瀚宇博 (5469)-凱基-豐中券商分點個股進出

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
53.2
漲跌
▲0.4
漲幅
+0.76%
成交量
5,785張
產業
上市電子零組件類股
588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－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中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
2024/09/20	15	53.50	0	0.00	53.20	15	3,804	0.39%
2024/09/16	0	0.00	1	51.80	52.60	-1	3,890	-0.03%
2024/09/10	0.1	50.90	0	0.00	50.60	0.1	4,041	0.00%
2024/09/02	2	52.80	3	52.70	52.40	-1	4,132	-0.02%
2024/08/30	2	53.10	1	53.20	53.20	1	4,157	0.02%
2024/08/29	2	53.00	3	53.10	52.80	-1	4,173	-0.02%
2024/08/28	0	0.00	4	52.70	53.00	-4	4,256	-0.09%
2024/08/27	8	53.30	3	54.80	53.30	5	4,372	0.11%
2024/08/26	7	53.76	4	53.70	53.50	3	4,245	0.07%
2024/08/23	3	51.87	1	51.70	51.90	2	4,296	0.05%
2024/08/22	2	51.10	1	51.20	50.90	1	4,310	0.02%
2024/08/16	1	49.95	0	0.00	50.00	1	4,600	0.02%
2024/08/12	0	0.00	2	48.98	49.00	-2	5,087	-0.04%
2024/08/09	0	0.00	2	47.93	47.60	-2	5,318	-0.04%
2024/08/07	0	0.00	3	47.67	47.80	-3	5,366	-0.06%
2024/08/02	7	51.01	0	0.00	50.80	7	5,246	0.13%
2024/08/01	0	0.00	3	52.50	51.80	-3	5,234	-0.06%
2024/07/23	0	0.00	4	50.20	49.50	-4	5,199	-0.08%
2024/07/19	2	51.40	28	51.01	50.30	-26	5,145	-0.51%
2024/07/18	5	52.44	0	0.00	52.00	5	5,098	0.10%
2024/07/17	5	53.94	0	0.00	53.60	5	5,037	0.10%
2024/07/16	0	0.00	1	54.30	53.90	-1	5,057	-0.02%
2024/07/15	8	53.61	11	54.41	53.40	-3	5,087	-0.06%
2024/07/11	0	0.00	2	52.90	52.80	-2	5,053	-0.04%
2024/07/10	1	53.00	9	52.99	52.30	-8	5,112	-0.16%
2024/07/09	12	52.68	3	53.50	51.50	9	5,093	0.18%
2024/07/08	12	55.01	0	0.00	54.60	12	4,856	0.25%
2024/07/05	1	55.70	3	55.80	56.10	-2	4,777	-0.04%
2024/07/03	0.1	56.90	0	0.00	56.90	0.1	4,611	0.00%
2024/07/02	1	56.60	3	56.40	57.00	-2	4,591	-0.04%
2024/07/01	1	55.10	12	56.13	56.20	-11	4,562	-0.24%
2024/06/28	0	0.00	39	54.91	55.90	-39	4,552	-0.86%
2024/06/27	2	53.80	10	53.76	53.50	-8	4,522	-0.18%
2024/06/25	1	53.00	4.2	53.21	53.90	-3.2	5,149	-0.06%
2024/06/24	4	53.78	0	0.00	53.60	4	5,269	0.08%
2024/06/21	0	0.00	7	54.50	54.40	-7	5,291	-0.13%
2024/06/20	0.2	55.00	0	0.00	54.70	0.2	5,396	0.00%
2024/06/19	0	0.00	3	55.30	55.10	-3	5,626	-0.05%
2024/06/17	0	0.00	20	55.40	55.50	-20	6,812	-0.29%
2024/06/14	4	55.03	0	0.00	54.80	4	6,962	0.06%
2024/06/13	0.1	55.00	0	0.00	54.80	0.1	7,004	0.00%
2024/06/11	0.5	55.40	0	0.00	55.40	0.5	7,058	0.01%
2024/06/07	17	55.48	0	0.00	55.20	17	7,084	0.24%
2024/06/06	15	56.00	6	55.90	55.60	9	7,150	0.13%
2024/06/05	9.2	56.86	0	0.00	56.50	9.2	7,169	0.13%
2024/06/04	3	57.30	0	0.00	57.60	3	7,192	0.04%
2024/06/03	22	57.83	0	0.00	57.40	22	7,187	0.31%
2024/05/31	5	59.64	17	60.12	59.20	-12	7,095	-0.17%
2024/05/30	27	59.55	1.1	59.69	58.50	25.9	6,965	0.37%
2024/05/29	11	60.64	12	60.27	60.20	-1	6,873	-0.01%
2024/05/28	15	58.97	1	59.00	59.20	14	6,712	0.21%
2024/05/27	4	58.23	8	58.09	58.00	-4	6,687	-0.06%
2024/05/24	1	56.70	0	0.00	56.90	1	6,631	0.02%
2024/05/23	4.2	57.81	0	0.00	57.10	4.2	6,600	0.06%
2024/05/22	1.1	57.45	1	56.90	58.00	0.1	6,618	0.00%
2024/05/21	1	57.50	2	57.40	57.40	-1	6,543	-0.02%
2024/05/20	11	56.55	18	55.72	55.70	-7	6,391	-0.11%
2024/05/17	3.1	55.53	0	0.00	55.10	3.1	6,296	0.05%
2024/05/16	2.2	57.26	2.4	58.08	56.70	-0.3	6,230	0.00%
2024/05/15	20.9	60.25	24	59.52	58.60	-3.1	6,239	-0.05%
2024/05/14	6	56.28	10	56.50	56.60	-4	6,045	-0.07%
2024/05/13	5	54.40	1	54.50	55.40	4	6,033	0.07%
2024/05/10	1	54.70	5	55.00	54.90	-4	6,077	-0.07%
2024/05/09	1	55.00	0	0.00	55.10	1	6,070	0.02%
2024/05/07	1	54.60	0	0.00	54.70	1	6,135	0.02%
2024/05/03	6	54.98	0	0.00	54.30	6	6,448	0.09%
2024/04/30	6	56.53	0	0.00	56.10	6	6,464	0.09%
2024/04/26	5	55.70	11	55.61	55.20	-6	6,445	-0.09%
2024/04/25	0	0.00	3	55.30	55.20	-3	6,443	-0.05%
2024/04/23	10	55.30	0	0.00	54.50	10	6,463	0.15%
2024/04/22	11	55.26	3	55.53	54.40	8	6,473	0.12%
2024/04/19	4	55.50	6	55.87	55.70	-2	6,440	-0.03%
2024/04/18	0	0.00	1	56.40	56.60	-1	6,405	-0.02%
2024/04/17	2	56.95	0	0.00	56.60	2	6,406	0.03%
2024/04/16	1.2	56.10	0	0.00	56.70	1.2	6,398	0.02%
2024/04/15	0	0.00	1	58.90	58.40	-1	6,339	-0.02%
2024/04/12	4	59.48	0	0.00	58.90	4	6,323	0.06%
2024/04/11	3	58.40	0	0.00	59.50	3	6,319	0.05%
2024/04/03	1	60.90	4	61.30	61.30	-3	6,339	-0.05%
2024/04/02	4.1	61.78	9	61.43	61.20	-4.9	6,315	-0.08%
2024/04/01	8	61.25	0	0.00	61.00	8	6,277	0.13%
2024/03/29	4	61.95	1	62.70	60.80	3	6,201	0.05%
2024/03/28	3	64.60	3	64.80	63.20	0	5,938	0.00%
2024/03/27	0	0.00	4	62.80	63.60	-4	5,614	-0.07%
2024/03/26	1.1	62.59	1	60.80	60.90	0.1	5,491	0.00%
2024/03/25	12	62.83	5	64.50	62.50	7	5,434	0.13%
2024/03/22	9.2	65.25	20	63.44	62.40	-10.8	5,361	-0.20%
2024/03/21	31	66.85	20	67.44	67.00	11	5,175	0.21%
2024/03/20	6	61.20	6.9	63.09	64.90	-0.9	4,423	-0.02%
2024/03/19	13	58.71	20	59.54	59.00	-7	4,056	-0.17%
2024/03/18	0	0.00	2	56.60	56.50	-2	3,911	-0.05%
2024/03/15	0	0.00	2	56.35	55.70	-2	3,869	-0.05%
2024/03/14	11	55.64	10	55.20	55.20	1	3,855	0.03%
2024/03/13	1	54.50	0	0.00	54.70	1	3,876	0.03%
2024/03/12	1	54.10	1	54.10	55.00	0	3,920	0.00%
2024/03/11	1	54.20	5	54.10	53.30	-4	3,909	-0.10%
2024/03/08	0.2	55.80	0	0.00	54.90	0.2	3,921	0.00%
2024/03/07	1	57.50	0	0.00	57.40	1	4,168	0.02%
2024/03/05	0	57.80	1	58.10	58.30	-1	4,428	-0.02%
2024/03/04	5	57.90	0	0.00	57.80	5	4,425	0.11%
2024/02/27	4	57.73	1	58.00	57.20	3	4,392	0.07%
2024/02/23	9.2	58.73	10.3	58.62	58.40	-1.2	4,341	-0.03%
2024/02/20	0	0.00	32	63.00	62.50	-32	4,307	-0.74%
2024/02/16	1.3	61.64	21	61.79	61.50	-19.7	4,232	-0.47%
2024/02/15	24	59.91	13	59.50	60.00	11	4,144	0.27%
2024/02/05	1	58.40	5	58.26	58.60	-4	4,096	-0.10%
2024/02/02	2	57.80	4	57.73	58.40	-2	4,061	-0.05%
2024/02/01	0	0.00	4	57.50	57.50	-4	4,019	-0.10%
2024/01/31	1	56.80	0	0.00	57.00	1	4,006	0.02%
2024/01/29	23	58.18	25	57.80	57.80	-2	3,956	-0.05%
2024/01/26	16	56.73	15.2	57.28	57.00	0.8	3,827	0.02%
2024/01/25	2	54.80	0	0.00	54.60	2	3,692	0.05%
2024/01/24	5	55.60	1	55.80	55.30	4	3,832	0.10%
2024/01/22	3	54.70	0	0.00	54.70	3	3,950	0.08%
2024/01/18	0	0.00	1	53.40	53.50	-1	3,970	-0.03%
2024/01/16	5	53.80	4	54.83	54.90	1	3,965	0.03%
2024/01/15	3	53.90	2	54.75	54.40	1	3,963	0.03%
2024/01/12	1	53.40	6	53.80	53.70	-5	3,976	-0.13%
2024/01/11	0	0.00	18	54.00	53.90	-18	3,973	-0.45%
2024/01/10	0	0.00	21	54.03	54.00	-21	4,002	-0.52%
2024/01/09	0	0.00	1	54.40	54.60	-1	4,001	-0.02%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2024/01/04	0	0.00	9	55.44	55.80	-9	4,024	-0.22%
2024/01/03	0	0.00	16	55.91	55.40	-16	4,078	-0.39%
2024/01/02	1	55.20	1	55.60	55.40	0	4,104	0.00%
2023/12/29	1	54.80	2	55.40	55.30	-1	4,103	-0.02%
2023/12/27	0.2	54.10	3	54.30	54.20	-2.9	4,021	-0.07%
2023/12/26	4	54.13	0	0.00	54.20	4	4,024	0.10%
2023/12/25	10.2	53.82	1	53.70	54.00	9.2	4,015	0.23%
2023/12/22	11	54.50	1	55.60	54.50	10	4,009	0.25%
2023/12/21	7	55.26	0	0.00	54.80	7	3,997	0.18%
2023/12/20	4	55.75	0	0.00	55.60	4	3,986	0.10%
