瀚宇博 (5469)-凱基-高雄券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
56.7
漲跌
▲1.5
漲幅
+2.72%
成交量
2,246張
產業
上市電子零組件類股
586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-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0.6	55.68	0	0.00	55.20	0.6	6,443	0.01%
2024/04/23	1	54.40	0	0.00	54.50	1	6,463	0.02%
2024/04/22	0	0.00	2	55.05	54.40	-2	6,473	-0.03%
2024/04/19	0	0.00	6	56.20	55.70	-6	6,440	-0.09%
2024/04/18	0	0.00	1	56.60	56.60	-1	6,405	-0.02%
2024/04/17	1	56.80	0	0.00	56.60	1	6,406	0.02%
2024/04/16	0	0.00	1	57.30	56.70	-1	6,398	-0.02%
2024/04/12	1	58.80	15	59.70	58.90	-14	6,323	-0.22%
2024/04/11	11	58.80	0	0.00	59.50	11	6,319	0.17%
2024/04/10	20	60.50	14	61.06	60.20	6	6,284	0.10%
2024/04/09	9	60.70	0	0.00	60.70	9	6,302	0.14%
2024/04/03	20	61.20	0	0.00	61.30	20	6,339	0.32%
2024/04/02	3	61.20	43	61.11	61.20	-40	6,315	-0.63%
2024/04/01	11.1	61.13	5	61.00	61.00	6.1	6,277	0.10%
2024/03/29	22	62.33	14	61.99	60.80	8	6,201	0.13%
2024/03/28	6	64.75	45	65.53	63.20	-39	5,938	-0.66%
2024/03/27	1.5	64.03	4	63.63	63.60	-2.5	5,614	-0.04%
2024/03/26	3	61.70	6	61.40	60.90	-3	5,491	-0.05%
2024/03/25	11	63.59	10	62.90	62.50	1	5,434	0.02%
2024/03/22	18	63.56	13	65.49	62.40	5	5,361	0.09%
2024/03/21	49	67.84	64	68.02	67.00	-15	5,175	-0.29%
2024/03/20	10	61.08	25.5	63.81	64.90	-15.5	4,423	-0.35%
2024/03/19	13	58.70	23	58.50	59.00	-10	4,056	-0.25%
2024/03/18	20	55.80	4	56.50	56.50	16	3,911	0.41%
2024/03/15	1	56.60	0	0.00	55.70	1	3,869	0.03%
2024/03/14	0.5	55.30	0	0.00	55.20	0.5	3,855	0.01%
2024/03/13	0	0.00	2	54.70	54.70	-2	3,876	-0.05%
2024/03/12	13	54.16	11	54.26	55.00	2	3,920	0.05%
2024/03/11	6	53.63	0	0.00	53.30	6	3,909	0.15%
2024/03/08	2	55.30	0	0.00	54.90	2	3,921	0.05%
2024/03/07	0	0.00	6	57.57	57.40	-6	4,168	-0.14%
2024/03/06	0	0.00	1	58.40	58.30	-1	4,347	-0.02%
2024/03/05	17	58.25	0	0.00	58.30	17	4,428	0.38%
2024/03/04	6	57.68	1	57.70	57.80	5	4,425	0.11%
2024/03/01	2	57.65	0	0.00	57.50	2	4,423	0.05%
2024/02/27	2	57.95	5	57.40	57.20	-3	4,392	-0.07%
2024/02/26	1	57.60	0.1	58.40	57.80	0.9	4,359	0.02%
2024/02/23	7	59.37	141	59.39	58.40	-134	4,341	-3.09%	大賣/鉅額交易
2024/02/22	1	62.10	1	62.00	62.00	0	4,255	0.00%
2024/02/21	1	61.80	2	62.35	62.10	-1	4,307	-0.02%
2024/02/20	6	63.02	6	62.63	62.50	0	4,307	0.00%
2024/02/19	24	62.30	10	62.20	62.00	14	4,259	0.33%
2024/02/16	50	61.98	5	61.62	61.50	45	4,232	1.06%
2024/02/15	100	59.70	35	59.58	60.00	65	4,144	1.57%
2024/02/05	4	58.80	20	58.20	58.60	-16	4,096	-0.39%
2024/02/02	0	0.00	11	58.02	58.40	-11	4,061	-0.27%
2024/02/01	1	57.20	16	57.26	57.50	-15	4,019	-0.37%
2024/01/31	2	56.60	0	0.00	57.00	2	4,006	0.05%
2024/01/30	3	57.30	9	57.32	56.70	-6	4,010	-0.15%
2024/01/29	10	57.59	37	57.84	57.80	-27	3,956	-0.68%
2024/01/26	6	56.65	28	57.00	57.00	-22	3,827	-0.57%
2024/01/24	0	0.00	2	55.50	55.30	-2	3,832	-0.05%
2024/01/23	2	55.10	0	0.00	55.30	2	3,953	0.05%
2024/01/22	0	0.00	10	54.80	54.70	-10	3,950	-0.25%
2024/01/19	0	0.00	10	53.60	53.80	-10	3,946	-0.25%
2024/01/18	20	53.60	20	53.40	53.50	0	3,970	0.00%
2024/01/17	1	54.00	0	0.00	53.60	1	3,973	0.03%
2024/01/05	1	55.30	21	55.40	55.30	-20	4,023	-0.50%
2024/01/03	0	0.00	4	56.03	55.40	-4	4,078	-0.10%
2024/01/02	2	55.10	11	55.28	55.40	-9	4,104	-0.22%
2023/12/29	2	54.95	2	55.30	55.30	0	4,103	0.00%
2023/12/28	3	54.30	2	54.20	54.20	1	4,022	0.02%
2023/12/27	2	54.30	0	0.00	54.20	2	4,021	0.05%
2023/12/22	2	55.25	0	0.00	54.50	2	4,009	0.05%
2023/12/21	13	55.30	0	0.00	54.80	13	3,997	0.33%
2023/12/20	10	55.80	10	56.10	55.60	0	3,986	0.00%
2023/12/19	21	56.02	10	56.60	56.00	11	3,976	0.28%
2023/12/18	5	59.50	0	0.00	57.90	5	3,957	0.13%
2023/12/15	46	63.55	30	63.00	62.80	16	3,906	0.41%
2023/12/08	14	63.84	0	0.00	63.20	14	4,038	0.35%
2023/12/06	0	0.00	2	62.60	62.90	-2	4,065	-0.05%
2023/12/05	0	0.00	1	61.60	62.10	-1	4,062	-0.02%
2023/12/04	19	63.91	47	63.11	62.90	-28	4,137	-0.68%
2023/12/01	14	59.21	4	59.53	59.10	10	4,059	0.25%
2023/11/30	0	0.00	1	57.40	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	4	56.00	56.00	-4	4,055	-0.10%
2023/11/28	10	55.30	0	0.00	55.10	10	4,096	0.24%
2023/11/22	10	55.00	0	0.00	54.80	10	4,270	0.23%
2023/11/21	11	57.26	9	56.50	55.30	2	4,299	0.05%
2023/11/20	0	0.00	1.1	56.16	56.10	-1.1	4,373	-0.03%
2023/11/17	1.1	55.25	0	0.00	55.20	1.1	4,361	0.03%
2023/11/16	0	0.00	10	54.10	53.60	-10	4,418	-0.23%
2023/11/14	20	53.30	0	0.00	52.90	20	4,598	0.43%
2023/11/13	10	53.00	11	53.32	53.00	-1	4,744	-0.02%
2023/11/10	10	53.50	0	0.00	53.30	10	4,800	0.21%
2023/11/09	10	54.30	10	54.40	54.50	0	4,906	0.00%
2023/11/08	0	0.00	4	55.30	54.60	-4	4,939	-0.08%
2023/11/07	10	55.80	0	0.00	55.10	10	5,035	0.20%
2023/11/06	10	55.10	10	55.30	55.70	0	5,133	0.00%
2023/11/03	10	56.00	0	0.00	54.70	10	5,245	0.19%
2023/11/02	10	56.45	11	56.11	56.20	-1	5,263	-0.02%
2023/11/01	41	54.60	10	54.30	55.20	31	5,253	0.59%
2023/10/31	43	56.00	44	56.58	55.70	-1	5,125	-0.02%
2023/10/30	10	54.10	0	0.00	54.50	10	4,977	0.20%
2023/10/26	11	54.17	11	54.49	54.00	0	5,108	0.00%
2023/10/24	15	54.30	0	0.00	54.50	15	5,117	0.29%
2023/10/23	1	53.30	0	0.00	53.10	1	5,180	0.02%
2023/10/18	30	53.20	35	52.00	52.50	-5	5,509	-0.09%
2023/10/17	20	54.30	10	53.60	53.20	10	5,542	0.18%
2023/10/16	20	53.80	0.1	54.00	53.90	19.9	5,743	0.35%
2023/10/13	10	54.10	0.1	54.90	54.20	9.9	6,203	0.16%
2023/10/12	5	55.40	0	0.00	55.40	5	6,578	0.08%
2023/10/11	1	55.30	35	55.50	55.20	-34	6,710	-0.51%
2023/10/06	2	57.40	1.1	56.37	56.40	0.9	6,638	0.01%
2023/10/05	1	58.70	0	0.00	58.90	1	6,601	0.02%
2023/10/03	16	60.05	1	59.90	59.50	15	6,600	0.23%
2023/10/02	1	60.50	3	60.40	60.40	-2	6,605	-0.03%
2023/09/28	1	59.40	0	0.00	59.40	1	6,596	0.02%
2023/09/26	1	59.00	2	60.20	59.00	-1	6,612	-0.02%
2023/09/25	0	0.00	0.1	59.00	60.40	-0.1	6,629	0.00%
2023/09/22	3	58.53	0	0.00	58.50	3	6,613	0.05%
2023/09/20	1	60.80	3	60.07	59.40	-2	6,790	-0.03%
2023/09/19	8	61.64	5	61.20	61.30	3	6,775	0.04%
2023/09/18	1	61.00	11	60.96	60.90	-10	6,806	-0.15%
2023/09/15	2	61.10	2	59.70	60.80	0	6,861	0.00%
2023/09/14	0	0.00	2	60.25	60.50	-2	6,871	-0.03%
2023/09/13	2	59.30	8	59.49	60.10	-6	6,876	-0.09%
2023/09/12	1	59.40	3	57.60	59.10	-2	6,857	-0.03%
2023/09/08	0	0.00	1	59.10	59.30	-1	6,697	-0.01%
2023/09/07	16	58.93	12	59.22	59.40	4	6,658	0.06%
