瀚宇博 (5469)-群益金鼎-忠孝券商分點個股進出

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
57.4
漲跌
▲1.7
漲幅
+3.05%
成交量
11,927張
產業
上市電子零組件類股
587人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

瀚宇博 (5469)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	55.00	1	56.70	55.70	0	6,391	0.00%
2024/05/17	3.2	55.75	0	0.00	55.10	3.2	6,296	0.05%
2024/05/16	5	58.68	0	0.00	56.70	5	6,230	0.08%
2024/05/15	3	60.56	8	58.75	58.60	-5	6,239	-0.08%
2024/05/14	6	56.60	0	0.00	56.60	6	6,045	0.10%
2024/04/29	0	0.00	6	56.50	56.70	-6	6,448	-0.09%
2024/04/24	6	55.55	0	0.00	55.60	6	6,451	0.09%
2024/04/18	0	56.50	0	0.00	56.60	0	6,405	0.00%
2024/04/17	1	56.80	0	0.00	56.60	1	6,406	0.02%
2024/04/15	6	58.85	1	58.50	58.40	5	6,339	0.08%
2024/04/12	1	59.70	0	0.00	58.90	1	6,323	0.02%
2024/04/09	1	61.60	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	2	62.00	62.00	-2	6,278	-0.03%
2024/03/27	5	61.80	1.9	62.43	63.60	3.1	5,614	0.06%
2024/03/26	0.3	61.16	1	62.80	60.90	-0.7	5,491	-0.01%
2024/03/25	1	62.80	0	0.00	62.50	1	5,434	0.02%
2024/03/22	3.4	63.44	0	0.00	62.40	3.4	5,361	0.06%
2024/03/21	25	67.36	26.5	66.70	67.00	-1.5	5,175	-0.03%
2024/03/20	1	62.40	4	64.90	64.90	-3	4,423	-0.07%
2024/03/19	0	0.00	3	59.40	59.00	-3	4,056	-0.07%
2024/03/14	0	0.00	6	55.70	55.20	-6	3,855	-0.16%
2024/03/13	0	0.00	0	54.30	54.70	0	3,876	0.00%
2024/03/12	6	55.20	1	55.20	55.00	5	3,920	0.13%
2024/03/11	0.1	53.70	1	53.80	53.30	-0.9	3,909	-0.02%
2024/03/08	1.1	55.27	0	0.00	54.90	1.1	3,921	0.03%
2024/03/01	0	0.00	1	57.60	57.50	-1	4,423	-0.02%
2024/02/29	1	56.70	0	0.00	56.60	1	4,403	0.02%
2024/02/27	6	57.45	0	0.00	57.20	6	4,392	0.14%
2024/02/26	0	0.00	1	58.20	57.80	-1	4,359	-0.02%
2024/02/23	2	59.45	0	0.00	58.40	2	4,341	0.05%
2024/02/22	0	0.00	10	62.00	62.00	-10	4,255	-0.23%
2024/02/20	10	62.90	10	62.60	62.50	0	4,307	0.00%
2024/02/19	0	0.00	2	62.10	62.00	-2	4,259	-0.05%
2024/02/16	1	61.80	1	62.20	61.50	0	4,232	0.00%
2024/02/15	0	0.00	6.4	59.40	60.00	-6.4	4,144	-0.15%
2024/02/05	1	57.90	0	0.00	58.60	1	4,096	0.02%
2024/02/02	1	57.30	0	0.00	58.40	1	4,061	0.02%
2024/01/30	5	56.94	0	0.00	56.70	5	4,010	0.12%
2024/01/29	16	57.90	14	57.75	57.80	2	3,956	0.05%
2024/01/26	3	56.80	7.6	57.02	57.00	-4.6	3,827	-0.12%
2024/01/25	5	54.90	0	0.00	54.60	5	3,692	0.14%
2024/01/23	0	0.00	2	55.10	55.30	-2	3,953	-0.05%
2024/01/10	0.1	54.00	0	0.00	54.00	0.1	4,002	0.00%
2024/01/09	0	54.40	0	0.00	54.60	0	4,001	0.00%
2024/01/08	0	0.00	4	55.00	55.00	-4	4,006	-0.10%
2024/01/05	5	55.50	0	0.00	55.30	5	4,023	0.12%
2024/01/04	0	0.00	1	55.30	55.80	-1	4,024	-0.02%