2023/12/19	26	56.22	0	0.00	56.00	26	3,976	0.65%
2023/12/18	38	59.67	0	0.00	57.90	38	3,957	0.96%
2023/12/15	1	63.20	0	0.00	62.80	1	3,906	0.03%
2023/12/14	0	0.00	1	62.50	63.00	-1	3,881	-0.03%
2023/12/11	2	61.80	0	0.00	61.40	2	3,996	0.05%
2023/12/06	0	0.00	1	62.70	62.90	-1	4,065	-0.02%
2023/12/05	3	62.00	2.1	61.59	62.10	0.9	4,062	0.02%
2023/12/04	33	62.48	36	64.57	62.90	-3	4,137	-0.07%
2023/12/01	3	58.73	27	59.75	59.10	-24	4,059	-0.59%
2023/11/29	0	0.00	2	56.00	56.00	-2	4,055	-0.05%
2023/11/28	0	0.00	1	55.30	55.10	-1	4,096	-0.02%
2023/11/27	0	0.00	20	55.10	55.00	-20	4,158	-0.48%
2023/11/24	20	55.75	20	55.30	55.30	0	4,212	0.00%
2023/11/22	10	55.20	10	55.00	54.80	0	4,270	0.00%
2023/11/21	20	57.00	21	56.99	55.30	-1	4,299	-0.02%
2023/11/20	2	55.80	1	55.90	56.10	1	4,373	0.02%
2023/11/17	22	54.82	26	55.10	55.20	-4	4,361	-0.09%
2023/11/15	10	54.20	15	53.91	53.70	-5	4,515	-0.11%
2023/11/14	5	53.60	0	0.00	52.90	5	4,598	0.11%
2023/11/13	1	52.70	0	0.00	53.00	1	4,744	0.02%
2023/11/10	4	53.43	0	0.00	53.30	4	4,800	0.08%
2023/11/09	1	54.10	1	54.50	54.50	0	4,906	0.00%
2023/11/07	3	55.97	1	56.00	55.10	2	5,035	0.04%
2023/11/06	9	55.20	0	0.00	55.70	9	5,133	0.18%
2023/11/03	11	55.29	6	54.77	54.70	5	5,245	0.10%
2023/11/02	15	56.11	22	56.83	56.20	-7	5,263	-0.13%
2023/11/01	35	55.17	15	55.07	55.20	20	5,253	0.38%
2023/10/31	23	56.18	21	57.48	55.70	2	5,125	0.04%
2023/10/27	0	0.00	15	54.59	54.40	-15	5,008	-0.30%
2023/10/26	6	53.70	0	0.00	54.00	6	5,108	0.12%
2023/10/25	12	54.53	1	54.90	54.90	11	5,103	0.22%
2023/10/24	10	54.00	13	54.32	54.50	-3	5,117	-0.06%
2023/10/23	10	53.30	10	53.30	53.10	0	5,180	0.00%
2023/10/20	4	52.18	0	0.00	52.40	4	5,386	0.07%
2023/10/19	0	0.00	4	52.83	52.90	-4	5,476	-0.07%
2023/10/18	5	52.70	5	52.20	52.50	0	5,509	0.00%
2023/10/13	2.1	54.20	0	0.00	54.20	2.1	6,203	0.03%
2023/10/12	8.1	55.47	0	0.00	55.40	8.1	6,578	0.12%
2023/10/11	4	55.50	0	0.00	55.20	4	6,710	0.06%
2023/10/06	5.1	57.41	1	58.40	56.40	4.1	6,638	0.06%
2023/10/03	4	59.60	40	59.30	59.50	-36	6,600	-0.55%
2023/10/02	40	60.50	1	60.90	60.40	39	6,605	0.59%
2023/09/26	17	59.70	0	0.00	59.00	17	6,612	0.26%
2023/09/21	20	58.95	70	58.53	58.50	-50	6,655	-0.75%
2023/09/20	12.1	60.30	2	59.45	59.40	10.1	6,790	0.15%
2023/09/19	21	61.65	12	61.20	61.30	9	6,775	0.13%
2023/09/18	1	60.50	1	61.50	60.90	0	6,806	0.00%
2023/09/15	10	60.35	0	0.00	60.80	10	6,861	0.15%
2023/09/14	2	59.75	2	60.20	60.50	0	6,871	0.00%
2023/09/13	22	59.92	4	59.90	60.10	18	6,876	0.26%
2023/09/12	13	57.80	22	59.16	59.10	-9	6,857	-0.13%
2023/09/11	7	57.07	30	57.00	57.20	-23	6,784	-0.34%
2023/09/08	2	59.70	0	0.00	59.30	2	6,697	0.03%
2023/09/07	13	60.40	13	59.54	59.40	0	6,658	0.00%
2023/09/06	60	58.65	59.1	59.05	58.80	0.9	6,563	0.01%
2023/09/05	51	57.23	40	57.30	57.50	11	6,516	0.17%
2023/09/04	0	0.00	13	54.75	55.00	-13	6,285	-0.21%
2023/09/01	0	0.00	1	55.10	54.40	-1	6,286	-0.02%
2023/08/31	1	54.70	0	0.00	55.20	1	6,233	0.02%
2023/08/30	6	53.70	12	53.97	53.90	-6	6,198	-0.10%
2023/08/29	1	52.70	0	0.00	52.70	1	6,168	0.02%
2023/08/28	15	52.70	11	52.68	52.60	4	6,177	0.06%
2023/08/25	2	54.30	1	53.70	54.00	1	6,187	0.02%
2023/08/24	7	53.34	4.1	53.14	53.70	2.9	6,151	0.05%
2023/08/23	5	55.18	28	54.67	54.60	-23	6,020	-0.38%
2023/08/22	3	54.77	7	54.71	54.80	-4	6,010	-0.07%
2023/08/21	18	54.59	20	54.74	54.70	-2	5,967	-0.03%
2023/08/18	10	53.83	5	53.08	53.30	5	5,889	0.08%
2023/08/17	41.1	53.45	20	53.74	54.20	21.1	5,784	0.36%
2023/08/16	0	0.00	1	52.20	52.50	-1	5,671	-0.02%
2023/08/15	10	52.10	7	51.61	52.20	3	5,601	0.05%
2023/08/14	0	0.00	1	49.85	50.40	-1	5,497	-0.02%
2023/08/11	9	50.71	11	50.70	50.80	-2	5,473	-0.04%
2023/08/10	7	50.18	6	50.72	50.30	1	5,409	0.02%
2023/08/09	7	50.11	8	50.33	50.80	-1	5,299	-0.02%
2023/08/07	0	0.00	8	49.58	49.75	-8	5,164	-0.15%
2023/08/04	0	0.00	12	48.00	48.05	-12	5,138	-0.23%
2023/08/02	5	48.19	0.2	47.65	47.60	4.8	5,135	0.09%
2023/08/01	4	49.00	2	48.95	48.95	2	5,127	0.04%
2023/07/31	11	50.25	16	50.34	49.65	-5	5,123	-0.10%
2023/07/28	6	48.49	6	49.38	49.40	0	5,108	0.00%
2023/07/27	6	49.05	0	0.00	49.20	6	5,086	0.12%
2023/07/26	3	49.30	4	49.56	49.25	-1	5,055	-0.02%
2023/07/25	19	50.54	16	50.37	50.70	3	4,978	0.06%
2023/07/24	2	49.00	1	47.60	49.20	1	4,760	0.02%
2023/07/20	3	47.18	3	47.73	46.80	0	4,612	0.00%
2023/07/19	9.1	48.63	19	49.14	47.55	-9.9	4,538	-0.22%
2023/07/18	27	50.27	2	52.45	50.20	25	4,397	0.57%
2023/07/17	8	53.99	18.2	54.23	54.40	-10.2	3,923	-0.26%
2023/07/14	0	0.00	1	48.75	49.50	-1	3,526	-0.03%
2023/07/12	3	47.80	9	47.67	47.50	-6	3,355	-0.18%
2023/07/11	0	0.00	6	47.65	47.90	-6	3,335	-0.18%
2023/07/07	1	47.75	0	0.00	48.10	1	3,346	0.03%
2023/07/06	0	0.00	1	48.45	48.50	-1	3,390	-0.03%
2023/07/04	0	0.00	10	47.85	48.00	-10	3,524	-0.28%
2023/06/29	4	48.04	18	47.89	48.35	-14	3,397	-0.41%
2023/06/28	4	47.84	9	48.00	48.20	-5	3,311	-0.15%
2023/06/27	6	46.83	0	0.00	46.70	6	3,114	0.19%
2023/06/26	4	45.60	12	46.00	46.70	-8	3,031	-0.26%
2023/06/21	7	45.90	3	46.17	45.60	4	2,969	0.13%
2023/06/20	1	44.90	3	45.02	45.20	-2	2,867	-0.07%
2023/06/19	1	44.15	7	44.61	44.75	-6	2,778	-0.22%
2023/06/16	3	43.80	3	44.10	44.05	0	2,707	0.00%
2023/06/13	0	0.00	3	43.20	43.25	-3	2,596	-0.12%
2023/06/12	3	42.57	0.4	42.98	42.30	2.7	2,541	0.10%
2023/06/09	8	44.13	5	44.33	44.00	3	2,453	0.12%
2023/06/06	0	0.00	1	43.10	43.25	-1	2,205	-0.05%
2023/05/31	0	0.00	1	42.25	42.20	-1	2,097	-0.05%
2023/05/29	0	0.00	1	41.75	41.75	-1	2,016	-0.05%
2023/05/26	5	41.39	4.5	41.31	40.80	0.6	1,999	0.03%
2023/05/25	0	0.00	1	42.20	42.40	-1	1,945	-0.05%
2023/05/23	0	0.00	1	40.80	40.90	-1	1,864	-0.05%
2023/05/22	1	40.75	1	40.80	40.80	0	1,870	0.00%
2023/05/18	0	0.00	3	39.95	39.95	-3	1,843	-0.16%
2023/05/16	0	0.00	3	39.57	39.70	-3	1,785	-0.17%
2023/05/10	1	39.05	0	0.00	39.10	1	1,647	0.06%
2023/05/09	5	39.10	0	0.00	38.90	5	1,611	0.31%
2023/05/08	9	38.98	6	39.23	38.90	3	1,586	0.19%
2023/05/04	3	39.10	2	39.08	39.10	1	1,518	0.07%
2023/04/26	0	0.00	1	37.30	37.50	-1	1,403	-0.07%
2023/04/25	1	37.25	1	37.90	36.85	0	1,395	0.00%
2023/04/24	1	37.55	0	0.00	37.75	1	1,381	0.07%
2023/04/21	4	39.10	5	38.83	37.25	-1	1,378	-0.07%
2023/04/20	1	38.55	0	0.00	38.35	1	1,299	0.08%
2023/04/19	1	38.00	0	0.00	38.45	1	1,285	0.08%
2023/04/18	1	38.00	1	37.95	37.95	0	1,264	0.00%
2023/04/12	0	0.00	1	38.90	39.00	-1	1,182	-0.08%
2023/04/11	3	38.47	3	38.72	38.85	0	1,133	0.00%
2023/04/10	4	37.88	2	37.75	37.70	2	1,047	0.19%
2023/04/07	4	36.69	4	36.80	37.25	0	953	0.00%
2023/03/27	1	35.55	0	0.00	35.55	1	814	0.12%
2023/03/23	0	35.30	1	34.95	35.25	-1	800	-0.12%
2023/03/15	0	0.00	1	34.00	34.00	-1	782	-0.13%
2023/02/23	0	0.00	1	34.60	34.60	-1	846	-0.12%
2023/02/20	0	0.00	5	34.67	34.80	-5	889	-0.56%
2023/02/17	1	34.40	0	0.00	34.50	1	892	0.11%
2023/02/14	0	0.00	3	33.45	33.30	-3	906	-0.33%
2023/02/07	3	33.50	25	33.55	33.55	-22	1,101	-2.00%
2023/02/03	0	0.00	15	33.60	33.70	-15	1,346	-1.11%
