.91	39.85	-55	396	-13.86%
2020/11/16	0	0.00	7	40.22	40.25	-7	415	-1.68%
2020/11/13	1	40.20	3	40.15	40.15	-2	422	-0.47%
2020/11/12	2	40.18	8	40.10	40.10	-6	424	-1.41%
2020/11/11	102	40.20	100	40.20	40.20	2	427	0.47%	大買/
2020/11/10	2	39.85	1	39.35	39.90	1	425	0.23%
2020/11/09	100	39.45	105	39.45	39.45	-5	431	-1.16%	大賣/
2020/11/06	9	39.41	0	0.00	39.30	9	433	2.08%
2020/11/04	0	0.00	1	38.70	38.85	-1	443	-0.23%
2020/11/02	2	39.55	1	39.15	38.90	1	464	0.22%
2020/10/30	2	39.95	5	39.04	39.55	-3	469	-0.64%
2020/10/28	1	39.80	0	0.00	39.45	1	474	0.21%
2020/10/27	0	0.00	2	39.53	39.55	-2	477	-0.42%
2020/10/26	0	0.00	2	39.75	39.70	-2	482	-0.41%
2020/10/23	3	40.22	6	39.87	40.10	-3	487	-0.62%
2020/10/22	2	40.30	1	39.55	40.05	1	501	0.20%
2020/10/21	3	39.68	2	39.70	39.70	1	494	0.20%
2020/10/20	8	39.52	1	39.35	39.55	7	507	1.38%
2020/10/19	6	39.32	1	39.25	39.40	5	510	0.98%
2020/10/16	0	0.00	1	38.65	39.05	-1	515	-0.19%
2020/10/15	2	38.80	0	0.00	38.70	2	519	0.38%
2020/10/14	0	0.00	3	38.70	38.55	-3	537	-0.56%
2020/10/13	0	0.00	3	38.57	38.65	-3	550	-0.54%
2020/10/12	1	39.00	0	0.00	38.90	1	564	0.18%
2020/10/08	2	39.13	4	38.91	38.95	-2	584	-0.34%
2020/10/07	7	38.87	1	38.90	38.95	6	595	1.01%
2020/10/05	1	38.00	0	0.00	38.10	1	635	0.16%
2020/09/25	2	37.68	1	37.05	37.10	1	835	0.12%
2020/09/24	4	37.85	0	0.00	37.75	4	898	0.45%
2020/09/17	3	39.55	2	39.55	39.60	1	946	0.11%
2020/09/15	1	39.95	0	0.00	39.75	1	996	0.10%
2020/09/14	1	39.30	0	0.00	39.20	1	1,008	0.10%
2020/09/11	2	39.45	1	39.35	39.20	1	1,054	0.09%
2020/09/07	2	39.35	0	0.00	39.25	2	1,255	0.16%
2020/09/04	0	0.00	3	39.75	39.70	-3	1,281	-0.23%
2020/09/03	0	0.00	2	40.50	40.25	-2	1,296	-0.15%
2020/08/27	1	41.15	2	41.08	41.00	-1	1,488	-0.07%
2020/08/26	2	41.30	0	0.00	41.35	2	1,502	0.13%
2020/08/24	2	41.38	0	0.00	41.45	2	1,617	0.12%
2020/08/20	6	39.85	1	40.30	40.15	5	1,645	0.30%
2020/08/19	0	0.00	6	41.93	41.70	-6	1,638	-0.37%
2020/08/18	1	41.80	1	41.60	41.55	0	1,640	0.00%
2020/08/17	7	41.39	3	41.37	41.65	4	1,646	0.24%
2020/08/14	1	41.65	0	0.00	41.50	1	1,658	0.06%
2020/08/13	0	0.00	2	40.83	40.90	-2	1,671	-0.12%
2020/08/12	2	41.05	2	41.10	41.15	0	1,709	0.00%
2020/08/11	1	41.60	1	41.70	41.35	0	1,765	0.00%
2020/08/10	6	42.35	2	42.13	42.15	4	1,777	0.23%
2020/08/07	1	42.55	0	0.00	42.10	1	1,785	0.06%
2020/08/06	1	41.65	2	42.00	41.60	-1	1,782	-0.06%
2020/08/05	2	41.43	4	41.60	41.70	-2	1,799	-0.11%
2020/08/04	1	42.40	5	42.23	42.25	-4	1,830	-0.22%
2020/08/03	1	42.60	1	42.30	42.30	0	1,872	0.00%
2020/07/31	0	0.00	2	42.05	42.20	-2	1,891	-0.11%
2020/07/29	0	0.00	4	40.85	41.10	-4	1,937	-0.21%
