瀚宇博 (5469)-凱基-市府券商分點個股進出

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
52.5
漲跌
▲0.5
漲幅
+0.96%
成交量
579張
產業
上市電子零組件類股
591人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-市府券商分點個股進出

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

凱基-市府券商分點個股進出
凱基-市府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
2024/11/20	10	51.80	0	0.00	52.00	10	2,264	0.44%
2024/11/18	21	51.90	0	0.00	51.60	21	2,319	0.91%
2024/11/14	12	51.57	1	51.70	51.40	11	2,368	0.46%
2024/11/13	10.6	52.16	0	0.00	52.40	10.6	2,425	0.44%
2024/11/12	10.3	52.80	0	0.00	52.70	10.3	2,502	0.41%
2024/11/11	10.2	53.30	1	53.50	53.70	9.2	2,529	0.36%
2024/10/30	0.7	56.13	0	0.00	55.60	0.7	2,752	0.03%
2024/10/29	2	56.40	0	0.00	57.00	2	2,781	0.07%
2024/10/24	1.7	56.65	0	0.00	56.70	1.7	2,866	0.06%
2024/10/23	0.2	57.05	0	0.00	57.30	0.2	2,914	0.01%
2024/10/22	0.2	55.53	0	0.00	55.50	0.2	2,885	0.01%
2024/10/21	0.2	55.30	1	55.40	55.80	-0.8	2,901	-0.03%
2024/10/08	0	0.00	1	53.00	51.90	-1	2,948	-0.03%
2024/10/07	1	52.70	0.1	52.90	52.60	0.9	3,181	0.03%
2024/10/04	1	52.20	0	0.00	52.20	1	3,319	0.03%
2024/10/01	3	52.67	6	52.92	53.00	-3	3,474	-0.09%
2024/09/27	1	53.00	1	53.30	53.20	0	3,605	0.00%
2024/09/26	1	53.70	0	0.00	53.30	1	3,670	0.03%
2024/09/25	0	0.00	2	54.40	54.00	-2	3,744	-0.05%
2024/09/24	2	54.10	0	0.00	54.30	2	3,846	0.05%
2024/09/23	0.1	53.90	0.2	53.90	53.60	-0.1	3,817	0.00%
2024/09/20	3	53.20	2	53.35	53.20	1	3,804	0.03%
2024/09/19	2	52.55	0	0.00	52.80	2	3,782	0.05%
2024/09/06	1	50.40	0	0.00	50.50	1	4,053	0.02%
2024/09/05	0	0.00	5	51.00	50.00	-5	4,077	-0.12%
2024/08/30	1	52.90	1	53.20	53.20	0	4,157	0.00%
2024/08/28	3	52.77	2	53.05	53.00	1	4,256	0.02%
2024/08/27	17	54.09	6	53.68	53.30	11	4,372	0.25%
2024/08/26	7	53.33	5	53.32	53.50	2	4,245	0.05%
2024/08/22	0	0.00	2	50.70	50.90	-2	4,310	-0.05%
2024/08/21	21	49.75	0	0.00	49.85	21	4,314	0.49%
2024/08/20	3	49.90	0	0.00	49.75	3	4,372	0.07%
2024/08/19	1	49.90	1	50.30	49.80	0	4,508	0.00%
2024/08/16	5	49.97	0	0.00	50.00	5	4,600	0.11%
2024/08/13	20	48.90	0	0.00	48.80	20	5,003	0.40%
2024/08/12	3	48.95	0	0.00	49.00	3	5,087	0.06%
2024/08/09	0	0.00	1	47.90	47.60	-1	5,318	-0.02%
2024/08/08	40.4	46.73	0	0.00	46.70	40.4	5,369	0.75%
2024/08/07	1.2	47.67	0	0.00	47.80	1.2	5,366	0.02%
2024/08/06	63.4	44.47	1	45.00	45.40	62.4	5,360	1.16%
2024/08/05	61.2	47.35	1	45.80	45.90	60.2	5,306	1.13%
2024/08/02	2.7	51.47	0	0.00	50.80	2.7	5,246	0.05%
2024/08/01	1	51.70	4	51.90	51.80	-3	5,234	-0.06%
2024/07/30	1.3	46.83	0	0.00	48.50	1.3	5,185	0.02%
2024/07/29	70	47.87	0	0.00	47.55	70	5,192	1.35%
2024/07/26	33	48.23	3	48.30	48.45	30	5,194	0.58%
2024/07/23	30	49.58	1	50.20	49.50	29	5,199	0.56%
2024/07/22	53.3	49.13	3	49.13	49.25	50.3	5,193	0.97%
2024/07/19	80	50.93	0	0.00	50.30	80	5,145	1.55%
2024/07/18	52	52.34	0	0.00	52.00	52	5,098	1.02%
2024/07/17	1	53.50	1	53.70	53.60	0	5,037	0.00%
2024/07/16	1	53.70	2	54.00	53.90	-1	5,057	-0.02%
2024/07/15	0	0.00	1	54.40	53.40	-1	5,087	-0.02%
2024/07/12	21.2	52.71	0	0.00	52.90	21.2	5,035	0.42%
2024/07/11	20	52.70	0	0.00	52.80	20	5,053	0.40%
2024/07/10	32	52.43	1	52.70	52.30	31	5,112	0.61%
2024/07/09	31.2	51.45	2	51.70	51.50	29.2	5,093	0.57%
2024/07/08	12	54.66	0	0.00	54.60	12	4,856	0.25%
2024/07/05	2	55.90	2	56.15	56.10	0	4,777	0.00%
2024/07/04	2	56.30	2	56.60	57.00	0	4,637	0.00%
2024/07/03	5	56.16	3	56.43	56.90	2	4,611	0.04%
2024/07/02	0	0.00	2	56.40	57.00	-2	4,591	-0.04%
2024/07/01	6	54.88	8	55.46	56.20	-2	4,562	-0.04%
2024/06/28	0	0.00	5	55.58	55.90	-5	4,552	-0.11%
2024/06/27	1	53.70	0	0.00	53.50	1	4,522	0.02%
2024/06/26	40.1	53.50	0	0.00	53.50	40.1	4,800	0.84%
2024/06/25	25	53.25	1	52.50	53.90	24	5,149	0.47%
2024/06/24	20	53.95	6	54.30	53.60	14	5,269	0.27%
2024/06/20	3	55.20	0	0.00	54.70	3	5,396	0.06%
2024/06/19	0	0.00	5	55.48	55.10	-5	5,626	-0.09%
2024/06/18	0	0.00	8	55.20	55.50	-8	6,408	-0.12%
2024/06/17	0	0.00	10	55.53	55.50	-10	6,812	-0.15%
2024/06/14	0	0.00	1	55.40	54.80	-1	6,962	-0.01%
2024/06/13	23	54.80	1	55.20	54.80	22	7,004	0.31%
2024/06/12	1	55.30	2	55.00	54.80	-1	7,038	-0.01%
2024/06/11	6.2	55.45	2	56.10	55.40	4.2	7,058	0.06%
2024/06/07	11	55.30	0	0.00	55.20	11	7,084	0.16%
2024/06/06	12	55.65	0	0.00	55.60	12	7,150	0.17%
2024/06/03	6	57.70	0	0.00	57.40	6	7,187	0.08%
2024/05/31	5	59.52	5	60.70	59.20	0	7,095	0.00%
2024/05/30	13	59.53	0	0.00	58.50	13	6,965	0.19%
2024/05/29	40	60.49	6	59.83	60.20	34	6,873	0.49%
2024/05/28	2	58.80	0	0.00	59.20	2	6,712	0.03%
2024/05/27	4	58.58	5	58.76	58.00	-1	6,687	-0.01%
2024/05/24	1	57.20	0	0.00	56.90	1	6,631	0.02%
2024/05/23	5	57.62	3	59.00	57.10	2	6,600	0.03%
2024/05/22	51	57.30	0	0.00	58.00	51	6,618	0.77%
2024/05/21	4	57.48	2	57.10	57.40	2	6,543	0.03%
2024/05/20	15	56.17	5	56.36	55.70	10	6,391	0.16%
2024/05/17	5	55.78	0	0.00	55.10	5	6,296	0.08%
2024/05/16	2	58.25	0	0.00	56.70	2	6,230	0.03%
2024/05/15	6	58.67	5	58.56	58.60	1	6,239	0.02%
2024/05/14	0	0.00	2	56.35	56.60	-2	6,045	-0.03%
2024/05/08	0	0.00	2	55.00	55.50	-2	6,077	-0.03%
2024/05/07	1	54.10	2	54.50	54.70	-1	6,135	-0.02%
2024/05/06	1	54.70	0	0.00	54.50	1	6,276	0.02%
2024/05/03	2	54.70	0	0.00	54.30	2	6,448	0.03%
2024/04/30	4	56.13	11	56.14	56.10	-7	6,464	-0.11%
2024/04/29	20	56.15	0	0.00	56.70	20	6,448	0.31%
2024/04/25	0	0.00	1	55.50	55.20	-1	6,443	-0.02%
2024/04/24	2	55.25	0	0.00	55.60	2	6,451	0.03%
2024/04/19	3	56.17	2	56.45	55.70	1	6,440	0.02%
2024/04/18	10	56.70	0	0.00	56.60	10	6,405	0.16%
2024/04/15	0	0.00	1	58.40	58.40	-1	6,339	-0.02%
2024/04/11	20	59.20	0	0.00	59.50	20	6,319	0.32%
2024/04/09	1	60.90	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	61.90	2	61.00	62.00	-2	6,278	-0.03%
2024/04/01	3	60.80	2	60.95	61.00	1	6,277	0.02%
2024/03/29	19	62.11	0	0.00	60.80	19	6,201	0.31%
2024/03/28	3	65.33	2	64.75	63.20	1	5,938	0.02%
2024/03/27	1	63.70	2	62.40	63.60	-1	5,614	-0.02%
2024/03/25	2	63.95	1	62.50	62.50	1	5,434	0.02%
2024/03/22	5	63.26	1	62.40	62.40	4	5,361	0.07%
2024/03/21	5	68.36	158.1	67.22	67.00	-153	5,175	-2.96%	大賣/鉅額交易
2024/03/20	3	64.27	1	63.80	64.90	2	4,423	0.05%
2024/03/18	0	0.00	1	56.20	56.50	-1	3,911	-0.03%
2024/03/15	0	0.00	1	56.40	55.70	-1	3,869	-0.03%
2024/03/13	0	55.20	1	54.60	54.70	-1	3,876	-0.03%
2024/03/12	4	54.45	6	54.22	55.00	-2	3,920	-0.05%
2024/03/11	5.2	53.80	2.4	54.23	53.30	2.8	3,909	0.07%
2024/03/08	1	55.20	0	0.00	54.90	1	3,921	0.03%
2024/03/07	1	57.40	0	0.00	57.40	1	4,168	0.02%
2024/03/04	1	58.00	0	0.00	57.80	1	4,425	0.02%
2024/03/01	0	0.00	4	57.48	57.50	-4	4,423	-0.09%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	2	57.30	0	0.00	57.20	2	4,392	0.05%
2024/02/23	2	59.40	22	58.46	58.40	-20	4,341	-0.46%
2024/02/20	0	0.00	15	62.93	62.50	-15	4,307	-0.35%
2024/02/19	1	61.80	2	62.10	62.00	-1	4,259	-0.02%