2023/02/01	6	33.10	0	0.00	33.20	6	1,324	0.45%
2023/01/16	10	31.65	0	0.00	31.55	10	1,292	0.77%
2023/01/12	6	32.03	0	0.00	32.05	6	1,287	0.47%
2023/01/09	5	32.40	0	0.00	32.35	5	1,278	0.39%
2022/12/28	10	31.74	0	0.00	31.65	10	1,316	0.76%
2022/12/27	10	32.35	0	0.00	32.15	10	1,316	0.76%
2022/12/21	0	0.00	4	31.84	31.65	-4	1,333	-0.30%
2022/11/29	1	33.65	0	0.00	34.00	1	1,235	0.08%
2022/11/28	0	0.00	1	34.10	33.90	-1	1,233	-0.08%
2022/11/22	0	0.00	1	33.90	33.95	-1	1,222	-0.08%
2022/11/17	0	0.00	2	34.53	34.80	-2	1,194	-0.17%
2022/11/16	10	34.74	8	34.40	34.35	2	1,184	0.17%
2022/11/14	4	33.75	0	0.00	33.85	4	1,153	0.35%
2022/11/07	1	33.40	0	0.00	33.55	1	1,132	0.09%
2022/11/03	2	33.25	2	33.28	33.40	0	1,062	0.00%
2022/11/02	8	32.71	8	32.82	33.05	0	1,017	0.00%
2022/11/01	0	0.00	3	30.37	31.60	-3	851	-0.35%
2022/10/24	3	28.58	1	28.70	28.35	2	850	0.24%
2022/10/19	0	0.00	1	28.85	28.75	-1	851	-0.12%
2022/10/18	0	0.00	1	28.65	28.75	-1	850	-0.12%
2022/10/17	1	28.05	0	0.00	28.30	1	851	0.12%
2022/10/14	1	28.55	0	0.00	28.55	1	855	0.12%
2022/10/12	1	28.50	0	0.00	28.50	1	842	0.12%
2022/10/07	0	0.00	1	30.20	30.20	-1	837	-0.12%
2022/10/04	1	29.60	2	29.20	29.60	-1	839	-0.12%
2022/10/03	2	28.90	0	0.00	28.90	2	837	0.24%
2022/09/08	0	0.00	0.2	32.00	32.10	-0.2	897	-0.03%
2022/09/07	0	0.00	4	31.10	31.35	-4	901	-0.44%
2022/09/05	0	0.00	4	32.00	32.15	-4	902	-0.44%
2022/08/26	4	32.20	0	0.00	32.15	4	870	0.46%
2022/08/09	0	0.00	1	29.50	29.75	-1	795	-0.13%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/08/04	1	31.70	0	0.00	31.40	1	769	0.13%
2022/07/22	3	33.50	0	0.00	33.15	3	882	0.34%
2022/07/18	0	0.00	6	32.00	32.45	-6	886	-0.68%
2022/07/12	6	30.05	1	30.00	30.00	5	880	0.57%
2022/07/11	0	0.00	2	31.45	30.90	-2	877	-0.23%
2022/07/07	4	30.98	1	30.50	31.00	3	899	0.33%
2022/06/20	0	0.00	1	32.60	32.55	-1	919	-0.11%
2022/06/16	3	34.80	0	0.00	34.30	3	896	0.33%
2022/06/09	0	0.00	3	36.40	36.45	-3	916	-0.33%
2022/06/07	0	0.00	5	36.55	36.50	-5	932	-0.54%
2022/06/01	1	37.40	2	37.20	37.05	-1	970	-0.10%
2022/05/26	0	0.00	1	36.85	36.50	-1	995	-0.10%
2022/05/19	1	36.10	0	0.00	36.20	1	1,234	0.08%
2022/05/12	0	0.00	1	34.60	33.85	-1	1,342	-0.07%
2022/05/09	0	0.00	10	36.15	35.40	-10	1,311	-0.76%
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/05/03	15	38.05	0	0.00	38.00	15	1,264	1.19%
2022/04/29	10	39.25	0	0.00	38.55	10	1,251	0.80%
2022/04/19	2	40.05	0	0.00	39.90	2	1,268	0.16%
2022/04/18	1	39.80	0	0.00	39.80	1	1,285	0.08%
2022/04/15	0	0.00	1	40.10	40.05	-1	1,291	-0.08%
2022/04/13	0	0.00	5	39.45	40.95	-5	1,318	-0.38%
2022/04/12	0	0.00	5	39.50	39.40	-5	1,319	-0.38%
2022/04/07	0	0.00	5	41.40	40.75	-5	1,314	-0.38%
2022/03/31	5	42.30	0	0.00	42.30	5	1,333	0.38%
2022/03/28	2	42.30	0	0.00	42.55	2	1,386	0.14%
2022/03/25	1	42.95	0	0.00	42.90	1	1,385	0.07%
2022/03/24	11	43.00	0	0.00	43.10	11	1,391	0.79%
2022/03/11	3	42.23	0	0.00	42.10	3	1,469	0.20%
2022/03/07	13	42.74	8	42.78	42.65	5	1,469	0.34%
2022/03/04	1	44.05	0	0.00	44.15	1	1,471	0.07%
2022/03/03	0	0.00	9	44.77	44.60	-9	1,491	-0.60%
2022/03/02	0	0.00	5	44.60	44.80	-5	1,501	-0.33%
2022/03/01	6	44.93	0	0.00	44.90	6	1,509	0.40%
2022/02/25	2	44.70	0	0.00	44.70	2	1,504	0.13%
2022/02/24	2	44.63	1	45.10	44.10	1	1,501	0.07%
2022/02/22	15	44.77	1	44.65	44.90	14	1,495	0.94%
2022/02/18	3	44.40	1	44.45	44.40	2	1,465	0.14%
2022/02/17	5	44.30	3	43.07	43.80	2	1,676	0.12%
2022/02/15	2	42.03	0	0.00	41.85	2	1,731	0.12%
2022/01/21	0	0.00	1	42.85	42.55	-1	1,980	-0.05%
2022/01/19	1	43.25	0	0.00	43.30	1	2,000	0.05%
2022/01/13	1	43.00	0	0.00	43.05	1	1,984	0.05%
2022/01/12	1	42.55	0	0.00	42.90	1	1,985	0.05%
2022/01/04	0	0.00	1	45.40	45.15	-1	1,917	-0.05%
2021/12/29	0	0.00	1	45.25	45.25	-1	1,916	-0.05%
2021/12/28	0	0.00	1	45.40	45.45	-1	1,921	-0.05%
2021/12/27	0	0.00	1	45.65	45.60	-1	1,941	-0.05%
2021/12/24	1	45.40	0	0.00	45.25	1	1,963	0.05%
2021/12/21	0	0.00	10	44.05	44.15	-10	1,975	-0.51%
2021/12/20	0	0.00	10	43.80	44.00	-10	1,983	-0.50%
2021/12/17	0	0.00	10	44.15	44.05	-10	1,987	-0.50%
2021/12/15	6	44.25	0	0.00	44.15	6	1,987	0.30%
2021/12/13	0	0.00	5	44.50	44.40	-5	1,985	-0.25%
2021/12/09	5	45.55	1	46.00	45.25	4	1,982	0.20%
2021/12/08	1	45.75	2	45.60	45.95	-1	1,970	-0.05%
2021/12/07	1	45.05	0	0.00	44.90	1	1,999	0.05%
2021/12/03	5	45.25	0	0.00	45.05	5	2,000	0.25%
2021/12/02	1	45.00	10	44.50	44.60	-9	2,000	-0.45%
2021/12/01	0	0.00	2	45.00	45.20	-2	1,995	-0.10%
2021/11/29	0.1	43.90	2	43.80	44.30	-1.9	1,992	-0.10%
2021/11/25	5	45.90	0	0.00	45.50	5	1,953	0.26%
2021/11/23	2	46.05	0	0.00	45.90	2	1,949	0.10%
2021/11/22	0	0.00	1	46.80	46.65	-1	1,944	-0.05%
2021/11/19	7.2	46.03	3	45.75	45.70	4.2	1,923	0.22%
2021/11/18	6	46.88	0	0.00	46.40	6	1,899	0.32%
2021/11/17	2	46.60	0	0.00	46.90	2	1,877	0.11%
2021/11/16	12.3	47.30	1	47.25	47.15	11.3	1,842	0.61%
2021/11/15	3	44.80	12	45.38	46.50	-9	1,600	-0.56%
2021/11/12	1	44.30	1	44.50	44.30	0	1,540	0.00%
2021/11/10	16	43.87	11	43.97	44.00	5	1,574	0.32%
2021/11/09	0	0.00	5	44.49	44.65	-5	1,609	-0.31%
2021/11/08	1	43.95	1	43.75	44.10	0	1,610	0.00%
2021/11/05	1	43.55	4	43.76	43.90	-3	1,677	-0.18%
2021/11/04	4	43.84	3	43.93	43.95	1	1,698	0.06%
2021/11/03	2	43.13	1	43.20	43.30	1	1,714	0.06%
2021/11/02	4	43.65	2	43.30	42.65	2	1,793	0.11%
2021/11/01	0	0.00	1	42.80	42.90	-1	1,853	-0.05%
2021/10/27	0	0.00	2	41.30	41.60	-2	1,899	-0.11%
2021/10/22	0	0.00	4	40.55	40.60	-4	1,946	-0.21%
2021/10/19	0	0.00	2	40.20	40.40	-2	2,028	-0.10%
2021/10/08	2	40.40	4	40.26	40.20	-2	2,231	-0.09%
2021/10/07	1	39.50	0	0.00	39.65	1	2,299	0.04%
2021/10/06	1	38.80	0	0.00	38.65	1	2,547	0.04%
2021/10/05	0	0.00	3	38.03	39.30	-3	2,620	-0.11%
2021/10/01	3	39.87	3	40.10	39.75	0	2,695	0.00%
2021/09/29	0	0.00	2	41.30	41.15	-2	2,703	-0.07%
2021/09/28	0	0.00	3	41.80	42.00	-3	2,742	-0.11%
2021/09/24	4	43.53	0	0.00	43.30	4	2,768	0.14%
2021/09/22	0	0.00	1	42.25	42.20	-1	2,824	-0.04%
2021/09/17	0	0.00	1	42.85	43.00	-1	2,864	-0.03%
2021/09/10	7	42.91	5	42.40	42.55	2	3,453	0.06%
2021/09/07	0	0.00	1	41.60	41.70	-1	3,544	-0.03%
2021/09/06	0	0.00	1	41.80	41.75	-1	3,609	-0.03%
2021/09/02	3	42.45	0	0.00	42.00	3	3,673	0.08%
2021/09/01	0	0.00	2	42.28	42.50	-2	3,688	-0.05%
2021/08/31	0	0.00	3	41.85	41.95	-3	3,691	-0.08%
2021/08/30	0	0.00	5	41.80	41.75	-5	3,716	-0.13%
2021/08/25	1	41.60	3	41.65	41.60	-2	3,772	-0.05%
2021/08/24	11	41.04	10	41.10	41.00	1	3,815	0.03%
2021/08/23	15	41.45	0	0.00	41.60	15	3,820	0.39%
2021/08/20	0	0.00	2	40.75	40.55	-2	3,828	-0.05%
2021/08/17	1	40.60	5	40.70	40.60	-4	3,882	-0.10%
2021/08/13	5	43.46	0	0.00	41.95	5	3,894	0.13%
2021/08/05	0	0.00	5	49.64	49.55	-5	4,156	-0.12%
2021/08/02	0	0.00	2	48.15	48.30	-2	4,211	-0.05%
2021/07/30	0	0.00	2	47.30	47.35	-2	4,214	-0.05%
2021/07/28	0	0.00	2	47.40	47.50	-2	4,284	-0.05%
2021/07/23	1	47.25	0	0.00	47.30	1	4,597	0.02%
2021/07/22	5	46.75	5	47.00	47.10	0	4,676	0.00%
2021/07/21	2	46.60	0	0.00	46.25	2	4,687	0.04%