2023/09/06	2	58.00	11	58.48	58.80	-9	6,563	-0.14%
2023/09/05	3	57.57	23	56.32	57.50	-20	6,516	-0.31%
2023/09/04	0	0.00	1	54.60	55.00	-1	6,285	-0.02%
2023/09/01	1	54.90	0	0.00	54.40	1	6,286	0.02%
2023/08/31	0	0.00	7	54.53	55.20	-7	6,233	-0.11%
2023/08/30	0	0.00	6	53.48	53.90	-6	6,198	-0.10%
2023/08/29	1	52.10	0	0.00	52.70	1	6,168	0.02%
2023/08/28	5	52.88	2	52.85	52.60	3	6,177	0.05%
2023/08/25	11	53.92	0	0.00	54.00	11	6,187	0.18%
2023/08/24	1	53.20	17.4	52.97	53.70	-16.4	6,151	-0.27%
2023/08/21	1	54.90	1	54.70	54.70	0	5,967	0.00%
2023/08/18	1	53.00	1	52.90	53.30	0	5,889	0.00%
2023/08/17	3	53.00	6	53.17	54.20	-3	5,784	-0.05%
2023/08/16	0	0.00	1	51.70	52.50	-1	5,671	-0.02%
2023/08/15	10	52.07	4	52.03	52.20	6	5,601	0.11%
2023/08/14	1	50.50	0	0.00	50.40	1	5,497	0.02%
2023/08/11	11	50.70	1	51.00	50.80	10	5,473	0.18%
2023/08/10	4	50.55	3	50.60	50.30	1	5,409	0.02%
2023/08/09	17	50.35	4	50.35	50.80	13	5,299	0.25%
2023/08/07	0	0.00	8	49.24	49.75	-8	5,164	-0.15%
2023/08/04	2	47.05	7	48.21	48.05	-5	5,138	-0.10%
2023/08/02	6	47.77	10	47.60	47.60	-4	5,135	-0.08%
2023/08/01	6.2	49.05	0	0.00	48.95	6.2	5,127	0.12%
2023/07/31	5	49.91	7	51.09	49.65	-2	5,123	-0.04%
2023/07/27	0	0.00	5	49.12	49.20	-5	5,086	-0.10%
2023/07/26	6.2	49.57	3	49.30	49.25	3.2	5,055	0.06%
2023/07/25	36	51.01	19	50.00	50.70	17	4,978	0.34%
2023/07/24	1	48.85	41	48.19	49.20	-40	4,760	-0.84%
2023/07/21	39	47.19	11	47.14	47.50	28	4,657	0.60%
2023/07/20	2	47.35	2	47.08	46.80	0	4,612	0.00%
2023/07/19	9	48.94	5	49.31	47.55	4	4,538	0.09%
2023/07/18	16	51.04	4	50.70	50.20	12	4,397	0.27%
2023/07/17	22	53.34	62	53.28	54.40	-40	3,923	-1.02%
2023/07/14	2	49.30	17	48.95	49.50	-15	3,526	-0.43%
2023/07/06	0	0.00	21	48.61	48.50	-21	3,390	-0.62%
2023/07/05	1	48.00	1	48.25	48.05	0	3,435	0.00%
2023/07/04	1	47.65	0	0.00	48.00	1	3,524	0.03%
2023/07/03	30	48.75	2	48.95	48.65	28	3,480	0.80%
2023/06/29	2	47.95	1	48.00	48.35	1	3,397	0.03%
2023/06/28	0	0.00	1	48.15	48.20	-1	3,311	-0.03%
2023/06/27	3	46.18	1.2	46.79	46.70	1.8	3,114	0.06%
2023/06/26	0	0.00	5	46.45	46.70	-5	3,031	-0.16%
2023/06/21	2	45.80	4	46.23	45.60	-2	2,969	-0.07%
2023/06/20	2	45.03	6	45.12	45.20	-4	2,867	-0.14%
2023/06/19	5	43.88	17	44.32	44.75	-12	2,778	-0.43%
2023/06/16	1	43.05	3	44.15	44.05	-2	2,707	-0.07%
2023/06/15	0	0.00	6	43.27	43.60	-6	2,629	-0.23%
2023/06/13	0	0.00	5	43.20	43.25	-5	2,596	-0.19%
2023/06/12	37	42.48	14	42.50	42.30	23	2,541	0.91%
2023/06/09	39	44.16	26	44.67	44.00	13	2,453	0.53%
2023/06/08	1	43.00	0	0.00	43.20	1	2,267	0.04%
2023/06/07	2	43.58	0	0.00	43.55	2	2,246	0.09%
2023/06/05	0	0.00	41	43.03	43.30	-41	2,195	-1.87%
2023/06/02	32	42.35	0	0.00	42.35	32	2,151	1.49%
2023/06/01	0	0.00	20	42.80	42.80	-20	2,132	-0.94%
2023/05/31	1	42.05	10	42.20	42.20	-9	2,097	-0.43%
2023/05/26	20	41.60	0	0.00	40.80	20	1,999	1.00%
2023/05/25	0	0.00	32	42.35	42.40	-32	1,945	-1.64%
2023/05/24	0	0.00	5	41.50	41.70	-5	1,895	-0.26%
2023/05/23	0	0.00	1	41.10	40.90	-1	1,864	-0.05%
2023/05/22	0	0.00	6	40.50	40.80	-6	1,870	-0.32%
2023/05/18	1	39.85	5	39.65	39.95	-4	1,843	-0.22%
2023/05/17	2	40.05	17	39.85	39.90	-15	1,819	-0.82%
2023/05/16	2	39.70	2	39.80	39.70	0	1,785	0.00%
2023/05/08	0.1	39.10	5	39.00	38.90	-4.9	1,586	-0.31%
2023/05/05	6	38.45	0	0.00	38.45	6	1,547	0.39%
2023/05/04	0	0.00	25	38.61	39.10	-25	1,518	-1.65%
2023/04/26	5	37.10	5	37.37	37.50	0	1,403	0.00%
2023/04/21	0	0.00	16	39.06	37.25	-16	1,378	-1.16%
2023/04/19	0	0.00	27	37.83	38.45	-27	1,285	-2.10%
2023/04/17	5	37.80	4	38.21	38.15	1	1,256	0.08%
2023/04/13	0	0.00	8	38.84	38.60	-8	1,211	-0.66%
2023/04/12	0	0.00	2	39.15	39.00	-2	1,182	-0.17%
2023/04/11	25	38.65	20	38.30	38.85	5	1,133	0.44%
2023/04/10	13	37.78	1	37.70	37.70	12	1,047	1.15%
2023/04/07	35	36.82	3	37.25	37.25	32	953	3.35%
2023/04/06	3	35.55	0	0.00	35.60	3	825	0.36%
2023/03/30	0.8	35.40	0	0.00	35.35	0.8	814	0.10%
2023/03/27	0	0.00	4.1	35.50	35.55	-4.1	814	-0.50%
2023/03/24	2	35.35	0	0.00	35.75	2	822	0.24%
2023/03/22	2	35.10	0	0.00	34.95	2	794	0.25%
2023/03/07	0	0.00	1	35.50	35.40	-1	837	-0.12%
2023/03/06	0	0.00	6.4	35.46	35.45	-6.4	834	-0.77%
2023/02/22	0	0.00	10	34.10	34.25	-10	853	-1.17%
2023/02/20	10	34.70	0	0.00	34.80	10	889	1.12%
2023/02/17	0	0.00	1	34.10	34.50	-1	892	-0.11%
2023/02/16	0	0.00	3	33.83	33.90	-3	879	-0.34%
2023/02/10	0	0.00	1	33.30	33.00	-1	953	-0.10%
2023/02/01	0	0.00	2	33.15	33.20	-2	1,324	-0.15%
2023/01/31	0	0.00	2	32.65	32.70	-2	1,311	-0.15%
2023/01/30	0	0.00	5	32.10	32.10	-5	1,302	-0.38%
2023/01/17	1	31.50	0	0.00	31.60	1	1,294	0.08%
2023/01/16	8	31.61	0	0.00	31.55	8	1,292	0.62%
2023/01/13	1	31.80	0	0.00	31.80	1	1,290	0.08%
2022/12/06	0	0.00	1	34.65	34.15	-1	1,304	-0.08%
2022/12/05	1	35.65	0	0.00	35.35	1	1,281	0.08%
2022/12/01	0	0.00	3	34.78	34.75	-3	1,254	-0.24%
2022/11/30	0	0.00	11	34.40	34.25	-11	1,244	-0.88%
2022/11/25	0	0.00	1	34.45	34.05	-1	1,233	-0.08%
2022/11/17	0	0.00	5	34.65	34.80	-5	1,194	-0.42%
2022/11/15	0	0.00	5.1	34.16	34.10	-5.1	1,155	-0.44%
2022/11/14	10	33.86	8	33.84	33.85	2	1,153	0.17%
2022/11/11	1	33.85	3	34.00	33.65	-2	1,144	-0.17%
2022/11/10	0	0.00	2	33.85	33.75	-2	1,131	-0.18%
2022/11/09	0	0.00	7	33.92	33.70	-7	1,136	-0.62%
2022/11/08	0	0.00	3.3	33.63	33.50	-3.3	1,149	-0.29%
2022/11/07	0	0.00	6	33.52	33.55	-6	1,132	-0.53%
2022/11/04	6	33.36	14	33.39	33.40	-8	1,093	-0.73%
2022/11/03	13	32.84	22.7	33.25	33.40	-9.7	1,062	-0.91%
2022/11/02	7	32.04	14	31.87	33.05	-7	1,017	-0.69%
2022/11/01	26	30.51	4	31.15	31.60	22	851	2.58%
2022/10/27	0	0.00	16	28.11	28.35	-16	841	-1.90%
2022/10/17	1	27.80	1	28.15	28.30	0	851	0.00%
2022/10/11	0	0.00	28	29.08	29.00	-28	840	-3.33%
2022/10/06	28	29.95	0	0.00	29.95	28	835	3.35%
2022/09/28	2	29.50	0	0.00	28.55	2	844	0.24%
2022/09/26	3	29.35	0	0.00	29.50	3	838	0.36%
2022/09/22	3	30.85	0	0.00	30.85	3	858	0.35%
2022/09/19	22	31.16	0	0.00	31.20	22	855	2.57%
2022/09/16	5	31.20	0	0.00	31.20	5	859	0.58%
2022/09/13	0	0.00	6	32.44	32.60	-6	886	-0.68%
2022/09/08	0	0.00	2	32.10	32.10	-2	897	-0.22%
2022/09/07	0	0.00	5	31.04	31.35	-5	901	-0.55%
2022/09/06	8	31.47	0	0.00	31.45	8	905	0.88%
2022/08/31	1	32.70	0	0.00	32.75	1	889	0.11%
2022/08/30	0	0.00	7	31.70	31.85	-7	868	-0.81%
2022/08/29	1	31.60	0	0.00	31.50	1	869	0.12%