2020/07/28	0	0.00	2	40.78	40.40	-2	1,940	-0.10%
2020/07/24	0	0.00	5	42.81	42.05	-5	1,937	-0.26%
2020/07/23	0	0.00	3	43.22	43.10	-3	1,930	-0.16%
2020/07/21	3	43.25	1	43.35	43.20	2	1,935	0.10%
2020/07/20	6	42.50	3	43.08	43.05	3	1,931	0.16%
2020/07/14	0	0.00	2	43.35	43.30	-2	1,895	-0.11%
2020/07/13	2	44.25	61	44.20	44.35	-59	1,888	-3.12%
2020/07/10	0.1	43.70	10	43.93	43.70	-9.9	1,881	-0.53%
2020/07/09	1	45.00	3	44.97	44.95	-2	1,862	-0.11%
2020/07/08	17	45.27	3	45.32	46.00	14	1,820	0.77%
2020/07/07	0	0.00	5	43.93	43.90	-5	1,749	-0.29%
2020/07/06	6	44.68	6	44.46	44.55	0	1,724	0.00%
2020/07/03	13	43.49	6	43.97	43.90	7	1,680	0.42%
2020/07/02	2	41.45	7	41.66	41.65	-5	1,621	-0.31%
2020/07/01	0	0.00	58	41.06	41.15	-58	1,609	-3.60%
2020/06/30	3	40.80	1	40.75	40.75	2	1,600	0.12%
2020/06/29	1	40.30	1	40.50	40.30	0	1,596	0.00%
2020/06/24	5	40.97	0	0.00	40.95	5	1,588	0.31%
2020/06/23	4	40.13	8	40.09	40.05	-4	1,578	-0.25%
2020/06/22	5	40.81	4	40.85	40.60	1	1,553	0.06%
2020/06/19	5	41.66	2	41.65	41.55	3	1,543	0.19%
2020/06/18	3	41.25	21	41.16	40.95	-18	1,532	-1.17%
2020/06/17	6	42.68	4	42.60	42.20	2	1,490	0.13%
2020/06/16	0	0.00	1	45.85	45.95	-1	1,451	-0.07%
2020/06/15	0	0.00	1	46.25	45.55	-1	1,412	-0.07%
2020/06/12	5	43.88	3	45.13	46.30	2	1,389	0.14%
2020/06/11	7	45.01	2	45.70	44.30	5	1,355	0.37%
2020/06/10	2	45.35	0	0.00	45.80	2	1,329	0.15%
2020/06/09	2	45.83	6	46.00	45.80	-4	1,327	-0.30%
2020/06/08	10	45.60	12	45.13	47.20	-2	1,302	-0.15%
2020/06/05	8	43.80	0	0.00	44.15	8	1,224	0.65%
2020/06/04	6	43.74	4	43.44	43.50	2	1,218	0.16%
2020/06/03	6	43.32	63	43.40	43.35	-57	1,242	-4.59%
2020/06/02	4	42.69	3	42.57	42.50	1	1,268	0.08%
2020/06/01	9	43.07	0	0.00	43.05	9	1,252	0.72%
2020/05/29	10	41.33	5	41.17	41.90	5	1,186	0.42%
2020/05/28	6	40.29	2	40.35	40.00	4	1,129	0.35%
2020/05/27	4	40.54	0	0.00	40.65	4	1,108	0.36%
2020/05/26	6	40.19	5	40.16	40.00	1	1,091	0.09%
2020/05/25	4	39.73	1	39.65	40.00	3	1,077	0.28%
2020/05/21	21	40.29	2	40.55	40.30	19	1,059	1.79%
2020/05/20	28	39.73	6	39.50	39.95	22	1,042	2.11%
2020/05/19	1	39.95	4	40.09	39.95	-3	1,023	-0.29%
2020/05/18	10	40.29	5	39.45	40.70	5	974	0.51%
2020/05/15	6	38.88	3	39.15	39.25	3	912	0.33%
2020/05/14	0	0.00	2	38.78	38.60	-2	890	-0.22%
2020/05/13	1	39.10	1	39.20	39.20	0	875	0.00%
2020/05/12	14	39.06	7	38.96	39.45	7	863	0.81%
2020/05/11	9	39.46	3	39.33	39.45	6	838	0.72%
2020/05/08	9	38.35	4	38.33	38.50	5	789	0.63%
2020/05/07	8	37.24	3	37.28	37.50	5	743	0.67%
2020/05/06	10	36.81	6	36.96	36.85	4	721	0.55%
2020/05/05	4	36.10	0	0.00	36.10	4	685	0.58%