2021/07/20	0	0.00	2	46.90	46.65	-2	4,682	-0.04%
2021/07/19	8	47.64	5	47.60	47.60	3	4,685	0.06%
2021/07/16	1	48.20	3	48.35	48.40	-2	4,759	-0.04%
2021/07/15	1	48.05	0	0.00	48.25	1	4,889	0.02%
2021/07/14	5	48.44	6	48.80	48.20	-1	4,920	-0.02%
2021/07/13	15	49.82	8	50.45	49.05	7	4,891	0.14%
2021/07/12	4	49.09	2	48.80	49.15	2	4,678	0.04%
2021/07/09	2	48.45	0	0.00	48.45	2	4,617	0.04%
2021/07/06	0	0.00	1	48.45	48.15	-1	4,780	-0.02%
2021/07/05	2	47.95	1	48.40	48.40	1	5,033	0.02%
2021/07/01	1	47.30	0	0.00	47.15	1	5,162	0.02%
2021/06/29	0	0.00	1	47.70	47.55	-1	5,173	-0.02%
2021/06/28	3	47.18	0	0.00	48.00	3	5,210	0.06%
2021/06/25	2	48.00	3	47.98	47.55	-1	5,209	-0.02%
2021/06/23	2	48.43	3	48.33	48.40	-1	5,236	-0.02%
2021/06/22	12	48.80	12	48.14	47.65	0	5,254	0.00%
2021/06/21	0	0.00	1	45.45	46.05	-1	5,322	-0.02%
2021/06/18	1	46.65	0	0.00	46.60	1	5,441	0.02%
2021/06/15	3	45.70	0	0.00	45.85	3	5,487	0.05%
2021/06/10	0	0.00	6	44.58	44.80	-6	5,529	-0.11%
2021/06/08	4	44.23	1	44.20	44.20	3	5,652	0.05%
2021/06/07	3	43.60	0	0.00	43.70	3	5,700	0.05%
2021/06/04	2	44.25	0	0.00	44.10	2	5,743	0.03%
2021/06/02	1	44.50	0	0.00	44.65	1	5,812	0.02%
2021/06/01	1	45.15	0	0.00	45.15	1	5,826	0.02%
2021/05/31	0	0.00	2	44.43	44.40	-2	5,866	-0.03%
2021/05/26	1	43.90	0	0.00	43.90	1	6,521	0.02%
2021/05/24	0	0.00	5	43.60	43.50	-5	6,656	-0.08%
2021/05/20	12	44.56	10	44.13	43.40	2	6,861	0.03%
2021/05/18	1	40.70	2	41.85	42.10	-1	6,594	-0.02%
2021/05/17	0	0.00	2	39.80	38.95	-2	6,581	-0.03%
2021/05/14	1	40.80	0	0.00	40.55	1	6,524	0.02%
2021/05/13	2	40.13	0	0.00	40.30	2	6,499	0.03%
2021/05/12	2	42.43	4	40.93	40.50	-2	6,468	-0.03%
2021/05/11	0	0.00	2	44.10	43.15	-2	6,383	-0.03%
2021/05/10	2	45.70	0	0.00	45.50	2	6,327	0.03%
2021/05/06	3	45.30	5	45.14	45.00	-2	6,318	-0.03%
2021/05/04	0	0.00	5	45.20	45.65	-5	6,305	-0.08%
2021/05/03	0	0.00	10	48.45	47.90	-10	6,201	-0.16%
2021/04/29	6	50.10	0	0.00	49.70	6	6,115	0.10%
2021/04/28	10	51.05	6	51.18	51.10	4	6,010	0.07%
2021/04/27	2	49.80	0	0.00	49.70	2	6,008	0.03%
2021/04/26	10	50.10	0	0.00	50.20	10	6,016	0.17%
2021/04/23	0	0.00	20	50.10	49.95	-20	6,022	-0.33%
2021/04/22	3	50.67	0	0.00	49.45	3	6,073	0.05%
2021/04/21	5	52.10	8	52.09	51.60	-3	6,049	-0.05%
2021/04/20	1	51.10	1	50.90	51.40	0	5,941	0.00%
2021/04/19	0	0.00	1	50.60	50.40	-1	5,948	-0.02%
2021/04/16	0	0.00	2	50.30	50.00	-2	5,981	-0.03%
2021/04/14	6	49.82	4	49.68	49.30	2	6,013	0.03%
2021/04/13	2	51.50	4	52.00	50.40	-2	5,978	-0.03%
2021/04/12	4	52.50	11	52.91	51.90	-7	5,958	-0.12%
2021/04/09	229	53.03	18	52.94	53.10	211	5,898	3.58%	大買/鉅額交易
2021/04/08	7	50.79	10	51.35	51.90	-3	5,649	-0.05%
2021/04/07	1	49.40	29	49.61	50.20	-28	5,523	-0.51%
2021/04/06	9	49.34	21	49.30	49.35	-12	5,523	-0.22%
2021/04/01	3	49.15	0	0.00	49.25	3	5,532	0.05%
2021/03/31	0	0.00	3	49.50	49.35	-3	5,526	-0.05%
2021/03/30	0	0.00	40	49.15	49.25	-40	5,499	-0.73%
2021/03/29	2	49.30	7	49.30	49.25	-5	5,489	-0.09%
2021/03/26	0	0.00	0.4	49.45	49.35	-0.4	5,473	-0.01%
2021/03/25	7	49.33	2	49.25	48.75	5	5,488	0.09%
2021/03/24	100	50.94	5	50.96	50.10	95	5,418	1.75%
2021/03/23	0	0.00	23	49.87	50.10	-23	5,105	-0.45%
2021/03/22	13	48.65	11	48.89	48.80	2	4,990	0.04%
2021/03/19	5	48.09	4	48.06	48.20	1	5,002	0.02%
2021/03/18	3	48.43	7	48.44	48.45	-4	5,019	-0.08%
2021/03/17	14	48.33	2	48.25	48.10	12	5,086	0.24%
2021/03/16	1	47.55	15	47.55	47.45	-14	5,151	-0.27%
2021/03/15	11	47.79	1	47.90	47.90	10	5,377	0.19%
2021/03/11	3	46.70	70	46.62	46.75	-67	5,456	-1.23%
2021/03/10	1	46.90	5	46.80	46.45	-4	5,480	-0.07%
2021/03/08	3	46.45	57	46.24	46.05	-54	5,647	-0.96%
2021/03/05	2	46.28	1	46.35	46.10	1	5,728	0.02%
2021/03/04	0	0.00	4	46.68	46.60	-4	5,879	-0.07%
2021/03/03	0	0.00	25	46.17	46.30	-25	5,918	-0.42%
2021/03/02	21	46.91	5.3	46.80	46.10	15.7	5,904	0.27%
2021/02/26	24	46.20	46	46.60	46.20	-22	5,786	-0.38%
2021/02/25	5	45.22	3	45.65	45.55	2	5,606	0.04%
2021/02/24	2	45.25	2	44.95	45.35	0	5,603	0.00%
2021/02/23	1	45.15	15	45.17	45.30	-14	5,524	-0.25%
2021/02/22	7	44.69	1	44.80	44.80	6	5,452	0.11%
2021/02/19	5	44.16	0	0.00	44.20	5	5,366	0.09%
2021/02/18	1	43.60	1	43.45	43.80	0	5,408	0.00%
2021/02/17	0	0.00	1	43.05	43.10	-1	5,543	-0.02%
2021/02/05	2	42.10	15	42.10	42.15	-13	5,587	-0.23%
2021/02/03	2	42.25	1	42.25	42.40	1	5,774	0.02%
2021/02/02	0	0.00	41	41.76	42.10	-41	5,924	-0.69%
2021/02/01	0	0.00	22	41.70	41.55	-22	6,010	-0.37%
2021/01/29	1	41.50	6	41.45	41.30	-5	6,148	-0.08%
2021/01/28	15	42.18	0	0.00	42.00	15	6,151	0.24%
2021/01/27	0	0.00	3	42.88	42.50	-3	6,236	-0.05%
2021/01/26	1	41.70	3	42.35	41.80	-2	6,609	-0.03%
2021/01/25	3	42.35	0	0.00	42.30	3	6,623	0.05%
2021/01/22	1	41.45	0	0.00	41.80	1	6,615	0.02%
2021/01/21	19	41.28	3	41.22	41.25	16	6,639	0.24%
2021/01/20	4	42.65	3	42.18	41.65	1	6,698	0.01%
2021/01/19	1	43.60	0	0.00	43.45	1	6,623	0.02%
2021/01/18	4	42.84	7	42.62	42.85	-3	6,626	-0.05%
2021/01/15	20	43.30	3	44.88	43.30	17	6,674	0.25%
2021/01/14	0	0.00	1.2	44.24	44.50	-1.2	6,626	-0.02%
2021/01/12	2	43.50	1	44.55	43.20	1	6,569	0.02%
2021/01/11	22	44.53	3	44.23	44.30	19	6,566	0.29%
2021/01/08	2	44.10	0	0.00	43.80	2	6,544	0.03%
2021/01/07	0	0.00	3	43.90	43.80	-3	6,606	-0.05%
2021/01/06	6	43.31	4	44.13	43.40	2	6,616	0.03%
2021/01/05	8	44.18	3	44.07	44.15	5	6,611	0.07%
2021/01/04	5	43.88	6	43.58	43.60	-1	6,585	-0.02%
2020/12/31	1	43.35	38	43.33	43.35	-37	6,580	-0.56%
2020/12/30	1	43.10	0	0.00	43.30	1	6,580	0.02%
2020/12/29	34	43.20	0	0.00	43.05	34	6,593	0.52%
2020/12/28	5	43.56	0	0.00	43.60	5	6,551	0.08%
2020/12/25	1	43.35	0	0.00	43.50	1	6,524	0.02%
2020/12/24	5	43.53	2	43.45	43.45	3	6,514	0.05%
2020/12/23	5	42.99	2	43.10	43.00	3	6,524	0.05%
2020/12/22	9	43.38	0	0.00	42.90	9	6,618	0.14%
2020/12/21	0	0.00	3	43.80	43.70	-3	6,677	-0.04%
2020/12/18	3	44.10	0	0.00	44.10	3	6,650	0.05%
2020/12/16	0	0.00	28	44.77	44.80	-28	6,606	-0.42%
2020/12/15	27	44.09	1	44.50	43.85	26	6,726	0.39%
2020/12/14	4	45.20	0	0.00	45.35	4	6,671	0.06%
2020/12/11	1	44.20	2	45.05	45.00	-1	6,626	-0.02%
2020/12/10	9	45.78	2	45.90	45.85	7	6,549	0.11%
2020/12/09	52	46.04	19	46.10	46.55	33	6,431	0.51%
2020/12/08	1	45.00	6	45.02	44.80	-5	6,235	-0.08%
2020/12/07	8	45.42	10	45.52	45.25	-2	6,283	-0.03%
2020/12/04	16	45.20	0	0.00	45.20	16	6,218	0.26%
2020/12/03	4	45.05	2	44.90	45.05	2	6,188	0.03%
2020/12/02	0	0.00	20	45.86	45.55	-20	6,174	-0.32%
2020/12/01	0	0.00	22	45.47	45.60	-22	6,077	-0.36%
2020/11/30	40	44.90	21	45.11	44.85	19	6,089	0.31%
2020/11/27	10	44.60	29	44.72	44.55	-19	6,023	-0.32%
2020/11/26	8	44.09	5	44.00	44.20	3	6,021	0.05%
2020/11/25	21	43.74	2	43.85	43.70	19	6,044	0.31%
2020/11/24	28	45.02	10	44.40	44.45	18	6,024	0.30%
2020/11/23	13	44.23	0	0.00	44.35	13	5,947	0.22%
2020/11/20	7	43.77	10	44.00	44.15	-3	5,967	-0.05%
2020/11/19	3	43.90	0	0.00	43.85	3	6,026	0.05%
2020/11/18	4	43.70	0	0.00	43.50	4	6,266	0.06%
