瀚宇博 (5469)-元大-北屯券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:14:30

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

瀚宇博 (5469)籌碼相關－元大-北屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-北屯券商分點個股進出
元大-北屯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
2024/06/14	4	55.00	0	0.00	54.80	4	6,962	0.06%
2024/06/13	5	55.00	0	0.00	54.80	5	7,004	0.07%
2024/06/12	1.1	55.00	0	0.00	54.80	1.1	7,038	0.02%
2024/06/11	0	0.00	8	55.45	55.40	-8	7,058	-0.11%
2024/06/07	3	55.50	0	0.00	55.20	3	7,084	0.04%
2024/06/06	29.4	56.38	2	55.60	55.60	27.4	7,150	0.38%
2024/06/05	3	56.83	0	0.00	56.50	3	7,169	0.04%
2024/06/03	44	58.11	0	0.00	57.40	44	7,187	0.61%
2024/05/31	0	0.00	257	60.61	59.20	-257	7,095	-3.62%	大賣/鉅額交易
2024/05/30	45	59.34	2	59.00	58.50	43	6,965	0.62%
2024/05/29	37	60.23	2	60.50	60.20	35	6,873	0.51%
2024/05/28	1.2	58.83	2	58.80	59.20	-0.8	6,712	-0.01%
2024/05/27	9	58.07	1	58.50	58.00	8	6,687	0.12%
2024/05/23	4	58.10	4	57.68	57.10	0	6,600	0.00%
2024/05/22	1	57.00	2	57.30	58.00	-1	6,618	-0.02%
2024/05/21	5	57.40	1	57.80	57.40	4	6,543	0.06%
2024/05/20	5	55.26	0	0.00	55.70	5	6,391	0.08%
2024/05/17	30	55.70	0	0.00	55.10	30	6,296	0.48%
2024/05/16	55	57.43	57.1	57.09	56.70	-2.1	6,230	-0.03%
2024/05/15	5	58.38	7	59.81	58.60	-2	6,239	-0.03%
2024/05/14	0	0.00	3	56.60	56.60	-3	6,045	-0.05%
2024/05/13	30	55.28	0	0.00	55.40	30	6,033	0.50%
2024/05/09	0	0.00	2	55.70	55.10	-2	6,070	-0.03%
2024/05/07	23	54.42	0	0.00	54.70	23	6,135	0.37%
2024/05/03	4	55.05	0	0.00	54.30	4	6,448	0.06%
2024/04/30	12	56.17	0	0.00	56.10	12	6,464	0.19%
2024/04/29	1	56.30	1	56.30	56.70	0	6,448	0.00%
2024/04/26	1	55.50	1	55.80	55.20	0	6,445	0.00%
2024/04/23	5	54.60	1	54.50	54.50	4	6,463	0.06%
2024/04/17	2	57.20	2	56.60	56.60	0	6,406	0.00%
2024/04/16	1	56.50	0	0.00	56.70	1	6,398	0.02%
2024/04/15	0	0.00	2	58.50	58.40	-2	6,339	-0.03%
2024/04/12	3	59.60	1	58.90	58.90	2	6,323	0.03%
2024/04/11	2	58.95	2	59.00	59.50	0	6,319	0.00%
2024/04/10	22.1	60.86	0	0.00	60.20	22.1	6,284	0.35%
2024/04/09	0	0.00	15	61.48	60.70	-15	6,302	-0.24%
2024/04/01	15	60.88	7	61.00	61.00	8	6,277	0.13%
2024/03/29	8	62.59	7	61.29	60.80	1	6,201	0.02%
2024/03/28	14	64.42	33.2	65.18	63.20	-19.2	5,938	-0.32%
2024/03/27	4.2	61.70	2	62.15	63.60	2.2	5,614	0.04%
2024/03/26	31	61.53	0	0.00	60.90	31	5,491	0.56%
2024/03/25	152	62.68	110	64.64	62.50	42	5,434	0.77%	大買/大賣/
2024/03/22	206	63.94	1	62.40	62.40	205	5,361	3.82%	大買/鉅額交易
2024/03/21	34	67.25	52	67.90	67.00	-18	5,175	-0.35%
2024/03/20	33	64.52	197.1	61.90	64.90	-164.1	4,423	-3.71%	大賣/鉅額交易
2024/03/19	2	59.25	46	59.15	59.00	-44	4,056	-1.08%
2024/03/15	0	0.00	1	56.30	55.70	-1	3,869	-0.03%
2024/03/14	0	0.00	2	55.45	55.20	-2	3,855	-0.05%
2024/03/13	1	55.20	4.1	54.56	54.70	-3.1	3,876	-0.08%
2024/03/12	8	54.18	4	54.50	55.00	4	3,920	0.10%
2024/03/11	1	53.50	3	53.50	53.30	-2	3,909	-0.05%
2024/03/08	1	54.90	0	0.00	54.90	1	3,921	0.03%
2024/03/07	2	57.65	0	0.00	57.40	2	4,168	0.05%
2024/03/06	68	58.38	2	58.10	58.30	66	4,347	1.52%
2024/03/05	25	57.70	2	57.80	58.30	23	4,428	0.52%
2024/03/04	20	57.70	0	0.00	57.80	20	4,425	0.45%
2024/02/27	30	57.65	0	0.00	57.20	30	4,392	0.68%
2024/02/26	42	57.73	0.1	57.90	57.80	41.9	4,359	0.96%
2024/02/23	43	59.17	0.1	59.00	58.40	42.9	4,341	0.99%
2024/02/22	1	62.00	18	62.39	62.00	-17	4,255	-0.40%
2024/02/21	5	61.70	0	0.00	62.10	5	4,307	0.12%
2024/02/20	0	0.00	1	63.20	62.50	-1	4,307	-0.02%
2024/02/19	0	62.10	0	0.00	62.00	0	4,259	0.00%
2024/02/16	0	61.60	3	61.90	61.50	-3	4,232	-0.07%
2024/02/15	12	59.08	5	60.00	60.00	7	4,144	0.17%
2024/02/05	5	58.34	1	58.60	58.60	4	4,096	0.10%
2024/01/30	1	56.99	12	57.28	56.70	-11	4,010	-0.27%
2024/01/29	16	57.84	4	57.90	57.80	12	3,956	0.30%
2024/01/26	9.1	56.53	2	57.20	57.00	7.1	3,827	0.18%
2024/01/25	0	0.00	0.1	55.00	54.60	-0.1	3,692	0.00%
2024/01/24	4	55.83	0	0.00	55.30	4	3,832	0.10%
2024/01/22	0	0.00	1	54.90	54.70	-1	3,950	-0.03%
2024/01/19	0	0.00	1	53.80	53.80	-1	3,946	-0.03%
2024/01/16	0	0.00	2	54.90	54.90	-2	3,965	-0.05%
2024/01/12	0	0.00	2	53.75	53.70	-2	3,976	-0.05%
2024/01/04	1	55.80	0	0.00	55.80	1	4,024	0.02%
2024/01/03	0	0.00	5	55.94	55.40	-5	4,078	-0.12%
2024/01/02	0.1	55.40	0	0.00	55.40	0.1	4,104	0.00%
2023/12/29	0.2	55.10	2	55.30	55.30	-1.9	4,103	-0.05%
2023/12/25	2	53.65	0	0.00	54.00	2	4,015	0.05%
2023/12/22	4	54.43	0	0.00	54.50	4	4,009	0.10%
2023/12/20	1	55.60	0	0.00	55.60	1	3,986	0.03%
2023/12/19	7	56.20	0	0.00	56.00	7	3,976	0.18%
2023/12/18	3	58.53	2.1	59.32	57.90	0.9	3,957	0.02%
2023/12/15	2	63.35	3	63.63	62.80	-1	3,906	-0.03%
2023/12/14	5	62.40	1	62.90	63.00	4	3,881	0.10%
2023/12/13	1	61.80	0.1	61.80	61.80	0.9	3,880	0.02%
2023/12/12	0	0.00	1	62.10	61.60	-1	3,936	-0.03%
2023/12/11	0.2	61.59	26	61.62	61.40	-25.8	3,996	-0.65%
2023/12/06	0.1	63.00	1	63.70	62.90	-0.9	4,065	-0.02%
2023/12/05	1	61.70	0	0.00	62.10	1	4,062	0.02%
2023/12/04	2	61.35	3	62.60	62.90	-1	4,137	-0.02%
2023/12/01	8	59.38	18	58.67	59.10	-10	4,059	-0.25%
2023/11/30	4	56.83	4.2	57.17	56.80	-0.2	4,112	0.00%
2023/11/29	1	56.00	0	0.00	56.00	1	4,055	0.02%
2023/11/24	1	55.50	0	0.00	55.30	1	4,212	0.02%
2023/11/21	15	56.30	4	57.43	55.30	11	4,299	0.26%
2023/11/20	0	0.00	1	56.10	56.10	-1	4,373	-0.02%
2023/11/17	0	0.00	4	54.95	55.20	-4	4,361	-0.09%
2023/11/16	1	53.90	0	0.00	53.60	1	4,418	0.02%
2023/11/15	0	0.00	2	54.10	53.70	-2	4,515	-0.04%
2023/11/14	2	53.80	0	0.00	52.90	2	4,598	0.04%
2023/11/10	5	53.46	9	53.50	53.30	-4	4,800	-0.08%
2023/11/09	1	54.50	0	0.00	54.50	1	4,906	0.02%
2023/11/08	3	55.20	0	0.00	54.60	3	4,939	0.06%
2023/11/07	11	55.95	2	55.60	55.10	9	5,035	0.18%
2023/11/06	1	55.40	0	0.00	55.70	1	5,133	0.02%
2023/11/02	1	56.00	3	56.90	56.20	-2	5,263	-0.04%
2023/11/01	5	54.30	6	54.45	55.20	-1	5,253	-0.02%
2023/10/31	13	57.24	11.3	56.84	55.70	1.7	5,125	0.03%
2023/10/26	1.3	53.88	0	0.00	54.00	1.3	5,108	0.03%
2023/10/25	2	54.90	2.1	54.85	54.90	-0.1	5,103	0.00%
2023/10/24	0	0.00	1	54.30	54.50	-1	5,117	-0.02%
2023/10/23	0	0.00	1	53.40	53.10	-1	5,180	-0.02%
2023/10/20	1	52.20	0	0.00	52.40	1	5,386	0.02%
2023/10/18	1	52.30	0	0.00	52.50	1	5,509	0.02%
2023/10/17	2	54.50	0	0.00	53.20	2	5,542	0.04%
2023/10/16	0	0.00	1	54.00	53.90	-1	5,743	-0.02%
2023/10/13	0	0.00	1	54.11	54.20	-1	6,203	-0.02%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/11	1	55.20	1	55.40	55.20	0	6,710	0.00%
2023/10/06	3	57.70	2	56.40	56.40	1	6,638	0.01%
2023/10/05	0	0.00	1	58.60	58.90	-1	6,601	-0.02%
2023/10/04	0	0.00	1	58.80	59.20	-1	6,591	-0.02%
2023/10/03	0.2	60.00	0	0.00	59.50	0.2	6,600	0.00%
2023/10/02	1	60.30	2	60.45	60.40	-1	6,605	-0.02%
2023/09/26	0.2	59.40	0	0.00	59.00	0.2	6,612	0.00%
2023/09/25	0	60.70	0	0.00	60.40	0	6,629	0.00%
2023/09/22	0	58.50	1	58.00	58.50	-1	6,613	-0.01%
2023/09/21	1	59.00	11	58.14	58.50	-10	6,655	-0.15%
2023/09/20	0	0.00	6.3	60.11	59.40	-6.3	6,790	-0.09%
2023/09/18	1	61.30	1	61.60	60.90	0	6,806	0.00%
2023/09/14	1	60.40	0	0.00	60.50	1	6,871	0.01%