2024/02/16	2	61.80	5.7	62.44	61.50	-3.7	4,232	-0.09%
2024/02/15	15	60.10	0	0.00	60.00	15	4,144	0.36%
2024/02/05	1	58.30	0	0.00	58.60	1	4,096	0.02%
2024/02/02	100	57.43	0	0.00	58.40	100	4,061	2.46%
2024/01/30	0	0.00	11	57.26	56.70	-11	4,010	-0.27%
2024/01/29	50	57.89	1	58.00	57.80	49	3,956	1.24%
2024/01/26	1	57.30	2	56.15	57.00	-1	3,827	-0.03%
2024/01/25	2	54.75	2	54.90	54.60	0	3,692	0.00%
2024/01/24	1	55.90	1	55.80	55.30	0	3,832	0.00%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/19	0	0.00	1	53.90	53.80	-1	3,946	-0.03%
2024/01/18	12	52.98	1	53.40	53.50	11	3,970	0.28%
2024/01/17	0	0.00	1	54.60	53.60	-1	3,973	-0.03%
2024/01/16	2	53.75	1	54.00	54.90	1	3,965	0.03%
2024/01/15	0	0.00	1	54.60	54.40	-1	3,963	-0.03%
2024/01/12	10.2	53.11	0	0.00	53.70	10.2	3,976	0.26%
2024/01/11	20.3	53.80	0	0.00	53.90	20.3	3,973	0.51%
2024/01/10	1	53.60	1	54.00	54.00	0	4,002	0.00%
2024/01/09	1	54.10	1	54.30	54.60	0	4,001	0.00%
2024/01/08	1.1	55.18	0	0.00	55.00	1.1	4,006	0.03%
2024/01/04	8	55.20	0	0.00	55.80	8	4,024	0.20%
2024/01/03	0	0.00	2	55.80	55.40	-2	4,078	-0.05%
2024/01/02	0	0.00	5	55.30	55.40	-5	4,104	-0.12%
2023/12/29	1	55.00	1	55.30	55.30	0	4,103	0.00%
2023/12/28	7.1	54.63	2	54.65	54.20	5.1	4,022	0.13%
2023/12/26	3	53.93	2	54.20	54.20	1	4,024	0.02%
2023/12/25	1	54.10	0	0.00	54.00	1	4,015	0.02%
2023/12/22	4	54.98	3	55.27	54.50	1	4,009	0.02%
2023/12/21	1.1	55.15	0	0.00	54.80	1.1	3,997	0.03%
2023/12/20	1	56.20	0	0.00	55.60	1	3,986	0.03%
2023/12/19	2	56.45	15.2	56.49	56.00	-13.2	3,976	-0.33%
2023/12/18	2.2	58.05	1	58.10	57.90	1.2	3,957	0.03%
2023/12/14	1	62.70	0	0.00	63.00	1	3,881	0.03%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/11	0.2	62.00	1	61.50	61.40	-0.8	3,996	-0.02%
2023/12/08	4	63.80	2	63.70	63.20	2	4,038	0.05%
2023/12/07	18	63.14	4	63.88	63.70	14	4,058	0.34%
2023/12/06	0	0.00	1	62.80	62.90	-1	4,065	-0.02%
2023/12/05	3	62.03	2	61.25	62.10	1	4,062	0.02%
2023/12/04	2	64.50	6	63.57	62.90	-4	4,137	-0.10%
2023/12/01	5	59.20	2	58.95	59.10	3	4,059	0.07%
2023/11/30	0	0.00	1.1	56.63	56.80	-1.1	4,112	-0.03%
2023/11/29	2	55.95	1	55.90	56.00	1	4,055	0.02%
2023/11/24	1	55.10	1	55.50	55.30	0	4,212	0.00%
2023/11/22	1	55.00	1	55.20	54.80	0	4,270	0.00%
2023/11/21	1	56.50	2	57.15	55.30	-1	4,299	-0.02%
2023/11/20	1	55.70	2	55.45	56.10	-1	4,373	-0.02%
2023/11/17	1	54.90	1	55.00	55.20	0	4,361	0.00%
2023/11/10	1	53.60	1	53.80	53.30	0	4,800	0.00%
2023/11/09	1	54.60	0	0.00	54.50	1	4,906	0.02%
2023/11/08	2	54.90	1	55.40	54.60	1	4,939	0.02%
2023/11/07	1	55.10	0	0.00	55.10	1	5,035	0.02%
2023/11/06	2	55.35	1	55.60	55.70	1	5,133	0.02%
2023/11/03	1	55.10	0	0.00	54.70	1	5,245	0.02%
2023/10/31	1	56.90	2	56.90	55.70	-1	5,125	-0.02%
2023/10/20	0	0.00	1	52.40	52.40	-1	5,386	-0.02%
2023/10/19	1	52.20	1	52.50	52.90	0	5,476	0.00%
2023/10/13	1	54.20	1.1	54.56	54.20	-0.1	6,203	0.00%
2023/10/12	0	0.00	2	55.60	55.40	-2	6,578	-0.03%
2023/10/11	1	54.80	1	55.20	55.20	0	6,710	0.00%
2023/10/06	2	57.65	2.2	58.08	56.40	-0.2	6,638	0.00%
2023/10/04	0	0.00	2	58.90	59.20	-2	6,591	-0.03%
2023/10/02	1	60.40	0	0.00	60.40	1	6,605	0.02%
2023/09/25	0	0.00	1	59.50	60.40	-1	6,629	-0.02%
2023/09/22	1	58.90	0	0.00	58.50	1	6,613	0.02%
2023/09/20	0	0.00	3.1	59.79	59.40	-3.1	6,790	-0.05%
2023/09/19	1	61.20	0	0.00	61.30	1	6,775	0.01%
2023/09/18	1	61.20	1	61.70	60.90	0	6,806	0.00%
2023/09/15	0	0.00	1	60.70	60.80	-1	6,861	-0.01%
2023/09/14	1	59.90	2	60.40	60.50	-1	6,871	-0.01%
2023/09/13	2	59.60	0	0.00	60.10	2	6,876	0.03%
2023/09/12	3	59.10	1	58.80	59.10	2	6,857	0.03%
2023/09/11	1	57.60	25	57.22	57.20	-24	6,784	-0.35%
2023/09/08	0	0.00	2	58.85	59.30	-2	6,697	-0.03%
2023/09/07	4	59.63	1	59.60	59.40	3	6,658	0.05%
2023/09/06	2	58.30	3	58.33	58.80	-1	6,563	-0.02%
2023/09/05	3	57.47	3	57.60	57.50	0	6,516	0.00%
2023/09/04	0	0.00	3	54.47	55.00	-3	6,285	-0.05%
2023/09/01	0	0.00	1	55.00	54.40	-1	6,286	-0.02%
2023/08/31	0	0.00	1	54.40	55.20	-1	6,233	-0.02%
2023/08/30	5	53.66	10	53.80	53.90	-5	6,198	-0.08%
2023/08/28	1	52.60	1	52.90	52.60	0	6,177	0.00%
2023/08/25	0	0.00	1	53.80	54.00	-1	6,187	-0.02%
2023/08/24	21	53.57	25	53.86	53.70	-4	6,151	-0.07%
2023/08/23	3	54.87	3	54.50	54.60	0	6,020	0.00%
2023/08/22	0	0.00	3	54.80	54.80	-3	6,010	-0.05%
2023/08/21	32	54.59	8	54.58	54.70	24	5,967	0.40%
2023/08/18	16	54.40	49	53.24	53.30	-33	5,889	-0.56%
2023/08/17	40	53.34	2	54.10	54.20	38	5,784	0.66%
2023/08/16	2	52.20	1	52.00	52.50	1	5,671	0.02%
2023/08/15	14	51.89	4	51.35	52.20	10	5,601	0.18%
2023/08/14	1	50.20	0	0.00	50.40	1	5,497	0.02%
2023/08/11	2	50.85	2	50.70	50.80	0	5,473	0.00%
2023/08/09	4	50.63	0	0.00	50.80	4	5,299	0.08%
2023/08/07	0	0.00	1	49.85	49.75	-1	5,164	-0.02%
2023/08/04	0	0.00	1	48.40	48.05	-1	5,138	-0.02%
2023/08/02	1	47.35	0	0.00	47.60	1	5,135	0.02%
2023/07/31	1.3	50.29	2	50.75	49.65	-0.7	5,123	-0.01%
2023/07/28	2	48.75	6	49.31	49.40	-4	5,108	-0.08%
2023/07/27	3	49.23	0	0.00	49.20	3	5,086	0.06%
2023/07/26	1	49.40	1	49.80	49.25	0	5,055	0.00%
2023/07/25	9	50.62	59	49.85	50.70	-50	4,978	-1.00%
2023/07/24	2	48.95	3	49.05	49.20	-1	4,760	-0.02%
2023/07/21	2	47.23	0	0.00	47.50	2	4,657	0.04%
2023/07/20	0	0.00	0.3	46.75	46.80	-0.3	4,612	-0.01%
2023/07/19	10	49.21	0	0.00	47.55	10	4,538	0.22%
2023/07/18	154	53.05	105.4	49.33	50.20	48.6	4,397	1.11%	大買/大賣/
2023/07/17	5	52.92	67	53.50	54.40	-62	3,923	-1.58%
2023/07/14	71	49.04	2	48.70	49.50	69	3,526	1.96%
2023/07/06	0	0.00	1	48.65	48.50	-1	3,390	-0.03%
2023/07/04	0	0.00	1	47.90	48.00	-1	3,524	-0.03%
2023/07/03	1	48.90	1	48.70	48.65	0	3,480	0.00%
2023/06/29	1	47.80	0	0.00	48.35	1	3,397	0.03%
2023/06/28	23	48.21	3	48.08	48.20	20	3,311	0.60%
2023/06/27	0	0.00	2	46.73	46.70	-2	3,114	-0.06%
2023/06/26	3	46.28	1	46.30	46.70	2	3,031	0.07%
2023/06/20	0	0.00	3	45.03	45.20	-3	2,867	-0.10%
2023/06/19	1	43.85	1	44.25	44.75	0	2,778	0.00%
2023/06/15	1	43.45	0	0.00	43.60	1	2,629	0.04%
2023/06/13	0	0.00	1	43.20	43.25	-1	2,596	-0.04%
2023/06/09	3.1	44.95	0	0.00	44.00	3.1	2,453	0.13%
2023/06/08	0	0.00	1	43.35	43.20	-1	2,267	-0.04%
2023/06/07	0	0.00	2	43.50	43.55	-2	2,246	-0.09%
2023/06/06	2	43.30	1	43.30	43.25	1	2,205	0.05%
2023/06/02	1	42.35	0	0.00	42.35	1	2,151	0.05%
2023/06/01	0	0.00	3	42.75	42.80	-3	2,132	-0.14%
2023/05/16	0	0.00	3	39.10	39.70	-3	1,785	-0.17%
2023/05/10	0	0.00	1	39.45	39.10	-1	1,647	-0.06%
2023/05/03	1	37.30	0	0.00	37.30	1	1,424	0.07%
2023/04/24	0	0.00	2	37.70	37.75	-2	1,381	-0.14%
2023/04/21	0	0.00	1	39.00	37.25	-1	1,378	-0.07%
2023/04/14	1.4	38.62	0	0.00	38.25	1.4	1,238	0.11%
2023/04/13	4	39.09	0	0.00	38.60	4	1,211	0.33%
2023/04/12	0	0.00	2	38.63	39.00	-2	1,182	-0.17%
2023/04/11	0	0.00	16	38.02	38.85	-16	1,133	-1.41%
2023/04/10	16	37.82	1	37.85	37.70	15	1,047	1.43%
2023/04/07	21	36.28	20	37.30	37.25	1	953	0.10%