2020/11/17	9	43.54	3	43.37	43.40	6	6,470	0.09%
2020/11/16	24	43.81	4	43.84	43.85	20	6,809	0.29%
2020/11/13	3	43.20	1	43.15	43.20	2	7,000	0.03%
2020/11/12	5	43.10	7	43.01	42.70	-2	7,850	-0.03%
2020/11/11	2	42.40	2	42.90	42.95	0	8,502	0.00%
2020/11/10	1	41.95	6	42.66	42.40	-5	8,790	-0.06%
2020/11/09	0	0.00	4	42.15	42.15	-4	8,928	-0.04%
2020/11/06	6	41.92	9	41.96	41.75	-3	8,994	-0.03%
2020/11/04	2	40.80	0	0.00	41.00	2	8,951	0.02%
2020/11/03	10	41.46	6	41.81	41.10	4	8,923	0.04%
2020/11/02	1	39.65	1	39.15	39.60	0	8,564	0.00%
2020/10/30	0	0.00	8	39.14	39.15	-8	8,664	-0.09%
2020/10/29	1	39.20	3	38.80	39.70	-2	8,671	-0.02%
2020/10/28	15	40.32	10	39.98	39.80	5	8,670	0.06%
2020/10/26	2	41.35	2	41.65	41.60	0	8,638	0.00%
2020/10/23	1	41.10	0	0.00	41.05	1	8,658	0.01%
2020/10/22	3	41.67	3	42.05	41.45	0	8,666	0.00%
2020/10/21	9	41.71	4	41.93	41.85	5	8,717	0.06%
2020/10/20	1	41.15	0	0.00	41.25	1	8,842	0.01%
2020/10/19	6	41.57	5	41.65	41.35	1	9,033	0.01%
2020/10/15	3	41.47	12	41.45	41.50	-9	9,288	-0.10%
2020/10/14	2	40.35	1	40.70	40.65	1	9,290	0.01%
2020/10/13	7	40.27	5	40.20	40.25	2	9,699	0.02%
2020/10/12	1	40.80	6	40.77	40.85	-5	9,806	-0.05%
2020/10/07	3	40.32	2	40.28	40.50	1	10,162	0.01%
2020/10/06	8	40.28	0	0.00	40.20	8	10,697	0.07%
2020/10/05	6	39.60	0	0.00	39.65	6	10,871	0.06%
2020/09/30	2	39.05	0	0.00	39.20	2	11,182	0.02%
2020/09/29	1	38.80	0	0.00	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	5	37.90	0	0.00	38.05	5	12,069	0.04%
2020/09/24	17	40.00	1	39.75	39.75	16	12,326	0.13%
2020/09/23	13	41.48	0	0.00	41.50	13	12,635	0.10%
2020/09/21	3	42.88	4	42.80	42.75	-1	12,838	-0.01%
2020/09/18	6	43.65	6	43.74	43.60	0	12,859	0.00%
2020/09/17	7	42.44	4	42.51	42.55	3	12,775	0.02%
2020/09/16	1	42.10	0	0.00	42.05	1	12,830	0.01%
2020/09/14	1	41.80	0	0.00	41.85	1	12,907	0.01%
2020/09/11	10	42.15	5	41.60	41.30	5	12,902	0.04%
2020/09/10	1	43.45	1	42.10	42.25	0	12,834	0.00%
2020/09/09	37	42.09	3	42.13	42.20	34	12,751	0.27%
2020/09/08	2	43.15	18	43.33	43.05	-16	12,663	-0.13%
2020/09/07	4	44.26	9	43.73	43.50	-5	12,664	-0.04%
2020/09/04	2	44.40	2	44.20	44.45	0	12,725	0.00%
2020/09/03	1	45.75	2	44.90	45.15	-1	12,660	-0.01%
2020/09/02	9	44.86	6	45.10	44.60	3	12,555	0.02%
2020/09/01	2	44.00	0	0.00	44.20	2	12,478	0.02%
2020/08/31	2	44.25	0	0.00	43.55	2	12,403	0.02%
2020/08/28	1	43.40	1	43.30	43.50	0	12,488	0.00%
2020/08/27	2	43.35	1	43.45	43.20	1	12,500	0.01%
2020/08/26	2	44.50	1	44.10	44.10	1	12,464	0.01%
2020/08/25	2	44.70	0	0.00	44.75	2	12,496	0.02%
2020/08/24	12	45.03	2	44.33	44.60	10	12,612	0.08%
2020/08/21	5	44.04	22	44.01	43.95	-17	12,397	-0.14%
2020/08/20	29	45.91	17	46.29	43.35	12	12,262	0.10%
2020/08/19	3	48.73	3	48.80	48.15	0	11,877	0.00%
2020/08/18	53	49.78	48	49.58	48.15	5	11,533	0.04%
2020/08/17	2	46.60	20	47.79	49.65	-18	10,644	-0.17%
2020/08/14	21	44.08	3	44.75	45.15	18	9,929	0.18%
2020/08/13	1	44.90	1	43.15	42.35	0	9,575	0.00%
2020/08/12	6	41.50	2	44.20	44.15	4	9,310	0.04%
2020/08/11	0	0.00	2	42.80	42.55	-2	9,225	-0.02%
2020/08/07	1	43.70	13	43.79	43.85	-12	9,266	-0.13%
2020/08/05	1	43.00	3	43.72	43.30	-2	9,427	-0.02%
2020/08/04	0	0.00	1	42.00	42.00	-1	9,637	-0.01%
2020/07/30	0	0.00	1	41.70	41.25	-1	9,670	-0.01%
2020/07/28	11	41.50	0	0.00	40.15	11	9,660	0.11%
2020/07/27	5	41.55	0	0.00	41.55	5	9,672	0.05%
2020/07/24	0	0.00	1.3	42.88	42.80	-1.3	9,622	-0.01%
2020/07/23	0	0.00	2	44.70	45.00	-2	9,561	-0.02%
2020/07/22	0	0.00	5	45.37	45.40	-5	9,399	-0.05%
2020/07/21	1	45.30	0	0.00	45.25	1	9,255	0.01%
2020/07/20	1	45.35	1	45.60	45.30	0	9,126	0.00%
2020/07/17	5	45.76	9	46.94	45.25	-4	9,072	-0.04%
2020/07/16	2	45.40	6	45.77	45.75	-4	8,704	-0.05%
2020/07/15	0	0.00	1	45.30	45.00	-1	8,611	-0.01%
2020/07/14	10	44.97	1.1	45.01	45.10	8.9	8,533	0.10%
2020/07/13	110	46.45	137	46.44	46.35	-27	8,375	-0.32%	大買/大賣/
2020/07/10	0	0.00	4	44.20	43.00	-4	7,946	-0.05%
2020/07/09	12	45.75	1	46.20	44.50	11	7,828	0.14%
2020/07/08	1	45.30	1	45.50	45.45	0	7,619	0.00%
2020/07/07	19	44.24	8	43.94	44.10	11	7,491	0.15%
2020/07/06	7	44.87	37	44.76	45.00	-30	7,417	-0.40%
2020/07/03	2	42.48	27	42.36	43.00	-25	7,059	-0.35%
2020/07/02	2	41.20	11	41.80	41.90	-9	6,805	-0.13%
2020/07/01	2	39.00	21	39.87	39.80	-19	6,455	-0.29%
2020/06/30	3	39.03	0	0.00	38.80	3	6,322	0.05%
2020/06/24	0	0.00	2	39.20	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	7	38.53	38.80	-7	6,272	-0.11%
2020/06/22	1	38.55	0	0.00	38.45	1	6,299	0.02%
2020/06/19	4	38.73	0	0.00	39.10	4	6,389	0.06%
2020/06/18	10	38.45	7	38.23	38.05	3	6,387	0.05%
2020/06/16	2	37.60	5	37.57	37.70	-3	6,584	-0.05%
2020/06/15	4	37.25	10	37.20	36.95	-6	6,711	-0.09%
2020/06/12	2	37.38	0	0.00	37.75	2	6,765	0.03%
2020/06/11	9	39.03	0	0.00	38.45	9	6,803	0.13%
2020/06/10	1	38.90	2	39.10	38.75	-1	6,737	-0.01%
2020/06/09	10	38.90	0	0.00	38.70	10	6,889	0.15%
2020/06/08	2	39.10	3	39.02	38.90	-1	6,944	-0.01%
2020/06/05	18	39.00	0	0.00	39.05	18	6,952	0.26%
2020/06/04	7	39.33	1	39.50	39.30	6	7,013	0.09%
2020/06/03	0	0.00	12	38.83	39.00	-12	6,890	-0.17%
2020/06/02	1	38.70	0	0.00	38.55	1	6,857	0.01%
2020/06/01	1	38.55	5	38.75	38.95	-4	6,885	-0.06%
2020/05/29	7	38.19	2	38.10	38.75	5	7,206	0.07%
2020/05/28	1	37.50	1	37.80	37.50	0	7,077	0.00%
2020/05/27	0	0.00	1	37.50	37.40	-1	7,029	-0.01%
2020/05/26	2	36.70	0	0.00	36.70	2	6,982	0.03%
2020/05/22	2	36.40	0	0.00	36.35	2	6,976	0.03%
2020/05/21	0	0.00	2	37.03	37.20	-2	6,966	-0.03%
2020/05/20	9	36.64	0	0.00	36.60	9	6,948	0.13%
2020/05/19	3	36.87	0	0.00	36.85	3	6,921	0.04%
2020/05/18	15	36.85	0	0.00	36.45	15	6,887	0.22%
2020/05/15	14	37.74	1	38.05	37.60	13	6,813	0.19%
2020/05/14	4	38.18	10	38.05	37.65	-6	6,773	-0.09%
2020/05/13	9	39.09	4	39.55	39.05	5	6,663	0.08%
2020/05/12	19	39.69	0	0.00	39.70	19	6,607	0.29%
2020/05/11	4	40.36	6	40.69	41.10	-2	6,463	-0.03%
2020/05/08	3	38.80	3	38.80	38.80	0	6,140	0.00%
2020/05/07	4	38.35	14	38.84	38.85	-10	6,126	-0.16%
2020/05/06	12	38.63	7	38.64	38.35	5	6,115	0.08%
2020/05/05	4	38.94	1	38.95	38.80	3	6,120	0.05%
2020/05/04	4	39.40	1	39.35	39.00	3	6,133	0.05%
2020/04/30	2	39.63	0	0.00	40.00	2	6,145	0.03%
2020/04/29	0	0.00	1	38.90	38.90	-1	6,134	-0.02%
2020/04/28	2	38.83	0	0.00	38.65	2	6,167	0.03%
2020/04/24	1	39.20	0	0.00	39.05	1	6,160	0.02%
2020/04/22	0	0.00	6.3	39.02	39.35	-6.3	6,099	-0.10%
2020/04/20	0	0.00	2.2	39.51	39.60	-2.2	6,081	-0.04%
2020/04/17	20	39.83	1	39.30	39.45	19	6,056	0.31%
2020/04/16	0	0.00	1	39.80	40.00	-1	5,942	-0.02%
2020/04/15	2	40.50	1	40.15	39.90	1	5,908	0.02%
2020/04/14	1	40.20	4	39.80	39.80	-3	5,819	-0.05%
2020/04/13	2	39.60	0	0.00	39.60	2	5,773	0.03%
2020/04/10	2.2	38.55	0	0.00	39.00	2.2	5,704	0.04%
2020/04/09	8	39.00	10	38.64	38.60	-2	5,704	-0.04%
2020/04/08	2	36.95	1	37.60	37.60	1	5,578	0.02%
2020/04/07	0	0.00	3	36.35	36.60	-3	5,546	-0.05%
2020/04/06	2	34.10	2	34.20	34.50	0	5,576	0.00%
2020/04/01	1	33.65	11	33.67	33.70	-10	5,534	-0.18%