2023/09/13	2	59.11	4	59.58	60.10	-2	6,876	-0.03%
2023/09/12	1	59.40	5	57.66	59.10	-4	6,857	-0.06%
2023/09/11	0	0.00	1	56.90	57.20	-1	6,784	-0.01%
2023/09/08	1	59.90	0	0.00	59.30	1	6,697	0.01%
2023/09/07	4	59.63	4	59.88	59.40	0	6,658	0.00%
2023/09/06	16	57.98	11	58.51	58.80	5	6,563	0.08%
2023/09/05	6	56.75	6.1	57.01	57.50	0	6,516	0.00%
2023/09/04	1	54.50	1	54.90	55.00	0	6,285	0.00%
2023/09/01	5	55.10	4	55.35	54.40	1	6,286	0.02%
2023/08/31	0	0.00	1	54.60	55.20	-1	6,233	-0.02%
2023/08/30	2	53.55	4.1	53.63	53.90	-2	6,198	-0.03%
2023/08/29	2	52.40	0	0.00	52.70	2	6,168	0.03%
2023/08/28	3	52.97	2	52.60	52.60	1	6,177	0.02%
2023/08/25	1.2	53.88	0	0.00	54.00	1.2	6,187	0.02%
2023/08/24	1	52.30	19	53.04	53.70	-18	6,151	-0.29%
2023/08/23	38	55.21	43	54.24	54.60	-5	6,020	-0.08%
2023/08/22	2	54.90	1	54.50	54.80	1	6,010	0.02%
2023/08/21	1	54.40	1	54.80	54.70	0	5,967	0.00%
2023/08/18	2	54.20	1	54.00	53.30	1	5,889	0.02%
2023/08/17	6	53.17	11	53.18	54.20	-5	5,784	-0.09%
2023/08/16	0	0.00	1	51.50	52.50	-1	5,671	-0.02%
2023/08/15	6.2	51.99	7	51.67	52.20	-0.8	5,601	-0.01%
2023/08/11	2	50.60	1	50.00	50.80	1	5,473	0.02%
2023/08/10	5	50.46	2	50.55	50.30	3	5,409	0.06%
2023/08/09	4	50.43	7	50.29	50.80	-3	5,299	-0.06%
2023/08/08	1	50.10	0	0.00	49.95	1	5,202	0.02%
2023/08/04	2	48.20	0	0.00	48.05	2	5,138	0.04%
2023/08/02	1	47.80	0	0.00	47.60	1	5,135	0.02%
2023/07/31	2	50.65	3	50.27	49.65	-1	5,123	-0.02%
2023/07/28	1	48.45	1	48.85	49.40	0	5,108	0.00%
2023/07/27	2	49.35	0	0.00	49.20	2	5,086	0.04%
2023/07/26	4	49.74	5	49.30	49.25	-1	5,055	-0.02%
2023/07/25	4	50.18	10	49.98	50.70	-6	4,978	-0.12%
2023/07/24	0	0.00	23	49.08	49.20	-23	4,760	-0.48%
2023/07/21	3	47.30	5	47.02	47.50	-2	4,657	-0.04%
2023/07/20	5	47.73	3	47.05	46.80	2	4,612	0.04%
2023/07/19	16	48.72	14	48.19	47.55	2	4,538	0.04%
2023/07/18	35	50.28	4	52.24	50.20	31	4,397	0.71%
2023/07/17	16	52.41	15	53.69	54.40	1	3,923	0.03%
2023/07/14	1	49.30	6	48.99	49.50	-5	3,526	-0.14%
2023/07/13	4	47.94	0	0.00	47.50	4	3,369	0.12%
2023/07/12	3	47.65	7	47.85	47.50	-4	3,355	-0.12%
2023/07/11	0	0.00	1	47.70	47.90	-1	3,335	-0.03%
2023/07/10	1	47.30	0	0.00	47.65	1	3,338	0.03%
2023/07/07	0	0.00	4	47.91	48.10	-4	3,346	-0.12%
2023/07/06	0	0.00	3	48.47	48.50	-3	3,390	-0.09%
2023/07/04	0	0.00	3	47.82	48.00	-3	3,524	-0.09%
2023/07/03	3	48.58	0	0.00	48.65	3	3,480	0.09%
2023/06/30	0	0.00	5	47.85	48.05	-5	3,428	-0.15%
2023/06/29	7	47.93	2	47.95	48.35	5	3,397	0.15%
2023/06/28	8	47.96	4	48.23	48.20	4	3,311	0.12%
2023/06/27	0	0.00	1	47.10	46.70	-1	3,114	-0.03%
2023/06/26	3	45.95	4	45.98	46.70	-1	3,031	-0.03%
2023/06/21	0	0.00	9.7	45.90	45.60	-9.7	2,969	-0.33%
2023/06/20	0	0.00	2	45.03	45.20	-2	2,867	-0.07%
2023/06/19	0	0.00	52	43.72	44.75	-52	2,778	-1.87%
2023/06/16	1	43.65	0	0.00	44.05	1	2,707	0.04%
2023/06/15	6	43.48	50	43.50	43.60	-44	2,629	-1.67%
2023/06/13	0	0.00	172	42.88	43.25	-172	2,596	-6.62%	大賣/鉅額交易
2023/06/12	1	42.90	24	42.65	42.30	-23	2,541	-0.91%
2023/06/09	16	44.19	15	44.44	44.00	1	2,453	0.04%
2023/06/08	1	43.45	2	43.25	43.20	-1	2,267	-0.04%
2023/06/07	0	0.00	5	43.70	43.55	-5	2,246	-0.22%
2023/06/06	1	43.00	0	0.00	43.25	1	2,205	0.05%
2023/06/02	0	0.00	1	42.75	42.35	-1	2,151	-0.05%
2023/06/01	2	42.43	2	42.38	42.80	0	2,132	0.00%
2023/05/31	2	42.23	1	42.10	42.20	1	2,097	0.05%
2023/05/26	5	41.30	1	41.75	40.80	4	1,999	0.20%
2023/05/25	1	42.45	7	42.36	42.40	-6	1,945	-0.31%
2023/05/23	1	41.00	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	1	40.45	40.80	-1	1,870	-0.05%
2023/05/19	0	0.00	1	40.05	39.80	-1	1,846	-0.05%
2023/05/18	1	40.00	0	0.00	39.95	1	1,843	0.05%
2023/05/16	0	0.00	1	39.70	39.70	-1	1,785	-0.06%
2023/05/11	5	38.60	2	38.80	38.60	3	1,673	0.18%
2023/05/10	0	0.00	14	39.17	39.10	-14	1,647	-0.85%
2023/05/09	4	38.85	0	0.00	38.90	4	1,611	0.25%
2023/05/08	1	39.30	0	0.00	38.90	1	1,586	0.06%
2023/05/05	0	0.00	2	38.90	38.45	-2	1,547	-0.13%
2023/05/04	10	39.10	6	39.10	39.10	4	1,518	0.26%
2023/04/28	1	38.10	1	37.85	37.95	0	1,422	0.00%
2023/04/27	0	0.00	1	37.65	37.65	-1	1,412	-0.07%
2023/04/26	2	37.10	0	0.00	37.50	2	1,403	0.14%
2023/04/21	0	0.00	3	37.60	37.25	-3	1,378	-0.22%
2023/04/17	0	0.00	3	38.13	38.15	-3	1,256	-0.24%
2023/04/14	2	38.65	6	38.63	38.25	-4	1,238	-0.32%
2023/04/13	0	38.55	0	0.00	38.60	0	1,211	0.00%
2023/04/12	3	38.50	1	38.95	39.00	2	1,182	0.17%
2023/04/11	17	38.17	2	38.80	38.85	15	1,133	1.32%
2023/04/10	16	37.77	1	37.90	37.70	15	1,047	1.43%
2023/04/07	1	36.90	1	37.15	37.25	0	953	0.00%
2023/03/31	2	35.55	0	0.00	35.55	2	821	0.24%
2023/03/23	5	35.05	7	35.10	35.25	-2	800	-0.25%
2023/03/21	0	0.00	2	34.90	34.95	-2	790	-0.25%
2023/03/10	2	34.75	0	0.00	34.45	2	823	0.24%
2023/03/09	2	35.60	0	0.00	35.25	2	829	0.24%
2023/03/06	2	35.33	0	0.00	35.45	2	834	0.24%
2023/03/03	0	34.90	0	0.00	34.85	0	838	0.00%
2023/03/02	1	34.30	0	0.00	34.40	1	830	0.12%
2023/03/01	6	34.26	0	0.00	34.25	6	836	0.72%
2023/02/21	0	0.00	9	34.53	34.50	-9	863	-1.05%
2023/02/17	7	34.10	2	34.10	34.50	5	892	0.56%
2023/02/13	0	32.95	0	0.00	32.95	0	923	0.00%
2023/02/09	1	33.80	0	0.00	33.55	1	997	0.10%
2023/02/02	0	0.00	1	33.60	33.70	-1	1,338	-0.07%
2023/02/01	2	33.05	0	0.00	33.20	2	1,324	0.15%
2023/01/31	0	0.00	1	32.65	32.70	-1	1,311	-0.08%
2023/01/04	1	31.55	0	0.00	31.70	1	1,294	0.08%
2022/12/29	0	0.00	1	31.30	31.40	-1	1,313	-0.08%
2022/12/27	0	0.00	100	32.08	32.15	-100	1,316	-7.59%
2022/12/23	1	31.50	0	0.00	31.65	1	1,315	0.08%
2022/12/20	0	0.00	35	31.50	31.50	-35	1,335	-2.62%
2022/12/19	0	0.00	10	32.30	32.30	-10	1,338	-0.75%
2022/12/06	0	0.00	2	34.15	34.15	-2	1,304	-0.15%
2022/12/05	2	35.70	40	35.35	35.35	-38	1,281	-2.97%
2022/12/02	0	0.00	0.4	35.14	35.20	-0.4	1,274	-0.03%
2022/12/01	0	0.00	1	34.80	34.75	-1	1,254	-0.08%
2022/11/30	3	34.35	1	34.50	34.25	2	1,244	0.16%
2022/11/29	25	33.55	0	0.00	34.00	25	1,235	2.02%
2022/11/25	0	0.00	120	34.28	34.05	-120	1,233	-9.73%	大賣/鉅額交易
2022/11/24	0	0.00	30	33.95	33.95	-30	1,228	-2.44%
2022/11/22	1	33.80	0	0.00	33.95	1	1,222	0.08%
2022/11/21	3	34.30	1	34.35	34.15	2	1,220	0.16%
2022/11/18	0	0.00	6	34.55	34.25	-6	1,209	-0.50%
2022/11/15	0	0.00	1	34.00	34.10	-1	1,155	-0.09%
2022/11/14	5	33.95	0	0.00	33.85	5	1,153	0.43%
2022/11/11	2	34.23	1	34.25	33.65	1	1,144	0.09%
2022/11/09	105	33.80	0	0.00	33.70	105	1,136	9.24%	大買/鉅額交易
2022/11/08	150	33.47	1	33.60	33.50	149	1,149	12.96%	大買/鉅額交易
2022/11/07	61	33.61	1	33.80	33.55	60	1,132	5.30%
2022/11/04	0	0.00	3	33.33	33.40	-3	1,093	-0.27%
2022/11/03	3	32.77	8	33.09	33.40	-5	1,062	-0.47%
2022/11/02	7	33.66	8	33.38	33.05	-1	1,017	-0.10%
2022/11/01	0	0.00	8	30.76	31.60	-8	851	-0.94%
2022/10/26	1	27.80	0	0.00	27.70	1	846	0.12%
2022/10/25	1	28.35	0	0.00	28.10	1	847	0.12%
2022/10/21	1	28.20	0	0.00	28.20	1	851	0.12%
2022/10/13	0	0.00	3	28.50	27.40	-3	858	-0.35%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/09/26	1	29.50	0	0.00	29.50	1	838	0.12%