2024/01/03	1	55.10	7	56.01	55.40	-6	4,078	-0.15%
2023/12/29	6	54.95	1	54.80	55.30	5	4,103	0.12%
2023/12/28	1	54.40	0	0.00	54.20	1	4,022	0.02%
2023/12/27	1	54.20	0	0.00	54.20	1	4,021	0.02%
2023/12/26	4	53.90	0	0.00	54.20	4	4,024	0.10%
2023/12/25	0.2	54.05	0	0.00	54.00	0.2	4,015	0.00%
2023/12/22	3	54.30	0	0.00	54.50	3	4,009	0.07%
2023/12/21	0.1	55.40	0	0.00	54.80	0.1	3,997	0.00%
2023/12/20	2	55.60	0	0.00	55.60	2	3,986	0.05%
2023/12/19	3.1	55.97	1	56.40	56.00	2.1	3,976	0.05%
2023/12/18	0.2	58.17	15.1	60.38	57.90	-14.9	3,957	-0.38%
2023/12/14	1	62.70	2	62.45	63.00	-1	3,881	-0.03%
2023/12/13	10	61.80	0	61.60	61.80	10	3,880	0.26%
2023/12/12	1	62.50	1	62.10	61.60	0	3,936	0.00%
2023/12/11	0	0.00	1	61.90	61.40	-1	3,996	-0.03%
2023/12/08	1	64.40	0	0.00	63.20	1	4,038	0.02%
2023/12/07	0	0.00	3	63.90	63.70	-3	4,058	-0.07%
2023/12/06	4	63.10	4	63.23	62.90	0	4,065	0.00%
2023/12/05	1	61.40	1	61.80	62.10	0	4,062	0.00%
2023/12/04	20	64.05	21	61.97	62.90	-1	4,137	-0.02%
2023/12/01	6	58.52	17	59.57	59.10	-11	4,059	-0.27%
2023/11/30	0	0.00	1	57.50	56.80	-1	4,112	-0.02%
2023/11/29	4.1	55.80	0	0.00	56.00	4.1	4,055	0.10%
2023/11/21	10	56.50	0	0.00	55.30	10	4,299	0.23%
2023/11/20	0	0.00	1	55.80	56.10	-1	4,373	-0.02%
2023/11/13	0	0.00	1	52.90	53.00	-1	4,744	-0.02%
2023/11/07	1	55.10	0	0.00	55.10	1	5,035	0.02%
2023/11/06	0	0.00	1	55.20	55.70	-1	5,133	-0.02%
2023/11/03	0	0.00	2	54.75	54.70	-2	5,245	-0.04%
2023/10/31	3	56.87	0	0.00	55.70	3	5,125	0.06%
2023/10/25	1	55.10	0	0.00	54.90	1	5,103	0.02%
2023/10/20	1	51.90	0	0.00	52.40	1	5,386	0.02%
2023/10/19	1	52.60	1	52.40	52.90	0	5,476	0.00%
2023/10/13	1	54.30	0	0.00	54.20	1	6,203	0.02%
2023/10/11	1	54.80	0	0.00	55.20	1	6,710	0.01%
2023/10/06	1	57.50	0	0.00	56.40	1	6,638	0.02%
2023/10/02	1	60.50	2	60.50	60.40	-1	6,605	-0.02%
2023/09/28	2	59.40	0	0.00	59.40	2	6,596	0.03%
2023/09/21	1	57.80	0	0.00	58.50	1	6,655	0.02%
2023/09/18	1	60.80	1	61.60	60.90	0	6,806	0.00%
2023/09/15	1	60.80	0	0.00	60.80	1	6,861	0.01%
2023/09/14	0	0.00	1	60.50	60.50	-1	6,871	-0.01%
2023/09/13	1	59.50	1	59.70	60.10	0	6,876	0.00%
2023/09/12	1	59.10	1	59.30	59.10	0	6,857	0.00%
2023/09/08	3	59.67	1	58.80	59.30	2	6,697	0.03%
2023/09/07	6	60.27	6	59.57	59.40	0	6,658	0.00%
2023/09/06	14	58.34	16	58.29	58.80	-2	6,563	-0.03%
2023/09/05	3	56.70	0.1	57.50	57.50	2.9	6,516	0.04%
2023/09/04	0	0.00	1	54.80	55.00	-1	6,285	-0.02%
2023/08/31	1	54.10	0	0.00	55.20	1	6,233	0.02%
2023/08/30	1	54.00	2	53.70	53.90	-1	6,198	-0.02%
2023/08/28	0	0.00	1	52.60	52.60	-1	6,177	-0.02%