2023/03/31	0	0.00	1	35.70	35.55	-1	821	-0.12%
2023/03/30	1	35.35	0	0.00	35.35	1	814	0.12%
2023/03/24	1	35.45	0	0.00	35.75	1	822	0.12%
2023/03/23	0	0.00	1	35.10	35.25	-1	800	-0.12%
2023/03/21	1	35.00	0	0.00	34.95	1	790	0.13%
2023/03/15	1	34.30	0	0.00	34.00	1	782	0.13%
2023/03/09	0	35.75	0	0.00	35.25	0	829	0.00%
2023/03/08	0	0.00	1	35.50	35.50	-1	839	-0.12%
2023/03/03	1	34.80	0	0.00	34.85	1	838	0.12%
2022/12/23	2	31.63	0	0.00	31.65	2	1,315	0.15%
2022/12/22	0	0.00	0.3	32.05	31.95	-0.3	1,330	-0.02%
2022/11/30	0	0.00	2	34.53	34.25	-2	1,244	-0.16%
2022/11/28	1	34.00	0	0.00	33.90	1	1,233	0.08%
2022/11/25	1	34.25	0	0.00	34.05	1	1,233	0.08%
2022/11/17	0	0.00	1	34.80	34.80	-1	1,194	-0.08%
2022/11/16	0	0.00	1	34.50	34.35	-1	1,184	-0.08%
2022/11/15	0	0.00	0.4	33.95	34.10	-0.4	1,155	-0.03%
2022/11/11	0	0.00	0.4	33.94	33.65	-0.4	1,144	-0.04%
2022/11/08	0	0.00	0.4	33.45	33.50	-0.4	1,149	-0.03%
2022/11/07	1	33.55	1	34.00	33.55	0	1,132	0.00%
2022/11/04	0	0.00	10.4	33.40	33.40	-10.4	1,093	-0.95%
2022/11/02	24	33.63	29	32.36	33.05	-5	1,017	-0.49%
2022/11/01	2	31.38	4	31.43	31.60	-2	851	-0.23%
2022/10/07	0	0.00	1	30.15	30.20	-1	837	-0.12%
2022/09/14	2	31.98	0	0.00	32.00	2	873	0.23%
2022/09/13	0	0.00	1	32.60	32.60	-1	886	-0.11%
2022/09/06	1	31.65	1	32.20	31.45	0	905	0.00%
2022/09/05	0	0.00	1	32.30	32.15	-1	902	-0.11%
2022/09/01	2	32.33	0	0.00	32.45	2	899	0.22%
2022/08/31	10	32.30	1	32.80	32.75	9	889	1.01%
2022/08/29	1	31.55	0	0.00	31.50	1	869	0.12%
2022/08/26	0	0.00	1	32.20	32.15	-1	870	-0.11%
2022/08/19	0	0.00	1	32.25	32.30	-1	901	-0.11%
2022/08/18	0	0.00	1	31.75	31.70	-1	887	-0.11%
2022/08/17	1	31.70	0	0.00	31.70	1	887	0.11%
2022/08/16	0	0.00	1	32.10	32.05	-1	872	-0.11%
2022/07/26	2	32.65	0	0.00	32.35	2	860	0.23%
2022/07/25	0	0.00	2	33.10	33.15	-2	868	-0.23%
2022/07/22	0	0.00	0.3	33.45	33.15	-0.3	882	-0.03%
2022/07/19	0	0.00	1	32.55	32.45	-1	887	-0.11%
2022/07/07	3	30.90	1	31.10	31.00	2	899	0.22%
2022/06/22	1	32.85	0	0.00	32.10	1	929	0.11%
2022/06/20	0	0.00	2	32.65	32.55	-2	919	-0.22%
2022/06/02	1	37.60	1	37.25	37.20	0	962	0.00%
2022/05/26	1	36.85	0	0.00	36.50	1	995	0.10%
2022/05/17	0	0.00	4	36.13	36.30	-4	1,349	-0.30%
2022/05/16	0.5	36.00	12	35.68	35.75	-11.5	1,351	-0.85%
2022/05/12	0	0.00	0.1	34.15	33.85	-0.1	1,342	-0.01%
2022/04/22	0	0.00	2	40.50	40.25	-2	1,240	-0.16%
2022/04/20	1	40.20	0	0.00	40.35	1	1,251	0.08%
2022/04/15	2	40.25	0	0.00	40.05	2	1,291	0.15%
2022/04/13	0	0.00	2	40.95	40.95	-2	1,318	-0.15%
2022/04/01	0	0.00	1	41.95	42.00	-1	1,312	-0.08%
2022/03/24	1	43.05	0	0.00	43.10	1	1,391	0.07%
2022/03/23	1	43.40	68	43.02	43.40	-67	1,393	-4.81%
2022/03/15	11	41.62	0	0.00	41.60	11	1,424	0.77%
2022/03/11	56	42.20	0	0.00	42.10	56	1,469	3.81%
2022/03/10	0	0.00	1	42.35	42.35	-1	1,475	-0.07%
2022/03/07	0	0.00	2	43.90	42.65	-2	1,469	-0.14%
2022/03/03	6	44.93	0	0.00	44.60	6	1,491	0.40%
2022/03/02	4	44.61	1	44.65	44.80	3	1,501	0.20%
2022/03/01	4	44.90	0	0.00	44.90	4	1,509	0.27%
2022/02/25	0	0.00	1	44.80	44.70	-1	1,504	-0.07%
2022/02/24	1	44.10	0	0.00	44.10	1	1,501	0.07%
2022/02/23	8	44.80	0	0.00	44.95	8	1,485	0.54%
2022/02/22	2	44.88	18	45.14	44.90	-16	1,495	-1.07%
2022/02/21	0	0.00	3	44.27	44.60	-3	1,433	-0.21%
2022/02/18	3	44.00	2	44.15	44.40	1	1,465	0.07%
2022/02/17	2	43.10	4	43.50	43.80	-2	1,676	-0.12%
2022/01/24	0	0.00	1	42.30	42.25	-1	1,978	-0.05%
2022/01/19	0	0.00	2	43.40	43.30	-2	2,000	-0.10%
2022/01/18	1	43.35	0	0.00	43.25	1	2,001	0.05%
2022/01/11	1	42.85	0	0.00	42.80	1	1,972	0.05%
2022/01/06	1	44.50	0	0.00	44.25	1	1,934	0.05%
2022/01/04	5	45.05	0	0.00	45.15	5	1,917	0.26%
2021/12/27	0	0.00	4	45.70	45.60	-4	1,941	-0.21%
2021/12/24	0	0.00	4	45.38	45.25	-4	1,963	-0.20%
2021/12/22	0	0.00	3	44.30	44.20	-3	1,942	-0.15%
2021/12/13	1	44.65	0	0.00	44.40	1	1,985	0.05%
2021/12/10	2	44.90	1	44.70	44.70	1	1,982	0.05%
2021/12/09	9	45.44	0	0.00	45.25	9	1,982	0.45%
2021/12/08	0	0.00	7	45.63	45.95	-7	1,970	-0.36%
2021/12/07	0	0.00	1	45.00	44.90	-1	1,999	-0.05%
2021/12/06	2	44.70	0	0.00	44.85	2	1,989	0.10%
2021/12/02	3	44.63	1	44.70	44.60	2	2,000	0.10%
2021/12/01	1	44.80	0	0.00	45.20	1	1,995	0.05%
2021/11/30	0	0.00	3	45.30	44.55	-3	1,997	-0.15%
2021/11/29	1	43.35	0	0.00	44.30	1	1,992	0.05%
2021/11/26	7	44.82	0	0.00	44.45	7	1,972	0.35%
2021/11/24	0	0.00	2	45.80	45.85	-2	1,949	-0.10%
2021/11/23	1	46.05	0	0.00	45.90	1	1,949	0.05%
2021/11/22	3	46.55	0	0.00	46.65	3	1,944	0.15%
2021/11/18	0	0.00	3	46.50	46.40	-3	1,899	-0.16%
2021/11/16	5	47.47	6	47.30	47.15	-1	1,842	-0.05%
2021/11/15	0	0.00	5	45.04	46.50	-5	1,600	-0.31%
2021/11/12	0	0.00	2	44.45	44.30	-2	1,540	-0.13%
2021/11/11	2	43.95	0	0.00	43.60	2	1,526	0.13%
2021/11/10	4	43.83	0	0.00	44.00	4	1,574	0.25%
2021/11/09	0	0.00	8	44.51	44.65	-8	1,609	-0.50%
2021/11/05	4	43.58	1	43.65	43.90	3	1,677	0.18%
2021/11/04	0	0.00	7	43.95	43.95	-7	1,698	-0.41%
2021/11/03	6	43.30	2	43.20	43.30	4	1,714	0.23%
2021/11/02	14	43.15	4	43.63	42.65	10	1,793	0.56%
2021/10/28	1	41.80	0	0.00	41.45	1	1,871	0.05%
2021/10/27	0	0.00	1	41.50	41.60	-1	1,899	-0.05%
2021/10/22	0	0.00	2	40.45	40.60	-2	1,946	-0.10%
2021/10/21	4	40.18	2	40.00	40.15	2	1,970	0.10%
2021/10/19	2	40.35	0	0.00	40.40	2	2,028	0.10%
2021/10/13	1	39.10	0	0.00	38.90	1	2,194	0.05%
2021/10/08	0	0.00	2	40.40	40.20	-2	2,231	-0.09%
2021/10/07	0	0.00	1	39.55	39.65	-1	2,299	-0.04%
2021/10/06	1	38.70	0	0.00	38.65	1	2,547	0.04%
2021/10/05	1	38.50	0	0.00	39.30	1	2,620	0.04%
2021/10/01	0	0.00	1	39.75	39.75	-1	2,695	-0.04%
2021/09/30	0	0.00	1	40.75	40.95	-1	2,690	-0.04%
2021/09/28	1	41.50	1	41.75	42.00	0	2,742	0.00%
2021/09/24	1	43.80	0	0.00	43.30	1	2,768	0.04%
2021/09/23	1	42.80	0	0.00	42.85	1	2,789	0.04%
2021/09/22	6	42.25	0	0.00	42.20	6	2,824	0.21%
2021/09/10	2	42.43	7	42.99	42.55	-5	3,453	-0.14%
2021/09/08	0	0.00	1	41.00	40.85	-1	3,519	-0.03%
2021/08/11	1	46.75	13	47.34	46.75	-12	4,172	-0.29%
2021/08/10	6	47.74	0	0.00	47.65	6	4,156	0.14%
2021/08/09	0	0.00	6	49.05	48.15	-6	4,196	-0.14%
2021/08/06	6	49.15	5	49.95	49.30	1	4,195	0.02%
2021/08/05	14	49.40	9	49.62	49.55	5	4,156	0.12%
2021/07/22	0	0.00	1	47.10	47.10	-1	4,676	-0.02%
2021/07/21	1	47.00	0	0.00	46.25	1	4,687	0.02%
2021/07/19	1	48.00	1	47.65	47.60	0	4,685	0.00%
2021/07/14	3	48.15	0	0.00	48.20	3	4,920	0.06%
2021/07/13	7	49.74	5	50.15	49.05	2	4,891	0.04%
2021/07/12	8	49.05	1	49.10	49.15	7	4,678	0.15%
2021/07/09	10	48.50	1	48.15	48.45	9	4,617	0.19%
2021/07/08	2	48.28	0	0.00	48.00	2	4,671	0.04%
2021/07/07	1	47.80	0	0.00	47.65	1	4,704	0.02%
2021/07/06	2	48.05	26	48.24	48.15	-24	4,780	-0.50%
2021/07/05	1	48.25	5	48.15	48.40	-4	5,033	-0.08%
2021/07/01	0	0.00	2	47.50	47.15	-2	5,162	-0.04%
2021/06/30	0	0.00	2	47.45	47.60	-2	5,155	-0.04%
2021/06/29	1	48.30	2	47.65	47.55	-1	5,173	-0.02%
2021/06/28	0	0.00	2	47.55	48.00	-2	5,210	-0.04%