2022/09/23	1	30.85	0	0.00	30.75	1	846	0.12%
2022/09/16	1	31.70	0	0.00	31.20	1	859	0.12%
2022/09/13	0	0.00	2	32.65	32.60	-2	886	-0.23%
2022/08/16	0	0.00	1	32.20	32.05	-1	872	-0.11%
2022/08/15	2	31.15	3	31.48	31.70	-1	850	-0.12%
2022/08/08	1	31.70	0	0.00	31.80	1	789	0.13%
2022/08/02	0	0.00	5	32.05	31.90	-5	769	-0.65%
2022/07/22	5.3	33.30	0	0.00	33.15	5.3	882	0.60%
2022/07/15	1	32.10	0	0.00	32.05	1	884	0.11%
2022/07/11	0	0.00	1	30.95	30.90	-1	877	-0.11%
2022/07/01	0	0.00	1	30.10	30.00	-1	941	-0.11%
2022/06/29	0	0.00	1	32.60	32.65	-1	915	-0.11%
2022/06/24	0	0.00	18	32.97	33.00	-18	934	-1.93%
2022/06/23	0	0.00	1	32.15	32.20	-1	939	-0.11%
2022/06/21	4	32.90	0	0.00	33.40	4	921	0.43%
2022/06/20	1	32.85	0	0.00	32.55	1	919	0.11%
2022/06/17	7	33.83	0	0.00	33.80	7	899	0.78%
2022/06/16	2	35.45	0	0.00	34.30	2	896	0.22%
2022/06/09	1	36.40	0	0.00	36.45	1	916	0.11%
2022/06/08	1	36.55	0	0.00	36.50	1	920	0.11%
2022/06/07	1	36.55	0	0.00	36.50	1	932	0.11%
2022/06/06	1	36.75	0	0.00	36.80	1	938	0.11%
2022/06/02	1	37.35	0	0.00	37.20	1	962	0.10%
2022/05/30	1	36.60	2	36.78	36.75	-1	982	-0.10%
2022/05/20	0	0.00	10	36.20	36.30	-10	1,206	-0.83%
2022/05/19	0	0.00	1	35.75	36.20	-1	1,234	-0.08%
2022/05/16	0	0.00	8	35.73	35.75	-8	1,351	-0.59%
2022/05/12	20	34.20	10	33.85	33.85	10	1,342	0.74%
2022/05/10	3	34.40	0	0.00	35.25	3	1,316	0.23%
2022/05/06	1	37.60	0	0.00	37.65	1	1,275	0.08%
2022/05/03	0	0.00	6	38.05	38.00	-6	1,264	-0.47%
2022/04/27	35	38.74	0	0.00	38.60	35	1,240	2.82%
2022/04/26	0	0.00	2	39.75	39.35	-2	1,233	-0.16%
2022/04/25	20	39.30	0	0.00	39.25	20	1,240	1.61%
2022/04/22	0	0.00	1	40.60	40.25	-1	1,240	-0.08%
2022/04/20	0	0.00	1	40.25	40.35	-1	1,251	-0.08%
2022/04/18	0	0.00	6	39.78	39.80	-6	1,285	-0.47%
2022/04/13	1	39.60	0	0.00	40.95	1	1,318	0.08%
2022/04/11	50	40.00	0	0.00	39.70	50	1,327	3.77%
2022/04/07	51	41.00	2	41.20	40.75	49	1,314	3.73%
2022/03/30	50	42.50	0	0.00	42.45	50	1,382	3.62%
2022/03/28	3	42.42	0	0.00	42.55	3	1,386	0.22%
2022/03/25	0	0.00	1	42.95	42.90	-1	1,385	-0.07%
2022/03/24	0	0.00	1	43.10	43.10	-1	1,391	-0.07%
2022/03/22	0	0.00	1	42.90	42.80	-1	1,385	-0.07%
2022/03/16	23	41.50	0	0.00	41.25	23	1,411	1.63%
2022/03/14	1	42.00	1	42.20	42.35	0	1,458	0.00%
2022/03/11	3	42.30	1	42.20	42.10	2	1,469	0.14%
2022/03/10	1	42.30	0	0.00	42.35	1	1,475	0.07%
2022/03/04	1	44.20	0	0.00	44.15	1	1,471	0.07%
2022/03/03	1	44.70	0	0.00	44.60	1	1,491	0.07%
2022/03/01	1	44.85	0	0.00	44.90	1	1,509	0.07%
2022/02/25	0	0.00	1	44.75	44.70	-1	1,504	-0.07%
2022/02/23	3	44.78	0	0.00	44.95	3	1,485	0.20%
2022/02/22	19	44.61	19	44.80	44.90	0	1,495	0.00%
2022/02/21	0	0.00	0.2	44.75	44.60	-0.2	1,433	-0.01%
2022/02/18	0	0.00	1	44.15	44.40	-1	1,465	-0.07%
2022/02/17	1	44.10	10	43.67	43.80	-9	1,676	-0.54%
2022/02/16	0	0.00	1	42.40	42.10	-1	1,698	-0.06%
2022/02/14	20	42.15	5	42.00	41.95	15	1,751	0.86%
2022/02/11	0	0.00	0.2	43.15	43.05	-0.2	1,778	-0.01%
2022/02/10	2	43.40	0	0.00	43.30	2	1,807	0.11%
2022/02/09	1	43.10	0	0.00	43.40	1	1,817	0.06%
2022/02/07	0	0.00	2	42.85	42.85	-2	1,856	-0.11%
2022/01/24	0	0.00	6	42.22	42.25	-6	1,978	-0.30%
2022/01/21	0	0.00	2	42.65	42.55	-2	1,980	-0.10%
2022/01/20	3	43.45	0	0.00	43.50	3	1,984	0.15%
2022/01/19	1	43.35	0	0.00	43.30	1	2,000	0.05%
2022/01/17	4	43.10	0	0.00	43.20	4	1,996	0.20%
2022/01/13	8	43.09	0	0.00	43.05	8	1,984	0.40%
2022/01/07	1	43.80	0	0.00	43.50	1	1,951	0.05%
2022/01/05	4	44.68	3	45.05	44.65	1	1,930	0.05%
2022/01/03	0.3	45.10	0	0.00	45.05	0.3	1,912	0.01%
2021/12/30	0	0.00	1	45.25	45.40	-1	1,914	-0.05%
2021/12/29	0	0.00	2	45.30	45.25	-2	1,916	-0.10%
2021/12/28	0	0.00	1	45.60	45.45	-1	1,921	-0.05%
2021/12/24	1	45.25	1	45.45	45.25	0	1,963	0.00%
2021/12/22	0	0.00	1	44.30	44.20	-1	1,942	-0.05%
2021/12/13	2	44.50	0.7	44.70	44.40	1.3	1,985	0.07%
2021/12/09	1	45.50	0	0.00	45.25	1	1,982	0.05%
2021/12/08	0	0.00	2	45.50	45.95	-2	1,970	-0.10%
2021/12/02	1	44.90	0	0.00	44.60	1	2,000	0.05%
2021/11/29	0	0.00	5	43.78	44.30	-5	1,992	-0.25%
2021/11/25	1	45.85	0	0.00	45.50	1	1,953	0.05%
2021/11/23	2	45.93	5	46.10	45.90	-3	1,949	-0.15%
2021/11/22	0	0.00	3	46.45	46.65	-3	1,944	-0.15%
2021/11/19	4	46.15	2	46.10	45.70	2	1,923	0.10%
2021/11/18	0	0.00	10	46.90	46.40	-10	1,899	-0.53%
2021/11/17	33	46.92	21	46.76	46.90	12	1,877	0.64%
2021/11/16	17	47.56	26	47.16	47.15	-9	1,842	-0.49%
2021/11/15	3	44.87	3.1	45.68	46.50	-0.1	1,600	0.00%
2021/11/12	5	44.13	10	44.19	44.30	-5	1,540	-0.32%
2021/11/10	1	43.90	2	44.00	44.00	-1	1,574	-0.06%
2021/11/09	10	44.50	0	0.00	44.65	10	1,609	0.62%
2021/11/08	1.1	44.08	0	0.00	44.10	1.1	1,610	0.07%
2021/11/05	0	0.00	0.3	44.00	43.90	-0.3	1,677	-0.02%
2021/11/04	2	43.85	0.3	44.00	43.95	1.7	1,698	0.10%
2021/11/02	6.6	43.61	14	43.35	42.65	-7.4	1,793	-0.41%
2021/11/01	1	42.80	0	0.00	42.90	1	1,853	0.05%
2021/10/29	0	0.00	1	41.85	41.70	-1	1,851	-0.05%
2021/10/27	0	0.00	2	41.33	41.60	-2	1,899	-0.11%
2021/10/25	4	40.59	0	0.00	40.75	4	1,914	0.21%
2021/10/21	1	40.60	0	0.00	40.15	1	1,970	0.05%
2021/10/14	0	0.00	23	38.81	39.10	-23	2,155	-1.07%
2021/10/13	16	39.11	0	0.00	38.90	16	2,194	0.73%
2021/10/08	0	0.00	15	40.34	40.20	-15	2,231	-0.67%
2021/10/07	0	0.00	3	39.65	39.65	-3	2,299	-0.13%
2021/10/06	1	38.90	3	38.65	38.65	-2	2,547	-0.08%
2021/10/05	1	38.90	2	38.10	39.30	-1	2,620	-0.04%
2021/10/04	1	38.85	5	38.80	38.80	-4	2,663	-0.15%
2021/10/01	2	40.10	0	0.00	39.75	2	2,695	0.07%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/29	1	41.20	15	41.25	41.15	-14	2,703	-0.52%
2021/09/28	1	41.75	3	42.00	42.00	-2	2,742	-0.07%
2021/09/27	1	42.90	0	0.00	42.85	1	2,740	0.04%
2021/09/24	1	43.40	3	43.45	43.30	-2	2,768	-0.07%
2021/09/23	0	0.00	1	42.80	42.85	-1	2,789	-0.04%
2021/09/17	4	43.00	7	43.03	43.00	-3	2,864	-0.10%
2021/09/14	0	0.00	1	42.65	42.50	-1	3,077	-0.03%
2021/09/10	3	42.92	5	42.74	42.55	-2	3,453	-0.06%
2021/09/08	2	41.70	0	0.00	40.85	2	3,519	0.06%
2021/09/07	3	41.80	0	0.00	41.70	3	3,544	0.08%
2021/09/02	1	42.55	2	42.00	42.00	-1	3,673	-0.03%
2021/09/01	5	42.20	0	0.00	42.50	5	3,688	0.14%
2021/08/30	4	41.80	1	41.85	41.75	3	3,716	0.08%
2021/08/27	8	41.59	0	0.00	41.45	8	3,725	0.21%
2021/08/23	0	0.00	1	41.65	41.60	-1	3,820	-0.03%
2021/08/19	12	40.96	0	0.00	40.80	12	3,831	0.31%
2021/08/17	1	40.70	0	0.00	40.60	1	3,882	0.03%
2021/08/16	12	40.83	15	40.48	41.60	-3	3,910	-0.08%
2021/08/13	5	42.71	2	42.43	41.95	3	3,894	0.08%
2021/08/12	7	44.36	2	44.95	44.30	5	4,118	0.12%
2021/08/11	6	46.79	10	46.50	46.75	-4	4,172	-0.10%
2021/08/09	10	48.51	1	48.15	48.15	9	4,196	0.21%
2021/08/06	5	49.80	12	49.33	49.30	-7	4,195	-0.17%
2021/08/05	17	49.40	95	49.44	49.55	-78	4,156	-1.88%
2021/08/04	20	48.35	4	48.50	48.35	16	4,121	0.39%
2021/08/03	2	48.25	98	48.15	48.30	-96	4,189	-2.29%
2021/08/02	1	48.20	0	0.00	48.30	1	4,211	0.02%
2021/07/30	2	47.48	1	47.35	47.35	1	4,214	0.02%
2021/07/29	1	47.60	0	0.00	47.85	1	4,246	0.02%
2021/07/27	0	0.00	5	48.15	47.40	-5	4,389	-0.11%