2022/08/26	2	32.15	4	32.20	32.15	-2	870	-0.23%
2022/08/23	1	31.50	1	31.50	31.45	0	898	0.00%
2022/08/22	4	31.93	0	0.00	31.85	4	906	0.44%
2022/08/19	2	32.10	0	0.00	32.30	2	901	0.22%
2022/08/16	10	32.00	0	0.00	32.05	10	872	1.15%
2022/08/15	0	0.00	1	31.50	31.70	-1	850	-0.12%
2022/08/09	1	29.50	1	29.70	29.75	0	795	0.00%
2022/08/04	5	31.50	0	0.00	31.40	5	769	0.65%
2022/08/01	1	32.55	0	0.00	32.50	1	805	0.12%
2022/07/29	30	32.30	0	0.00	32.30	30	814	3.68%
2022/07/26	6	32.60	0	0.00	32.35	6	860	0.70%
2022/07/21	3	33.10	0	0.00	33.35	3	888	0.34%
2022/07/20	4	32.60	0	0.00	32.60	4	881	0.45%
2022/07/13	0.2	30.90	0	0.00	30.80	0.2	878	0.02%
2022/07/12	5	30.00	0	0.00	30.00	5	880	0.57%
2022/07/01	0.1	30.45	3	30.00	30.00	-2.9	941	-0.31%
2022/06/30	5	31.60	0	0.00	31.65	5	920	0.54%
2022/06/27	1	33.65	0	0.00	33.65	1	931	0.11%
2022/06/17	0	0.00	10	33.90	33.80	-10	899	-1.11%
2022/06/16	0	0.00	1	35.20	34.30	-1	896	-0.11%
2022/06/06	1	36.85	0	0.00	36.80	1	938	0.11%
2022/06/02	1	37.50	0	0.00	37.20	1	962	0.10%
2022/05/20	0	0.00	1	36.30	36.30	-1	1,206	-0.08%
2022/05/19	1	35.80	0	0.00	36.20	1	1,234	0.08%
2022/05/18	10	36.55	0	0.00	36.60	10	1,284	0.78%
2022/05/10	0	0.00	7	35.03	35.25	-7	1,316	-0.53%
2022/05/09	5	35.60	1	35.55	35.40	4	1,311	0.31%
2022/05/06	0	0.00	4	37.70	37.65	-4	1,275	-0.31%
2022/05/05	0	0.00	1	38.35	38.35	-1	1,270	-0.08%
2022/05/04	0	0.00	2	37.98	37.95	-2	1,266	-0.16%
2022/04/25	0	0.00	2	40.00	39.25	-2	1,240	-0.16%
2022/04/22	5	40.25	0	0.00	40.25	5	1,240	0.40%
2022/04/14	1	40.65	0	0.00	40.50	1	1,316	0.08%
2022/04/13	10	39.89	0	0.00	40.95	10	1,318	0.76%
2022/04/11	5	40.05	0	0.00	39.70	5	1,327	0.38%
2022/04/07	5	41.00	0	0.00	40.75	5	1,314	0.38%
2022/04/01	6	41.90	0	0.00	42.00	6	1,312	0.46%
2022/03/31	5	42.35	0	0.00	42.30	5	1,333	0.38%
2022/03/29	5	42.35	1	42.35	42.40	4	1,384	0.29%
2022/03/28	0	0.00	10	42.31	42.55	-10	1,386	-0.72%
2022/03/24	5	43.00	0	0.00	43.10	5	1,391	0.36%
2022/03/23	1	43.40	24	43.50	43.40	-23	1,393	-1.65%
2022/03/22	0	0.00	10	42.65	42.80	-10	1,385	-0.72%
2022/03/21	24.1	42.80	0	0.00	42.75	24.1	1,392	1.73%
2022/03/17	10	42.15	0	0.00	42.25	10	1,409	0.71%
2022/03/15	5	42.00	0	0.00	41.60	5	1,424	0.35%
2022/03/14	0	0.00	1	42.25	42.35	-1	1,458	-0.07%
2022/03/09	10	41.75	0	0.00	41.85	10	1,474	0.68%
2022/03/08	5	41.35	0	0.00	41.35	5	1,486	0.34%
2022/02/23	0	0.00	5	44.90	44.95	-5	1,485	-0.34%
2022/02/22	4	45.15	3	44.40	44.90	1	1,495	0.07%
2022/02/14	5	42.00	0	0.00	41.95	5	1,751	0.29%
2022/02/09	1	43.15	0	0.00	43.40	1	1,817	0.06%
2022/01/21	5	42.80	0	0.00	42.55	5	1,980	0.25%
2022/01/18	1	43.80	0	0.00	43.25	1	2,001	0.05%
2022/01/11	5	42.80	0	0.00	42.80	5	1,972	0.25%
2021/12/27	1	45.65	0	0.00	45.60	1	1,941	0.05%
2021/12/24	1	44.90	11	45.40	45.25	-10	1,963	-0.51%
2021/12/23	1	44.50	0	0.00	44.60	1	1,925	0.05%
2021/12/16	0	0.00	15	44.30	44.25	-15	1,983	-0.76%
2021/12/15	0	0.00	1	44.20	44.15	-1	1,987	-0.05%
2021/12/14	2	44.00	0	0.00	43.85	2	1,995	0.10%
2021/12/13	18	44.68	0	0.00	44.40	18	1,985	0.91%
2021/12/10	0	0.00	39	44.95	44.70	-39	1,982	-1.97%
2021/12/08	1	45.95	10	45.85	45.95	-9	1,970	-0.46%
2021/11/30	10	44.55	0	0.00	44.55	10	1,997	0.50%
2021/11/22	1	46.40	3	46.90	46.65	-2	1,944	-0.10%
2021/11/18	2	46.90	10	46.75	46.40	-8	1,899	-0.42%
2021/11/17	3	46.68	1	46.65	46.90	2	1,877	0.11%
2021/11/16	10	47.31	59.2	47.35	47.15	-49.2	1,842	-2.67%
2021/11/15	56	45.69	10	45.60	46.50	46	1,600	2.87%
2021/11/10	0.1	43.85	0	0.00	44.00	0.1	1,574	0.01%
2021/11/09	0	0.00	5	44.65	44.65	-5	1,609	-0.31%
2021/11/08	0.1	43.95	0	0.00	44.10	0.1	1,610	0.01%
2021/11/04	0	0.00	2	43.85	43.95	-2	1,698	-0.12%
2021/11/03	15	43.15	0	0.00	43.30	15	1,714	0.87%
2021/11/02	3	43.80	0	0.00	42.65	3	1,793	0.17%
2021/11/01	39	42.50	0	0.00	42.90	39	1,853	2.10%
2021/10/28	0.2	41.70	0	0.00	41.45	0.2	1,871	0.01%
2021/10/27	2	40.85	0	0.00	41.60	2	1,899	0.11%
2021/10/19	0.1	40.15	0	0.00	40.40	0.1	2,028	0.01%
2021/10/18	0	0.00	1	39.75	39.70	-1	2,053	-0.05%
2021/10/15	0.1	39.75	0	0.00	39.65	0.1	2,106	0.01%
2021/10/13	0	0.00	0.1	39.30	38.90	-0.1	2,194	0.00%
2021/10/12	0.2	39.85	0	0.00	39.55	0.2	2,206	0.01%
2021/10/05	0	0.00	3	38.30	39.30	-3	2,620	-0.11%
2021/10/01	5	39.65	1	40.30	39.75	4	2,695	0.15%
2021/09/28	0	0.00	5	41.90	42.00	-5	2,742	-0.18%
2021/09/27	2	42.70	0	0.00	42.85	2	2,740	0.07%
2021/09/24	0	0.00	2	43.60	43.30	-2	2,768	-0.07%
2021/09/23	0	0.00	7	42.70	42.85	-7	2,789	-0.25%
2021/09/22	1	42.20	0	0.00	42.20	1	2,824	0.04%
2021/09/10	5	42.75	0	0.00	42.55	5	3,453	0.14%
2021/09/03	0.1	42.30	5	42.15	42.30	-4.9	3,652	-0.13%
2021/09/02	0	0.00	10	42.30	42.00	-10	3,673	-0.27%
2021/09/01	3	42.45	0	0.00	42.50	3	3,688	0.08%
2021/08/31	0	0.00	1	41.90	41.95	-1	3,691	-0.03%
2021/08/30	3	41.67	0	0.00	41.75	3	3,716	0.08%
2021/08/26	1	41.55	18	41.55	41.55	-17	3,744	-0.45%
2021/08/25	4	41.50	1	41.60	41.60	3	3,772	0.08%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	41.60	0	0.00	41.60	1	3,820	0.03%
2021/08/20	1	40.55	0	0.00	40.55	1	3,828	0.03%
2021/08/16	0	0.00	2	41.40	41.60	-2	3,910	-0.05%
2021/08/13	12	43.10	1	43.05	41.95	11	3,894	0.28%
2021/08/10	0	0.00	3	47.88	47.65	-3	4,156	-0.07%
2021/08/09	32	48.66	1	48.15	48.15	31	4,196	0.74%
2021/08/06	22	48.84	23	49.22	49.30	-1	4,195	-0.02%
2021/08/05	1	49.40	20	49.40	49.55	-19	4,156	-0.46%
2021/07/28	5	46.30	5	47.00	47.50	0	4,284	0.00%
2021/07/26	0	0.00	34	47.86	47.90	-34	4,476	-0.76%
2021/07/23	0	0.00	1	47.00	47.30	-1	4,597	-0.02%
2021/07/21	1	46.25	0	0.00	46.25	1	4,687	0.02%
2021/07/20	7	46.81	1	46.65	46.65	6	4,682	0.13%
2021/07/19	20	47.58	0	0.00	47.60	20	4,685	0.43%
2021/07/15	17	48.15	0	0.00	48.25	17	4,889	0.35%
2021/07/14	1	48.65	0	0.00	48.20	1	4,920	0.02%
2021/07/13	2	49.65	3	49.25	49.05	-1	4,891	-0.02%
2021/07/09	10	48.48	0	0.00	48.45	10	4,617	0.22%
2021/07/05	1	48.10	20	48.13	48.40	-19	5,033	-0.38%
2021/07/01	10	47.40	0	0.00	47.15	10	5,162	0.19%
2021/06/29	20	47.80	1	47.60	47.55	19	5,173	0.37%
2021/06/28	0	0.00	1	47.55	48.00	-1	5,210	-0.02%
2021/06/25	20	47.90	1	47.95	47.55	19	5,209	0.36%
2021/06/24	0	0.00	5	48.00	48.15	-5	5,229	-0.10%
2021/06/23	5	47.42	2	47.90	48.40	3	5,236	0.06%
2021/06/22	9	48.37	74	48.65	47.65	-65	5,254	-1.24%
2021/06/21	24	45.82	3	45.88	46.05	21	5,322	0.39%