2021/06/24	0	0.00	2	48.00	48.15	-2	5,229	-0.04%
2021/06/23	2	48.13	3	48.22	48.40	-1	5,236	-0.02%
2021/06/22	45	48.43	10.2	48.67	47.65	34.8	5,254	0.66%
2021/06/21	6	45.73	1	45.60	46.05	5	5,322	0.09%
2021/06/18	4	46.19	4	46.43	46.60	0	5,441	0.00%
2021/06/17	1	46.00	0	0.00	46.05	1	5,455	0.02%
2021/06/16	2	45.55	2	45.45	45.20	0	5,456	0.00%
2021/06/15	2	45.83	1	45.85	45.85	1	5,487	0.02%
2021/06/11	1	45.25	2	45.30	45.15	-1	5,528	-0.02%
2021/06/09	2	44.63	5	44.50	44.25	-3	5,598	-0.05%
2021/06/08	2	44.23	0	0.00	44.20	2	5,652	0.04%
2021/06/01	2	45.03	0	0.00	45.15	2	5,826	0.03%
2021/05/31	1	44.30	0	0.00	44.40	1	5,866	0.02%
2021/05/27	0	0.00	0.1	43.75	44.00	-0.1	6,162	0.00%
2021/05/25	0.1	44.40	0	0.00	44.10	0.1	6,577	0.00%
2021/05/24	0	0.00	2	43.15	43.50	-2	6,656	-0.03%
2021/05/20	6	44.28	4	45.70	43.40	2	6,861	0.03%
2021/05/19	0	0.00	5	42.90	43.35	-5	6,619	-0.08%
2021/05/17	0	0.00	5	39.50	38.95	-5	6,581	-0.08%
2021/05/12	11	39.92	0	0.00	40.50	11	6,468	0.17%
2021/05/11	6	43.71	3	43.83	43.15	3	6,383	0.05%
2021/05/10	3	45.53	0	0.00	45.50	3	6,327	0.05%
2021/05/07	0	0.00	2	45.95	46.25	-2	6,321	-0.03%
2021/05/04	1	47.40	1	48.20	45.65	0	6,305	0.00%
2021/05/03	2	47.90	0	0.00	47.90	2	6,201	0.03%
2021/04/29	5	50.38	0	0.00	49.70	5	6,115	0.08%
2021/04/28	1	51.00	2	51.40	51.10	-1	6,010	-0.02%
2021/04/27	1	49.90	0	0.00	49.70	1	6,008	0.02%
2021/04/23	0	0.00	3	50.00	49.95	-3	6,022	-0.05%
2021/04/22	4	50.58	0	0.00	49.45	4	6,073	0.07%
2021/04/21	4	51.83	7	51.96	51.60	-3	6,049	-0.05%
2021/04/20	0	0.00	8	51.10	51.40	-8	5,941	-0.13%
2021/04/16	0	0.00	1	50.00	50.00	-1	5,981	-0.02%
2021/04/15	2.3	49.68	0	0.00	49.70	2.3	5,993	0.04%
2021/04/14	0.1	49.80	0	49.95	49.30	0.1	6,013	0.00%
2021/04/13	2	51.50	0	0.00	50.40	2	5,978	0.03%
2021/04/12	3	52.40	3	51.87	51.90	0	5,958	0.00%
2021/04/09	11.1	52.88	5	53.06	53.10	6.1	5,898	0.10%
2021/04/08	1	51.70	4	51.18	51.90	-3	5,649	-0.05%
2021/04/07	1	50.10	0	0.00	50.20	1	5,523	0.02%
2021/03/31	1	49.50	0	0.00	49.35	1	5,526	0.02%
2021/03/29	5	49.25	1.2	49.39	49.25	3.8	5,489	0.07%
2021/03/26	1	49.50	0	0.00	49.35	1	5,473	0.02%
2021/03/25	2	48.80	9	49.12	48.75	-7	5,488	-0.13%
2021/03/24	29	51.50	31	51.28	50.10	-2	5,418	-0.04%
2021/03/23	0	50.20	4.1	49.51	50.10	-4.1	5,105	-0.08%
2021/03/22	0	0.00	5	49.15	48.80	-5	4,990	-0.10%
2021/03/19	10	48.10	0	0.00	48.20	10	5,002	0.20%
2021/03/18	1	48.50	3	48.42	48.45	-2	5,019	-0.04%
2021/03/17	1.1	48.48	0	0.00	48.10	1.1	5,086	0.02%
2021/03/16	0	0.00	1	48.10	47.45	-1	5,151	-0.02%
2021/03/15	1	47.65	1	47.85	47.90	0	5,377	0.00%
2021/03/12	3	47.02	2	47.25	47.10	1	5,348	0.02%
2021/03/10	1	46.80	0	0.00	46.45	1	5,480	0.02%
2021/03/09	1	46.20	2	45.85	46.20	-1	5,507	-0.02%
2021/03/08	1	46.10	0	0.00	46.05	1	5,647	0.02%
2021/03/04	0	0.00	2	46.60	46.60	-2	5,879	-0.03%
2021/03/02	4	46.58	33	47.20	46.10	-29	5,904	-0.49%
2021/02/26	257.2	46.62	238	46.45	46.20	19.2	5,786	0.33%	大買/大賣/
2021/02/24	7	45.80	7	45.53	45.35	0	5,603	0.00%
2021/02/23	20	45.50	21	45.19	45.30	-1	5,524	-0.02%
2021/02/22	0	0.00	5	45.12	44.80	-5	5,452	-0.09%
2021/02/19	0	0.00	6	43.98	44.20	-6	5,366	-0.11%
2021/02/17	0	0.00	6	43.01	43.10	-6	5,543	-0.11%
2021/02/05	1	42.05	0	0.00	42.15	1	5,587	0.02%
2021/02/04	1	42.15	0	0.00	42.25	1	5,677	0.02%
2021/01/29	1	42.05	0	0.00	41.30	1	6,148	0.02%
2021/01/27	0	0.00	3	42.65	42.50	-3	6,236	-0.05%
2021/01/25	0	0.00	4	42.36	42.30	-4	6,623	-0.06%
2021/01/22	1	41.70	0	0.00	41.80	1	6,615	0.02%
2021/01/21	6	41.48	0	0.00	41.25	6	6,639	0.09%
2021/01/20	4	42.05	0	0.00	41.65	4	6,698	0.06%
2021/01/19	0	0.00	2	43.65	43.45	-2	6,623	-0.03%
2021/01/15	3	43.88	1	43.50	43.30	2	6,674	0.03%
2021/01/14	4	44.08	5	44.61	44.50	-1	6,626	-0.02%
2021/01/12	6	43.39	8	43.20	43.20	-2	6,569	-0.03%
2021/01/11	5	44.30	0	0.00	44.30	5	6,566	0.08%
2021/01/08	1	44.05	2	43.80	43.80	-1	6,544	-0.02%
2021/01/07	3	43.80	0	0.00	43.80	3	6,606	0.05%
2021/01/06	1	44.00	0	0.00	43.40	1	6,616	0.02%
2020/12/31	0	0.00	3	43.35	43.35	-3	6,580	-0.05%
2020/12/30	0	0.00	2	43.28	43.30	-2	6,580	-0.03%
2020/12/28	0.4	43.70	0	0.00	43.60	0.4	6,551	0.01%
2020/12/24	0	0.00	1	43.85	43.45	-1	6,514	-0.02%
2020/12/23	1	43.00	2	43.15	43.00	-1	6,524	-0.02%
2020/12/22	1	42.90	0	0.00	42.90	1	6,618	0.02%
2020/12/18	1	44.05	0	0.00	44.10	1	6,650	0.02%
2020/12/17	16	44.82	0	0.00	44.70	16	6,631	0.24%
2020/12/16	3	44.87	1	44.85	44.80	2	6,606	0.03%
2020/12/15	1	44.20	0	0.00	43.85	1	6,726	0.01%
2020/12/11	1	44.55	1	45.00	45.00	0	6,626	0.00%
2020/12/10	11	46.06	15	45.85	45.85	-4	6,549	-0.06%
2020/12/09	0.3	46.50	4	46.24	46.55	-3.7	6,431	-0.06%
2020/12/08	0.3	44.80	9	45.00	44.80	-8.7	6,235	-0.14%
2020/12/07	1	45.25	2	45.93	45.25	-1	6,283	-0.02%
2020/12/04	0	0.00	1	45.10	45.20	-1	6,218	-0.02%
2020/12/03	0	0.00	4	45.50	45.05	-4	6,188	-0.06%
2020/12/02	0	0.00	1	45.90	45.55	-1	6,174	-0.02%
2020/12/01	0	0.00	4	45.44	45.60	-4	6,077	-0.07%
2020/11/30	1	45.45	7	45.13	44.85	-6	6,089	-0.10%
2020/11/27	1	45.05	2	45.00	44.55	-1	6,023	-0.02%
2020/11/26	2	43.98	0	0.00	44.20	2	6,021	0.03%
2020/11/25	2	44.18	0	0.00	43.70	2	6,044	0.03%
2020/11/24	6	44.65	3	45.13	44.45	3	6,024	0.05%
2020/11/23	3	44.20	0	0.00	44.35	3	5,947	0.05%
2020/11/19	1	44.05	1	43.85	43.85	0	6,026	0.00%
2020/11/18	0	0.00	6	43.58	43.50	-6	6,266	-0.10%
2020/11/17	5	43.75	2	43.65	43.40	3	6,470	0.05%
2020/11/12	0	0.00	2	43.20	42.70	-2	7,850	-0.03%
2020/11/10	6	42.18	2	42.80	42.40	4	8,790	0.05%
2020/11/09	0	0.00	1	41.95	42.15	-1	8,928	-0.01%
2020/11/06	3	41.95	2	41.83	41.75	1	8,994	0.01%
2020/11/04	1	40.60	0	0.00	41.00	1	8,951	0.01%
2020/11/03	6	42.04	6	42.17	41.10	0	8,923	0.00%
2020/10/28	2	40.30	0	0.00	39.80	2	8,670	0.02%
2020/10/27	1	41.15	0	0.00	41.20	1	8,599	0.01%
2020/10/23	1	41.45	0	0.00	41.05	1	8,658	0.01%
2020/10/21	0	0.00	3	41.88	41.85	-3	8,717	-0.03%
2020/10/20	1	41.05	0	0.00	41.25	1	8,842	0.01%
2020/10/19	0	0.00	2	41.73	41.35	-2	9,033	-0.02%
2020/10/16	1	41.15	0	0.00	40.65	1	9,143	0.01%
2020/10/15	1	41.45	1	42.20	41.50	0	9,288	0.00%
2020/10/12	72	41.05	70	41.50	40.85	2	9,806	0.02%
2020/10/06	0	0.00	30	40.11	40.20	-30	10,697	-0.28%
2020/09/28	0	0.00	11	38.48	39.05	-11	11,633	-0.09%
2020/09/25	7.3	38.65	0	0.00	38.05	7.3	12,069	0.06%
2020/09/24	1	40.65	1	40.90	39.75	0	12,326	0.00%
2020/09/23	3	41.50	1	41.45	41.50	2	12,635	0.02%
2020/09/22	0.3	41.80	0	0.00	41.65	0.3	12,801	0.00%
2020/09/18	238	43.36	239	43.75	43.60	-1	12,859	-0.01%	大買/大賣/
2020/09/15	1	41.85	0	0.00	41.85	1	12,858	0.01%
2020/09/14	0	0.00	1	41.80	41.85	-1	12,907	-0.01%
2020/09/11	2	41.98	0	0.00	41.30	2	12,902	0.02%
2020/09/10	1	43.25	1	43.30	42.25	0	12,834	0.00%
2020/09/09	4	42.10	1	42.10	42.20	3	12,751	0.02%
2020/09/08	1.4	43.22	1	43.80	43.05	0.4	12,663	0.00%
2020/09/07	0	0.00	3	44.42	43.50	-3	12,664	-0.02%