2021/07/26	0	0.00	1	47.80	47.90	-1	4,476	-0.02%
2021/07/23	0	0.00	1	47.20	47.30	-1	4,597	-0.02%
2021/07/22	5	46.78	2	47.10	47.10	3	4,676	0.06%
2021/07/21	48	46.28	1	46.25	46.25	47	4,687	1.00%
2021/07/20	68	47.25	2	46.50	46.65	66	4,682	1.41%
2021/07/19	11	47.76	0	0.00	47.60	11	4,685	0.23%
2021/07/16	1	48.25	2	48.55	48.40	-1	4,759	-0.02%
2021/07/15	3	48.07	10	48.25	48.25	-7	4,889	-0.14%
2021/07/14	11	48.35	11	48.15	48.20	0	4,920	0.00%
2021/07/13	50	50.22	177	50.13	49.05	-127	4,891	-2.60%	大賣/鉅額交易
2021/07/12	14	49.00	19	48.96	49.15	-5	4,678	-0.11%
2021/07/09	0	0.00	10	48.57	48.45	-10	4,617	-0.22%
2021/07/08	8	48.28	6	48.47	48.00	2	4,671	0.04%
2021/07/07	4	48.00	7	47.81	47.65	-3	4,704	-0.06%
2021/07/06	1	48.00	0	0.00	48.15	1	4,780	0.02%
2021/07/05	2	48.35	3	48.33	48.40	-1	5,033	-0.02%
2021/07/02	3	47.33	11	47.09	47.30	-8	5,123	-0.16%
2021/07/01	1	47.50	1	47.20	47.15	0	5,162	0.00%
2021/06/29	13	47.95	1	48.40	47.55	12	5,173	0.23%
2021/06/28	1	47.60	0	0.00	48.00	1	5,210	0.02%
2021/06/25	10	47.96	6	48.13	47.55	4	5,209	0.08%
2021/06/24	2	48.05	1	47.95	48.15	1	5,229	0.02%
2021/06/23	5	47.94	6	48.38	48.40	-1	5,236	-0.02%
2021/06/22	4	47.89	13	48.60	47.65	-9	5,254	-0.17%
2021/06/21	3	45.68	0	0.00	46.05	3	5,322	0.06%
2021/06/18	5	46.50	1	46.00	46.60	4	5,441	0.07%
2021/06/17	1	45.80	13	45.58	46.05	-12	5,455	-0.22%
2021/06/16	3	45.40	0	0.00	45.20	3	5,456	0.05%
2021/06/15	28	45.69	0	0.00	45.85	28	5,487	0.51%
2021/06/11	12	45.10	5	45.25	45.15	7	5,528	0.13%
2021/06/10	2	44.70	1	44.75	44.80	1	5,529	0.02%
2021/06/08	11	44.22	0	0.00	44.20	11	5,652	0.19%
2021/06/07	1	43.55	0	0.00	43.70	1	5,700	0.02%
2021/06/04	1	44.10	1	44.30	44.10	0	5,743	0.00%
2021/06/03	2	44.60	1	44.60	44.65	1	5,781	0.02%
2021/06/02	13	44.68	1	44.40	44.65	12	5,812	0.21%
2021/06/01	15	45.13	0	0.00	45.15	15	5,826	0.26%
2021/05/31	0	0.00	1	44.60	44.40	-1	5,866	-0.02%
2021/05/28	18	44.32	2	44.40	44.40	16	5,942	0.27%
2021/05/27	20	43.85	1	43.75	44.00	19	6,162	0.31%
2021/05/26	20	43.99	0	0.00	43.90	20	6,521	0.31%
2021/05/25	1	43.85	2	44.25	44.10	-1	6,577	-0.02%
2021/05/24	1	43.25	0	0.00	43.50	1	6,656	0.02%
2021/05/21	1.1	43.88	7	43.91	43.60	-5.9	6,773	-0.09%
2021/05/20	27	45.37	25	44.75	43.40	2	6,861	0.03%
2021/05/19	4	42.73	17	43.22	43.35	-13	6,619	-0.20%
2021/05/18	4	42.00	1	41.50	42.10	3	6,594	0.05%
2021/05/17	1.1	39.76	1	38.85	38.95	0.1	6,581	0.00%
2021/05/12	3	39.61	0	0.00	40.50	3	6,468	0.05%
2021/05/11	10.1	43.70	0	0.00	43.15	10.1	6,383	0.16%
2021/05/10	0.2	45.50	0	0.00	45.50	0.2	6,327	0.00%
2021/05/07	1.1	45.71	1	46.05	46.25	0.1	6,321	0.00%
2021/05/06	0	0.00	1	45.50	45.00	-1	6,318	-0.02%
2021/05/03	2.3	47.94	0	47.90	47.90	2.2	6,201	0.04%
2021/04/29	6	50.32	1	50.20	49.70	5	6,115	0.08%
2021/04/28	2	50.31	4	51.03	51.10	-2	6,010	-0.03%
2021/04/27	1	50.00	4	49.93	49.70	-3	6,008	-0.05%
2021/04/23	1	50.20	1	50.20	49.95	0	6,022	0.00%
2021/04/22	4	50.28	5	50.27	49.45	-1	6,073	-0.02%
2021/04/21	9.2	52.09	9	51.99	51.60	0.2	6,049	0.00%
2021/04/20	2	51.10	4	51.18	51.40	-2	5,941	-0.03%
2021/04/19	11	50.40	1	50.40	50.40	10	5,948	0.17%
2021/04/16	1	50.20	2	50.15	50.00	-1	5,981	-0.02%
2021/04/15	1	49.75	6	49.75	49.70	-5	5,993	-0.08%
2021/04/14	6	49.58	5	50.00	49.30	1	6,013	0.02%
2021/04/13	18	51.38	9	51.17	50.40	9	5,978	0.15%
2021/04/12	0	0.00	3	52.30	51.90	-3	5,958	-0.05%
2021/04/09	16	52.89	6	53.47	53.10	10	5,898	0.17%
2021/04/08	10	50.59	11	51.24	51.90	-1	5,649	-0.02%
2021/04/07	12	49.43	3	49.65	50.20	9	5,523	0.16%
2021/04/06	5	49.25	0	0.00	49.35	5	5,523	0.09%
2021/04/01	26	49.23	0	49.60	49.25	26	5,532	0.47%
2021/03/31	0	49.60	1	49.70	49.35	-1	5,526	-0.02%
2021/03/30	8	49.21	0	49.30	49.25	8	5,499	0.15%
2021/03/29	12	49.15	2	49.45	49.25	10	5,489	0.18%
2021/03/26	2	49.23	1	49.30	49.35	1	5,473	0.02%
2021/03/25	7	48.90	5	49.08	48.75	2	5,488	0.04%
2021/03/24	7	50.52	47	51.32	50.10	-40	5,418	-0.74%
2021/03/23	0	0.00	7	49.91	50.10	-7	5,105	-0.14%
2021/03/22	1	49.00	3	48.90	48.80	-2	4,990	-0.04%
2021/03/19	7	47.97	2	47.90	48.20	5	5,002	0.10%
2021/03/18	2	48.45	2	48.43	48.45	0	5,019	0.00%
2021/03/17	3	48.28	5	48.31	48.10	-2	5,086	-0.04%
2021/03/16	3	47.35	3.2	47.80	47.45	-0.2	5,151	0.00%
2021/03/15	3	47.87	3	47.75	47.90	0	5,377	0.00%
2021/03/12	1	47.20	3	47.08	47.10	-2	5,348	-0.04%
2021/03/11	0	0.00	1	46.70	46.75	-1	5,456	-0.02%
2021/03/10	10	46.58	2	46.60	46.45	8	5,480	0.15%
2021/03/09	4	45.84	1	45.65	46.20	3	5,507	0.05%
2021/03/08	4	46.05	1	46.50	46.05	3	5,647	0.05%
2021/03/05	9	46.28	4	46.24	46.10	5	5,728	0.09%
2021/03/04	1	46.30	10	46.40	46.60	-9	5,879	-0.15%
2021/03/03	2	46.20	63	46.04	46.30	-61	5,918	-1.03%
2021/03/02	10	46.57	7	47.11	46.10	3	5,904	0.05%
2021/02/26	12	46.14	25	46.29	46.20	-13	5,786	-0.22%
2021/02/25	11	45.20	4	45.15	45.55	7	5,606	0.12%
2021/02/24	4	45.48	8	45.68	45.35	-4	5,603	-0.07%
2021/02/23	2	45.30	1	44.95	45.30	1	5,524	0.02%
2021/02/22	2	44.73	7	44.84	44.80	-5	5,452	-0.09%
2021/02/19	2	44.03	2	44.08	44.20	0	5,366	0.00%
2021/02/18	0	0.00	26	43.73	43.80	-26	5,408	-0.48%
2021/02/17	0	0.00	2	43.20	43.10	-2	5,543	-0.04%
2021/02/01	1	40.85	1	41.65	41.55	0	6,010	0.00%
2021/01/29	2	41.95	0	0.00	41.30	2	6,148	0.03%
2021/01/28	1	41.95	0	0.00	42.00	1	6,151	0.02%
2021/01/27	0	0.00	6	42.76	42.50	-6	6,236	-0.10%
2021/01/26	0	0.00	3	41.72	41.80	-3	6,609	-0.05%
2021/01/22	0	0.00	2	41.58	41.80	-2	6,615	-0.03%
2021/01/21	2	41.70	3	41.88	41.25	-1	6,639	-0.02%
2021/01/20	7	41.98	2	41.65	41.65	5	6,698	0.07%
2021/01/19	1.1	43.56	0	0.00	43.45	1.1	6,623	0.02%
2021/01/18	3	42.27	0	0.00	42.85	3	6,626	0.05%
2021/01/15	12	43.60	1	43.30	43.30	11	6,674	0.16%
2021/01/14	7	44.01	2	44.48	44.50	5	6,626	0.08%
2021/01/13	0	0.00	2	43.75	43.70	-2	6,588	-0.03%
2021/01/12	3	43.52	0	0.00	43.20	3	6,569	0.05%
2021/01/11	2	44.40	3	44.28	44.30	-1	6,566	-0.02%
2021/01/06	1	43.70	0	0.00	43.40	1	6,616	0.02%
2021/01/05	5	44.11	1	44.00	44.15	4	6,611	0.06%
2020/12/31	1	43.35	0	0.00	43.35	1	6,580	0.02%
2020/12/30	2	43.18	0	0.00	43.30	2	6,580	0.03%
2020/12/29	4	43.14	3	43.05	43.05	1	6,593	0.02%
2020/12/28	4	43.55	0	0.00	43.60	4	6,551	0.06%
2020/12/25	2	43.53	0	0.00	43.50	2	6,524	0.03%
2020/12/24	1	43.60	0	0.00	43.45	1	6,514	0.02%
2020/12/23	2	43.00	1	43.05	43.00	1	6,524	0.02%
2020/12/22	6	43.23	11	43.37	42.90	-5	6,618	-0.08%
2020/12/21	1	43.30	10	43.42	43.70	-9	6,677	-0.13%
2020/12/18	3	44.43	0	44.20	44.10	3	6,650	0.04%
2020/12/17	2	44.60	0	0.00	44.70	2	6,631	0.03%
2020/12/16	0	44.80	2	44.78	44.80	-2	6,606	-0.03%
2020/12/15	8	44.41	7	44.16	43.85	1	6,726	0.01%
2020/12/14	1	45.10	1	44.65	45.35	0	6,671	0.00%
2020/12/11	12	44.85	5	44.68	45.00	7	6,626	0.11%
2020/12/10	14	45.88	1	45.85	45.85	13	6,549	0.20%
2020/12/09	6	45.76	31	46.12	46.55	-25	6,431	-0.39%
2020/12/08	1	45.00	0	0.00	44.80	1	6,235	0.02%
2020/12/07	7	45.47	7	45.89	45.25	0	6,283	0.00%
2020/12/04	2	45.08	2	45.08	45.20	0	6,218	0.00%
2020/12/03	3	45.50	2	45.10	45.05	1	6,188	0.02%