2020/05/04	3	35.42	0	0.00	35.65	3	671	0.45%
2020/04/30	0	0.00	4.4	35.49	35.55	-4.4	665	-0.66%
2020/04/29	101	35.47	4	35.49	35.45	97	665	14.58%	大買/
2020/04/28	4	35.36	1	35.25	35.50	3	657	0.46%
2020/04/27	4	35.31	2	35.18	35.35	2	660	0.30%
2020/04/24	1	35.05	2	34.83	35.00	-1	647	-0.15%
2020/04/23	2	35.05	2	34.98	34.85	0	647	0.00%
2020/04/22	2	34.83	0	0.00	34.80	2	644	0.31%
2020/04/21	0	0.00	4	34.66	34.40	-4	639	-0.63%
2020/04/20	1	35.15	1	35.05	35.10	0	628	0.00%
2020/04/17	0	0.00	1	34.90	34.95	-1	623	-0.16%
2020/04/16	6	34.79	1	35.15	35.15	5	610	0.82%
2020/04/14	2	34.53	1	34.25	34.50	1	596	0.17%
2020/04/13	4	34.30	0	0.00	34.25	4	592	0.67%
2020/04/10	1	34.05	2	34.00	34.05	-1	594	-0.17%
2020/04/09	0	0.00	0.5	34.10	33.90	-0.5	589	-0.08%
2020/04/07	8	33.60	4	33.56	33.60	4	577	0.69%
2020/04/06	0	0.00	1	32.35	32.85	-1	566	-0.18%
2020/03/31	1	32.50	0	0.00	32.30	1	559	0.18%
2020/03/30	0	0.00	1	31.70	32.20	-1	554	-0.18%
2020/03/27	1	32.70	5	32.47	32.25	-4	550	-0.73%
2020/03/26	0	0.00	1	32.35	32.40	-1	541	-0.18%
2020/03/25	1	32.75	0	0.00	32.45	1	536	0.19%
2020/03/24	0	0.00	3	31.75	31.80	-3	526	-0.57%
2020/03/20	10	31.02	2	31.60	31.20	8	519	1.54%
2020/03/19	8	29.89	16	30.14	29.00	-8	503	-1.59%
2020/03/18	7	32.06	9.3	31.67	31.55	-2.3	479	-0.49%
2020/03/17	1	32.95	10	31.85	32.05	-9	464	-1.94%
2020/03/16	10	33.84	4	33.43	33.25	6	444	1.35%
2020/03/13	4	33.18	5	32.75	34.20	-1	432	-0.23%
2020/03/12	11	35.88	32	34.74	34.70	-21	407	-5.15%
2020/03/11	31	36.18	8	36.01	36.20	23	382	6.01%
2020/03/10	4	35.70	44	34.98	35.80	-40	369	-10.84%
2020/03/09	49	36.21	24	35.55	35.85	25	348	7.18%
2020/03/06	46	35.73	0	0.00	35.95	46	300	15.30%
2020/02/24	0	0.00	9	33.36	33.45	-9	262	-3.42%
2020/02/13	2	33.28	0	0.00	33.55	2	269	0.74%
2020/02/12	2	33.33	0	0.00	33.35	2	274	0.73%
2020/01/10	0	0.00	3	33.83	33.80	-3	277	-1.08%
2020/01/07	6	33.70	0	0.00	33.70	6	278	2.15%
2019/12/26	2	34.60	0	0.00	34.55	2	274	0.73%
2019/12/24	1	34.65	0	0.00	34.65	1	307	0.33%
2019/12/20	1	34.50	0	0.00	34.55	1	308	0.32%
2019/12/19	0	0.00	2	34.60	34.55	-2	308	-0.65%
2019/12/10	0	0.00	8	34.25	34.30	-8	294	-2.72%
2019/12/09	1	34.30	0	0.00	34.25	1	304	0.33%
2019/12/02	0	0.00	2	34.55	34.75	-2	307	-0.65%
2019/11/27	2	34.60	0	0.00	34.50	2	319	0.63%
2019/11/26	2	34.50	1	34.45	34.45	1	318	0.32%
2019/11/06	0	0.00	2	34.35	34.35	-2	385	-0.52%
2019/11/01	2	33.60	0	0.00	33.70	2	360	0.56%
2019/10/29	1	33.15	0	0.00	32.95	1	350	0.29%
2019/10/25	3	33.10	0	0.00	33.15	3	348	0.86%
2019/10/23	1	33.15	0	0.00	33.15	1	348	0.29%