2020/09/03	14	45.20	9	45.03	45.15	5	12,660	0.04%
2020/09/02	3	44.65	10	44.83	44.60	-7	12,555	-0.06%
2020/09/01	5	43.70	1	44.00	44.20	4	12,478	0.03%
2020/08/31	22	44.00	17	43.73	43.55	5	12,403	0.04%
2020/08/28	1	43.75	1	43.40	43.50	0	12,488	0.00%
2020/08/27	2	43.38	0	0.00	43.20	2	12,500	0.02%
2020/08/26	16	44.68	37	44.46	44.10	-21	12,464	-0.17%
2020/08/25	34	45.05	11	44.75	44.75	23	12,496	0.18%
2020/08/24	22	45.10	8	44.84	44.60	14	12,612	0.11%
2020/08/21	24	43.96	23	44.04	43.95	1	12,397	0.01%
2020/08/20	52	43.96	53	44.16	43.35	-1	12,262	-0.01%
2020/08/19	7	48.76	3	48.47	48.15	4	11,877	0.03%
2020/08/18	14	49.80	12	50.08	48.15	2	11,533	0.02%
2020/08/17	21	47.88	49	48.23	49.65	-28	10,644	-0.26%
2020/08/14	21	44.81	65	44.83	45.15	-44	9,929	-0.44%
2020/08/13	2	44.55	0	0.00	42.35	2	9,575	0.02%
2020/08/12	0	0.00	1	44.30	44.15	-1	9,310	-0.01%
2020/08/10	0	0.00	1	43.75	43.95	-1	9,200	-0.01%
2020/08/07	2	43.65	3	43.77	43.85	-1	9,266	-0.01%
2020/08/04	2	42.05	0	0.00	42.00	2	9,637	0.02%
2020/08/03	2	41.90	0.1	41.85	41.80	1.9	9,662	0.02%
2020/07/31	0	0.00	2	41.30	41.80	-2	9,656	-0.02%
2020/07/30	7	41.53	0	0.00	41.25	7	9,670	0.07%
2020/07/28	1	41.10	1	41.80	40.15	0	9,660	0.00%
2020/07/27	2	41.55	10	42.50	41.55	-8	9,672	-0.08%
2020/07/24	10	43.15	262	43.03	42.80	-252	9,622	-2.62%	大賣/鉅額交易
2020/07/23	14	44.88	4	44.91	45.00	10	9,561	0.10%
2020/07/22	2	45.00	10	45.40	45.40	-8	9,399	-0.09%
2020/07/21	13	45.47	0	0.00	45.25	13	9,255	0.14%
2020/07/20	102	45.68	0	0.00	45.30	102	9,126	1.12%	大買/鉅額交易
2020/07/17	24	45.87	268	46.17	45.25	-244	9,072	-2.69%	大賣/鉅額交易
2020/07/16	411	45.56	5	46.00	45.75	406	8,704	4.66%	大買/鉅額交易
2020/07/15	1	45.30	2	45.58	45.00	-1	8,611	-0.01%
2020/07/14	8	44.94	0	0.00	45.10	8	8,533	0.09%
2020/07/13	18	45.55	11	46.03	46.35	7	8,375	0.08%
2020/07/10	2	43.65	0	0.00	43.00	2	7,946	0.03%
2020/07/09	3	45.18	6	45.43	44.50	-3	7,828	-0.04%
2020/07/08	5	44.20	4	45.46	45.45	1	7,619	0.01%
2020/07/07	25	44.36	1	43.90	44.10	24	7,491	0.32%
2020/07/06	30	45.50	13	44.37	45.00	17	7,417	0.23%
2020/07/03	8	42.35	5	42.96	43.00	3	7,059	0.04%
2020/07/02	4	41.14	23	41.57	41.90	-19	6,805	-0.28%
2020/07/01	4	39.60	1	40.20	39.80	3	6,455	0.05%
2020/06/29	0	0.00	400	38.21	38.05	-400	6,286	-6.36%	大賣/鉅額交易
2020/06/24	400	39.07	0	0.00	39.15	400	6,262	6.39%	大買/鉅額交易
2020/06/23	0	0.00	5	38.79	38.80	-5	6,272	-0.08%
2020/06/19	230	38.51	231	39.03	39.10	-1	6,389	-0.02%	大買/大賣/
2020/06/18	0	0.00	1	38.20	38.05	-1	6,387	-0.02%
2020/06/16	2	37.60	0	0.00	37.70	2	6,584	0.03%
2020/06/12	1	37.45	0	0.00	37.75	1	6,765	0.01%
2020/06/11	4	39.68	3	39.40	38.45	1	6,803	0.01%
2020/06/10	2	38.75	0	0.00	38.75	2	6,737	0.03%
2020/06/09	0	0.00	4	38.93	38.70	-4	6,889	-0.06%
2020/06/08	0	0.00	5	38.80	38.90	-5	6,944	-0.07%
2020/06/04	10	39.59	0	0.00	39.30	10	7,013	0.14%
2020/06/03	3	38.73	10	38.95	39.00	-7	6,890	-0.10%
2020/06/02	3	39.05	0	0.00	38.55	3	6,857	0.04%
2020/06/01	0	0.00	1	38.70	38.95	-1	6,885	-0.01%
2020/05/29	5	38.15	2	38.15	38.75	3	7,206	0.04%
2020/05/28	9	37.51	5	37.55	37.50	4	7,077	0.06%
2020/05/27	2	36.60	0	0.00	37.40	2	7,029	0.03%
2020/05/22	1	36.35	0	0.00	36.35	1	6,976	0.01%
2020/05/21	5	36.94	0	0.00	37.20	5	6,966	0.07%
2020/05/18	3	36.97	0	0.00	36.45	3	6,887	0.04%
2020/05/14	8	38.24	1	38.80	37.65	7	6,773	0.10%
2020/05/13	1	39.05	0	0.00	39.05	1	6,663	0.02%
2020/05/12	5	39.87	10	39.95	39.70	-5	6,607	-0.08%
2020/05/11	18	40.68	6	40.83	41.10	12	6,463	0.19%
2020/05/06	0	0.00	1	38.75	38.35	-1	6,115	-0.02%
2020/05/05	1	38.95	0	0.00	38.80	1	6,120	0.02%
2020/05/04	0	0.00	2	39.05	39.00	-2	6,133	-0.03%
2020/04/30	3	39.65	0	0.00	40.00	3	6,145	0.05%
2020/04/29	0	0.00	2	38.90	38.90	-2	6,134	-0.03%
2020/04/28	4	38.93	3	38.80	38.65	1	6,167	0.02%
2020/04/24	0	0.00	2	39.45	39.05	-2	6,160	-0.03%
2020/04/21	2	39.25	0	0.00	38.15	2	6,082	0.03%
2020/04/20	0	0.00	2	39.85	39.60	-2	6,081	-0.03%
2020/04/17	0	0.00	1	39.10	39.45	-1	6,056	-0.02%
2020/04/16	1	40.00	0	0.00	40.00	1	5,942	0.02%
2020/04/15	5	40.10	7	40.64	39.90	-2	5,908	-0.03%
2020/04/14	2	39.70	0	0.00	39.80	2	5,819	0.03%
2020/04/10	0	0.00	5	38.60	39.00	-5	5,704	-0.09%
2020/04/09	0	0.00	2	38.75	38.60	-2	5,704	-0.04%
2020/04/08	8	37.19	11	36.80	37.60	-3	5,578	-0.05%
2020/04/07	11	36.30	22	35.41	36.60	-11	5,546	-0.20%
2020/04/06	22	34.10	4	34.15	34.50	18	5,576	0.32%
2020/04/01	0	0.00	7	33.61	33.70	-7	5,534	-0.13%
2020/03/31	8	33.21	5	33.00	33.10	3	5,529	0.05%
2020/03/30	3	32.13	2	33.00	33.20	1	5,552	0.02%
2020/03/27	2	33.15	2	33.80	32.50	0	5,567	0.00%
2020/03/26	2	31.05	16	31.66	32.90	-14	5,468	-0.26%
2020/03/25	14	31.38	10	31.49	31.60	4	5,359	0.07%
2020/03/24	1	27.65	14	28.24	29.00	-13	5,227	-0.25%
2020/03/23	8	26.61	0	0.00	26.40	8	5,163	0.15%
2020/03/20	2	30.15	9	29.50	28.00	-7	5,115	-0.14%
2020/03/19	0	0.00	1	27.70	27.45	-1	4,974	-0.02%
2020/03/18	0	0.00	2	31.20	30.40	-2	4,854	-0.04%
2020/03/16	6	32.60	2	33.55	31.55	4	4,763	0.08%
2020/03/13	9	32.09	8	32.88	33.15	1	4,720	0.02%
2020/03/12	10	35.65	15	36.69	35.40	-5	4,616	-0.11%
2020/03/10	2	38.80	0	0.00	39.50	2	4,507	0.04%
2020/03/09	3	39.32	0	0.00	39.10	3	4,432	0.07%
2020/03/06	2	41.40	0	0.00	41.05	2	4,384	0.05%
2020/03/05	2	41.45	9	41.56	41.70	-7	4,371	-0.16%
2020/03/04	18	41.89	32	41.98	41.50	-14	4,306	-0.33%
2020/03/03	0	0.00	9	40.07	40.40	-9	3,901	-0.23%
2020/03/02	0	0.00	34	35.67	36.75	-34	3,833	-0.89%
2020/02/27	8	36.71	2	37.10	36.00	6	3,885	0.15%
2020/02/26	6	37.92	0	0.00	37.60	6	3,880	0.15%
2020/02/25	0	0.00	4	38.58	38.40	-4	3,905	-0.10%
2020/02/24	1	38.50	1	38.25	38.25	0	3,975	0.00%
2020/02/21	2	38.55	0	0.00	38.55	2	4,107	0.05%
2020/02/20	2	39.00	1	39.50	38.85	1	4,155	0.02%
2020/02/19	2	38.95	0	0.00	39.00	2	4,223	0.05%
2020/02/17	2	39.20	0	0.00	39.20	2	4,805	0.04%
2020/02/13	3	39.45	119	39.68	39.25	-116	5,192	-2.23%	大賣/鉅額交易
2020/02/12	118	39.53	4	39.48	39.65	114	5,443	2.09%	大買/鉅額交易
2020/02/11	0	0.00	2	38.80	38.70	-2	5,693	-0.04%
2020/02/10	1	37.70	0	0.00	38.00	1	5,705	0.02%
2020/02/07	2	38.30	1	38.45	38.30	1	5,756	0.02%
2020/02/06	0	0.00	4	38.93	39.10	-4	5,791	-0.07%
2020/02/05	2	37.60	0	0.00	37.95	2	5,844	0.03%
2020/02/04	0	0.00	7	37.67	37.90	-7	5,862	-0.12%
2020/02/03	9	35.29	24	34.76	36.15	-15	5,972	-0.25%
2020/01/31	2	36.85	2	37.45	37.65	0	6,089	0.00%
2020/01/30	7	39.40	0	0.00	38.70	7	6,083	0.12%
2020/01/17	2	42.90	0	0.00	42.90	2	6,147	0.03%
2020/01/16	2	42.95	0	0.00	43.00	2	6,220	0.03%
2020/01/14	0	0.00	2	43.45	43.30	-2	6,726	-0.03%
2020/01/13	0	0.00	2	42.75	42.65	-2	6,791	-0.03%
2020/01/10	2	41.55	0	0.00	41.55	2	6,861	0.03%
2020/01/09	2	42.00	0	0.00	41.70	2	7,085	0.03%
2020/01/08	4	41.45	2	42.35	41.65	2	7,213	0.03%
2020/01/07	5	41.99	1	42.20	41.80	4	7,462	0.05%
2020/01/06	4	42.65	0	0.00	42.30	4	7,520	0.05%