2020/12/02	15	45.63	2	45.70	45.55	13	6,174	0.21%
2020/12/01	17	45.22	3	45.43	45.60	14	6,077	0.23%
2020/11/30	9	45.18	3	45.13	44.85	6	6,089	0.10%
2020/11/27	5	44.63	1	44.80	44.55	4	6,023	0.07%
2020/11/26	3	44.05	0	0.00	44.20	3	6,021	0.05%
2020/11/25	1	43.70	0	0.00	43.70	1	6,044	0.02%
2020/11/24	13	44.77	7	44.80	44.45	6	6,024	0.10%
2020/11/20	0	0.00	1	44.00	44.15	-1	5,967	-0.02%
2020/11/19	2	43.68	4	43.80	43.85	-2	6,026	-0.03%
2020/11/17	0	0.00	7	43.77	43.40	-7	6,470	-0.11%
2020/11/16	0	0.00	13	43.92	43.85	-13	6,809	-0.19%
2020/11/11	1	43.10	0	0.00	42.95	1	8,502	0.01%
2020/11/10	1	42.45	256	42.66	42.40	-255	8,790	-2.90%	大賣/鉅額交易
2020/11/09	2	42.05	12	42.22	42.15	-10	8,928	-0.11%
2020/11/06	19	42.07	23	41.79	41.75	-4	8,994	-0.04%
2020/11/05	3	40.85	3	40.90	40.90	0	8,920	0.00%
2020/11/04	251	41.01	0	0.00	41.00	251	8,951	2.80%	大買/鉅額交易
2020/11/03	9	41.24	22	42.15	41.10	-13	8,923	-0.15%
2020/11/02	3	39.30	0	0.00	39.60	3	8,564	0.04%
2020/10/30	2	39.35	5	39.45	39.15	-3	8,664	-0.03%
2020/10/29	2	39.05	0	0.00	39.70	2	8,671	0.02%
2020/10/28	4	39.91	0	0.00	39.80	4	8,670	0.05%
2020/10/26	0	0.00	3	41.52	41.60	-3	8,638	-0.03%
2020/10/23	8	41.03	3	40.95	41.05	5	8,658	0.06%
2020/10/22	1	41.60	1	42.15	41.45	0	8,666	0.00%
2020/10/21	8	41.95	2	41.63	41.85	6	8,717	0.07%
2020/10/20	6	41.12	1	41.30	41.25	5	8,842	0.06%
2020/10/19	0	0.00	7	41.69	41.35	-7	9,033	-0.08%
2020/10/16	7	40.93	0	0.00	40.65	7	9,143	0.08%
2020/10/15	0	0.00	2	42.15	41.50	-2	9,288	-0.02%
2020/10/14	1	40.30	1	40.50	40.65	0	9,290	0.00%
2020/10/13	6	40.20	0	0.00	40.25	6	9,699	0.06%
2020/10/12	0	0.00	3	40.65	40.85	-3	9,806	-0.03%
2020/10/08	3	40.80	3	41.05	40.95	0	9,977	0.00%
2020/10/07	1	40.30	350	40.28	40.50	-349	10,162	-3.43%	大賣/鉅額交易
2020/09/30	2	39.20	0	0.00	39.20	2	11,182	0.02%
2020/09/29	2	38.88	1	38.90	38.95	1	11,398	0.01%
2020/09/28	1	38.90	0	0.00	39.05	1	11,633	0.01%
2020/09/25	1	39.05	91	39.74	38.05	-90	12,069	-0.75%
2020/09/24	6	40.37	2	40.50	39.75	4	12,326	0.03%
2020/09/23	2	41.55	0	0.00	41.50	2	12,635	0.02%
2020/09/22	1	41.70	0	0.00	41.65	1	12,801	0.01%
2020/09/21	442	43.37	0	0.00	42.75	442	12,838	3.44%	大買/鉅額交易
2020/09/18	10	43.50	7	43.81	43.60	3	12,859	0.02%
2020/09/17	2	42.40	1	42.55	42.55	1	12,775	0.01%
2020/09/16	4	42.13	0	0.00	42.05	4	12,830	0.03%
2020/09/15	1	42.00	0	0.00	41.85	1	12,858	0.01%
2020/09/14	1	41.85	0	0.00	41.85	1	12,907	0.01%
2020/09/11	0	0.00	1	41.40	41.30	-1	12,902	-0.01%
2020/09/10	10	43.19	5	42.56	42.25	5	12,834	0.04%
2020/09/09	7	42.06	11	42.03	42.20	-4	12,751	-0.03%
2020/09/08	1	43.15	5	43.10	43.05	-4	12,663	-0.03%
2020/09/07	5	43.59	0	0.00	43.50	5	12,664	0.04%
2020/09/04	5	44.50	6	44.51	44.45	-1	12,725	-0.01%
2020/09/03	8	45.44	11	44.98	45.15	-3	12,660	-0.02%
2020/09/02	2	44.63	0	0.00	44.60	2	12,555	0.02%
2020/09/01	0	44.25	11	43.91	44.20	-11	12,478	-0.09%
2020/08/31	3	43.78	0	0.00	43.55	3	12,403	0.02%
2020/08/28	6	42.77	5	43.26	43.50	1	12,488	0.01%
2020/08/27	16	43.82	18	43.16	43.20	-2	12,500	-0.02%
2020/08/26	2	44.15	1	43.95	44.10	1	12,464	0.01%
2020/08/25	14	44.84	2	44.70	44.75	12	12,496	0.10%
2020/08/24	4	45.44	6	45.38	44.60	-2	12,612	-0.02%
2020/08/21	6	43.58	4	44.14	43.95	2	12,397	0.02%
2020/08/20	32	43.98	7	44.04	43.35	25	12,262	0.20%
2020/08/19	14	48.75	9	48.44	48.15	5	11,877	0.04%
2020/08/18	56	49.75	47	49.29	48.15	9	11,533	0.08%
2020/08/17	28	47.99	36.6	49.15	49.65	-8.6	10,644	-0.08%
2020/08/14	10	43.90	6.5	44.07	45.15	3.5	9,929	0.03%
2020/08/13	14	43.86	1	42.89	42.35	13	9,575	0.14%
2020/08/12	0	44.00	4	43.60	44.15	-4	9,310	-0.04%
2020/08/11	0	0.00	1	43.00	42.55	-1	9,225	-0.01%
2020/08/10	0	43.80	1	43.90	43.95	-1	9,200	-0.01%
2020/08/07	0	43.75	1	43.85	43.85	-1	9,266	-0.01%
2020/08/05	1	44.10	1	43.90	43.30	0	9,427	0.00%
2020/08/03	6	41.90	0	0.00	41.80	6	9,662	0.06%
2020/07/31	1	41.60	1	41.60	41.80	0	9,656	0.00%
2020/07/29	0	0.00	5	41.02	41.15	-5	9,659	-0.05%
2020/07/28	1	40.00	2	40.30	40.15	-1	9,660	-0.01%
2020/07/24	1	44.20	1	42.85	42.80	0	9,622	0.00%
2020/07/23	1	45.20	1	44.70	45.00	0	9,561	0.00%
2020/07/22	0	0.00	10	45.27	45.40	-10	9,399	-0.11%
2020/07/21	1	45.40	0.1	45.25	45.25	0.9	9,255	0.01%
2020/07/20	7	45.52	9	45.32	45.30	-2	9,126	-0.02%
2020/07/17	8	45.91	6	46.16	45.25	2	9,072	0.02%
2020/07/16	0	0.00	8	45.41	45.75	-8	8,704	-0.09%
2020/07/15	3	45.63	0.2	45.00	45.00	2.8	8,611	0.03%
2020/07/14	8	45.07	1	45.00	45.10	7	8,533	0.08%
2020/07/13	6	46.00	210	45.76	46.35	-204	8,375	-2.44%	大賣/鉅額交易
2020/07/10	7	43.33	29	43.56	43.00	-22	7,946	-0.28%
2020/07/09	8	45.47	9	45.02	44.50	-1	7,828	-0.01%
2020/07/08	22.1	44.76	8.2	45.26	45.45	13.9	7,619	0.18%
2020/07/07	6	43.82	53	43.80	44.10	-47	7,491	-0.63%
2020/07/06	12	45.12	20	44.21	45.00	-8	7,417	-0.11%
2020/07/03	241	42.54	24	42.71	43.00	217	7,059	3.07%	大買/鉅額交易
2020/07/02	1.1	42.12	3	41.93	41.90	-1.9	6,805	-0.03%
2020/07/01	5	39.90	13	39.82	39.80	-8	6,455	-0.12%
2020/06/30	2	38.95	0	0.00	38.80	2	6,322	0.03%
2020/06/29	8	38.13	5.1	38.12	38.05	2.9	6,286	0.05%
2020/06/24	4.1	38.98	0	0.00	39.15	4.1	6,262	0.06%
2020/06/23	0	0.00	1	38.75	38.80	-1	6,272	-0.02%
2020/06/22	3	38.77	1	38.55	38.45	2	6,299	0.03%
2020/06/19	0	39.10	2	38.50	39.10	-2	6,389	-0.03%
2020/06/18	1	38.05	1	38.25	38.05	0	6,387	0.00%
2020/06/17	1	37.90	0	0.00	37.85	1	6,431	0.02%
2020/06/16	10	37.70	1	37.85	37.70	9	6,584	0.14%
2020/06/12	0	0.00	2	37.48	37.75	-2	6,765	-0.03%
2020/06/11	0	0.00	152	39.37	38.45	-152	6,803	-2.23%	大賣/鉅額交易
2020/06/10	0	0.00	1	39.00	38.75	-1	6,737	-0.01%
2020/06/09	1	39.10	1	39.30	38.70	0	6,889	0.00%
2020/06/08	1	39.00	1	39.10	38.90	0	6,944	0.00%
2020/06/04	3	39.52	0	0.00	39.30	3	7,013	0.04%
2020/06/03	0	0.00	7	39.00	39.00	-7	6,890	-0.10%
2020/06/02	12	38.81	0.1	38.60	38.55	11.9	6,857	0.17%
2020/06/01	150	38.65	0	0.00	38.95	150	6,885	2.18%	大買/鉅額交易
2020/05/29	4.1	38.17	0	0.00	38.75	4.1	7,206	0.06%
2020/05/28	18	37.63	0	0.00	37.50	18	7,077	0.25%
2020/05/27	1	36.67	1	36.90	37.40	0	7,029	0.00%
2020/05/26	0	0.00	3	37.00	36.70	-3	6,982	-0.04%
2020/05/25	1	36.30	2	36.30	36.40	-1	6,977	-0.01%
2020/05/22	4	36.53	1	36.95	36.35	3	6,976	0.04%
2020/05/19	2	36.85	0	0.00	36.85	2	6,921	0.03%
2020/05/15	3	37.65	0	0.00	37.60	3	6,813	0.04%
2020/05/14	3	37.90	0	37.80	37.65	3	6,773	0.04%
2020/05/13	3	39.27	1	39.10	39.05	2	6,663	0.03%
2020/05/12	5	39.79	10	40.05	39.70	-5	6,607	-0.08%
2020/05/11	9	41.11	24	40.57	41.10	-15	6,463	-0.23%
2020/05/05	0	0.00	1	38.85	38.80	-1	6,120	-0.02%
2020/05/04	10	39.00	5	39.00	39.00	5	6,133	0.08%
2020/04/30	16	39.64	5	39.45	40.00	11	6,145	0.18%
2020/04/29	2	38.70	0	0.00	38.90	2	6,134	0.03%
2020/04/28	7	38.71	0	0.00	38.65	7	6,167	0.11%
2020/04/27	3	39.55	0	0.00	39.35	3	6,181	0.05%
2020/04/23	1	39.35	1	39.70	39.20	0	6,150	0.00%
2020/04/21	17	39.37	2	39.25	38.15	15	6,082	0.25%
2020/04/17	3	40.03	0	39.20	39.45	3	6,056	0.05%
2020/04/15	0	0.00	2	40.15	39.90	-2	5,908	-0.03%
2020/04/14	0	0.00	7	39.74	39.80	-7	5,819	-0.12%