2019/10/07	1	33.25	0	0.00	33.25	1	365	0.27%
2019/09/26	0	0.00	1	34.10	33.85	-1	356	-0.28%
2019/09/19	1	33.85	0	0.00	33.80	1	418	0.24%
2019/09/17	0	0.00	70	33.77	33.70	-70	422	-16.58%
2019/09/16	1	34.00	13	34.17	33.90	-12	425	-2.82%
2019/09/09	0	0.00	1.1	34.85	34.95	-1.1	422	-0.26%
2019/09/05	0	0.00	1	35.40	35.30	-1	420	-0.24%
2019/08/30	0	0.00	2	35.30	35.60	-2	403	-0.50%
2019/08/16	0	0.00	5	35.35	35.45	-5	346	-1.44%
2019/08/02	5	32.85	0	0.00	32.75	5	290	1.72%
2019/07/29	3.1	33.40	0	0.00	33.40	3.1	307	1.01%
2019/07/11	1	34.30	0	0.00	34.00	1	294	0.34%
2019/07/03	0	0.00	1	33.00	32.85	-1	263	-0.38%
2019/07/02	1	33.00	1	32.60	33.00	0	263	0.00%
2019/07/01	1	32.15	0	0.00	32.65	1	249	0.40%
2019/06/28	1	36.65	11	36.44	36.90	-10	234	-4.26%
2019/06/26	0	0.00	4	36.33	36.30	-4	213	-1.88%
2019/06/10	0	0.00	1	36.30	36.20	-1	254	-0.39%
2019/05/24	5	35.80	0	0.00	35.85	5	272	1.83%
2019/05/17	0	0.00	0	35.90	35.90	0	278	0.00%
2019/05/09	0	0.00	0.1	37.00	36.75	-0.1	272	-0.05%
2019/05/06	0	0.00	1	36.55	36.70	-1	262	-0.38%
2019/04/01	0	0.00	8	35.99	35.55	-8	252	-3.16%
2019/03/28	5	36.32	0	0.00	36.30	5	241	2.07%
2019/03/26	3	36.35	0	0.00	36.35	3	236	1.27%
2019/03/25	0	0.00	137.4	35.83	35.95	-137.4	228	-60.21%	大賣/鉅額交易
2019/03/22	2	35.80	0	0.00	35.80	2	220	0.91%
2019/03/21	10	35.63	3	35.60	35.70	7	211	3.31%
2019/03/20	4	35.73	14	35.57	35.60	-10	209	-4.77%
2019/03/19	2	35.30	0	0.00	35.50	2	206	0.97%
2019/03/18	8	35.56	0	0.00	35.40	8	202	3.95%
2019/03/08	3	33.10	0	0.00	33.15	3	150	1.99%
2019/02/22	0	0.00	18.2	32.28	32.35	-18.2	134	-13.57%
2019/02/21	0	0.00	1	32.45	32.40	-1	132	-0.76%
2019/02/19	0	0.00	6	32.20	32.25	-6	127	-4.70%
2019/02/18	0	32.35	0	0.00	32.35	0	125	0.00%
2019/02/13	5	31.70	0	0.00	32.00	5	115	4.33%
2019/02/11	4	31.20	0	0.00	31.20	4	110	3.64%
2019/01/09	0	0.00	1	30.45	30.75	-1	113	-0.88%
2019/01/04	1	29.40	0	0.00	29.65	1	117	0.85%
2018/12/27	1	30.80	0	0.00	30.75	1	103	0.97%
2018/12/26	0	0.00	4	29.94	29.90	-4	97	-4.09%
2018/12/13	1	29.70	0	0.00	29.55	1	103	0.97%
2018/12/06	1	29.35	0	0.00	29.20	1	108	0.92%
2018/12/05	1	29.45	0	0.00	29.75	1	107	0.93%
2018/11/29	2	29.55	0	0.00	29.60	2	125	1.60%
2018/11/07	0	0.00	0.1	29.55	29.10	-0.1	151	-0.07%
2018/10/25	2	28.28	0	0.00	28.20	2	305	0.65%
2018/10/22	1	28.55	0	0.00	28.80	1	346	0.29%
2018/10/19	2	28.70	0	0.00	28.75	2	351	0.57%
2018/09/07	5	29.95	0	0.00	29.55	5	366	1.36%
2018/09/06	7	30.71	0	0.00	30.65	7	356	1.96%
2018/09/04	2	30.70	0	0.00	30.90	2	356	0.56%
2018/09/03	0	0.00	0.5	30.90	30.90	-0.5	359	-0.14%
2018/08/24	2	31.15	0	0.00	31.00	2	366	0.55%