2020/01/03	6	43.38	3	44.17	43.25	3	7,540	0.04%
2020/01/02	4	43.96	0	0.00	43.95	4	7,537	0.05%
2019/12/31	2	44.10	3	44.10	43.90	-1	7,530	-0.01%
2019/12/30	31	43.87	12	43.49	43.80	19	7,526	0.25%
2019/12/27	2	42.35	0	0.00	42.40	2	7,456	0.03%
2019/12/26	6	42.82	200	42.75	42.45	-194	7,499	-2.59%	大賣/鉅額交易
2019/12/25	200	43.38	2	43.35	43.40	198	7,535	2.63%	大買/鉅額交易
2019/12/24	0	0.00	9	42.72	43.00	-9	7,682	-0.12%
2019/12/23	2	42.25	0	0.00	42.20	2	7,993	0.03%
2019/12/20	0.1	42.40	3	42.55	42.50	-2.9	8,363	-0.04%
2019/12/19	2	42.05	0	0.00	42.15	2	8,822	0.02%
2019/12/18	2	42.10	0	0.00	42.05	2	9,315	0.02%
2019/12/17	0	0.00	2	42.60	42.50	-2	9,478	-0.02%
2019/12/16	0	0.00	4	42.40	42.30	-4	9,664	-0.04%
2019/12/13	6	41.97	0	0.00	41.85	6	9,674	0.06%
2019/12/12	2	42.25	0	42.20	42.20	2	9,738	0.02%
2019/12/11	1	42.45	6	42.50	42.45	-5	9,729	-0.05%
2019/12/10	5	41.78	0	0.00	41.90	5	9,716	0.05%
2019/12/09	4	42.38	35	42.42	42.05	-31	9,701	-0.32%
2019/12/05	0	0.00	4	42.55	42.75	-4	9,736	-0.04%
2019/12/04	5	42.12	0	0.00	42.10	5	9,785	0.05%
2019/12/03	1	42.20	2	42.55	42.55	-1	9,881	-0.01%
2019/12/02	4	42.28	1	43.00	42.10	3	9,907	0.03%
2019/11/29	2	43.15	4	43.50	43.10	-2	9,912	-0.02%
2019/11/28	4	43.73	0	0.00	43.60	4	9,973	0.04%
2019/11/27	2	43.90	8	44.03	44.00	-6	10,066	-0.06%
2019/11/26	8	43.89	2	44.20	43.80	6	10,142	0.06%
2019/11/25	0	0.00	4	43.55	43.70	-4	10,121	-0.04%
2019/11/22	1	43.50	1	42.85	42.85	0	10,146	0.00%
2019/11/21	3	42.85	0	0.00	43.30	3	10,169	0.03%
2019/11/20	15	44.22	0	0.00	43.60	15	10,174	0.15%
2019/11/19	9	45.27	0	0.00	45.00	9	10,175	0.09%
2019/11/18	8	45.65	5	45.76	45.45	3	10,285	0.03%
2019/11/15	0	0.00	4	45.75	45.15	-4	10,529	-0.04%
2019/11/14	20	45.39	34	45.14	44.60	-14	10,787	-0.13%
2019/11/12	20	45.81	1	45.60	46.15	19	10,685	0.18%
2019/11/11	0	0.00	1	45.30	46.20	-1	10,689	-0.01%
2019/11/08	1	45.80	3	45.85	45.80	-2	10,661	-0.02%
2019/11/07	15	43.64	0	0.00	43.80	15	10,518	0.14%
2019/11/06	5	44.00	6	44.02	43.90	-1	10,756	-0.01%
2019/11/05	1	44.80	0	0.00	44.80	1	10,814	0.01%
2019/11/04	0	0.00	31	45.04	44.55	-31	10,889	-0.28%
2019/11/01	0	0.00	4	44.90	45.10	-4	10,937	-0.04%
2019/10/31	4	45.25	0	0.00	44.65	4	11,096	0.04%
2019/10/30	1	44.75	14	44.05	45.80	-13	11,260	-0.12%
2019/10/29	7	44.51	2	44.73	43.90	5	11,419	0.04%
2019/10/28	0	0.00	1	43.75	44.45	-1	11,889	-0.01%
2019/10/25	3	43.55	3	43.70	44.00	0	12,331	0.00%
2019/10/24	1	44.30	0	0.00	44.50	1	12,331	0.01%
2019/10/23	33	44.87	41	45.30	44.25	-8	12,367	-0.06%
2019/10/22	0	0.00	28	44.62	44.65	-28	12,109	-0.23%
2019/10/21	7	44.52	100	44.68	44.15	-93	12,029	-0.77%
2019/10/18	1	44.10	4	44.03	44.25	-3	11,964	-0.03%
2019/10/17	116	44.26	8	43.96	43.95	108	11,898	0.91%	大買/鉅額交易
2019/10/16	0	0.00	7	42.70	43.05	-7	11,706	-0.06%
2019/10/15	7	42.64	8	42.69	43.00	-1	11,656	-0.01%
2019/10/14	1	41.30	1	41.40	41.05	0	11,486	0.00%
2019/10/09	26	39.80	0	0.00	40.00	26	11,506	0.23%
2019/10/08	12	40.23	2	39.45	39.40	10	11,470	0.09%
2019/10/07	2	40.75	2	40.50	40.50	0	11,391	0.00%
2019/10/04	2	40.40	7	40.50	40.30	-5	11,366	-0.04%
2019/10/03	33	41.08	1	41.20	40.95	32	11,301	0.28%
2019/10/02	6	40.85	0	0.00	41.50	6	11,253	0.05%
2019/10/01	31	40.90	47	40.86	40.80	-16	11,251	-0.14%
2019/09/27	2	41.65	10	40.95	40.75	-8	11,202	-0.07%
2019/09/26	60	43.31	62	43.51	42.90	-2	11,061	-0.02%
2019/09/25	151	43.06	148	43.27	44.40	3	10,781	0.03%	大買/大賣/
2019/09/24	239	43.50	241	43.81	42.30	-2	10,420	-0.02%	大買/大賣/
2019/09/23	7	42.52	15	42.65	43.00	-8	9,990	-0.08%
2019/09/20	0	0.00	1	40.60	40.50	-1	9,512	-0.01%
2019/09/19	1	40.65	6	40.43	40.90	-5	9,340	-0.05%
2019/09/17	1	39.40	3	39.50	39.65	-2	9,184	-0.02%
2019/09/16	1	38.95	1	38.95	38.95	0	9,198	0.00%
2019/09/12	2	39.00	2	38.80	38.80	0	9,263	0.00%
2019/09/10	1	38.35	3	38.50	38.45	-2	9,456	-0.02%
2019/09/09	2.4	38.88	3	38.97	38.80	-0.6	9,595	-0.01%
2019/09/06	44	40.27	17	40.03	39.85	27	9,703	0.28%
2019/09/05	3	39.95	7	40.12	40.20	-4	9,706	-0.04%
2019/09/04	5	39.49	2	39.60	39.45	3	9,843	0.03%
2019/09/03	12	39.76	5	39.30	39.25	7	9,840	0.07%
2019/09/02	2	39.75	8	39.90	40.00	-6	9,811	-0.06%
2019/08/30	8	39.44	4	39.70	39.30	4	9,798	0.04%
2019/08/28	0	0.00	1	38.45	38.40	-1	9,662	-0.01%
2019/08/26	2	39.00	0	0.00	38.85	2	9,759	0.02%
2019/08/23	9	40.23	9	40.25	40.30	0	9,702	0.00%
2019/08/22	5	40.75	9	40.14	40.25	-4	9,635	-0.04%
2019/08/21	14	40.79	5	40.40	40.40	9	9,495	0.09%
2019/08/20	41	41.43	56	41.55	40.95	-15	9,382	-0.16%
2019/08/19	20	42.21	7	41.88	42.10	13	9,110	0.14%
2019/08/16	60	39.97	11.2	40.25	39.40	48.8	8,779	0.56%
2019/08/15	14	39.21	3.1	39.10	39.30	10.9	8,662	0.13%
2019/08/14	8	38.64	7	39.01	38.85	1	8,454	0.01%
2019/08/13	1	38.40	12	38.13	38.15	-11	8,299	-0.13%
2019/08/12	13	37.57	1	38.00	38.25	12	8,147	0.15%
2019/08/08	2	37.30	12	37.26	37.45	-10	8,101	-0.12%
2019/08/07	25	36.81	12	35.90	35.80	13	7,973	0.16%
2019/08/06	1	35.90	3	35.33	36.50	-2	7,923	-0.03%
2019/08/05	2	36.75	4	36.23	35.50	-2	7,981	-0.03%
2019/08/02	16	36.00	16	35.85	36.10	0	8,069	0.00%
2019/08/01	21	38.86	18	38.18	37.80	3	7,916	0.04%
2019/07/31	6	37.89	11	37.21	37.60	-5	7,619	-0.07%
2019/07/29	248	38.94	281	39.63	40.10	-33	7,321	-0.45%	大買/大賣/
2019/07/26	13	37.36	14	37.97	38.00	-1	6,850	-0.01%
2019/07/25	16	34.90	16	35.15	35.20	0	6,447	0.00%
2019/07/24	26	34.31	27	34.45	34.70	-1	6,379	-0.02%
2019/07/23	15	33.87	15	33.90	33.95	0	6,406	0.00%
2019/07/22	4	32.54	4	32.50	32.60	0	6,385	0.00%
2019/07/19	1	32.10	4	32.40	32.65	-3	6,510	-0.05%
2019/07/18	13	32.03	15	31.80	31.75	-2	6,642	-0.03%
2019/07/17	2	31.80	4	31.90	31.90	-2	6,756	-0.03%
2019/07/16	16	31.39	16	31.72	31.60	0	7,109	0.00%
2019/07/15	17	32.71	15	32.65	32.65	2	7,539	0.03%
2019/07/12	0	0.00	8	32.58	32.75	-8	7,870	-0.10%
2019/07/10	3	31.87	0	0.00	31.95	3	8,466	0.04%
2019/07/09	3	31.77	0	0.00	31.70	3	8,744	0.03%
2019/07/08	6	32.38	2	31.95	31.90	4	8,879	0.05%
2019/07/05	2	32.25	16	32.15	32.15	-14	8,917	-0.16%
2019/07/04	10	32.04	0	0.00	32.10	10	8,912	0.11%
2019/07/03	2	31.73	14	31.50	31.70	-12	8,946	-0.13%
2019/07/02	6	32.00	15	31.98	31.90	-9	8,987	-0.10%
2019/07/01	15	31.85	18	31.93	31.80	-3	8,977	-0.03%
2019/06/28	0	0.00	1	31.20	31.05	-1	8,994	-0.01%
2019/06/27	2	31.20	22	31.45	31.40	-20	9,042	-0.22%
2019/06/26	0	0.00	1	31.10	30.95	-1	9,017	-0.01%
2019/06/25	4	31.14	0	0.00	30.75	4	9,017	0.04%
2019/06/21	11	31.39	9	30.95	30.90	2	9,083	0.02%
2019/06/20	12	31.75	5	31.84	31.55	7	9,042	0.08%
2019/06/19	1	31.55	3	31.65	31.35	-2	9,019	-0.02%
2019/06/18	2	31.00	5	31.30	30.90	-3	9,012	-0.03%
2019/06/17	6	31.40	6	31.55	31.65	0	8,960	0.00%
2019/06/14	8	31.33	7	31.52	31.70	1	8,869	0.01%
2019/06/13	3	30.93	0	0.00	30.30	3	8,784	0.03%
2019/06/12	7	30.89	6	30.90	30.95	1	8,635	0.01%
2019/06/11	37	31.14	9	30.55	30.90	28	8,568	0.33%