2021/06/18	0	0.00	1	46.55	46.60	-1	5,441	-0.02%
2021/06/17	15	45.82	0	0.00	46.05	15	5,455	0.27%
2021/06/16	0	0.00	2	45.40	45.20	-2	5,456	-0.04%
2021/06/15	7	45.73	7	45.75	45.85	0	5,487	0.00%
2021/06/10	0	0.00	11	44.75	44.80	-11	5,529	-0.20%
2021/06/07	5	44.10	15	43.53	43.70	-10	5,700	-0.18%
2021/06/03	21.1	44.65	0	0.00	44.65	21.1	5,781	0.36%
2021/06/02	2	44.78	0	0.00	44.65	2	5,812	0.03%
2021/06/01	5	45.15	42	44.95	45.15	-37	5,826	-0.64%
2021/05/31	0	0.00	17	44.38	44.40	-17	5,866	-0.29%
2021/05/27	1	43.90	0	0.00	44.00	1	6,162	0.02%
2021/05/26	0	0.00	40	43.89	43.90	-40	6,521	-0.61%
2021/05/25	0	0.00	2	43.90	44.10	-2	6,577	-0.03%
2021/05/24	94	43.44	1	42.55	43.50	93	6,656	1.40%
2021/05/21	8	43.76	0	0.00	43.60	8	6,773	0.12%
2021/05/20	48	44.28	34	44.31	43.40	14	6,861	0.20%
2021/05/19	1	42.15	5	42.41	43.35	-4	6,619	-0.06%
2021/05/18	5	40.65	5	42.10	42.10	0	6,594	0.00%
2021/05/17	3	39.00	2	39.55	38.95	1	6,581	0.02%
2021/05/12	0	0.00	14	42.30	40.50	-14	6,468	-0.22%
2021/05/11	1	43.70	4	43.03	43.15	-3	6,383	-0.05%
2021/05/10	1	46.30	0	0.00	45.50	1	6,327	0.02%
2021/05/06	2	45.00	0	0.00	45.00	2	6,318	0.03%
2021/05/05	2.1	45.88	0	0.00	45.25	2.1	6,321	0.03%
2021/05/03	1	48.20	0	0.00	47.90	1	6,201	0.02%
2021/04/29	34	50.02	5	51.40	49.70	29	6,115	0.47%
2021/04/28	1	50.40	33	51.40	51.10	-32	6,010	-0.53%
2021/04/27	4.1	49.92	6	49.70	49.70	-1.9	6,008	-0.03%
2021/04/26	7	50.14	1	50.20	50.20	6	6,016	0.10%
2021/04/23	6	49.60	11	49.95	49.95	-5	6,022	-0.08%
2021/04/22	91	50.64	42	50.70	49.45	49	6,073	0.81%
2021/04/21	22	52.04	68	52.05	51.60	-46	6,049	-0.76%
2021/04/20	7	50.87	11	51.09	51.40	-4	5,941	-0.07%
2021/04/19	3	50.30	0	0.00	50.40	3	5,948	0.05%
2021/04/16	1	50.00	10	50.20	50.00	-9	5,981	-0.15%
2021/04/15	9	49.78	0	0.00	49.70	9	5,993	0.15%
2021/04/14	1	49.00	6	50.01	49.30	-5	6,013	-0.08%
2021/04/13	83	51.32	48	51.70	50.40	35	5,978	0.59%
2021/04/12	54	52.21	10	52.60	51.90	44	5,958	0.74%
2021/04/09	1	53.10	141.2	53.36	53.10	-140.2	5,898	-2.38%	大賣/鉅額交易
2021/04/08	138	51.99	72	51.53	51.90	66	5,649	1.17%	大買/
2021/04/07	6	49.30	2	49.65	50.20	4	5,523	0.07%
2021/04/06	13	49.36	0	0.00	49.35	13	5,523	0.24%
2021/04/01	1	49.35	0	0.00	49.25	1	5,532	0.02%
2021/03/31	10	49.55	3	49.70	49.35	7	5,526	0.13%
2021/03/30	2	49.20	0	0.00	49.25	2	5,499	0.04%
2021/03/29	3	49.43	6	49.06	49.25	-3	5,489	-0.05%
2021/03/26	6	49.25	1	49.50	49.35	5	5,473	0.09%
2021/03/25	11	49.19	0	0.00	48.75	11	5,488	0.20%
2021/03/24	10	50.81	7	51.31	50.10	3	5,418	0.06%
2021/03/23	1	49.45	5	49.93	50.10	-4	5,105	-0.08%
2021/03/22	2	49.15	3	48.88	48.80	-1	4,990	-0.02%
2021/03/18	4	48.48	5	48.53	48.45	-1	5,019	-0.02%
2021/03/17	3	47.98	1	48.40	48.10	2	5,086	0.04%
2021/03/16	1	47.40	2	47.60	47.45	-1	5,151	-0.02%
2021/03/15	4	47.75	2	47.85	47.90	2	5,377	0.04%
2021/03/12	2	47.05	1	47.25	47.10	1	5,348	0.02%
2021/03/11	0	0.00	7	46.66	46.75	-7	5,456	-0.13%
2021/03/10	2	47.03	4	46.91	46.45	-2	5,480	-0.04%
2021/03/08	2	46.60	6	46.08	46.05	-4	5,647	-0.07%
2021/03/05	21	46.11	20	46.36	46.10	1	5,728	0.02%
2021/03/04	24	46.32	40	46.68	46.60	-16	5,879	-0.27%
2021/03/02	22	46.42	47	47.10	46.10	-25	5,904	-0.42%
2021/02/26	49	45.36	10	46.46	46.20	39	5,786	0.67%
2021/02/25	21	45.17	12	45.51	45.55	9	5,606	0.16%
2021/02/24	55	45.46	15	45.21	45.35	40	5,603	0.71%
2021/02/23	42	44.19	88	44.94	45.30	-46	5,524	-0.83%
2021/02/22	57	44.91	132	44.99	44.80	-75	5,452	-1.38%	大賣/
2021/02/19	0	0.00	11	43.95	44.20	-11	5,366	-0.20%
2021/02/18	9	43.54	20	43.40	43.80	-11	5,408	-0.20%
2021/02/17	0	0.00	22	42.98	43.10	-22	5,543	-0.40%
2021/02/03	0	0.00	5	42.31	42.40	-5	5,774	-0.09%
2021/02/02	0	0.00	8	41.94	42.10	-8	5,924	-0.14%
2021/02/01	4	40.55	6	41.50	41.55	-2	6,010	-0.03%
2021/01/29	7	41.60	1	41.90	41.30	6	6,148	0.10%
2021/01/28	5	41.70	0	0.00	42.00	5	6,151	0.08%
2021/01/27	21	42.43	40	43.00	42.50	-19	6,236	-0.30%
2021/01/26	21	41.62	22	41.83	41.80	-1	6,609	-0.02%
2021/01/25	3	42.28	0	0.00	42.30	3	6,623	0.05%
2021/01/22	10	41.45	0	0.00	41.80	10	6,615	0.15%
2021/01/20	65	42.78	0	0.00	41.65	65	6,698	0.97%
2021/01/19	0	0.00	21	43.43	43.45	-21	6,623	-0.32%
2021/01/18	63	42.54	41	42.60	42.85	22	6,626	0.33%
2021/01/15	104	43.89	13	44.08	43.30	91	6,674	1.36%	大買/
2021/01/14	2	44.75	20	44.30	44.50	-18	6,626	-0.27%
2021/01/13	1	43.75	50	43.90	43.70	-49	6,588	-0.74%
2021/01/12	70	43.67	0	0.00	43.20	70	6,569	1.07%
2021/01/11	61	44.00	157	44.32	44.30	-96	6,566	-1.46%	大賣/
2021/01/08	20	43.60	3	43.85	43.80	17	6,544	0.26%
2021/01/07	0	0.00	1	43.70	43.80	-1	6,606	-0.02%
2021/01/06	76	43.96	42	44.30	43.40	34	6,616	0.51%
2021/01/05	0	0.00	3.4	44.16	44.15	-3.4	6,611	-0.05%
2021/01/04	1	43.60	49	43.78	43.60	-48	6,585	-0.73%
2020/12/31	0	0.00	1	43.30	43.35	-1	6,580	-0.02%
2020/12/30	2	43.10	22	43.39	43.30	-20	6,580	-0.30%
2020/12/29	46	43.10	0.6	43.45	43.05	45.4	6,593	0.69%
2020/12/28	0	0.00	0.1	43.70	43.60	-0.1	6,551	0.00%
2020/12/25	7	43.60	0	0.00	43.50	7	6,524	0.11%
2020/12/24	4	43.55	51	43.60	43.45	-47	6,514	-0.72%
2020/12/23	3	42.90	10	43.00	43.00	-7	6,524	-0.11%
2020/12/22	54	43.25	0	0.00	42.90	54	6,618	0.82%
2020/12/21	24	43.61	2	43.55	43.70	22	6,677	0.33%
2020/12/18	42	44.11	0	0.00	44.10	42	6,650	0.63%
2020/12/17	27	44.86	20	45.40	44.70	7	6,631	0.11%
2020/12/16	0	0.00	28	44.80	44.80	-28	6,606	-0.42%
2020/12/15	46	44.64	0	0.00	43.85	46	6,726	0.68%
2020/12/14	10	45.23	22	45.38	45.35	-12	6,671	-0.18%
2020/12/11	53	45.13	22	44.92	45.00	31	6,626	0.47%
2020/12/10	43	45.62	22	45.65	45.85	21	6,549	0.32%
2020/12/09	13	45.61	21	46.20	46.55	-8	6,431	-0.12%
2020/12/08	3	45.03	0	0.00	44.80	3	6,235	0.05%
2020/12/07	2	45.33	3	45.78	45.25	-1	6,283	-0.02%
2020/12/04	6	45.25	10	45.05	45.20	-4	6,218	-0.06%
2020/12/03	5	45.42	0	0.00	45.05	5	6,188	0.08%
2020/12/02	8	45.75	5	45.55	45.55	3	6,174	0.05%
2020/12/01	11	45.35	0	0.00	45.60	11	6,077	0.18%
2020/11/30	0	0.00	2	45.45	44.85	-2	6,089	-0.03%
2020/11/27	0	0.00	26	44.77	44.55	-26	6,023	-0.43%
2020/11/26	1	44.05	0	0.00	44.20	1	6,021	0.02%
2020/11/25	40	43.80	21	43.84	43.70	19	6,044	0.31%
2020/11/24	4	45.06	9	44.36	44.45	-5	6,024	-0.08%
2020/11/23	2	44.25	12	44.32	44.35	-10	5,947	-0.17%
2020/11/20	3	43.88	1	44.10	44.15	2	5,967	0.03%
2020/11/19	2	43.90	12	43.90	43.85	-10	6,026	-0.17%