2020/03/31	1	33.05	4	33.61	33.10	-3	5,529	-0.05%
2020/03/30	6	32.01	5	32.21	33.20	1	5,552	0.02%
2020/03/27	12	32.73	3	33.22	32.50	9	5,567	0.16%
2020/03/26	4	31.94	2	31.80	32.90	2	5,468	0.04%
2020/03/25	1	31.85	1	31.90	31.60	0	5,359	0.00%
2020/03/24	2	27.50	2	28.18	29.00	0	5,227	0.00%
2020/03/20	5	29.65	2	29.80	28.00	3	5,115	0.06%
2020/03/18	1	31.10	0	0.00	30.40	1	4,854	0.02%
2020/03/17	1	29.50	5	30.47	30.50	-4	4,809	-0.08%
2020/03/16	6	33.00	8	32.71	31.55	-2	4,763	-0.04%
2020/03/13	7	32.23	11	32.73	33.15	-4	4,720	-0.08%
2020/03/12	16	36.67	20	36.26	35.40	-4	4,616	-0.09%
2020/03/11	49	38.82	36	38.90	38.30	13	4,541	0.29%
2020/03/10	15	38.62	22	38.78	39.50	-7	4,507	-0.16%
2020/03/09	6	40.04	3	40.27	39.10	3	4,432	0.07%
2020/03/06	5	41.25	11	41.05	41.05	-6	4,384	-0.14%
2020/03/05	1	41.60	0	0.00	41.70	1	4,371	0.02%
2020/03/04	15	42.15	4	41.86	41.50	11	4,306	0.26%
2020/03/03	0	0.00	3	40.12	40.40	-3	3,901	-0.08%
2020/03/02	2	35.80	0	0.00	36.75	2	3,833	0.05%
2020/02/27	1	36.00	0	0.00	36.00	1	3,885	0.03%
2020/02/26	4	38.00	0	0.00	37.60	4	3,880	0.10%
2020/02/25	0	0.00	1	38.40	38.40	-1	3,905	-0.03%
2020/02/24	2	38.20	0	0.00	38.25	2	3,975	0.05%
2020/02/18	2	39.15	3	38.95	38.95	-1	4,387	-0.02%
2020/02/17	0	0.00	5	39.30	39.20	-5	4,805	-0.10%
2020/02/13	2	39.43	0	0.00	39.25	2	5,192	0.04%
2020/02/10	5	37.58	0	0.00	38.00	5	5,705	0.09%
2020/02/07	1	38.70	0	0.00	38.30	1	5,756	0.02%
2020/02/06	0	0.00	1	38.90	39.10	-1	5,791	-0.02%
2020/02/05	1	37.80	0	0.00	37.95	1	5,844	0.02%
2020/02/03	2	35.73	1	35.55	36.15	1	5,972	0.02%
2020/01/31	3	37.80	2	37.85	37.65	1	6,089	0.02%
2020/01/20	0	0.00	2	43.05	43.00	-2	6,059	-0.03%
2020/01/10	2	41.70	0	0.00	41.55	2	6,861	0.03%
2020/01/09	0	0.00	0.8	41.70	41.70	-0.8	7,085	-0.01%
2020/01/06	1	42.40	2	42.30	42.30	-1	7,520	-0.01%
2020/01/03	0	0.00	3	44.15	43.25	-3	7,540	-0.04%
2020/01/02	1	43.95	2	43.98	43.95	-1	7,537	-0.01%
2019/12/31	2	44.00	14	43.82	43.90	-12	7,530	-0.16%
2019/12/30	18	43.68	5	43.04	43.80	13	7,526	0.17%
2019/12/27	3	42.50	0	0.00	42.40	3	7,456	0.04%
2019/12/26	14	42.91	1	42.90	42.45	13	7,499	0.17%
2019/12/25	2	43.30	0	0.00	43.40	2	7,535	0.03%
2019/12/24	2	42.28	10	42.61	43.00	-8	7,682	-0.10%
2019/12/23	9	42.28	4	42.55	42.20	5	7,993	0.06%
2019/12/20	0	0.00	4	42.41	42.50	-4	8,363	-0.05%
2019/12/19	1	42.05	3	42.27	42.15	-2	8,822	-0.02%
2019/12/18	11	42.24	3	42.47	42.05	8	9,315	0.09%
2019/12/17	1	42.30	4	42.59	42.50	-3	9,478	-0.03%
2019/12/16	1	41.75	4	42.31	42.30	-3	9,664	-0.03%
2019/12/13	9	41.95	8	42.00	41.85	1	9,674	0.01%
2019/12/12	10	42.27	4	42.41	42.20	6	9,738	0.06%
2019/12/11	2	42.45	8	42.27	42.45	-6	9,729	-0.06%
2019/12/10	9	41.84	7	41.96	41.90	2	9,716	0.02%
2019/12/09	13	42.51	4	42.35	42.05	9	9,701	0.09%
2019/12/06	8	42.80	2	43.00	42.80	6	9,679	0.06%
2019/12/05	1	42.30	12	42.45	42.75	-11	9,736	-0.11%
2019/12/04	11	42.12	2	42.13	42.10	9	9,785	0.09%
2019/12/03	5	42.02	12	42.40	42.55	-7	9,881	-0.07%
2019/12/02	17	42.63	21	42.31	42.10	-4	9,907	-0.04%
2019/11/29	6	43.41	3	43.62	43.10	3	9,912	0.03%
2019/11/28	9	43.78	1	44.20	43.60	8	9,973	0.08%
2019/11/27	0	0.00	2	44.10	44.00	-2	10,066	-0.02%
2019/11/26	5	44.00	4	44.10	43.80	1	10,142	0.01%
2019/11/25	0	0.00	5	43.39	43.70	-5	10,121	-0.05%
2019/11/22	7	43.11	3	43.55	42.85	4	10,146	0.04%
2019/11/21	7	43.06	10	43.15	43.30	-3	10,169	-0.03%
2019/11/20	18	44.22	10	44.13	43.60	8	10,174	0.08%
2019/11/19	5	45.23	1	45.50	45.00	4	10,175	0.04%
2019/11/18	2	45.63	2	45.80	45.45	0	10,285	0.00%
2019/11/15	4	45.25	7	45.34	45.15	-3	10,529	-0.03%
2019/11/14	15	45.10	11	45.60	44.60	4	10,787	0.04%
2019/11/13	11	45.41	10	45.40	45.00	1	10,608	0.01%
2019/11/12	7	45.78	5	46.00	46.15	2	10,685	0.02%
2019/11/11	8	45.30	7	45.55	46.20	1	10,689	0.01%
2019/11/08	10	46.18	21	45.26	45.80	-11	10,661	-0.10%
2019/11/07	2	43.50	3	43.93	43.80	-1	10,518	-0.01%
2019/11/06	5	44.20	1	45.00	43.90	4	10,756	0.04%
2019/11/05	2	44.80	6	44.98	44.80	-4	10,814	-0.04%
2019/11/04	14	44.74	4.1	45.01	44.55	9.9	10,889	0.09%
2019/11/01	0	0.00	2	44.98	45.10	-2	10,937	-0.02%
2019/10/31	25	45.51	15	45.10	44.65	10	11,096	0.09%
2019/10/30	15	44.33	23	44.30	45.80	-8	11,260	-0.07%
2019/10/29	13	44.10	7	44.00	43.90	6	11,419	0.05%
2019/10/28	6	43.75	22	43.81	44.45	-16	11,889	-0.13%
2019/10/25	23	43.87	18	43.78	44.00	5	12,331	0.04%
2019/10/24	9	44.22	11	44.47	44.50	-2	12,331	-0.02%
2019/10/23	25	45.02	14	44.96	44.25	11	12,367	0.09%
2019/10/22	4	44.50	2	44.90	44.65	2	12,109	0.02%
2019/10/21	4	43.65	5	44.18	44.15	-1	12,029	-0.01%
2019/10/18	2	43.78	7	44.05	44.25	-5	11,964	-0.04%
2019/10/17	5	43.65	25	44.08	43.95	-20	11,898	-0.17%
2019/10/16	7	42.75	7	43.04	43.05	0	11,706	0.00%
2019/10/15	19	42.68	17	43.00	43.00	2	11,656	0.02%
2019/10/14	7	40.66	14	40.83	41.05	-7	11,486	-0.06%
2019/10/09	1	39.00	3	39.67	40.00	-2	11,506	-0.02%
2019/10/08	8	39.59	2	40.30	39.40	6	11,470	0.05%
2019/10/07	1	40.55	1	40.95	40.50	0	11,391	0.00%
2019/10/04	4	40.68	3	40.78	40.30	1	11,366	0.01%
2019/10/03	8	40.90	10	41.26	40.95	-2	11,301	-0.02%
2019/10/02	7	40.93	9	41.33	41.50	-2	11,253	-0.02%
2019/10/01	2	40.98	2.2	41.32	40.80	-0.2	11,251	0.00%
2019/09/27	12	41.80	27	41.10	40.75	-15	11,202	-0.13%
2019/09/26	12	43.68	67	43.86	42.90	-55	11,061	-0.50%
2019/09/25	32	43.47	29	43.67	44.40	3	10,781	0.03%
2019/09/24	71	43.49	22	44.04	42.30	49	10,420	0.47%
2019/09/23	20	42.79	23	42.72	43.00	-3	9,990	-0.03%
2019/09/20	7	40.48	4	40.89	40.50	3	9,512	0.03%
2019/09/19	3	40.83	1	40.25	40.90	2	9,340	0.02%
2019/09/16	1	39.05	5	38.65	38.95	-4	9,198	-0.04%
2019/09/12	0	0.00	3	38.80	38.80	-3	9,263	-0.03%
2019/09/10	7	38.36	2	38.35	38.45	5	9,456	0.05%
2019/09/09	1	38.70	24	39.42	38.80	-23	9,595	-0.24%
2019/09/06	1	39.95	54	40.07	39.85	-53	9,703	-0.55%
2019/09/05	58	40.20	5	40.37	40.20	53	9,706	0.55%
2019/09/04	1	39.55	18	39.55	39.45	-17	9,843	-0.17%
2019/09/03	2	39.65	39	39.45	39.25	-37	9,840	-0.38%
2019/09/02	11	39.57	0	0.00	40.00	11	9,811	0.11%
2019/08/30	71	40.02	21	38.99	39.30	50	9,798	0.51%
2019/08/29	7	39.54	1	39.30	39.30	6	9,735	0.06%
2019/08/28	1	38.50	4	38.51	38.40	-3	9,662	-0.03%
2019/08/27	3	39.63	9	39.34	39.05	-6	9,707	-0.06%
2019/08/26	10	39.15	1	39.15	38.85	9	9,759	0.09%
2019/08/23	22.5	40.27	9	40.31	40.30	13.5	9,702	0.14%
2019/08/22	23	40.72	7	40.35	40.25	16	9,635	0.17%
2019/08/21	1.5	40.20	0	0.00	40.40	1.5	9,495	0.02%
2019/08/20	6	41.68	95.1	40.85	40.95	-89.1	9,382	-0.95%
2019/08/19	45	40.67	27	41.65	42.10	18	9,110	0.20%
2019/08/16	121	40.01	133	39.36	39.40	-12	8,779	-0.14%	大買/大賣/
2019/08/15	18	39.04	107.1	38.54	39.30	-89.1	8,662	-1.03%	大賣/
2019/08/14	4	38.80	26.4	38.71	38.85	-22.4	8,454	-0.27%
2019/08/13	44.5	38.72	300	38.19	38.15	-255.5	8,299	-3.08%	大賣/鉅額交易
2019/08/12	4.8	37.99	467	37.59	38.25	-462.2	8,147	-5.67%	大賣/鉅額交易
2019/08/08	6	37.25	257	37.26	37.45	-251	8,101	-3.10%	大賣/鉅額交易
2019/08/07	45	36.73	16	35.92	35.80	29	7,973	0.36%