2020/04/13	8	39.83	12	39.95	39.60	-4	5,773	-0.07%
2020/04/09	0	0.00	25	38.48	38.60	-25	5,704	-0.44%
2020/04/08	0	37.70	4	36.93	37.60	-4	5,578	-0.07%
2020/04/07	3	36.18	2	36.15	36.60	1	5,546	0.02%
2020/04/06	0	0.00	11	34.14	34.50	-11	5,576	-0.20%
2020/04/01	0	0.00	8	33.57	33.70	-8	5,534	-0.14%
2020/03/31	3	33.35	21	33.95	33.10	-18	5,529	-0.33%
2020/03/30	1	31.80	15	33.03	33.20	-14	5,552	-0.25%
2020/03/27	0	0.00	3	33.42	32.50	-3	5,567	-0.05%
2020/03/26	1	31.10	12	31.28	32.90	-11	5,468	-0.20%
2020/03/25	4	31.29	20	31.78	31.60	-16	5,359	-0.30%
2020/03/24	0	0.00	3	29.00	29.00	-3	5,227	-0.06%
2020/03/20	18	29.70	8	29.29	28.00	10	5,115	0.20%
2020/03/19	24	29.82	4	28.98	27.45	20	4,974	0.40%
2020/03/18	0	0.00	1	31.00	30.40	-1	4,854	-0.02%
2020/03/17	1	30.70	1	29.70	30.50	0	4,809	0.00%
2020/03/16	19	33.16	0	31.55	31.55	19	4,763	0.40%
2020/03/13	2	31.95	2	32.05	33.15	0	4,720	0.00%
2020/03/12	9	36.03	9	36.53	35.40	0	4,616	0.00%
2020/03/11	8	38.86	1	39.10	38.30	7	4,541	0.15%
2020/03/10	5	38.43	1	38.50	39.50	4	4,507	0.09%
2020/03/09	4	39.70	0	0.00	39.10	4	4,432	0.09%
2020/03/06	6	41.51	1	41.75	41.05	5	4,384	0.11%
2020/03/05	1	41.75	10	41.71	41.70	-9	4,371	-0.21%
2020/03/04	8	42.23	0	0.00	41.50	8	4,306	0.19%
2020/03/03	4	39.60	13	39.98	40.40	-9	3,901	-0.23%
2020/02/27	0	0.00	2	36.68	36.00	-2	3,885	-0.05%
2020/02/25	3	38.48	0	0.00	38.40	3	3,905	0.08%
2020/02/24	2	38.10	2	38.55	38.25	0	3,975	0.00%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/13	0	0.00	3	39.57	39.25	-3	5,192	-0.06%
2020/02/12	6	39.30	1	39.30	39.65	5	5,443	0.09%
2020/02/10	1	37.80	0	0.00	38.00	1	5,705	0.02%
2020/02/06	6	38.70	0	0.00	39.10	6	5,791	0.10%
2020/02/05	7	38.04	0	0.00	37.95	7	5,844	0.12%
2020/02/03	0	0.00	2	34.55	36.15	-2	5,972	-0.03%
2020/01/30	5	38.70	2	39.13	38.70	3	6,083	0.05%
2020/01/20	2	43.03	0.1	43.00	43.00	1.9	6,059	0.03%
2020/01/16	0	0.00	1	43.10	43.00	-1	6,220	-0.02%
2020/01/15	1	42.85	0	0.00	43.05	1	6,650	0.02%
2020/01/14	0	0.00	2	43.35	43.30	-2	6,726	-0.03%
2020/01/13	0	42.65	0	0.00	42.65	0	6,791	0.00%
2020/01/07	1	41.80	0	0.00	41.80	1	7,462	0.01%
2020/01/06	5	42.39	5	42.51	42.30	0	7,520	0.00%
2020/01/03	44	44.12	5	43.25	43.25	39	7,540	0.52%
2020/01/02	21	43.95	0	0.00	43.95	21	7,537	0.28%
2019/12/31	11	43.95	3	43.75	43.90	8	7,530	0.11%
2019/12/30	2	43.58	4	43.69	43.80	-2	7,526	-0.03%
2019/12/27	0	0.00	1	42.55	42.40	-1	7,456	-0.01%
2019/12/26	2	42.73	1	43.15	42.45	1	7,499	0.01%
2019/12/25	40	43.26	3	43.22	43.40	37	7,535	0.49%
2019/12/24	36	42.79	4	42.88	43.00	32	7,682	0.42%
2019/12/23	22	42.29	0	0.00	42.20	22	7,993	0.28%
2019/12/17	0	0.00	1	42.65	42.50	-1	9,478	-0.01%
2019/12/13	3	41.95	0	0.00	41.85	3	9,674	0.03%
2019/12/12	3	42.27	1	42.40	42.20	2	9,738	0.02%
2019/12/11	2	42.43	1	42.45	42.45	1	9,729	0.01%
2019/12/10	1	41.85	0	0.00	41.90	1	9,716	0.01%
2019/12/09	2	42.10	1	42.05	42.05	1	9,701	0.01%
2019/12/06	2	42.88	0	0.00	42.80	2	9,679	0.02%
2019/12/03	1	42.20	0	0.00	42.55	1	9,881	0.01%
2019/11/29	1	43.60	0	0.00	43.10	1	9,912	0.01%
2019/11/28	0	0.00	2	44.00	43.60	-2	9,973	-0.02%
2019/11/27	1	43.75	1	43.95	44.00	0	10,066	0.00%
2019/11/26	2	43.93	0	0.00	43.80	2	10,142	0.02%
2019/11/25	2	43.33	1	43.60	43.70	1	10,121	0.01%
2019/11/22	1	42.90	1	43.50	42.85	0	10,146	0.00%
2019/11/21	2	42.98	1	42.85	43.30	1	10,169	0.01%
2019/11/20	2	43.90	1	43.90	43.60	1	10,174	0.01%
2019/11/19	3	45.53	1	45.60	45.00	2	10,175	0.02%
2019/11/18	2	45.48	0	0.00	45.45	2	10,285	0.02%
2019/11/15	0	0.00	2	45.55	45.15	-2	10,529	-0.02%
2019/11/14	6	45.60	5.1	45.94	44.60	0.9	10,787	0.01%
2019/11/13	5	45.42	0.1	45.00	45.00	4.9	10,608	0.05%
2019/11/12	2	45.95	0	0.00	46.15	2	10,685	0.02%
2019/11/11	1	45.55	6	45.03	46.20	-5	10,689	-0.05%
2019/11/08	26	46.25	37	45.78	45.80	-11	10,661	-0.10%
2019/11/07	1	43.65	0	0.00	43.80	1	10,518	0.01%
2019/11/06	2	44.73	2	43.95	43.90	0	10,756	0.00%
2019/11/05	8	45.01	0	0.00	44.80	8	10,814	0.07%
2019/11/04	3	44.60	0	0.00	44.55	3	10,889	0.03%
2019/11/01	7	44.88	0	0.00	45.10	7	10,937	0.06%
2019/10/31	8	45.26	0	0.00	44.65	8	11,096	0.07%
2019/10/30	0	0.00	5	45.02	45.80	-5	11,260	-0.04%
2019/10/28	0	0.00	2	44.25	44.45	-2	11,889	-0.02%
2019/10/25	1	43.60	0	0.00	44.00	1	12,331	0.01%
2019/10/24	4	44.35	4	44.23	44.50	0	12,331	0.00%
2019/10/23	11	45.73	8	45.98	44.25	3	12,367	0.02%
2019/10/22	1	44.80	1	44.65	44.65	0	12,109	0.00%
2019/10/21	5	44.35	6	44.45	44.15	-1	12,029	-0.01%
2019/10/18	1	44.05	2	43.90	44.25	-1	11,964	-0.01%
2019/10/17	10	43.94	51.4	44.00	43.95	-41.4	11,898	-0.35%
2019/10/16	1	43.10	0	0.00	43.05	1	11,706	0.01%
2019/10/15	3	42.72	11	42.57	43.00	-8	11,656	-0.07%
2019/10/14	0	0.00	1.1	40.96	41.05	-1.1	11,486	-0.01%
2019/10/08	1	40.00	2	39.93	39.40	-1	11,470	-0.01%
2019/10/04	3	40.65	0	0.00	40.30	3	11,366	0.03%
2019/10/03	1	41.15	1	40.70	40.95	0	11,301	0.00%
2019/10/02	0	0.00	0	41.50	41.50	0	11,253	0.00%
2019/10/01	3	41.13	1	41.35	40.80	2	11,251	0.02%
2019/09/27	5	41.00	2	41.10	40.75	3	11,202	0.03%
2019/09/26	1	43.10	0	0.00	42.90	1	11,061	0.01%
2019/09/25	5	43.54	5	42.99	44.40	0	10,781	0.00%
2019/09/24	55	43.79	19	43.78	42.30	36	10,420	0.35%
2019/09/23	14	42.79	26	42.83	43.00	-12	9,990	-0.12%
2019/09/20	5	40.86	4	40.39	40.50	1	9,512	0.01%
2019/09/19	3	40.47	24	39.48	40.90	-21	9,340	-0.22%
2019/09/18	0	0.00	1	39.35	39.30	-1	9,139	-0.01%
2019/09/17	0	0.00	3	39.55	39.65	-3	9,184	-0.03%
2019/09/16	0	0.00	5	39.06	38.95	-5	9,198	-0.05%
2019/09/12	0	38.85	0	0.00	38.80	0	9,263	0.00%
2019/09/11	2	38.50	0	0.00	38.30	2	9,336	0.02%
2019/09/10	2	38.33	0	0.00	38.45	2	9,456	0.02%
2019/09/09	8	39.04	0	0.00	38.80	8	9,595	0.08%
2019/09/06	0	39.85	0	0.00	39.85	0	9,703	0.00%
2019/09/05	0	40.15	2	40.55	40.20	-2	9,706	-0.02%
2019/09/04	2	39.55	0	0.00	39.45	2	9,843	0.02%
2019/09/03	0	39.35	0	0.00	39.25	0	9,840	0.00%
2019/09/02	0	40.00	16	39.74	40.00	-16	9,811	-0.16%
2019/08/30	1	39.00	1	39.30	39.30	0	9,798	0.00%
2019/08/29	1	39.55	1	38.80	39.30	0	9,735	0.00%
2019/08/28	17	38.67	1	38.50	38.40	16	9,662	0.17%
2019/08/27	1	39.30	1	39.55	39.05	0	9,707	0.00%
2019/08/26	2	39.05	6	39.06	38.85	-4	9,759	-0.04%
2019/08/23	12	40.46	14	40.36	40.30	-2	9,702	-0.02%
2019/08/22	3	40.65	1	40.00	40.25	2	9,635	0.02%
2019/08/21	6	40.10	5	40.50	40.40	1	9,495	0.01%
2019/08/20	25	41.17	2	41.45	40.95	23	9,382	0.25%
2019/08/19	25	41.75	26.2	41.89	42.10	-1.2	9,110	-0.01%
2019/08/16	54	39.76	61	39.44	39.40	-7	8,779	-0.08%
2019/08/15	7	39.09	1	39.15	39.30	6	8,662	0.07%
2019/08/14	5	38.67	4	38.84	38.85	1	8,454	0.01%
2019/08/13	28	38.51	27	38.24	38.15	1	8,299	0.01%
2019/08/12	3	37.37	4	37.38	38.25	-1	8,147	-0.01%
2019/08/08	3	37.28	7	37.49	37.45	-4	8,101	-0.05%
2019/08/07	3	36.46	1	36.90	35.80	2	7,973	0.03%
2019/08/06	4	35.66	0	0.00	36.50	4	7,923	0.05%
2019/08/05	3	36.66	0	0.00	35.50	3	7,981	0.04%
2019/08/02	6	36.15	3	35.55	36.10	3	8,069	0.04%
2019/08/01	10	38.71	5	38.77	37.80	5	7,916	0.06%