2019/06/10	1	29.65	0	0.00	29.70	1	8,327	0.01%
2019/06/06	5	29.03	0	0.00	29.00	5	8,299	0.06%
2019/06/05	2	29.85	2	29.98	29.45	0	8,346	0.00%
2019/06/04	0	0.00	1	29.70	29.45	-1	8,333	-0.01%
2019/06/03	3	29.18	0	0.00	29.30	3	8,318	0.04%
2019/05/31	2	29.30	2	29.53	29.50	0	8,284	0.00%
2019/05/30	9	28.87	7	29.03	29.10	2	8,178	0.02%
2019/05/28	1	28.15	0	0.00	28.20	1	8,087	0.01%
2019/05/27	2	28.58	0	0.00	28.40	2	8,120	0.02%
2019/05/24	1	29.10	0	0.00	28.80	1	8,229	0.01%
2019/05/22	2	29.35	3	29.20	29.30	-1	8,768	-0.01%
2019/05/21	3	28.30	17	28.05	28.35	-14	8,744	-0.16%
2019/05/16	3	30.08	3	29.75	29.65	0	8,642	0.00%
2019/05/15	1	29.40	7	30.36	30.40	-6	8,664	-0.07%
2019/05/13	1	29.00	5	28.74	28.80	-4	8,781	-0.05%
2019/05/10	12	29.95	0	0.00	29.30	12	8,700	0.14%
2019/05/09	5	30.65	9	30.42	29.85	-4	8,496	-0.05%
2019/05/08	3	31.57	2	31.50	32.60	1	8,255	0.01%
2019/05/07	5	31.90	7	31.99	31.90	-2	8,191	-0.02%
2019/05/06	2	31.50	9	31.29	31.20	-7	8,176	-0.09%
2019/05/03	2	32.15	1	32.25	32.20	1	8,101	0.01%
2019/05/02	12	32.40	0	0.00	31.65	12	8,021	0.15%
2019/04/30	0	0.00	5	32.30	32.70	-5	7,886	-0.06%
2019/04/29	1	33.00	1	33.00	32.50	0	7,864	0.00%
2019/04/26	5	32.27	9	32.07	31.95	-4	7,719	-0.05%
2019/04/25	4	32.73	28	33.01	33.00	-24	7,569	-0.32%
2019/04/24	2	33.80	2	34.75	33.40	0	7,424	0.00%
2019/04/23	9	33.93	10	33.89	34.05	-1	7,217	-0.01%
2019/04/22	6	34.38	14	34.51	34.90	-8	7,052	-0.11%
2019/04/19	11	32.80	32	32.95	33.90	-21	6,699	-0.31%
2019/04/18	40	31.88	14	31.64	31.05	26	6,335	0.41%
2019/04/17	43	30.26	24	30.38	30.90	19	5,978	0.32%
2019/04/16	19	29.03	12	28.95	29.10	7	5,326	0.13%
2019/04/15	14	28.94	18	28.93	29.05	-4	5,228	-0.08%
2019/04/12	10	28.10	34	27.99	28.55	-24	4,942	-0.49%
2019/04/11	1	28.00	3	27.58	27.40	-2	4,789	-0.04%
2019/04/10	2	27.80	10	27.90	27.75	-8	4,728	-0.17%
2019/04/09	18	28.19	5	28.29	28.15	13	4,694	0.28%
2019/04/08	3	27.93	7	28.25	27.60	-4	4,598	-0.09%
2019/04/03	12	27.52	10	27.57	27.55	2	4,525	0.04%
2019/04/02	1	27.20	3	27.43	27.30	-2	4,451	-0.04%
2019/04/01	0	0.00	4	26.90	26.85	-4	4,335	-0.09%
2019/03/27	3	26.65	4	26.44	26.40	-1	4,278	-0.02%
2019/03/26	14	26.94	17	27.00	26.70	-3	4,252	-0.07%
2019/03/25	4	27.38	0	0.00	27.30	4	4,195	0.10%
2019/03/22	2	27.83	8	27.68	27.85	-6	4,192	-0.14%
2019/03/21	11	27.29	21	27.43	27.60	-10	4,118	-0.24%
2019/03/20	25	26.80	7	26.66	26.80	18	4,111	0.44%
2019/03/19	2	26.85	0	0.00	26.70	2	4,115	0.05%
2019/03/18	0	0.00	10	26.92	27.15	-10	4,094	-0.24%
2019/03/15	4	26.35	2	26.65	26.35	2	4,022	0.05%
2019/03/14	6	26.28	0	0.00	26.10	6	4,034	0.15%
2019/03/13	12	26.26	0	0.00	26.35	12	4,123	0.29%
2019/03/11	3	25.95	5	26.15	26.05	-2	4,319	-0.05%
2019/03/08	2	25.60	0	0.00	25.90	2	4,399	0.05%
2019/03/07	2	26.60	2	26.30	26.25	0	4,515	0.00%
2019/03/05	3	26.90	0	0.00	26.80	3	4,631	0.06%
2019/02/27	7	26.93	4	26.95	26.95	3	4,627	0.06%
2019/02/26	4	27.89	12	27.82	27.55	-8	4,598	-0.17%
2019/02/25	0	0.00	8	28.05	28.00	-8	4,602	-0.17%
2019/02/22	9	28.54	4	28.10	27.90	5	4,499	0.11%
2019/02/21	14	26.36	29	26.84	28.10	-15	4,163	-0.36%
2019/02/20	7	26.11	5	26.37	26.10	2	3,902	0.05%
2019/02/19	3	26.07	0	0.00	26.10	3	3,977	0.08%
2019/02/18	5	26.20	16	26.23	26.20	-11	3,985	-0.28%
2019/02/15	11	25.47	12	25.78	25.70	-1	3,985	-0.03%
2019/02/14	11	26.12	0	0.00	26.10	11	3,947	0.28%
2019/02/13	36	25.94	19	26.20	26.15	17	3,840	0.44%
2019/02/12	0	0.00	9	25.05	25.20	-9	3,643	-0.25%
2019/02/11	6	23.88	0	0.00	23.80	6	3,607	0.17%
2019/01/25	4	23.90	0	0.00	24.15	4	4,225	0.09%
2019/01/15	8	24.01	0	0.00	23.90	8	4,683	0.17%
2019/01/09	0	0.00	6	23.58	23.70	-6	4,626	-0.13%
2019/01/07	0	0.00	3	23.00	22.95	-3	4,615	-0.06%
2018/12/28	3	22.85	0	0.00	22.85	3	4,838	0.06%
2018/12/27	3	23.10	0	0.00	22.95	3	5,018	0.06%
2018/12/22	0	0.00	5	23.36	23.30	-5	5,049	-0.10%
2018/12/21	4	22.68	11	23.20	23.60	-7	5,109	-0.14%
2018/12/20	7	23.25	0	0.00	23.05	7	5,091	0.14%
2018/12/19	8	23.89	0	0.00	23.80	8	5,067	0.16%
2018/12/17	0	0.00	5	24.40	24.50	-5	5,194	-0.10%
2018/12/14	2	24.05	0	0.00	24.30	2	5,181	0.04%
2018/12/13	0	0.00	2	24.65	24.30	-2	5,184	-0.04%
2018/12/12	0	0.00	4	24.63	24.60	-4	5,146	-0.08%
2018/12/11	10	23.95	0	0.00	23.95	10	5,149	0.19%
2018/12/07	0	0.00	8	24.53	24.75	-8	5,196	-0.15%
2018/12/06	3	25.05	0	0.00	24.05	3	5,199	0.06%
2018/12/05	3	25.28	8	25.46	25.60	-5	5,157	-0.10%
2018/12/04	11	25.99	14	25.95	25.85	-3	5,252	-0.06%
2018/12/03	4	25.73	7	25.36	25.65	-3	5,211	-0.06%
2018/11/30	6	24.05	7	24.45	24.65	-1	5,075	-0.02%
2018/11/28	5	23.65	1	23.70	23.85	4	4,935	0.08%
2018/11/27	1	23.55	0	0.00	23.55	1	4,931	0.02%
2018/11/23	0	0.00	4	23.30	23.30	-4	5,149	-0.08%
2018/11/22	5	23.72	3	23.98	23.40	2	5,337	0.04%
2018/11/21	0	0.00	4	23.83	24.05	-4	5,764	-0.07%
2018/11/20	0	0.00	3	23.80	23.70	-3	5,998	-0.05%
2018/11/19	0	0.00	2	23.70	23.70	-2	6,020	-0.03%
2018/11/16	17	23.50	10	23.90	23.40	7	6,028	0.12%
2018/11/14	4	23.38	5	23.63	23.50	-1	5,954	-0.02%
2018/11/13	4	22.58	11	22.75	23.20	-7	5,926	-0.12%
2018/11/12	4	22.85	0	0.00	22.85	4	6,002	0.07%
2018/11/09	3	22.93	5	23.14	23.20	-2	6,082	-0.03%
2018/11/08	6	23.18	2	23.65	23.00	4	6,121	0.07%
2018/11/07	0	0.00	3	22.95	23.45	-3	6,081	-0.05%
2018/11/05	5	23.10	20	22.94	23.30	-15	6,068	-0.25%
2018/11/02	19	23.72	15	24.20	23.40	4	6,019	0.07%
2018/11/01	2	22.30	0	0.00	22.45	2	5,798	0.03%
2018/10/31	5	20.75	9	21.00	21.10	-4	5,804	-0.07%
2018/10/30	6	20.03	0	0.00	20.10	6	5,880	0.10%
2018/10/29	3	20.50	4	20.15	20.70	-1	5,917	-0.02%
2018/10/26	12	19.39	5	19.44	19.50	7	5,994	0.12%
2018/10/25	1	19.80	10	19.50	19.05	-9	6,049	-0.15%
2018/10/24	1	20.50	0	0.00	20.50	1	6,087	0.02%
2018/10/23	3	20.50	0	0.00	20.45	3	6,132	0.05%
2018/10/22	2	21.30	0	0.00	21.40	2	6,214	0.03%
2018/10/17	13	21.93	0	0.00	21.50	13	6,694	0.19%
2018/10/16	10	21.30	0	0.00	21.20	10	6,683	0.15%
2018/10/15	5	21.38	0	0.00	20.85	5	6,739	0.07%
2018/10/12	1	19.70	1	20.40	21.20	0	6,752	0.00%
2018/10/09	13	22.88	2	23.00	22.85	11	6,952	0.16%
2018/10/08	2	22.30	0	0.00	22.50	2	7,000	0.03%
2018/10/05	8	23.93	2	23.10	23.15	6	7,080	0.08%
2018/10/04	0	0.00	2	26.20	25.65	-2	7,035	-0.03%
2018/10/01	2	26.05	0	0.00	26.10	2	7,204	0.03%
2018/09/27	5	26.34	3	26.90	26.15	2	7,608	0.03%
2018/09/26	3	26.50	0	0.00	26.45	3	7,871	0.04%
2018/09/25	0	0.00	13	26.88	26.55	-13	8,826	-0.15%
2018/09/21	0	0.00	6	26.40	26.90	-6	9,259	-0.06%
2018/09/19	3	25.85	3	26.15	25.65	0	9,365	0.00%
2018/09/18	5	25.93	0	0.00	25.70	5	9,513	0.05%
2018/09/17	0	0.00	2	26.70	26.55	-2	9,530	-0.02%
2018/09/14	6	26.40	10	26.18	26.40	-4	9,515	-0.04%
2018/09/13	3	25.97	0	0.00	25.60	3	9,512	0.03%
2018/09/12	19	25.65	0	0.00	25.70	19	9,595	0.20%
2018/09/11	0	0.00	3	25.93	26.25	-3	9,675	-0.03%
2018/09/10	7	25.16	2	25.35	25.25	5	9,667	0.05%
2018/09/07	4	28.09	10	27.55	26.70	-6	9,577	-0.06%