2019/08/06	32	35.59	25	35.86	36.50	7	7,923	0.09%
2019/08/05	38	36.64	3	36.20	35.50	35	7,981	0.44%
2019/08/02	1	35.55	17	35.94	36.10	-16	8,069	-0.20%
2019/08/01	20	38.99	16	38.28	37.80	4	7,916	0.05%
2019/07/31	19	37.59	79	37.93	37.60	-60	7,619	-0.79%
2019/07/29	47	39.85	44	39.55	40.10	3	7,321	0.04%
2019/07/26	18	37.74	17	38.17	38.00	1	6,850	0.01%
2019/07/25	18	34.91	3	34.98	35.20	15	6,447	0.23%
2019/07/24	0	0.00	10	34.00	34.70	-10	6,379	-0.16%
2019/07/23	10	33.45	9	34.17	33.95	1	6,406	0.02%
2019/07/22	0	0.00	6	32.50	32.60	-6	6,385	-0.09%
2019/07/19	0	0.00	1	32.40	32.65	-1	6,510	-0.02%
2019/07/18	2	31.95	11	32.01	31.75	-9	6,642	-0.14%
2019/07/17	0	0.00	1	32.00	31.90	-1	6,756	-0.01%
2019/07/16	4	31.56	0	0.00	31.60	4	7,109	0.06%
2019/07/15	3	32.63	10	32.55	32.65	-7	7,539	-0.09%
2019/07/12	0	0.00	8	32.20	32.75	-8	7,870	-0.10%
2019/07/10	3	32.00	0	0.00	31.95	3	8,466	0.04%
2019/07/05	2	32.28	1	32.45	32.15	1	8,917	0.01%
2019/07/04	2	32.25	6	32.23	32.10	-4	8,912	-0.04%
2019/07/03	4	31.81	0	0.00	31.70	4	8,946	0.04%
2019/07/02	5	32.15	0	0.00	31.90	5	8,987	0.06%
2019/07/01	6	31.94	0	0.00	31.80	6	8,977	0.07%
2019/06/25	0	0.00	5	30.85	30.75	-5	9,017	-0.06%
2019/06/24	10	30.95	0	0.00	31.35	10	9,031	0.11%
2019/06/20	0	0.00	10	31.75	31.55	-10	9,042	-0.11%
2019/06/18	5	31.05	7	31.22	30.90	-2	9,012	-0.02%
2019/06/17	8	31.33	2	31.58	31.65	6	8,960	0.07%
2019/06/14	1	31.45	10	31.25	31.70	-9	8,869	-0.10%
2019/06/13	7	31.16	6	31.48	30.30	1	8,784	0.01%
2019/06/12	5	30.94	4	30.86	30.95	1	8,635	0.01%
2019/06/11	4	31.20	8	31.03	30.90	-4	8,568	-0.05%
2019/06/10	5	29.50	0	0.00	29.70	5	8,327	0.06%
2019/06/04	52	29.65	3	29.80	29.45	49	8,333	0.59%
2019/05/31	9	29.21	1	29.80	29.50	8	8,284	0.10%
2019/05/30	139	28.92	1	28.95	29.10	138	8,178	1.69%	大買/鉅額交易
2019/05/29	86	28.15	36	27.71	28.50	50	8,066	0.62%
2019/05/28	170	28.29	0	0.00	28.20	170	8,087	2.10%	大買/鉅額交易
2019/05/27	2	28.33	2	28.43	28.40	0	8,120	0.00%
2019/05/24	10	28.65	8	29.00	28.80	2	8,229	0.02%
2019/05/23	171	28.57	0	0.00	28.30	171	8,526	2.01%	大買/鉅額交易
2019/05/22	565	29.05	35	28.66	29.30	530	8,768	6.04%	大買/鉅額交易
2019/05/21	36	28.33	35	28.48	28.35	1	8,744	0.01%
2019/05/20	13	29.57	0	0.00	28.80	13	8,639	0.15%
2019/05/16	0	0.00	1	30.00	29.65	-1	8,642	-0.01%
2019/05/15	34	30.40	34	29.39	30.40	0	8,664	0.00%
2019/05/14	1	29.40	0	0.00	29.40	1	8,779	0.01%
2019/05/13	34	28.80	34	29.06	28.80	0	8,781	0.00%
2019/05/10	7	29.92	21	29.29	29.30	-14	8,700	-0.16%
2019/05/09	6	31.64	9	29.98	29.85	-3	8,496	-0.04%
2019/05/08	1	31.15	1	31.50	32.60	0	8,255	0.00%
2019/05/07	8	32.02	0	0.00	31.90	8	8,191	0.10%
2019/05/06	2	31.35	0	0.00	31.20	2	8,176	0.02%
2019/05/03	33	32.18	34	31.87	32.20	-1	8,101	-0.01%
2019/05/02	1	31.65	0	0.00	31.65	1	8,021	0.01%
2019/04/29	0	0.00	1	31.75	32.50	-1	7,864	-0.01%
2019/04/26	1	31.85	3	31.93	31.95	-2	7,719	-0.03%
2019/04/25	1	33.20	1	32.55	33.00	0	7,569	0.00%
2019/04/24	23	34.58	10	34.46	33.40	13	7,424	0.18%
2019/04/23	16	33.83	5	34.53	34.05	11	7,217	0.15%
2019/04/22	53	34.34	67	34.44	34.90	-14	7,052	-0.20%
2019/04/19	20	32.99	16	33.09	33.90	4	6,699	0.06%
2019/04/18	2	31.45	10	31.55	31.05	-8	6,335	-0.13%
2019/04/17	5	30.80	32	30.30	30.90	-27	5,978	-0.45%
2019/04/16	1	29.15	2	28.88	29.10	-1	5,326	-0.02%
2019/04/15	6	28.83	12	29.09	29.05	-6	5,228	-0.11%
2019/04/12	3	27.80	11	28.39	28.55	-8	4,942	-0.16%
2019/04/11	3	27.40	2	28.15	27.40	1	4,789	0.02%
2019/04/10	3	27.75	3	27.85	27.75	0	4,728	0.00%
2019/04/09	4	27.98	13	28.28	28.15	-9	4,694	-0.19%
2019/04/02	1	27.25	0	0.00	27.30	1	4,451	0.02%
2019/04/01	0	0.00	13	26.74	26.85	-13	4,335	-0.30%
2019/03/29	0	0.00	20	26.28	26.20	-20	4,264	-0.47%
2019/03/26	1	27.00	7	27.10	26.70	-6	4,252	-0.14%
2019/03/22	8	27.81	0	0.00	27.85	8	4,192	0.19%
2019/03/21	3	27.15	16	27.39	27.60	-13	4,118	-0.32%
2019/03/18	1	27.20	1	27.25	27.15	0	4,094	0.00%
2019/03/14	0	0.00	4	26.35	26.10	-4	4,034	-0.10%
2019/03/13	2	26.25	0	0.00	26.35	2	4,123	0.05%
2019/03/12	3	26.30	0	0.00	26.15	3	4,166	0.07%
2019/03/11	11	26.09	0	0.00	26.05	11	4,319	0.25%
2019/03/08	22	25.60	0	0.00	25.90	22	4,399	0.50%
2019/03/07	0	0.00	2	26.33	26.25	-2	4,515	-0.04%
2019/03/06	10	27.00	0	0.00	26.85	10	4,539	0.22%
2019/02/26	1	27.75	1	27.70	27.55	0	4,598	0.00%
2019/02/25	2	28.00	0	0.00	28.00	2	4,602	0.04%
2019/02/22	33	28.19	11	28.16	27.90	22	4,499	0.49%
2019/02/21	4	26.69	4	27.26	28.10	0	4,163	0.00%
2019/02/18	0	0.00	25	26.14	26.20	-25	3,985	-0.63%
2019/02/14	3	26.15	34	26.07	26.10	-31	3,947	-0.79%
2019/02/13	54	26.26	16	25.86	26.15	38	3,840	0.99%
2019/02/12	3	25.20	1	24.80	25.20	2	3,643	0.05%
2019/01/24	0	0.00	8	23.78	23.70	-8	4,307	-0.19%
2019/01/21	1	24.00	0	0.00	23.90	1	4,498	0.02%
2019/01/18	3	24.10	0	0.00	23.90	3	4,541	0.07%
2019/01/14	0	0.00	9	23.90	23.90	-9	4,704	-0.19%
2019/01/11	7	24.07	2	24.00	23.85	5	4,732	0.11%
2019/01/10	9	24.30	0	0.00	24.30	9	4,712	0.19%
2019/01/04	0	0.00	3	22.50	22.40	-3	4,684	-0.06%
2018/12/27	0	0.00	1	23.10	22.95	-1	5,018	-0.02%
2018/12/26	10	23.30	10	22.70	22.60	0	5,027	0.00%
2018/12/25	5	23.00	8	23.10	23.10	-3	5,027	-0.06%
2018/12/24	0	0.00	8	23.50	23.35	-8	5,036	-0.16%
2018/12/19	10	23.80	0	0.00	23.80	10	5,067	0.20%
2018/12/18	0	0.00	6	23.80	23.90	-6	5,102	-0.12%
2018/12/14	0	0.00	3	24.18	24.30	-3	5,181	-0.06%
2018/12/13	11	24.82	2	24.30	24.30	9	5,184	0.17%
2018/12/11	10	24.15	10	23.90	23.95	0	5,149	0.00%
2018/12/10	0	0.00	3	24.23	24.10	-3	5,198	-0.06%
2018/12/06	3	25.17	3	24.70	24.05	0	5,199	0.00%
2018/12/05	0	0.00	2	25.38	25.60	-2	5,157	-0.04%
2018/12/04	7	26.01	1	26.10	25.85	6	5,252	0.11%
2018/12/03	5	25.90	17	25.51	25.65	-12	5,211	-0.23%
2018/11/30	18	24.81	9	24.62	24.65	9	5,075	0.18%
2018/11/28	10	23.70	2	24.10	23.85	8	4,935	0.16%
2018/11/22	4	23.70	18	23.64	23.40	-14	5,337	-0.26%
2018/11/20	0	0.00	1	23.75	23.70	-1	5,998	-0.02%
2018/11/19	0	0.00	1	23.75	23.70	-1	6,020	-0.02%
2018/11/16	22	24.03	7	23.79	23.40	15	6,028	0.25%
2018/11/13	2	23.00	2	23.03	23.20	0	5,926	0.00%
2018/11/09	0	0.00	6	22.90	23.20	-6	6,082	-0.10%
2018/11/08	1	23.25	1	23.60	23.00	0	6,121	0.00%
2018/11/07	2	23.10	3	22.93	23.45	-1	6,081	-0.02%
2018/11/05	1	23.15	10	23.10	23.30	-9	6,068	-0.15%
2018/11/02	21	23.74	39	24.25	23.40	-18	6,019	-0.30%
2018/11/01	22	22.22	52	22.07	22.45	-30	5,798	-0.52%
2018/10/31	12	20.62	11	20.86	21.10	1	5,804	0.02%
2018/10/25	0	0.00	1	19.25	19.05	-1	6,049	-0.02%
2018/10/24	1	20.40	0	0.00	20.50	1	6,087	0.02%
2018/10/22	0	0.00	1	21.35	21.40	-1	6,214	-0.02%
2018/10/19	2	20.70	0	0.00	20.90	2	6,444	0.03%
2018/10/15	4	21.15	0	0.00	20.85	4	6,739	0.06%
2018/10/12	5	20.60	0	0.00	21.20	5	6,752	0.07%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	5	23.10	0	0.00	22.85	5	6,952	0.07%
2018/10/08	0	0.00	6	22.47	22.50	-6	7,000	-0.09%
2018/10/05	5	23.10	2	23.20	23.15	3	7,080	0.04%
2018/10/04	2	25.90	2	25.70	25.65	0	7,035	0.00%
2018/10/02	2	26.35	2	26.05	25.90	0	7,117	0.00%