2019/07/31	3	38.26	2	38.28	37.60	1	7,619	0.01%
2019/07/29	17	39.24	9	39.83	40.10	8	7,321	0.11%
2019/07/26	6	36.78	14	37.78	38.00	-8	6,850	-0.12%
2019/07/25	1	35.35	4	35.14	35.20	-3	6,447	-0.05%
2019/07/24	2	34.65	5	34.40	34.70	-3	6,379	-0.05%
2019/07/23	2	33.65	8	34.25	33.95	-6	6,406	-0.09%
2019/07/19	3	32.47	0	0.00	32.65	3	6,510	0.05%
2019/07/18	0	0.00	2	31.90	31.75	-2	6,642	-0.03%
2019/07/16	2	31.68	0	0.00	31.60	2	7,109	0.03%
2019/07/15	0	0.00	1	32.40	32.65	-1	7,539	-0.01%
2019/07/12	2	32.23	1	32.15	32.75	1	7,870	0.01%
2019/07/11	2	31.88	43	32.02	31.80	-41	8,403	-0.49%
2019/07/08	1	31.95	1	31.95	31.90	0	8,879	0.00%
2019/07/05	1	32.15	2	32.20	32.15	-1	8,917	-0.01%
2019/07/04	1	32.25	4	32.16	32.10	-3	8,912	-0.03%
2019/07/03	4	31.60	0	0.00	31.70	4	8,946	0.04%
2019/07/02	0	0.00	41	32.27	31.90	-41	8,987	-0.46%
2019/07/01	0	0.00	1	31.70	31.80	-1	8,977	-0.01%
2019/06/28	3	31.40	9	31.24	31.05	-6	8,994	-0.07%
2019/06/27	3	31.50	0	0.00	31.40	3	9,042	0.03%
2019/06/26	1	30.70	0	0.00	30.95	1	9,017	0.01%
2019/06/25	1	30.85	0	0.00	30.75	1	9,017	0.01%
2019/06/24	0	0.00	1	30.90	31.35	-1	9,031	-0.01%
2019/06/21	7	31.14	2	31.10	30.90	5	9,083	0.06%
2019/06/20	1	32.05	1	31.75	31.55	0	9,042	0.00%
2019/06/19	0	0.00	1	31.50	31.35	-1	9,019	-0.01%
2019/06/18	8	31.14	0	0.00	30.90	8	9,012	0.09%
2019/06/17	11	31.53	8	31.61	31.65	3	8,960	0.03%
2019/06/14	6	31.30	6	31.23	31.70	0	8,869	0.00%
2019/06/13	1	31.35	4	31.23	30.30	-3	8,784	-0.03%
2019/06/12	6	30.95	5	30.97	30.95	1	8,635	0.01%
2019/06/11	7	30.76	21	30.94	30.90	-14	8,568	-0.16%
2019/06/06	6	29.03	0	0.00	29.00	6	8,299	0.07%
2019/06/05	2	29.70	4	29.78	29.45	-2	8,346	-0.02%
2019/06/04	2	29.60	1	29.50	29.45	1	8,333	0.01%
2019/06/03	0	0.00	3	29.27	29.30	-3	8,318	-0.04%
2019/05/31	2	29.55	3	29.57	29.50	-1	8,284	-0.01%
2019/05/30	20	28.92	0	0.00	29.10	20	8,178	0.24%
2019/05/29	3	27.90	2	28.05	28.50	1	8,066	0.01%
2019/05/28	2	28.10	7	28.22	28.20	-5	8,087	-0.06%
2019/05/27	4	28.38	1	28.85	28.40	3	8,120	0.04%
2019/05/24	3	28.65	4	28.83	28.80	-1	8,229	-0.01%
2019/05/23	3	28.52	4	28.58	28.30	-1	8,526	-0.01%
2019/05/22	19	29.12	10	29.36	29.30	9	8,768	0.10%
2019/05/21	3	28.48	2	27.70	28.35	1	8,744	0.01%
2019/05/20	5	29.10	0	0.00	28.80	5	8,639	0.06%
2019/05/17	13	29.35	14	29.45	29.30	-1	8,650	-0.01%
2019/05/16	9	30.13	7	29.79	29.65	2	8,642	0.02%
2019/05/15	1	29.50	3	30.00	30.40	-2	8,664	-0.02%
2019/05/14	7	28.41	4	28.95	29.40	3	8,779	0.03%
2019/05/13	3	28.65	1	28.45	28.80	2	8,781	0.02%
2019/05/10	1	29.80	1	30.00	29.30	0	8,700	0.00%
2019/05/09	3	30.73	1	30.95	29.85	2	8,496	0.02%
2019/05/08	2	32.20	0	0.00	32.60	2	8,255	0.02%
2019/05/06	1	31.40	1	31.45	31.20	0	8,176	0.00%
2019/05/03	4	32.10	0	0.00	32.20	4	8,101	0.05%
2019/05/02	20	31.80	2	31.88	31.65	18	8,021	0.22%
2019/04/29	39	32.43	3	32.70	32.50	36	7,864	0.46%
2019/04/26	3	31.95	0	0.00	31.95	3	7,719	0.04%
2019/04/24	0	0.00	1	33.70	33.40	-1	7,424	-0.01%
2019/04/23	12	33.90	9	33.81	34.05	3	7,217	0.04%
2019/04/22	8	34.74	19	34.58	34.90	-11	7,052	-0.16%
2019/04/19	7	33.13	5	32.77	33.90	2	6,699	0.03%
2019/04/18	0	0.00	38	31.13	31.05	-38	6,335	-0.60%
2019/04/17	7	31.11	24	31.06	30.90	-17	5,978	-0.28%
2019/04/16	1	28.75	2	28.95	29.10	-1	5,326	-0.02%
2019/04/15	38	28.90	1	29.20	29.05	37	5,228	0.71%
2019/04/12	0	0.00	1	28.30	28.55	-1	4,942	-0.02%
2019/04/10	0	0.00	5	27.70	27.75	-5	4,728	-0.11%
2019/04/09	5	28.40	6	28.14	28.15	-1	4,694	-0.02%
2019/04/08	1	27.90	0	0.00	27.60	1	4,598	0.02%
2019/04/03	0	0.00	5	27.48	27.55	-5	4,525	-0.11%
2019/04/02	7	27.24	0	0.00	27.30	7	4,451	0.16%
2019/03/29	4	26.24	0	0.00	26.20	4	4,264	0.09%
2019/03/26	2	27.10	0	0.00	26.70	2	4,252	0.05%
2019/03/25	1	27.30	0	0.00	27.30	1	4,195	0.02%
2019/03/21	3	27.50	5	27.57	27.60	-2	4,118	-0.05%
2019/03/20	2	26.80	0	0.00	26.80	2	4,111	0.05%
2019/03/19	0	0.00	1	26.70	26.70	-1	4,115	-0.02%
2019/03/18	1	26.90	8	27.30	27.15	-7	4,094	-0.17%
2019/03/11	0	0.00	1	26.20	26.05	-1	4,319	-0.02%
2019/03/08	1	26.00	2	26.00	25.90	-1	4,399	-0.02%
2019/02/27	1	27.40	7	27.08	26.95	-6	4,627	-0.13%
2019/02/26	0	0.00	2	28.10	27.55	-2	4,598	-0.04%
2019/02/25	2	28.20	1	28.10	28.00	1	4,602	0.02%
2019/02/22	11	28.30	19	28.54	27.90	-8	4,499	-0.18%
2019/02/21	5	27.10	20	27.71	28.10	-15	4,163	-0.36%
2019/02/20	18	26.31	2	26.43	26.10	16	3,902	0.41%
2019/02/19	6	26.03	1	26.15	26.10	5	3,977	0.13%
2019/02/18	6	26.15	0	0.00	26.20	6	3,985	0.15%
2019/02/15	0	0.00	3	25.85	25.70	-3	3,985	-0.08%
2019/02/14	2	26.15	1	26.30	26.10	1	3,947	0.03%
2019/02/13	8	26.04	11	26.08	26.15	-3	3,840	-0.08%
2019/02/12	0	0.00	3	24.70	25.20	-3	3,643	-0.08%
2019/02/11	0	0.00	3	23.93	23.80	-3	3,607	-0.08%
2019/01/30	0	0.00	1	23.90	23.90	-1	3,717	-0.03%
2019/01/25	1	24.25	0	0.00	24.15	1	4,225	0.02%
2019/01/23	0	0.00	1	23.70	23.65	-1	4,411	-0.02%
2019/01/22	1	23.95	0	0.00	23.70	1	4,453	0.02%
2019/01/15	0	0.00	5	23.95	23.90	-5	4,683	-0.11%
2019/01/14	0	0.00	1	23.75	23.90	-1	4,704	-0.02%
2019/01/11	5	24.07	0	0.00	23.85	5	4,732	0.11%
2019/01/10	1	24.60	4	24.35	24.30	-3	4,712	-0.06%
2019/01/09	4	23.45	0	0.00	23.70	4	4,626	0.09%
2019/01/04	0	0.00	5	22.10	22.40	-5	4,684	-0.11%
2018/12/21	2	22.65	2	23.25	23.60	0	5,109	0.00%
2018/12/18	3	24.15	8	24.04	23.90	-5	5,102	-0.10%
2018/12/13	1	24.85	0	0.00	24.30	1	5,184	0.02%
2018/12/11	0	0.00	2	24.05	23.95	-2	5,149	-0.04%
2018/12/04	2	25.85	3	26.07	25.85	-1	5,252	-0.02%
2018/12/03	20	25.88	0	0.00	25.65	20	5,211	0.38%
2018/11/30	2	24.50	0	0.00	24.65	2	5,075	0.04%
2018/11/29	0	0.00	1	24.25	23.85	-1	4,932	-0.02%
2018/11/23	9	23.43	9	23.25	23.30	0	5,149	0.00%
2018/11/22	0	0.00	2	24.20	23.40	-2	5,337	-0.04%
2018/11/16	6	23.65	3	24.10	23.40	3	6,028	0.05%
2018/11/14	0	0.00	2	23.55	23.50	-2	5,954	-0.03%
2018/11/13	2	22.95	0	0.00	23.20	2	5,926	0.03%
2018/11/12	0	0.00	1	23.00	22.85	-1	6,002	-0.02%
2018/11/09	1	23.20	1	23.00	23.20	0	6,082	0.00%
2018/11/08	13	23.37	10	22.95	23.00	3	6,121	0.05%
2018/11/07	1	22.85	3	23.15	23.45	-2	6,081	-0.03%
2018/11/06	0	0.00	3	22.60	22.20	-3	6,058	-0.05%
2018/11/05	7	22.94	4	23.20	23.30	3	6,068	0.05%
2018/11/02	9	23.24	1	22.85	23.40	8	6,019	0.13%
2018/11/01	3	21.15	6	21.74	22.45	-3	5,798	-0.05%
2018/10/31	13	21.11	8	21.05	21.10	5	5,804	0.09%
2018/10/30	3	20.08	3	20.25	20.10	0	5,880	0.00%
2018/10/29	3	20.30	3	20.17	20.70	0	5,917	0.00%
2018/10/26	5	19.77	4	19.63	19.50	1	5,994	0.02%
2018/10/25	0	0.00	6	19.48	19.05	-6	6,049	-0.10%
2018/10/24	0	0.00	6	20.30	20.50	-6	6,087	-0.10%
2018/10/23	0	0.00	1	21.25	20.45	-1	6,132	-0.02%
2018/10/22	2	21.45	0	0.00	21.40	2	6,214	0.03%
2018/10/18	2	21.85	0	0.00	21.50	2	6,626	0.03%
2018/10/16	3	21.48	2	21.50	21.20	1	6,683	0.01%
2018/10/15	2	21.25	0	0.00	20.85	2	6,739	0.03%
2018/10/12	1	20.80	1	21.30	21.20	0	6,752	0.00%
2018/10/09	0	0.00	3	22.90	22.85	-3	6,952	-0.04%
2018/10/08	1	22.60	0	0.00	22.50	1	7,000	0.01%
2018/10/05	5	23.19	0	0.00	23.15	5	7,080	0.07%
2018/10/04	0	0.00	2	26.00	25.65	-2	7,035	-0.03%