2020/11/18	2	43.60	0	0.00	43.50	2	6,266	0.03%
2020/11/17	8	43.69	10	43.60	43.40	-2	6,470	-0.03%
2020/11/16	12	43.72	3	44.10	43.85	9	6,809	0.13%
2020/11/13	0	0.00	2	43.18	43.20	-2	7,000	-0.03%
2020/11/12	0	0.00	3	42.73	42.70	-3	7,850	-0.04%
2020/11/11	4	42.35	4	42.50	42.95	0	8,502	0.00%
2020/11/10	15	42.90	1	42.70	42.40	14	8,790	0.16%
2020/11/09	0	0.00	42	42.17	42.15	-42	8,928	-0.47%
2020/11/06	24	41.69	73	41.92	41.75	-49	8,994	-0.54%
2020/11/05	0	0.00	3	40.98	40.90	-3	8,920	-0.03%
2020/11/04	72	40.82	46	40.92	41.00	26	8,951	0.29%
2020/11/03	19	41.33	27	41.35	41.10	-8	8,923	-0.09%
2020/10/30	2	39.45	0	0.00	39.15	2	8,664	0.02%
2020/10/28	66	40.50	0	0.00	39.80	66	8,670	0.76%
2020/10/26	13	41.22	30	41.47	41.60	-17	8,638	-0.20%
2020/10/23	20	41.00	3	41.10	41.05	17	8,658	0.20%
2020/10/21	1	41.80	0	0.00	41.85	1	8,717	0.01%
2020/10/19	1	41.95	21	41.16	41.35	-20	9,033	-0.22%
2020/10/16	32	40.91	12	41.25	40.65	20	9,143	0.22%
2020/10/15	1	41.90	4	41.54	41.50	-3	9,288	-0.03%
2020/10/14	0	0.00	21	40.59	40.65	-21	9,290	-0.23%
2020/10/13	21	40.30	2	40.10	40.25	19	9,699	0.20%
2020/10/12	10	40.70	7	40.85	40.85	3	9,806	0.03%
2020/10/08	0	0.00	11	40.91	40.95	-11	9,977	-0.11%
2020/10/07	2	40.45	0	0.00	40.50	2	10,162	0.02%
2020/10/06	0	0.00	30	40.32	40.20	-30	10,697	-0.28%
2020/10/05	0	0.00	1	40.00	39.65	-1	10,871	-0.01%
2020/09/29	0	0.00	9	39.52	38.95	-9	11,398	-0.08%
2020/09/28	5	39.10	3	39.30	39.05	2	11,633	0.02%
2020/09/25	13	39.06	3	39.55	38.05	10	12,069	0.08%
2020/09/24	54	40.30	22	40.62	39.75	32	12,326	0.26%
2020/09/23	5	41.65	1	41.40	41.50	4	12,635	0.03%
2020/09/22	2	41.95	1	41.85	41.65	1	12,801	0.01%
2020/09/21	2	43.05	0	0.00	42.75	2	12,838	0.02%
2020/09/18	3	43.45	31	43.41	43.60	-28	12,859	-0.22%
2020/09/17	0	0.00	1	42.50	42.55	-1	12,775	-0.01%
2020/09/15	0	0.00	9	41.98	41.85	-9	12,858	-0.07%
2020/09/14	10	41.70	0	0.00	41.85	10	12,907	0.08%
2020/09/10	4	42.41	2	43.28	42.25	2	12,834	0.02%
2020/09/09	25	41.97	25	42.18	42.20	0	12,751	0.00%
2020/09/07	2	43.60	10	44.05	43.50	-8	12,664	-0.06%
2020/09/04	2	44.10	5	44.28	44.45	-3	12,725	-0.02%
2020/09/03	9	45.22	5	45.31	45.15	4	12,660	0.03%
2020/09/02	14	44.59	4	44.94	44.60	10	12,555	0.08%
2020/09/01	21	43.86	2	43.88	44.20	19	12,478	0.15%
2020/08/31	3	44.03	2	43.95	43.55	1	12,403	0.01%
2020/08/28	7	43.34	8	43.14	43.50	-1	12,488	-0.01%
2020/08/27	8	43.46	29	43.38	43.20	-21	12,500	-0.17%
2020/08/26	2	44.10	36	43.99	44.10	-34	12,464	-0.27%
2020/08/25	0	0.00	6	45.03	44.75	-6	12,496	-0.05%
2020/08/24	9	45.30	16	44.95	44.60	-7	12,612	-0.06%
2020/08/21	25	43.79	29.3	44.07	43.95	-4.3	12,397	-0.03%
2020/08/20	82	44.88	20	44.30	43.35	62	12,262	0.51%
2020/08/19	43	48.67	37	48.40	48.15	6	11,877	0.05%
2020/08/18	124	49.58	187	49.73	48.15	-63	11,533	-0.55%	大買/大賣/
2020/08/17	96	47.78	37	48.05	49.65	59	10,644	0.55%
2020/08/14	34.2	44.14	13	44.10	45.15	21.2	9,929	0.21%
2020/08/13	29	42.55	23	42.56	42.35	6	9,575	0.06%
2020/08/12	22.3	42.56	40	43.07	44.15	-17.7	9,310	-0.19%
2020/08/11	21	42.62	14	42.99	42.55	7	9,225	0.08%
2020/08/10	1	43.70	1	43.50	43.95	0	9,200	0.00%
2020/08/07	1	43.85	3	43.70	43.85	-2	9,266	-0.02%
2020/08/06	4	43.25	2	42.85	42.75	2	9,272	0.02%
2020/08/05	12	43.40	2	43.18	43.30	10	9,427	0.11%
2020/08/04	10	41.95	0.5	42.00	42.00	9.5	9,637	0.10%
2020/08/03	2	42.40	0.5	41.85	41.80	1.5	9,662	0.02%
2020/07/31	0	0.00	21	41.74	41.80	-21	9,656	-0.22%
2020/07/30	12	41.14	10	41.40	41.25	2	9,670	0.02%
2020/07/29	1	40.95	10	41.00	41.15	-9	9,659	-0.09%
2020/07/28	40	40.74	31	40.95	40.15	9	9,660	0.09%
2020/07/27	13	41.69	46	43.01	41.55	-33	9,672	-0.34%
2020/07/24	11	43.90	8	43.90	42.80	3	9,622	0.03%
2020/07/23	1.2	44.82	34	44.88	45.00	-32.8	9,561	-0.34%
2020/07/22	5	45.20	13	45.39	45.40	-8	9,399	-0.09%
2020/07/21	36	45.40	11	45.52	45.25	25	9,255	0.27%
2020/07/20	17	45.19	12	45.45	45.30	5	9,126	0.05%
2020/07/17	40	46.16	24	45.71	45.25	16	9,072	0.18%
2020/07/16	4	45.85	31	45.72	45.75	-27	8,704	-0.31%
2020/07/15	6	45.50	29.3	45.09	45.00	-23.3	8,611	-0.27%
2020/07/14	14	45.23	16	45.11	45.10	-2	8,533	-0.02%
2020/07/13	42	45.95	27	46.08	46.35	15	8,375	0.18%
2020/07/10	12	43.18	110	43.40	43.00	-98	7,946	-1.23%	大賣/
2020/07/09	36	45.66	109	45.77	44.50	-73	7,828	-0.93%	大賣/
2020/07/08	146	45.39	12	45.55	45.45	134	7,619	1.76%	大買/鉅額交易
2020/07/07	112	45.21	24	44.37	44.10	88	7,491	1.17%	大買/
2020/07/06	13	45.10	6	44.68	45.00	7	7,417	0.09%
2020/07/03	43	42.68	36	42.60	43.00	7	7,059	0.10%
2020/07/02	4.3	41.58	19	41.57	41.90	-14.8	6,805	-0.22%
2020/07/01	3	39.73	15	39.98	39.80	-12	6,455	-0.19%
2020/06/30	8	38.84	2	38.88	38.80	6	6,322	0.09%
2020/06/29	1	38.15	0	0.00	38.05	1	6,286	0.02%
2020/06/24	0	0.00	1	39.25	39.15	-1	6,262	-0.02%
2020/06/23	0	0.00	1	38.95	38.80	-1	6,272	-0.02%
2020/06/22	6	38.72	4	38.60	38.45	2	6,299	0.03%
2020/06/19	1	38.45	0	0.00	39.10	1	6,389	0.02%
2020/06/18	2	37.78	2	38.10	38.05	0	6,387	0.00%
2020/06/16	1	37.60	0.1	37.70	37.70	0.9	6,584	0.01%
2020/06/12	0	0.00	10	37.20	37.75	-10	6,765	-0.15%
2020/06/11	21	39.54	10	38.55	38.45	11	6,803	0.16%
2020/06/10	0	0.00	22	38.78	38.75	-22	6,737	-0.33%
2020/06/09	0	0.00	0.1	38.70	38.70	-0.1	6,889	0.00%
2020/06/08	0	0.00	2	38.90	38.90	-2	6,944	-0.03%
2020/06/05	3	39.07	5	39.05	39.05	-2	6,952	-0.03%
2020/06/04	11	39.28	0.2	39.30	39.30	10.8	7,013	0.15%
2020/06/03	7	38.90	7	38.81	39.00	0	6,890	0.00%
2020/06/02	27	38.55	26	38.95	38.55	1	6,857	0.01%
2020/06/01	28	38.94	28	38.89	38.95	0	6,885	0.00%
2020/05/29	20	38.13	19	38.48	38.75	1	7,206	0.01%
2020/05/28	2	37.58	29	37.57	37.50	-27	7,077	-0.38%
2020/05/27	30	36.82	35	37.36	37.40	-5	7,029	-0.07%
2020/05/26	1	36.70	0	0.00	36.70	1	6,982	0.01%
2020/05/25	5	35.90	5	36.40	36.40	0	6,977	0.00%
2020/05/22	3	36.45	0	0.00	36.35	3	6,976	0.04%
2020/05/20	2	36.30	0	0.00	36.60	2	6,948	0.03%
2020/05/19	7	36.85	7	37.04	36.85	0	6,921	0.00%
2020/05/18	16	36.53	0	0.00	36.45	16	6,887	0.23%
2020/05/15	11	37.29	10	37.43	37.60	1	6,813	0.01%
2020/05/14	26	38.08	1	38.45	37.65	25	6,773	0.37%
2020/05/13	16	39.15	0	0.00	39.05	16	6,663	0.24%
2020/05/12	21	39.95	1	39.85	39.70	20	6,607	0.30%
2020/05/11	7	40.23	25	40.43	41.10	-18	6,463	-0.28%
2020/05/08	5	38.75	10	39.20	38.80	-5	6,140	-0.08%
2020/05/06	0	0.00	2	38.55	38.35	-2	6,115	-0.03%