2018/10/01	2	26.10	0	0.00	26.10	2	7,204	0.03%
2018/09/26	11	26.64	10	26.50	26.45	1	7,871	0.01%
2018/09/25	1	26.85	1	26.55	26.55	0	8,826	0.00%
2018/09/20	13	25.73	10	25.35	25.35	3	9,307	0.03%
2018/09/19	0	0.00	1	25.85	25.65	-1	9,365	-0.01%
2018/09/18	0	0.00	31	25.75	25.70	-31	9,513	-0.33%
2018/09/17	1	26.70	0	0.00	26.55	1	9,530	0.01%
2018/09/12	6	25.82	0	0.00	25.70	6	9,595	0.06%
2018/09/11	14	25.79	15	26.09	26.25	-1	9,675	-0.01%
2018/09/10	8	25.11	10	25.52	25.25	-2	9,667	-0.02%
2018/09/07	1	28.70	0	0.00	26.70	1	9,577	0.01%
2018/09/05	0	0.00	2	29.08	28.90	-2	9,621	-0.02%
2018/09/04	0	0.00	1	29.50	29.60	-1	9,694	-0.01%
2018/09/03	0	0.00	1	28.90	28.80	-1	9,749	-0.01%
2018/08/31	4	29.78	1	29.85	29.95	3	9,765	0.03%
2018/08/29	7	29.63	5	30.00	29.70	2	10,391	0.02%
2018/08/27	0	0.00	7	28.01	29.20	-7	9,920	-0.07%
2018/08/24	0	0.00	3	26.42	26.55	-3	9,832	-0.03%
2018/08/23	1	26.25	0	0.00	26.20	1	10,176	0.01%
2018/08/22	4	25.83	1	25.85	26.10	3	10,451	0.03%
2018/08/21	2	26.35	0	0.00	26.10	2	10,782	0.02%
2018/08/20	2	26.20	0	0.00	26.40	2	11,334	0.02%
2018/08/17	2	26.85	0	0.00	26.45	2	11,913	0.02%
2018/08/15	2	25.90	0	0.00	26.30	2	12,761	0.02%
2018/08/14	2	26.00	2	27.20	27.20	0	12,882	0.00%
2018/08/13	0	0.00	3	27.75	26.20	-3	13,082	-0.02%
2018/08/10	0	0.00	1	28.45	28.15	-1	13,043	-0.01%
2018/08/08	33	29.56	0	0.00	28.55	33	13,262	0.25%
2018/08/07	16	28.84	9	28.65	29.25	7	13,330	0.05%
2018/08/06	1	28.75	10	29.35	28.85	-9	13,475	-0.07%
2018/08/03	1	28.20	1	27.90	28.10	0	13,489	0.00%
2018/08/02	14	27.95	4	28.03	27.85	10	13,499	0.07%
2018/08/01	2	29.15	3	28.72	28.75	-1	13,583	-0.01%
2018/07/30	2	28.15	3	28.33	28.50	-1	13,957	-0.01%
2018/07/27	3	29.45	5	29.30	29.50	-2	13,909	-0.01%
2018/07/26	1	28.90	10	29.24	29.55	-9	13,809	-0.07%
2018/07/25	4	27.59	16	28.12	28.60	-12	13,605	-0.09%
2018/07/24	1	27.00	3	27.28	27.30	-2	13,400	-0.01%
2018/07/23	0	0.00	35	25.72	26.70	-35	13,305	-0.26%
2018/07/20	6	25.88	1	25.95	25.45	5	13,244	0.04%
2018/07/19	5	26.37	0	0.00	26.25	5	13,169	0.04%
2018/07/18	13	26.91	1	26.65	26.30	12	13,140	0.09%
2018/07/17	3	28.00	7	28.00	28.35	-4	12,987	-0.03%
2018/07/13	6	29.93	32	29.23	28.70	-26	12,747	-0.20%
2018/07/12	5	28.94	2	29.55	29.70	3	12,715	0.02%
2018/07/11	4	29.25	6	28.73	28.55	-2	12,623	-0.02%
2018/07/10	2	28.95	1	28.65	29.00	1	12,559	0.01%
2018/07/09	5	28.79	73	29.48	28.75	-68	12,554	-0.54%
2018/07/06	7	28.52	17	30.40	28.95	-10	12,464	-0.08%
2018/07/05	10	31.08	0	0.00	29.80	10	12,239	0.08%
2018/07/04	5	32.00	3	32.57	32.00	2	12,022	0.02%
2018/07/03	119	34.17	16	33.37	31.40	103	11,762	0.88%	大買/鉅額交易
2018/07/02	50	32.53	34.7	32.81	33.05	15.3	10,803	0.14%
2018/06/29	1	30.40	4	28.95	30.05	-3	10,327	-0.03%
2018/06/28	1	28.70	2	28.50	28.10	-1	10,164	-0.01%
2018/06/27	13	29.59	11	29.04	28.70	2	10,090	0.02%
2018/06/26	2	28.10	2	28.45	29.20	0	9,925	0.00%
2018/06/25	3	28.10	7	28.48	28.00	-4	9,866	-0.04%
2018/06/22	18	28.98	11	29.00	28.75	7	9,839	0.07%
2018/06/21	3	29.23	1	29.20	30.20	2	9,781	0.02%
2018/06/20	6	27.70	12	28.33	28.00	-6	9,678	-0.06%
2018/06/19	29	29.73	1	29.50	29.30	28	9,551	0.29%
2018/06/15	24	30.14	7	30.22	30.05	17	9,513	0.18%
2018/06/14	2	30.93	13	31.05	30.40	-11	9,442	-0.12%
2018/06/13	12	30.58	0	0.00	30.55	12	9,329	0.13%
2018/06/12	16	30.33	12	30.55	30.10	4	9,261	0.04%
2018/06/11	14	31.58	15	31.05	31.15	-1	9,137	-0.01%
2018/06/08	2	30.53	2	30.45	30.60	0	9,001	0.00%
2018/06/07	26	32.03	99	31.84	30.40	-73	8,896	-0.82%
2018/06/06	62	30.58	6	30.84	31.20	56	8,362	0.67%
2018/06/05	12	29.52	3	28.65	28.85	9	8,033	0.11%
2018/06/04	2	30.33	2	30.20	29.75	0	7,931	0.00%
2018/06/01	11	29.10	1	28.70	29.15	10	7,814	0.13%
2018/05/31	20	29.82	44	30.17	29.15	-24	7,709	-0.31%
2018/05/30	69	29.68	25	30.07	30.40	44	7,314	0.60%
2018/05/29	28	30.74	38	31.24	30.05	-10	6,991	-0.14%
2018/05/28	15	29.86	32	29.88	31.60	-17	6,615	-0.26%
2018/05/25	23	28.18	36	27.92	28.80	-13	6,007	-0.22%
2018/05/24	33	26.46	55	26.24	27.20	-22	5,375	-0.41%
2018/05/23	7	24.70	33	24.90	24.75	-26	4,844	-0.54%
2018/05/22	2	23.63	1	23.25	23.55	1	4,373	0.02%
2018/05/21	3	23.00	10	23.40	23.35	-7	4,181	-0.17%
2018/05/18	0	0.00	16	22.10	22.20	-16	3,919	-0.41%
2018/05/17	0	0.00	4	22.38	22.00	-4	3,885	-0.10%
2018/05/16	3	22.45	3	22.43	22.90	0	3,734	0.00%
2018/05/15	1	21.70	5	21.71	22.45	-4	3,591	-0.11%
2018/05/14	4	21.50	10	21.63	21.70	-6	3,452	-0.17%
2018/05/11	11	21.75	4	20.90	20.80	7	3,201	0.22%
2018/05/10	3	21.40	0	0.00	21.40	3	3,004	0.10%
2018/05/09	3	20.77	16.7	20.85	21.25	-13.7	2,931	-0.47%
2018/05/08	20	21.05	40	20.75	20.25	-20	2,728	-0.73%
2018/05/07	3	19.57	37	19.35	20.05	-34	2,354	-1.44%
2018/05/02	0	0.00	20	18.08	18.10	-20	2,070	-0.97%
2018/04/30	2	17.20	0	0.00	17.35	2	2,039	0.10%
2018/04/26	20	17.00	0	0.00	16.45	20	2,077	0.96%
2018/04/19	0	0.00	18	18.05	17.95	-18	2,248	-0.80%
2018/04/18	19	17.97	2	18.20	17.85	17	2,290	0.74%
2018/04/17	0	0.00	1	17.65	18.35	-1	2,321	-0.04%
2018/04/16	0	0.00	1	17.90	17.85	-1	2,303	-0.04%
2018/04/13	30	18.35	2	18.00	18.00	28	2,320	1.21%
2018/04/12	2	17.85	1	17.80	17.85	1	2,371	0.04%
2018/04/02	0	0.00	1	17.90	17.75	-1	2,937	-0.03%
2018/03/29	0	0.00	2	17.85	17.75	-2	3,281	-0.06%
2018/03/26	2	17.80	0	0.00	17.95	2	3,919	0.05%
2018/03/19	0	0.00	1	18.90	18.65	-1	5,709	-0.02%
2018/03/16	1	19.10	0	0.00	19.00	1	5,824	0.02%
2018/03/15	0	0.00	5	19.00	19.05	-5	5,882	-0.08%
2018/03/13	5	19.00	0	0.00	19.05	5	6,068	0.08%
2018/03/12	0	0.00	3	18.90	18.80	-3	6,081	-0.05%
2018/03/09	0	0.00	1	19.20	18.85	-1	6,117	-0.02%
2018/03/08	10	18.75	18	18.85	18.80	-8	6,110	-0.13%
2018/03/07	0	0.00	15	18.85	18.85	-15	6,129	-0.24%
2018/03/06	1	19.55	14	19.35	19.45	-13	6,169	-0.21%
2018/03/02	0	0.00	7	18.80	18.80	-7	6,177	-0.11%
2018/02/23	15	19.72	1	19.70	19.70	14	6,531	0.21%
2018/02/09	0	0.00	1	17.30	17.35	-1	7,004	-0.01%
2018/02/07	0	0.00	2	18.20	17.95	-2	6,990	-0.03%
2018/02/05	0	0.00	7	19.53	19.55	-7	6,926	-0.10%
2018/02/02	0	0.00	11	20.28	20.25	-11	6,918	-0.16%
2018/02/01	7	20.61	4	20.70	20.40	3	6,967	0.04%
2018/01/31	0	0.00	10	20.15	20.20	-10	7,016	-0.14%
2018/01/30	1	20.45	0	0.00	20.10	1	7,020	0.01%
2018/01/29	3	20.55	0	0.00	20.35	3	7,082	0.04%
2018/01/25	12	20.53	0	0.00	20.30	12	7,134	0.17%
2018/01/24	30	20.31	0	0.00	20.30	30	7,191	0.42%
2018/01/23	3	20.63	1	20.60	20.30	2	7,367	0.03%
2018/01/22	31	20.88	0	0.00	20.70	31	7,401	0.42%
2018/01/18	7	21.61	0	0.00	21.45	7	7,455	0.09%
2018/01/17	20	21.32	10	21.90	21.50	10	7,445	0.13%
2018/01/12	3	21.45	25	21.50	21.40	-22	7,587	-0.29%
2018/01/11	0	0.00	16	21.36	21.65	-16	7,709	-0.21%
2018/01/09	10	20.95	1	20.70	20.70	9	7,970	0.11%
2018/01/08	0	0.00	3	21.28	20.70	-3	8,145	-0.04%
2018/01/05	28	21.81	7	22.25	21.65	21	8,371	0.25%
2018/01/04	18	22.11	11	22.24	22.55	7	8,221	0.09%
2018/01/03	16	21.80	1	21.90	21.45	15	7,920	0.19%
2018/01/02	15	21.73	7	21.66	21.45	8	7,853	0.10%