2018/09/06	0	0.00	3	29.05	28.80	-3	9,571	-0.03%
2018/09/05	3	28.80	0	0.00	28.90	3	9,621	0.03%
2018/09/04	0	0.00	6	29.28	29.60	-6	9,694	-0.06%
2018/09/03	9	28.94	0	0.00	28.80	9	9,749	0.09%
2018/08/31	0	0.00	12	29.93	29.95	-12	9,765	-0.12%
2018/08/30	1	29.40	0	0.00	29.50	1	10,169	0.01%
2018/08/29	2	29.60	20	29.70	29.70	-18	10,391	-0.17%
2018/08/28	35	28.96	45	29.31	28.55	-10	10,290	-0.10%
2018/08/27	19	28.23	9	28.61	29.20	10	9,920	0.10%
2018/08/24	3	26.05	3	26.55	26.55	0	9,832	0.00%
2018/08/23	0	0.00	8	26.33	26.20	-8	10,176	-0.08%
2018/08/22	3	25.80	0	0.00	26.10	3	10,451	0.03%
2018/08/21	5	26.14	2	26.70	26.10	3	10,782	0.03%
2018/08/20	5	26.04	6	26.35	26.40	-1	11,334	-0.01%
2018/08/17	3	26.55	0	0.00	26.45	3	11,913	0.03%
2018/08/16	14	27.19	3	27.15	27.30	11	12,388	0.09%
2018/08/15	3	25.95	3	26.30	26.30	0	12,761	0.00%
2018/08/13	3	26.78	0	0.00	26.20	3	13,082	0.02%
2018/08/10	4	28.31	0	0.00	28.15	4	13,043	0.03%
2018/08/08	2	28.83	0	0.00	28.55	2	13,262	0.02%
2018/08/06	901	29.27	2	29.60	28.85	899	13,475	6.67%	大買/鉅額交易
2018/08/03	28	27.85	949	28.09	28.10	-921	13,489	-6.83%	大賣/鉅額交易
2018/08/02	716	28.65	154	28.14	27.85	562	13,499	4.16%	大買/大賣/鉅額交易
2018/08/01	27	28.90	668	28.51	28.75	-641	13,583	-4.72%	大賣/鉅額交易
2018/07/31	1	28.50	6	28.78	28.75	-5	13,850	-0.04%
2018/07/30	4	28.55	4	29.15	28.50	0	13,957	0.00%
2018/07/26	26	29.33	26	29.28	29.55	0	13,809	0.00%
2018/07/25	23	28.08	4	28.08	28.60	19	13,605	0.14%
2018/07/24	24	27.08	3	27.40	27.30	21	13,400	0.16%
2018/07/23	0	0.00	3	26.70	26.70	-3	13,305	-0.02%
2018/07/20	0	0.00	9	25.95	25.45	-9	13,244	-0.07%
2018/07/19	0	0.00	2	26.30	26.25	-2	13,169	-0.02%
2018/07/18	3	26.85	0	0.00	26.30	3	13,140	0.02%
2018/07/17	103	28.64	43	28.30	28.35	60	12,987	0.46%	大買/
2018/07/16	2	28.00	2	28.55	27.95	0	12,827	0.00%
2018/07/13	7	29.04	0	0.00	28.70	7	12,747	0.05%
2018/07/12	11	29.44	8	29.14	29.70	3	12,715	0.02%
2018/07/11	5	28.82	0	0.00	28.55	5	12,623	0.04%
2018/07/10	0	0.00	1	29.00	29.00	-1	12,559	-0.01%
2018/07/09	1	29.30	5	29.00	28.75	-4	12,554	-0.03%
2018/07/06	7	28.96	5	30.03	28.95	2	12,464	0.02%
2018/07/05	5	30.23	3.3	30.98	29.80	1.7	12,239	0.01%
2018/07/04	18	32.24	6	32.33	32.00	12	12,022	0.10%
2018/07/03	114	32.68	119	33.77	31.40	-5	11,762	-0.04%	大買/大賣/
2018/07/02	15	32.48	31	32.03	33.05	-16	10,803	-0.15%
2018/06/29	20	30.25	14	29.75	30.05	6	10,327	0.06%
2018/06/28	4	28.86	2	28.60	28.10	2	10,164	0.02%
2018/06/27	8	29.09	5	29.81	28.70	3	10,090	0.03%
2018/06/26	1	28.85	20	28.88	29.20	-19	9,925	-0.19%
2018/06/25	3	28.05	1	28.35	28.00	2	9,866	0.02%
2018/06/22	7	28.94	1	29.00	28.75	6	9,839	0.06%
2018/06/21	3	29.38	12	29.52	30.20	-9	9,781	-0.09%
2018/06/20	4	27.70	41	27.76	28.00	-37	9,678	-0.38%
2018/06/19	3	29.35	0	0.00	29.30	3	9,551	0.03%
2018/06/15	0	0.00	9	30.25	30.05	-9	9,513	-0.09%
2018/06/14	9	31.12	4	31.14	30.40	5	9,442	0.05%
2018/06/13	1	30.80	1	30.00	30.55	0	9,329	0.00%
2018/06/12	3	30.65	2	31.55	30.10	1	9,261	0.01%
2018/06/11	9	31.02	7	31.12	31.15	2	9,137	0.02%
2018/06/08	2	30.45	0	0.00	30.60	2	9,001	0.02%
2018/06/07	55	31.08	17	31.81	30.40	38	8,896	0.43%
2018/06/06	7	30.73	18	30.46	31.20	-11	8,362	-0.13%
2018/06/05	7	29.26	0	0.00	28.85	7	8,033	0.09%
2018/06/04	1	30.10	10	30.42	29.75	-9	7,931	-0.11%
2018/06/01	10	28.67	6	29.13	29.15	4	7,814	0.05%
2018/05/31	55	30.70	40	30.95	29.15	15	7,709	0.19%
2018/05/30	4	29.54	7	29.92	30.40	-3	7,314	-0.04%
2018/05/29	120	30.52	73	30.78	30.05	47	6,991	0.67%	大買/
2018/05/28	68	29.78	124	29.66	31.60	-56	6,615	-0.85%	大賣/
2018/05/25	76	28.66	121	28.22	28.80	-45	6,007	-0.75%	大賣/
2018/05/24	179	26.03	197	25.88	27.20	-18	5,375	-0.33%	大買/大賣/
2018/05/23	106	24.66	110	24.74	24.75	-4	4,844	-0.08%	大買/大賣/
2018/05/22	61	23.37	57	23.52	23.55	4	4,373	0.09%
2018/05/21	9	22.91	53	23.11	23.35	-44	4,181	-1.05%
2018/05/18	8	22.16	5	22.25	22.20	3	3,919	0.08%
2018/05/17	10	22.29	23	22.15	22.00	-13	3,885	-0.33%
2018/05/16	0	0.00	14	22.80	22.90	-14	3,734	-0.37%
2018/05/15	36	22.20	0	0.00	22.45	36	3,591	1.00%
2018/05/14	19	21.76	27	21.37	21.70	-8	3,452	-0.23%
2018/05/11	26	21.71	14	21.54	20.80	12	3,201	0.37%
2018/05/10	2	21.00	0	0.00	21.40	2	3,004	0.07%
2018/05/09	23	21.20	7	20.97	21.25	16	2,931	0.55%
2018/05/08	27	21.03	4	20.46	20.25	23	2,728	0.84%
2018/05/07	22	20.05	8	19.59	20.05	14	2,354	0.59%
2018/05/04	0	0.00	2	18.40	18.25	-2	2,142	-0.09%
2018/05/03	0	0.00	3	18.10	18.20	-3	2,095	-0.14%
2018/05/02	0	0.00	5	17.75	18.10	-5	2,070	-0.24%
2018/04/26	5	16.80	0	0.00	16.45	5	2,077	0.24%
2018/04/24	3	17.00	0	0.00	16.90	3	2,142	0.14%
2018/04/18	2	18.00	0	0.00	17.85	2	2,290	0.09%
2018/04/17	0	0.00	5	18.11	18.35	-5	2,321	-0.22%
2018/04/13	1	18.40	3	18.40	18.00	-2	2,320	-0.09%
2018/04/11	5	17.70	0	0.00	17.60	5	2,503	0.20%
2018/04/10	3	17.45	0	0.00	17.60	3	2,774	0.11%
2018/04/03	5	17.55	0	0.00	17.60	5	2,881	0.17%
2018/03/21	1	18.60	10	18.45	18.35	-9	5,349	-0.17%
2018/03/20	1	18.55	0	0.00	18.55	1	5,551	0.02%
2018/03/19	1	19.00	0	0.00	18.65	1	5,709	0.02%
2018/03/16	0	0.00	4	19.15	19.00	-4	5,824	-0.07%
2018/03/15	10	19.10	0	0.00	19.05	10	5,882	0.17%
2018/03/08	3	19.15	0	0.00	18.80	3	6,110	0.05%
2018/03/06	0	0.00	4	19.38	19.45	-4	6,169	-0.06%
2018/03/05	0	0.00	2	18.60	18.50	-2	6,142	-0.03%
2018/03/02	2	18.75	0	0.00	18.80	2	6,177	0.03%
2018/02/26	3	19.25	0	0.00	19.30	3	6,352	0.05%
2018/02/23	3	19.70	3	19.70	19.70	0	6,531	0.00%
2018/02/22	1	18.55	0	0.00	18.60	1	6,597	0.02%
2018/02/21	0	0.00	1	18.45	18.80	-1	6,850	-0.01%
2018/02/12	2	17.80	0	0.00	17.95	2	6,962	0.03%
2018/02/08	1	17.75	3	17.77	17.80	-2	6,994	-0.03%
2018/02/07	1	18.25	0	0.00	17.95	1	6,990	0.01%
2018/02/06	2	17.60	1	18.25	17.65	1	6,970	0.01%
2018/02/02	3	20.20	1	20.30	20.25	2	6,918	0.03%
2018/02/01	1	20.50	3	20.70	20.40	-2	6,967	-0.03%
2018/01/31	0	0.00	8	20.08	20.20	-8	7,016	-0.11%
2018/01/30	5	20.16	0	0.00	20.10	5	7,020	0.07%
2018/01/26	1	20.35	5	20.40	20.40	-4	7,121	-0.06%
2018/01/25	0	0.00	19	20.35	20.30	-19	7,134	-0.27%
2018/01/24	12	20.34	13	20.50	20.30	-1	7,191	-0.01%
2018/01/23	6	20.63	0	0.00	20.30	6	7,367	0.08%
2018/01/22	3	20.85	0	0.00	20.70	3	7,401	0.04%
2018/01/19	5	21.30	0	0.00	21.00	5	7,427	0.07%
2018/01/18	25	21.81	11	21.70	21.45	14	7,455	0.19%
2018/01/17	36	21.78	3	21.85	21.50	33	7,445	0.44%
2018/01/16	0	0.00	4	20.94	20.95	-4	7,459	-0.05%
2018/01/15	6	21.20	23	21.24	21.00	-17	7,507	-0.23%
2018/01/12	20	21.56	0	0.00	21.40	20	7,587	0.26%
2018/01/11	14	21.59	3	21.70	21.65	11	7,709	0.14%
2018/01/10	0	0.00	5	20.82	20.85	-5	7,950	-0.06%
2018/01/08	10	20.86	10	20.80	20.70	0	8,145	0.00%
2018/01/05	16	21.75	9	21.55	21.65	7	8,371	0.08%
2018/01/04	30	22.39	12	22.16	22.55	18	8,221	0.22%
2018/01/03	1	21.45	4	21.78	21.45	-3	7,920	-0.04%
2018/01/02	2	21.90	5	21.78	21.45	-3	7,853	-0.04%