2020/05/05	1	38.85	1	39.40	38.80	0	6,120	0.00%
2020/05/04	7	39.19	9	39.02	39.00	-2	6,133	-0.03%
2020/04/30	7	39.61	4	39.75	40.00	3	6,145	0.05%
2020/04/28	1	39.50	8	39.03	38.65	-7	6,167	-0.11%
2020/04/27	1	39.55	5	39.41	39.35	-4	6,181	-0.06%
2020/04/24	7	39.62	7	39.20	39.05	0	6,160	0.00%
2020/04/23	14	39.45	18	39.48	39.20	-4	6,150	-0.07%
2020/04/22	5	39.00	13	39.25	39.35	-8	6,099	-0.13%
2020/04/21	8	38.44	5	39.05	38.15	3	6,082	0.05%
2020/04/17	16	39.68	0	0.00	39.45	16	6,056	0.26%
2020/04/16	5	39.80	3	39.95	40.00	2	5,942	0.03%
2020/04/15	7	40.71	0	0.00	39.90	7	5,908	0.12%
2020/04/14	2	39.55	2	39.55	39.80	0	5,819	0.00%
2020/04/13	7	39.84	4	39.70	39.60	3	5,773	0.05%
2020/04/10	8	38.63	2	38.70	39.00	6	5,704	0.11%
2020/04/09	14	38.99	22	39.48	38.60	-8	5,704	-0.14%
2020/04/08	0	0.00	7	37.12	37.60	-7	5,578	-0.13%
2020/04/07	3	35.50	4	36.06	36.60	-1	5,546	-0.02%
2020/04/06	0	0.00	6	34.17	34.50	-6	5,576	-0.11%
2020/04/01	3	33.62	3	33.47	33.70	0	5,534	0.00%
2020/03/31	9	33.41	8	33.37	33.10	1	5,529	0.02%
2020/03/30	1	31.50	6	31.50	33.20	-5	5,552	-0.09%
2020/03/27	6	33.87	8	32.81	32.50	-2	5,567	-0.04%
2020/03/26	11	31.99	3	32.05	32.90	8	5,468	0.15%
2020/03/25	3	31.83	7	31.61	31.60	-4	5,359	-0.07%
2020/03/24	4	28.20	0	0.00	29.00	4	5,227	0.08%
2020/03/23	2	26.75	0	0.00	26.40	2	5,163	0.04%
2020/03/20	11	30.01	2	30.10	28.00	9	5,115	0.18%
2020/03/19	2	27.80	45	28.96	27.45	-43	4,974	-0.87%
2020/03/18	2	30.90	1	31.25	30.40	1	4,854	0.02%
2020/03/17	4	31.03	1	32.00	30.50	3	4,809	0.06%
2020/03/16	1	33.50	0	0.00	31.55	1	4,763	0.02%
2020/03/13	1	32.40	0	0.00	33.15	1	4,720	0.02%
2020/03/12	7	35.57	0	0.00	35.40	7	4,616	0.15%
2020/03/11	0	0.00	4	39.10	38.30	-4	4,541	-0.09%
2020/03/10	9	38.48	0	0.00	39.50	9	4,507	0.20%
2020/03/09	10	39.30	2	40.60	39.10	8	4,432	0.18%
2020/03/06	2	41.10	0	0.00	41.05	2	4,384	0.05%
2020/03/05	2	41.50	0	0.00	41.70	2	4,371	0.05%
2020/03/04	1	42.00	14	41.97	41.50	-13	4,306	-0.30%
2020/03/03	3	38.90	1	38.90	40.40	2	3,901	0.05%
2020/03/02	4	36.70	4	36.60	36.75	0	3,833	0.00%
2020/02/27	2	36.75	0	36.15	36.00	2	3,885	0.05%
2020/02/25	6	38.25	6	38.50	38.40	0	3,905	0.00%
2020/02/18	2	39.05	0	0.00	38.95	2	4,387	0.05%
2020/02/17	0	0.00	5	39.23	39.20	-5	4,805	-0.10%
2020/02/14	0	0.00	2	39.50	39.60	-2	4,990	-0.04%
2020/02/13	0	0.00	10	39.55	39.25	-10	5,192	-0.19%
2020/02/12	0	0.00	3	39.60	39.65	-3	5,443	-0.06%
2020/02/11	2	38.90	0	0.00	38.70	2	5,693	0.04%
2020/02/10	10	38.10	0	0.00	38.00	10	5,705	0.18%
2020/02/06	0	0.00	10	38.90	39.10	-10	5,791	-0.17%
2020/02/05	5	38.00	10	37.90	37.95	-5	5,844	-0.09%
2020/02/04	1	37.20	2	38.05	37.90	-1	5,862	-0.02%
2020/02/03	1	35.60	5	34.70	36.15	-4	5,972	-0.07%
2020/01/31	8	37.46	7	37.85	37.65	1	6,089	0.02%
2020/01/30	1	38.70	0	0.00	38.70	1	6,083	0.02%
2020/01/17	0	0.00	3	43.15	42.90	-3	6,147	-0.05%
2020/01/14	5	43.50	5	43.35	43.30	0	6,726	0.00%
2020/01/13	0	0.00	3	42.68	42.65	-3	6,791	-0.04%
2020/01/10	1	41.65	0	0.00	41.55	1	6,861	0.01%
2020/01/09	3	41.75	1	41.65	41.70	2	7,085	0.03%
2020/01/08	0	0.00	7	41.95	41.65	-7	7,213	-0.10%
2020/01/07	5	42.30	0	0.00	41.80	5	7,462	0.07%
2020/01/06	12	42.33	7	42.76	42.30	5	7,520	0.07%
2020/01/03	1	44.40	1	43.30	43.25	0	7,540	0.00%
2020/01/02	24	43.95	23	44.00	43.95	1	7,537	0.01%
2019/12/31	5	43.86	0	0.00	43.90	5	7,530	0.07%
2019/12/30	3	44.05	5	43.41	43.80	-2	7,526	-0.03%
2019/12/27	5	42.47	0	0.00	42.40	5	7,456	0.07%
2019/12/26	22	42.45	23	43.57	42.45	-1	7,499	-0.01%
2019/12/25	1	43.40	0	0.00	43.40	1	7,535	0.01%
2019/12/24	1	42.75	3	42.75	43.00	-2	7,682	-0.03%
2019/12/23	13	42.27	0	0.00	42.20	13	7,993	0.16%
2019/12/20	0	0.00	3	42.55	42.50	-3	8,363	-0.04%
2019/12/19	2	42.05	3	42.05	42.15	-1	8,822	-0.01%
2019/12/18	3	42.10	0	0.00	42.05	3	9,315	0.03%
2019/12/17	1	42.50	3	42.50	42.50	-2	9,478	-0.02%
2019/12/16	3	42.37	0	0.00	42.30	3	9,664	0.03%
2019/12/13	0	0.00	2	41.95	41.85	-2	9,674	-0.02%
2019/12/11	2	42.10	0	0.00	42.45	2	9,729	0.02%
2019/12/10	4	41.89	5	41.88	41.90	-1	9,716	-0.01%
2019/12/09	3	42.10	10	42.45	42.05	-7	9,701	-0.07%
2019/12/05	18	42.49	7	42.59	42.75	11	9,736	0.11%
2019/12/04	5	41.90	3	41.95	42.10	2	9,785	0.02%
2019/12/03	4	42.31	2	42.45	42.55	2	9,881	0.02%
2019/12/02	4	42.30	20	42.08	42.10	-16	9,907	-0.16%
2019/11/29	4	43.90	2	43.65	43.10	2	9,912	0.02%
2019/11/28	0	0.00	2	43.65	43.60	-2	9,973	-0.02%
2019/11/27	0	0.00	10	43.99	44.00	-10	10,066	-0.10%
2019/11/26	7	44.06	4	44.00	43.80	3	10,142	0.03%
2019/11/25	3	43.45	3	43.35	43.70	0	10,121	0.00%
2019/11/22	4	42.90	0	0.00	42.85	4	10,146	0.04%
2019/11/21	4	43.16	3	43.10	43.30	1	10,169	0.01%
2019/11/20	10	43.85	1	44.10	43.60	9	10,174	0.09%
2019/11/19	20	45.65	0	0.00	45.00	20	10,175	0.20%
2019/11/18	2	45.60	5	45.80	45.45	-3	10,285	-0.03%
2019/11/15	5	45.18	1	45.15	45.15	4	10,529	0.04%
2019/11/14	17	45.35	17	45.17	44.60	0	10,787	0.00%
2019/11/13	13	45.55	5	45.13	45.00	8	10,608	0.08%
2019/11/12	36	45.56	24	46.18	46.15	12	10,685	0.11%
2019/11/11	10	45.03	6	45.71	46.20	4	10,689	0.04%
2019/11/08	15	45.22	5	45.96	45.80	10	10,661	0.09%
2019/11/07	1	43.65	0	0.00	43.80	1	10,518	0.01%
2019/11/06	1	44.00	0	0.00	43.90	1	10,756	0.01%
2019/11/05	6	44.72	0	0.00	44.80	6	10,814	0.06%
2019/11/04	4	45.11	0	0.00	44.55	4	10,889	0.04%
2019/10/31	27	44.66	27	45.59	44.65	0	11,096	0.00%
2019/10/30	7	44.16	10	45.08	45.80	-3	11,260	-0.03%
2019/10/29	9	44.27	0	0.00	43.90	9	11,419	0.08%
2019/10/28	0	0.00	4	44.05	44.45	-4	11,889	-0.03%
2019/10/25	6	43.85	7	43.61	44.00	-1	12,331	-0.01%
2019/10/24	8	44.38	1	44.40	44.50	7	12,331	0.06%
2019/10/23	29	44.81	39	44.68	44.25	-10	12,367	-0.08%
2019/10/22	0	0.00	6	44.50	44.65	-6	12,109	-0.05%
2019/10/21	3	44.35	3	44.30	44.15	0	12,029	0.00%
2019/10/18	0	0.00	1	44.15	44.25	-1	11,964	-0.01%
2019/10/17	1	43.90	6.2	43.91	43.95	-5.2	11,898	-0.04%
2019/10/16	5	43.10	4	42.88	43.05	1	11,706	0.01%
2019/10/15	2	42.15	25	42.18	43.00	-23	11,656	-0.20%
2019/10/14	7	41.21	5	41.10	41.05	2	11,486	0.02%
2019/10/09	0	0.00	2	39.85	40.00	-2	11,506	-0.02%
2019/10/08	4	40.06	0	0.00	39.40	4	11,470	0.03%
2019/10/07	2	41.15	5	40.60	40.50	-3	11,391	-0.03%
2019/10/03	3	41.05	3	40.95	40.95	0	11,301	0.00%
2019/10/02	0	0.00	1	41.40	41.50	-1	11,253	-0.01%
2019/10/01	4	40.95	3	40.96	40.80	1	11,251	0.01%