2018/08/20	0	0.00	0.1	31.60	31.55	-0.1	379	-0.01%
2018/08/13	2	31.50	0	0.00	31.35	2	389	0.51%
2018/08/06	0	0.00	3	31.95	32.30	-3	363	-0.82%
2018/08/03	20	30.99	5	31.20	30.90	15	337	4.44%
2018/07/30	0	0.00	1	33.40	33.50	-1	252	-0.40%
2018/07/27	1	37.50	4	37.45	37.50	-3	229	-1.31%
2018/07/26	0	0.00	9	36.98	37.15	-9	212	-4.23%
2018/07/25	2	36.65	0	0.00	36.80	2	208	0.96%
2018/07/24	8	36.51	0	0.00	36.45	8	209	3.82%
2018/07/23	5	36.95	0	0.00	36.85	5	205	2.43%
2018/07/12	0	0.00	10	35.83	35.85	-10	206	-4.85%
2018/07/06	5	35.78	2	36.00	35.90	3	217	1.38%
2018/07/03	5	36.60	0	0.00	36.45	5	227	2.20%
2018/07/02	5	36.60	0	0.00	36.55	5	227	2.20%
2018/06/28	0	0.00	40	35.90	36.20	-40	250	-15.95%
2018/06/25	5	36.25	0	0.00	36.35	5	247	2.02%
2018/06/22	0	0.00	2	36.25	36.35	-2	245	-0.82%
2018/06/21	5	36.25	0	0.00	36.35	5	245	2.03%
2018/06/20	5	36.30	0	0.00	36.45	5	248	2.02%
2018/06/19	0	0.00	0.2	36.50	36.50	-0.2	251	-0.08%
2018/06/13	0	0.00	0.3	36.35	36.35	-0.3	257	-0.13%
2018/06/12	5	36.50	0	0.00	36.35	5	257	1.94%
2018/06/06	0	0.00	1	36.60	36.65	-1	281	-0.36%
2018/05/28	2	36.50	0	0.00	36.10	2	273	0.73%
2018/05/24	0	0.00	1	35.50	35.50	-1	270	-0.37%
2018/05/21	211.7	35.15	211.7	35.15	35.15	0	259	0.00%	大買/大賣/
2018/05/15	0	0.00	1	34.60	34.75	-1	253	-0.39%
2018/05/11	0	0.00	0.2	33.70	33.90	-0.2	258	-0.06%
2018/04/25	0	0.00	1	33.95	33.95	-1	261	-0.38%
2018/04/20	0	0.00	4	34.15	34.20	-4	262	-1.52%
2018/04/19	50	34.06	0	0.00	34.35	50	267	18.71%
2018/04/18	0	0.00	5	33.95	33.75	-5	281	-1.78%
2018/04/16	4	33.80	0	0.00	33.80	4	297	1.34%
2018/04/13	0	0.00	5	34.00	34.05	-5	297	-1.68%
2018/04/11	0	0.00	1	34.45	34.40	-1	293	-0.34%
2018/04/10	3	34.50	3	34.52	34.25	0	293	0.00%
2018/04/09	3	33.85	0	0.00	33.90	3	286	1.05%
2018/04/03	0	33.95	0	0.00	33.95	0	283	0.00%
2018/04/02	1	33.80	0	0.00	33.95	1	280	0.36%
2018/03/31	6	33.43	2	33.35	33.35	4	268	1.49%
2018/03/30	10	32.70	0	0.00	32.65	10	253	3.94%
2018/03/19	10	32.85	0	0.00	32.90	10	234	4.27%
2018/03/16	0	32.60	0	0.00	32.60	0	232	0.00%
2018/03/15	0	0.00	1	32.80	32.85	-1	230	-0.43%
2018/03/14	0	32.65	0	0.00	32.60	0	227	0.00%
2018/03/12	0	0.00	0.1	32.70	32.95	-0.1	211	-0.05%
2018/03/09	8	31.80	0	0.00	31.90	8	197	4.05%
2018/03/06	0	0.00	1	31.75	31.70	-1	193	-0.52%
2018/03/01	1	31.50	0	0.00	31.60	1	189	0.53%
2018/02/26	11	31.50	0	0.00	31.65	11	189	5.80%
2018/02/23	1	31.15	0	0.00	31.25	1	186	0.54%
2018/02/22	0	0.00	0.3	31.10	31.10	-0.3	186	-0.16%
2018/02/09	0	0.00	10	30.11	30.85	-10	183	-5.45%
2018/02/02	10	31.65	0	0.00	31.80	10	164	6.09%
2018/01/15	0	0.00	10	31.15	31.05	-10	145	-6.85%