2018/09/25	1	26.80	2	26.55	26.55	-1	8,826	-0.01%
2018/09/21	9	26.11	6	26.81	26.90	3	9,259	0.03%
2018/09/20	0	0.00	16	25.37	25.35	-16	9,307	-0.17%
2018/09/19	4	26.08	0	0.00	25.65	4	9,365	0.04%
2018/09/14	13	26.08	3	26.60	26.40	10	9,515	0.11%
2018/09/12	0	0.00	1	25.65	25.70	-1	9,595	-0.01%
2018/09/11	5	26.17	6	26.30	26.25	-1	9,675	-0.01%
2018/09/10	1	26.00	0	0.00	25.25	1	9,667	0.01%
2018/09/07	1	28.40	1	28.80	26.70	0	9,577	0.00%
2018/09/05	10	29.25	0	0.00	28.90	10	9,621	0.10%
2018/09/04	0	0.00	5.1	28.91	29.60	-5.1	9,694	-0.05%
2018/09/03	0	0.00	1	29.15	28.80	-1	9,749	-0.01%
2018/08/31	6	29.44	1.1	29.94	29.95	4.9	9,765	0.05%
2018/08/30	10	29.50	10	29.35	29.50	0	10,169	0.00%
2018/08/29	4	29.69	5	29.59	29.70	-1	10,391	-0.01%
2018/08/28	17	29.00	17	29.08	28.55	0	10,290	0.00%
2018/08/27	6	27.53	17	28.27	29.20	-11	9,920	-0.11%
2018/08/24	2	26.15	0	0.00	26.55	2	9,832	0.02%
2018/08/23	0	0.00	1	26.50	26.20	-1	10,176	-0.01%
2018/08/22	5	25.88	5	25.98	26.10	0	10,451	0.00%
2018/08/20	0	0.00	1	26.00	26.40	-1	11,334	-0.01%
2018/08/17	2	26.65	0	0.00	26.45	2	11,913	0.02%
2018/08/16	1	26.40	6	27.21	27.30	-5	12,388	-0.04%
2018/08/15	4	26.18	0	0.00	26.30	4	12,761	0.03%
2018/08/14	1	27.00	2	26.30	27.20	-1	12,882	-0.01%
2018/08/13	3	27.38	3	27.22	26.20	0	13,082	0.00%
2018/08/09	0	0.00	2	28.90	28.85	-2	13,139	-0.02%
2018/08/08	0	0.00	3	29.05	28.55	-3	13,262	-0.02%
2018/08/07	5	28.70	5	29.15	29.25	0	13,330	0.00%
2018/08/06	4	29.15	9	29.20	28.85	-5	13,475	-0.04%
2018/08/03	0	0.00	3	28.20	28.10	-3	13,489	-0.02%
2018/08/02	1	27.90	0	0.00	27.85	1	13,499	0.01%
2018/08/01	1	28.70	2	29.05	28.75	-1	13,583	-0.01%
2018/07/31	4	28.80	4	28.65	28.75	0	13,850	0.00%
2018/07/30	2	29.50	0	0.00	28.50	2	13,957	0.01%
2018/07/27	9	29.07	29	29.56	29.50	-20	13,909	-0.14%
2018/07/26	4	29.00	9	29.29	29.55	-5	13,809	-0.04%
2018/07/25	2	28.65	10	27.92	28.60	-8	13,605	-0.06%
2018/07/24	4	26.60	2	26.65	27.30	2	13,400	0.01%
2018/07/23	8	25.71	6	25.97	26.70	2	13,305	0.02%
2018/07/20	15	26.40	0	0.00	25.45	15	13,244	0.11%
2018/07/19	0.1	26.40	2	26.33	26.25	-1.9	13,169	-0.01%
2018/07/18	13	27.03	4	26.36	26.30	9	13,140	0.07%
2018/07/17	8	28.16	8	27.88	28.35	0	12,987	0.00%
2018/07/16	2	28.45	2	28.35	27.95	0	12,827	0.00%
2018/07/13	4	29.35	0	0.00	28.70	4	12,747	0.03%
2018/07/12	0	0.00	4	29.30	29.70	-4	12,715	-0.03%
2018/07/11	0	0.00	2	29.00	28.55	-2	12,623	-0.02%
2018/07/10	16	29.15	0	0.00	29.00	16	12,559	0.13%
2018/07/09	5	29.02	6	28.73	28.75	-1	12,554	-0.01%
2018/07/06	17	29.22	4	29.00	28.95	13	12,464	0.10%
2018/07/05	1	31.20	7	29.59	29.80	-6	12,239	-0.05%
2018/07/04	11	32.06	10	32.18	32.00	1	12,022	0.01%
2018/07/03	32	33.95	42	33.84	31.40	-10	11,762	-0.09%
2018/07/02	112	32.27	108	32.97	33.05	4	10,803	0.04%	大買/大賣/
2018/06/29	5	29.26	11	28.83	30.05	-6	10,327	-0.06%
2018/06/28	13	28.19	2	28.35	28.10	11	10,164	0.11%
2018/06/27	7	29.86	2	29.93	28.70	5	10,090	0.05%
2018/06/26	1	27.40	8	28.46	29.20	-7	9,925	-0.07%
2018/06/25	4	28.68	0.1	28.00	28.00	3.9	9,866	0.04%
2018/06/22	4	29.09	2	29.40	28.75	2	9,839	0.02%
2018/06/21	0	0.00	2	29.70	30.20	-2	9,781	-0.02%
2018/06/20	3	28.12	0	0.00	28.00	3	9,678	0.03%
2018/06/19	2	29.35	6	29.63	29.30	-4	9,551	-0.04%
2018/06/15	2	30.33	1	30.30	30.05	1	9,513	0.01%
2018/06/14	8	31.14	5	30.98	30.40	3	9,442	0.03%
2018/06/13	4	30.59	1	30.55	30.55	3	9,329	0.03%
2018/06/12	1	30.40	0	0.00	30.10	1	9,261	0.01%
2018/06/11	4	31.60	0	0.00	31.15	4	9,137	0.04%
2018/06/08	1	30.60	7	30.37	30.60	-6	9,001	-0.07%
2018/06/07	8	32.28	14	31.29	30.40	-6	8,896	-0.07%
2018/06/06	6	30.22	24	30.75	31.20	-18	8,362	-0.22%
2018/06/05	1	29.30	2	29.18	28.85	-1	8,033	-0.01%
2018/06/04	4	29.94	1	30.45	29.75	3	7,931	0.04%
2018/06/01	4	29.15	6	28.89	29.15	-2	7,814	-0.03%
2018/05/31	10.1	30.40	12.2	30.17	29.15	-2.1	7,709	-0.03%
2018/05/30	4	30.23	6	29.67	30.40	-2	7,314	-0.03%
2018/05/29	10	30.45	28	31.05	30.05	-18	6,991	-0.26%
2018/05/28	14	30.17	7	29.66	31.60	7	6,615	0.11%
2018/05/25	15	28.46	59.2	28.62	28.80	-44.2	6,007	-0.74%
2018/05/24	18	26.00	3.3	26.70	27.20	14.7	5,375	0.27%
2018/05/23	3	24.55	5	24.74	24.75	-2	4,844	-0.04%
2018/05/22	0	0.00	2	23.50	23.55	-2	4,373	-0.05%
2018/05/21	10	22.98	13	23.41	23.35	-3	4,181	-0.07%
2018/05/18	0	0.00	5	22.25	22.20	-5	3,919	-0.13%
2018/05/17	2	22.10	3	22.03	22.00	-1	3,885	-0.03%
2018/05/16	4	22.68	1	22.40	22.90	3	3,734	0.08%
2018/05/15	1	21.90	1	22.50	22.45	0	3,591	0.00%
2018/05/14	10	21.28	1	21.75	21.70	9	3,452	0.26%
2018/05/11	1	20.65	0	0.00	20.80	1	3,201	0.03%
2018/05/10	0	0.00	1	21.15	21.40	-1	3,004	-0.03%
2018/05/09	0	0.00	27	21.20	21.25	-27	2,931	-0.92%
2018/05/08	1	21.40	1	21.05	20.25	0	2,728	0.00%
2018/05/07	1	19.45	23	19.22	20.05	-22	2,354	-0.93%
2018/05/04	1	18.25	2	18.35	18.25	-1	2,142	-0.05%
2018/05/03	2	17.75	2	17.98	18.20	0	2,095	0.00%
2018/05/02	0	0.00	3	17.87	18.10	-3	2,070	-0.14%
2018/04/30	0	0.00	3	17.30	17.35	-3	2,039	-0.15%
2018/04/26	1	16.85	1	17.05	16.45	0	2,077	0.00%
2018/04/24	4	17.03	0	0.00	16.90	4	2,142	0.19%
2018/04/23	1	17.65	0	0.00	17.50	1	2,230	0.04%
2018/04/20	2	17.85	1	18.05	17.80	1	2,226	0.04%
2018/04/18	2	18.15	0	0.00	17.85	2	2,290	0.09%
2018/04/17	1	17.65	6	18.25	18.35	-5	2,321	-0.22%
2018/04/16	14	17.89	0	0.00	17.85	14	2,303	0.61%
2018/04/13	0	0.00	1	18.35	18.00	-1	2,320	-0.04%
2018/04/09	1	17.40	0	0.00	17.35	1	2,832	0.04%
2018/04/02	3	17.95	0	0.00	17.75	3	2,937	0.10%
2018/03/23	1	17.70	0	0.00	17.90	1	4,247	0.02%
2018/03/22	1	18.45	0	0.00	18.15	1	4,698	0.02%
2018/03/14	0	0.00	2	18.95	18.95	-2	6,053	-0.03%
2018/03/13	2	19.00	0	0.00	19.05	2	6,068	0.03%
2018/03/09	0	0.00	6	19.07	18.85	-6	6,117	-0.10%
2018/03/07	0	0.00	1	19.15	18.85	-1	6,129	-0.02%
2018/03/06	1	19.55	1	19.00	19.45	0	6,169	0.00%
2018/03/01	0	0.00	1	18.80	18.90	-1	6,203	-0.02%
2018/02/21	0	0.00	1	18.55	18.80	-1	6,850	-0.01%
2018/02/09	1	17.40	0	0.00	17.35	1	7,004	0.01%
2018/02/06	0	0.00	1	18.95	17.65	-1	6,970	-0.01%
2018/02/01	1	20.40	1	20.65	20.40	0	6,967	0.00%
2018/01/31	1	20.00	0	0.00	20.20	1	7,016	0.01%
2018/01/30	0	0.00	1	20.15	20.10	-1	7,020	-0.01%
2018/01/29	0	0.00	2	20.45	20.35	-2	7,082	-0.03%
2018/01/26	2	20.53	7	20.59	20.40	-5	7,121	-0.07%
2018/01/25	2	20.35	6	20.61	20.30	-4	7,134	-0.06%
2018/01/24	13	20.68	34	20.47	20.30	-21	7,191	-0.29%
2018/01/23	2	20.53	28	20.40	20.30	-26	7,367	-0.35%
2018/01/22	2	20.78	2	21.03	20.70	0	7,401	0.00%
2018/01/19	3	21.15	0	0.00	21.00	3	7,427	0.04%
2018/01/18	4	21.56	3	21.65	21.45	1	7,455	0.01%
2018/01/17	1	21.65	5	21.58	21.50	-4	7,445	-0.05%
2018/01/16	1	20.90	0	0.00	20.95	1	7,459	0.01%
2018/01/15	2	21.18	1	21.65	21.00	1	7,507	0.01%
2018/01/12	1	21.40	0	0.00	21.40	1	7,587	0.01%
2018/01/11	7	21.65	2	21.73	21.65	5	7,709	0.06%
2018/01/08	14	20.73	7	21.42	20.70	7	8,145	0.09%
2018/01/05	10	22.10	2	21.80	21.65	8	8,371	0.10%
2018/01/04	15	22.35	30	22.12	22.55	-15	8,221	-0.18%
2018/01/02	22	21.75	0	0.00	21.45	22	7,853	0.28%