2019/09/27	39	42.12	43	42.18	40.75	-4	11,202	-0.04%
2019/09/26	24	44.56	23	44.63	42.90	1	11,061	0.01%
2019/09/25	54	42.99	86	43.21	44.40	-32	10,781	-0.30%
2019/09/24	54	42.52	80	43.59	42.30	-26	10,420	-0.25%
2019/09/23	54	42.57	95	41.90	43.00	-41	9,990	-0.41%
2019/09/20	46	40.57	52	40.83	40.50	-6	9,512	-0.06%
2019/09/19	21	40.49	7	40.64	40.90	14	9,340	0.15%
2019/09/12	0	0.00	2	38.80	38.80	-2	9,263	-0.02%
2019/09/11	8	38.48	10.2	38.45	38.30	-2.2	9,336	-0.02%
2019/09/09	0	0.00	1	38.95	38.80	-1	9,595	-0.01%
2019/09/06	25	39.85	29	40.66	39.85	-4	9,703	-0.04%
2019/09/05	17	40.24	20	40.19	40.20	-3	9,706	-0.03%
2019/09/04	5	39.54	3	39.50	39.45	2	9,843	0.02%
2019/09/03	1	39.55	12	39.43	39.25	-11	9,840	-0.11%
2019/09/02	7	39.92	7	39.74	40.00	0	9,811	0.00%
2019/08/30	15	39.43	20	40.02	39.30	-5	9,798	-0.05%
2019/08/29	2	39.65	0	0.00	39.30	2	9,735	0.02%
2019/08/28	3	38.58	4	38.68	38.40	-1	9,662	-0.01%
2019/08/27	4	39.50	4	39.25	39.05	0	9,707	0.00%
2019/08/26	19	39.07	3	38.90	38.85	16	9,759	0.16%
2019/08/23	2	40.25	10.3	40.42	40.30	-8.3	9,702	-0.09%
2019/08/22	17	40.26	5	40.18	40.25	12	9,635	0.12%
2019/08/21	19	40.24	14.2	40.37	40.40	4.8	9,495	0.05%
2019/08/20	41	41.27	28	40.95	40.95	13	9,382	0.14%
2019/08/19	12	41.32	27.1	41.79	42.10	-15.1	9,110	-0.17%
2019/08/16	59	39.72	135	39.09	39.40	-76	8,779	-0.87%	大賣/
2019/08/15	25.3	39.34	28	39.02	39.30	-2.7	8,662	-0.03%
2019/08/14	22	38.59	15	38.59	38.85	7	8,454	0.08%
2019/08/13	20	38.55	12	38.27	38.15	8	8,299	0.10%
2019/08/12	29	37.80	24	38.10	38.25	5	8,147	0.06%
2019/08/08	9	37.39	7	37.29	37.45	2	8,101	0.02%
2019/08/07	1	37.10	1	36.35	35.80	0	7,973	0.00%
2019/08/06	3	35.78	31	34.67	36.50	-28	7,923	-0.35%
2019/08/05	7	36.51	9	36.87	35.50	-2	7,981	-0.03%
2019/08/02	69	35.85	12	35.71	36.10	57	8,069	0.71%
2019/08/01	80	38.55	7	38.00	37.80	73	7,916	0.92%
2019/07/31	15	38.16	9	37.86	37.60	6	7,619	0.08%
2019/07/29	23	39.49	113	39.36	40.10	-90	7,321	-1.23%	大賣/
2019/07/26	44	37.97	57	38.17	38.00	-13	6,850	-0.19%
2019/07/25	10	34.60	16	34.87	35.20	-6	6,447	-0.09%
2019/07/24	10	34.13	3	34.55	34.70	7	6,379	0.11%
2019/07/23	10	34.80	13	34.00	33.95	-3	6,406	-0.05%
2019/07/22	7	32.60	11	32.61	32.60	-4	6,385	-0.06%
2019/07/19	37	32.60	45	32.17	32.65	-8	6,510	-0.12%
2019/07/18	50	31.84	45	32.02	31.75	5	6,642	0.08%
2019/07/17	0	0.00	8	31.77	31.90	-8	6,756	-0.12%
2019/07/16	24	31.50	12	31.85	31.60	12	7,109	0.17%
2019/07/15	0	0.00	18	32.74	32.65	-18	7,539	-0.24%
2019/07/12	9	32.71	0	0.00	32.75	9	7,870	0.11%
2019/07/05	12	32.28	2	32.30	32.15	10	8,917	0.11%
2019/07/04	1	32.20	0	0.00	32.10	1	8,912	0.01%
2019/07/02	12	32.00	13	32.23	31.90	-1	8,987	-0.01%
2019/07/01	5	32.00	8	31.91	31.80	-3	8,977	-0.03%
2019/06/27	0	0.00	10	31.50	31.40	-10	9,042	-0.11%
2019/06/25	3	30.87	2	31.45	30.75	1	9,017	0.01%
2019/06/24	0	0.00	1	30.75	31.35	-1	9,031	-0.01%
2019/06/21	15	31.43	14	31.19	30.90	1	9,083	0.01%
2019/06/20	34	31.56	35	31.74	31.55	-1	9,042	-0.01%
2019/06/19	0	0.00	5	31.65	31.35	-5	9,019	-0.06%
2019/06/18	38	30.94	46	31.58	30.90	-8	9,012	-0.09%
2019/06/17	73	31.47	57	31.56	31.65	16	8,960	0.18%
2019/06/14	3	31.70	52	31.49	31.70	-49	8,869	-0.55%
2019/06/13	7	31.24	3	30.85	30.30	4	8,784	0.05%
2019/06/12	18	30.88	6	31.03	30.95	12	8,635	0.14%
2019/06/11	108	31.04	15	30.95	30.90	93	8,568	1.09%	大買/
2019/06/10	3	29.60	0	0.00	29.70	3	8,327	0.04%
2019/06/06	5	28.95	5	29.35	29.00	0	8,299	0.00%
2019/06/05	42	29.56	44	29.91	29.45	-2	8,346	-0.02%
2019/06/03	5	29.20	0	0.00	29.30	5	8,318	0.06%
2019/05/31	10	29.65	14	29.21	29.50	-4	8,284	-0.05%
2019/05/30	16	28.88	0	0.00	29.10	16	8,178	0.20%
2019/05/29	2	28.00	2	28.20	28.50	0	8,066	0.00%
2019/05/28	0	0.00	11	28.14	28.20	-11	8,087	-0.14%
2019/05/27	10	28.60	3	28.55	28.40	7	8,120	0.09%
2019/05/23	40	28.70	40	28.30	28.30	0	8,526	0.00%
2019/05/22	0	0.00	4	29.00	29.30	-4	8,768	-0.05%
2019/05/21	4	28.00	19	27.48	28.35	-15	8,744	-0.17%
2019/05/20	12	29.79	44	29.36	28.80	-32	8,639	-0.37%
2019/05/17	0	0.00	1	29.30	29.30	-1	8,650	-0.01%
2019/05/16	42	30.25	13	30.28	29.65	29	8,642	0.34%
2019/05/15	8	29.43	140	30.21	30.40	-132	8,664	-1.52%	大賣/鉅額交易
2019/05/14	6	29.23	0	0.00	29.40	6	8,779	0.07%
2019/05/13	12	29.01	0	0.00	28.80	12	8,781	0.14%
2019/05/10	131	30.20	1	29.50	29.30	130	8,700	1.49%	大買/鉅額交易
2019/05/09	22	31.32	0	0.00	29.85	22	8,496	0.26%
2019/05/08	6	31.20	20	32.30	32.60	-14	8,255	-0.17%
2019/05/07	4	31.76	6	31.98	31.90	-2	8,191	-0.02%
2019/05/06	8	31.35	1	31.40	31.20	7	8,176	0.09%
2019/05/03	0	0.00	10	32.00	32.20	-10	8,101	-0.12%
2019/05/02	10	32.22	1	31.95	31.65	9	8,021	0.11%
2019/04/30	0	0.00	8	32.28	32.70	-8	7,886	-0.10%
2019/04/29	18	32.64	19	32.55	32.50	-1	7,864	-0.01%
2019/04/26	8	32.26	3	31.92	31.95	5	7,719	0.06%
2019/04/25	3	33.03	10	33.02	33.00	-7	7,569	-0.09%
2019/04/24	7	34.49	12	34.00	33.40	-5	7,424	-0.07%
2019/04/23	6	33.70	7	33.97	34.05	-1	7,217	-0.01%
2019/04/22	25	34.49	31	34.47	34.90	-6	7,052	-0.09%
2019/04/19	23	32.94	23	32.75	33.90	0	6,699	0.00%
2019/04/18	73	31.24	45	31.49	31.05	28	6,335	0.44%
2019/04/17	36	30.88	39	30.04	30.90	-3	5,978	-0.05%
2019/04/16	0	0.00	6	28.81	29.10	-6	5,326	-0.11%
2019/04/15	9	29.05	43	29.14	29.05	-34	5,228	-0.65%
2019/04/12	5	28.25	49	28.28	28.55	-44	4,942	-0.89%
2019/04/11	5	27.50	3	28.35	27.40	2	4,789	0.04%
2019/04/10	3	27.88	0	0.00	27.75	3	4,728	0.06%
2019/04/09	0	0.00	3	28.45	28.15	-3	4,694	-0.06%
2019/04/08	1	27.85	8	28.33	27.60	-7	4,598	-0.15%
2019/04/03	0	0.00	2	27.30	27.55	-2	4,525	-0.04%
2019/04/02	1	27.10	0	0.00	27.30	1	4,451	0.02%
2019/03/28	5	26.25	5	26.37	26.00	0	4,270	0.00%
2019/03/22	36	27.85	36	27.80	27.85	0	4,192	0.00%
2019/03/21	2	27.60	0	0.00	27.60	2	4,118	0.05%
2019/03/20	0	0.00	1	26.75	26.80	-1	4,111	-0.02%
2019/03/11	1	26.15	0	0.00	26.05	1	4,319	0.02%
2019/03/08	2	25.60	1.4	25.78	25.90	0.6	4,399	0.01%
2019/03/07	0	0.00	1	26.60	26.25	-1	4,515	-0.02%
2019/02/25	0	0.00	3	28.13	28.00	-3	4,602	-0.07%
2019/02/22	6	28.57	4	28.69	27.90	2	4,499	0.04%
2019/02/21	2	28.03	1	26.15	28.10	1	4,163	0.02%
2019/02/20	0	0.00	1	26.35	26.10	-1	3,902	-0.03%
2019/02/14	1	26.65	0	0.00	26.10	1	3,947	0.03%
2019/02/13	1	26.20	2	26.08	26.15	-1	3,840	-0.03%
2019/02/12	1	24.85	6	24.82	25.20	-5	3,643	-0.14%
2019/01/30	0	0.00	2	23.90	23.90	-2	3,717	-0.05%
2018/12/28	5	22.85	5	22.95	22.85	0	4,838	0.00%
2018/12/22	0	0.00	1	23.30	23.30	-1	5,049	-0.02%
2018/12/21	0	0.00	1	22.85	23.60	-1	5,109	-0.02%
2018/12/12	2	24.55	0	0.00	24.60	2	5,146	0.04%
2018/12/10	1	24.30	0	0.00	24.10	1	5,198	0.02%
2018/12/05	0	0.00	1	25.20	25.60	-1	5,157	-0.02%
2018/12/04	5	26.10	5	25.95	25.85	0	5,252	0.00%
2018/12/03	3	25.87	0	0.00	25.65	3	5,211	0.06%
2018/11/30	4	24.53	0	0.00	24.65	4	5,075	0.08%
2018/11/28	1	23.90	0.7	23.75	23.85	0.3	4,935	0.01%
2018/11/16	5	24.09	4	23.63	23.40	1	6,028	0.02%
2018/11/14	69	23.66	0	0.00	23.50	69	5,954	1.16%
2018/11/12	20	23.03	0	0.00	22.85	20	6,002	0.33%
2018/11/07	1	22.50	30	22.85	23.45	-29	6,081	-0.48%
2018/11/06	0	0.00	10	22.33	22.20	-10	6,058	-0.17%
2018/11/05	0	0.00	72	23.15	23.30	-72	6,068	-1.19%
2018/11/02	13	24.15	4	23.40	23.40	9	6,019	0.15%
2018/11/01	0	0.00	5	22.50	22.45	-5	5,798	-0.09%
2018/10/31	84	21.00	0	0.00	21.10	84	5,804	1.45%
2018/10/30	0	0.00	2	20.25	20.10	-2	5,880	-0.03%
2018/10/29	2	20.55	0	0.00	20.70	2	5,917	0.03%
2018/10/26	0	0.00	6	19.33	19.50	-6	5,994	-0.10%
2018/10/25	15	19.72	0	0.00	19.05	15	6,049	0.25%
2018/10/24	0	0.00	10	20.60	20.50	-10	6,087	-0.16%
2018/10/17	2	22.23	70	21.96	21.50	-68	6,694	-1.02%
2018/10/11	5	20.60	0	0.00	20.60	5	6,849	0.07%
2018/10/08	9	22.73	9	22.77	22.50	0	7,000	0.00%
2018/10/05	5	23.20	0	0.00	23.15	5	7,080	0.07%
2018/09/07	10	27.25	0	0.00	26.70	10	9,577	0.10%
2018/08/31	5	29.95	6	29.39	29.95	-1	9,765	-0.01%
2018/08/30	0	0.00	18	29.45	29.50	-18	10,169	-0.18%
2018/08/29	18	29.70	2	29.18	29.70	16	10,391	0.15%
2018/08/28	8	29.49	3	30.00	28.55	5	10,290	0.05%
2018/08/27	3	27.20	2	28.58	29.20	1	9,920	0.01%
2018/08/24	0	0.00	2	26.45	26.55	-2	9,832	-0.02%
2018/08/21	1	26.60	0	0.00	26.10	1	10,782	0.01%
2018/08/15	2	26.15	2	26.08	26.30	0	12,761	0.00%
2018/08/14	1	27.20	1	26.65	27.20	0	12,882	0.00%
2018/08/13	4	26.75	1	27.00	26.20	3	13,082	0.02%
2018/08/10	2	28.38	2	28.33	28.15	0	13,043	0.00%
2018/08/07	1	28.85	1	28.85	29.25	0	13,330	0.00%
2018/08/06	10	29.00	10	29.25	28.85	0	13,475	0.00%
2018/08/03	1	27.80	0	0.00	28.10	1	13,489	0.01%
2018/08/02	10	27.80	10	28.65	27.85	0	13,499	0.00%
2018/07/26	52	29.25	2	29.40	29.55	50	13,809	0.36%
2018/07/25	0	0.00	1	28.60	28.60	-1	13,605	-0.01%
2018/07/23	0	0.00	3	26.05	26.70	-3	13,305	-0.02%
2018/07/20	0	0.00	2	25.45	25.45	-2	13,244	-0.02%
2018/07/18	41	26.32	41	27.68	26.30	0	13,140	0.00%
2018/07/17	6	28.31	3	28.45	28.35	3	12,987	0.02%
2018/07/16	0	0.00	7	28.50	27.95	-7	12,827	-0.05%
2018/07/13	1	30.20	0	0.00	28.70	1	12,747	0.01%
2018/07/11	1	29.00	1	28.55	28.55	0	12,623	0.00%
2018/07/10	2	28.90	0	0.00	29.00	2	12,559	0.02%
2018/07/06	1	30.55	0	0.00	28.95	1	12,464	0.01%
2018/07/05	2	31.35	27	32.02	29.80	-25	12,239	-0.20%
2018/07/04	42	32.18	78	31.98	32.00	-36	12,022	-0.30%
2018/07/03	46	34.21	30	33.99	31.40	16	11,762	0.14%
2018/07/02	51	30.40	6	31.64	33.05	45	10,803	0.42%
2018/06/29	3	30.37	2	28.60	30.05	1	10,327	0.01%
2018/06/28	3	28.57	3	28.75	28.10	0	10,164	0.00%
2018/06/27	7	29.94	1	29.50	28.70	6	10,090	0.06%
2018/06/22	1	29.10	0	0.00	28.75	1	9,839	0.01%
2018/06/21	0	0.00	4	29.83	30.20	-4	9,781	-0.04%
2018/06/20	1	28.10	4	28.03	28.00	-3	9,678	-0.03%
2018/06/15	4	30.31	2	30.55	30.05	2	9,513	0.02%
2018/06/14	0	0.00	1	31.75	30.40	-1	9,442	-0.01%
2018/06/13	1	30.35	1	30.00	30.55	0	9,329	0.00%
2018/06/12	37	30.13	35	31.54	30.10	2	9,261	0.02%
2018/06/11	1	31.40	1	31.15	31.15	0	9,137	0.00%
2018/06/08	1	30.10	1	30.65	30.60	0	9,001	0.00%
2018/06/07	41	30.69	48	31.80	30.40	-7	8,896	-0.08%
2018/06/06	15	31.16	4	30.23	31.20	11	8,362	0.13%
2018/06/05	2	28.75	2	29.18	28.85	0	8,033	0.00%
2018/06/04	2	29.80	10	29.92	29.75	-8	7,931	-0.10%
2018/06/01	0	0.00	4	29.15	29.15	-4	7,814	-0.05%
2018/05/31	4	30.35	8	30.34	29.15	-4	7,709	-0.05%
2018/05/30	2	29.15	12	29.35	30.40	-10	7,314	-0.14%
2018/05/29	107	30.23	100	31.58	30.05	7	6,991	0.10%	大買/
2018/05/28	107	31.42	108	29.93	31.60	-1	6,615	-0.02%	大買/大賣/
2018/05/25	176	28.78	177	28.13	28.80	-1	6,007	-0.02%	大買/大賣/
2018/05/24	44	27.18	41.6	25.47	27.20	2.4	5,375	0.04%
2018/05/23	1	24.25	4	24.20	24.75	-3	4,844	-0.06%
2018/05/22	6	23.44	6	23.54	23.55	0	4,373	0.00%
2018/05/21	16	23.14	4	23.30	23.35	12	4,181	0.29%
2018/05/18	46	22.20	48	22.50	22.20	-2	3,919	-0.05%
2018/05/17	44	22.00	64	22.77	22.00	-20	3,885	-0.51%
2018/05/16	52	22.86	49	22.44	22.90	3	3,734	0.08%
2018/05/15	20	22.20	0	0.00	22.45	20	3,591	0.56%
2018/05/11	0	0.00	3	22.15	20.80	-3	3,201	-0.09%
2018/05/10	0	0.00	1	21.15	21.40	-1	3,004	-0.03%
2018/05/09	0	0.00	2	21.08	21.25	-2	2,931	-0.07%
2018/05/08	3	21.18	3	20.43	20.25	0	2,728	0.00%
2018/05/07	0	0.00	56	19.96	20.05	-56	2,354	-2.38%
2018/04/18	20	17.95	0	0.00	17.85	20	2,290	0.87%
2018/04/17	30	18.40	0	0.00	18.35	30	2,321	1.29%
2018/04/11	0	0.00	19	17.70	17.60	-19	2,503	-0.76%
2018/04/10	19	17.42	0	0.00	17.60	19	2,774	0.68%
2018/04/03	3	17.60	0	0.00	17.60	3	2,881	0.10%
2018/03/29	0	0.00	1	17.85	17.75	-1	3,281	-0.03%
2018/03/28	0	0.00	60	17.88	17.90	-60	3,581	-1.68%
2018/03/22	20	18.33	0	0.00	18.15	20	4,698	0.43%
2018/03/21	8	18.38	0	0.00	18.35	8	5,349	0.15%
2018/03/20	10	18.60	0	0.00	18.55	10	5,551	0.18%
2018/03/16	22	19.05	0	0.00	19.00	22	5,824	0.38%
2018/03/07	2	19.05	0	0.00	18.85	2	6,129	0.03%
2018/03/06	0	0.00	1	19.40	19.45	-1	6,169	-0.02%
2018/03/02	3	18.75	0	0.00	18.80	3	6,177	0.05%
2018/02/27	0	0.00	1	19.30	18.85	-1	6,240	-0.02%
2018/02/26	5	19.32	6	19.43	19.30	-1	6,352	-0.02%
2018/02/23	2	19.65	0	0.00	19.70	2	6,531	0.03%
2018/02/01	0	0.00	4	20.50	20.40	-4	6,967	-0.06%
2018/01/29	0	0.00	1	20.40	20.35	-1	7,082	-0.01%
2018/01/24	2	19.80	0	0.00	20.30	2	7,191	0.03%
2018/01/23	0	0.00	15	20.60	20.30	-15	7,367	-0.20%
2018/01/18	1	21.60	2	21.65	21.45	-1	7,455	-0.01%
2018/01/17	2	21.80	0	0.00	21.50	2	7,445	0.03%
2018/01/15	0	0.00	1	21.05	21.00	-1	7,507	-0.01%
2018/01/12	0	0.00	2	21.65	21.40	-2	7,587	-0.03%
2018/01/11	1	21.35	0	0.00	21.65	1	7,709	0.01%
2018/01/10	9	20.80	0	0.00	20.85	9	7,950	0.11%
2018/01/05	0	0.00	1	21.70	21.65	-1	8,371	-0.01%
2018/01/04	5	22.20	3	22.40	22.55	2	8,221	0.02%
2018/01/03	1	21.45	1	22.00	21.45	0	7,920	0.00%
2018/01/02	1	21.50	1	21.90	21.45	0	7,853	0.00%