2023/08/25	1	54.10	3	53.37	54.00	-2	6,187	-0.03%
2023/08/24	1	55.10	0	0.00	53.70	1	6,151	0.02%
2023/08/23	0	0.00	1	54.40	54.60	-1	6,020	-0.02%
2023/08/22	4	54.95	2	54.75	54.80	2	6,010	0.03%
2023/08/21	3	54.10	5	54.50	54.70	-2	5,967	-0.03%
2023/08/18	0	0.00	1	52.90	53.30	-1	5,889	-0.02%
2023/08/17	3	53.13	4	53.75	54.20	-1	5,784	-0.02%
2023/08/16	1	51.60	1	52.10	52.50	0	5,671	0.00%
2023/08/15	1	51.00	22	51.70	52.20	-21	5,601	-0.37%
2023/08/14	1	50.20	1	50.80	50.40	0	5,497	0.00%
2023/08/11	0	0.00	1	50.90	50.80	-1	5,473	-0.02%
2023/08/09	0	0.00	7	50.49	50.80	-7	5,299	-0.13%
2023/08/08	2	49.83	1	50.10	49.95	1	5,202	0.02%
2023/07/31	8	50.58	5	49.63	49.65	3	5,123	0.06%
2023/07/28	2	48.90	1	49.25	49.40	1	5,108	0.02%
2023/07/27	0	0.00	1	48.85	49.20	-1	5,086	-0.02%
2023/07/26	0	0.00	2	49.95	49.25	-2	5,055	-0.04%
2023/07/25	2	50.85	1	51.20	50.70	1	4,978	0.02%
2023/07/24	6	48.89	1	47.60	49.20	5	4,760	0.11%
2023/07/20	2	47.75	0.2	46.80	46.80	1.8	4,612	0.04%
2023/07/19	2	49.30	2.1	48.94	47.55	-0.1	4,538	0.00%
2023/07/18	1	50.60	1	49.30	50.20	0	4,397	0.00%
2023/07/17	4	53.18	9	53.44	54.40	-5	3,923	-0.13%
2023/07/14	0	0.00	30	49.00	49.50	-30	3,526	-0.85%
2023/07/13	0.1	47.50	5	47.65	47.50	-4.9	3,369	-0.15%
2023/07/11	0.2	47.65	0	0.00	47.90	0.2	3,335	0.01%
2023/07/10	0	47.35	0	0.00	47.65	0	3,338	0.00%
2023/07/06	1	48.20	2	48.50	48.50	-1	3,390	-0.03%
2023/07/04	10	47.95	0	0.00	48.00	10	3,524	0.28%
2023/06/30	0	0.00	1	47.90	48.05	-1	3,428	-0.03%
2023/06/29	1	48.10	11	47.65	48.35	-10	3,397	-0.29%
2023/06/28	24	48.01	4	47.99	48.20	20	3,311	0.60%
2023/06/27	5	46.20	1	46.50	46.70	4	3,114	0.13%
2023/06/21	9	45.91	4	45.75	45.60	5	2,969	0.17%
2023/06/20	0	0.00	1	45.15	45.20	-1	2,867	-0.03%
2023/06/19	0	0.00	0.2	44.00	44.75	-0.2	2,778	-0.01%
2023/06/14	0	0.00	2	43.50	43.45	-2	2,612	-0.08%
2023/06/13	0	43.10	0	0.00	43.25	0	2,596	0.00%
2023/06/09	17	45.01	17	43.93	44.00	0	2,453	0.00%
2023/06/07	0	0.00	0	43.60	43.55	0	2,246	0.00%
2023/05/25	2	42.15	3	42.45	42.40	-1	1,945	-0.05%
2023/05/24	2	41.20	4	41.44	41.70	-2	1,895	-0.11%
2023/05/23	1	41.05	0	0.00	40.90	1	1,864	0.05%
2023/05/22	0	0.00	1	40.35	40.80	-1	1,870	-0.05%
2023/05/19	2	40.10	1	39.80	39.80	1	1,846	0.05%
2023/05/16	0	0.00	1	39.45	39.70	-1	1,785	-0.06%
2023/05/08	1	39.25	1	38.95	38.90	0	1,586	0.00%
2023/05/04	0	0.00	1.2	39.10	39.10	-1.2	1,518	-0.08%
2023/04/26	0	0.00	4	37.48	37.50	-4	1,403	-0.28%
2023/04/25	2	37.50	1	36.95	36.85	1	1,395	0.07%
2023/04/24	0	0.00	4	37.75	37.75	-4	1,381	-0.29%
2023/04/21	2	38.75	2	37.50	37.25	0	1,378	0.00%
2023/04/19	1	38.50	0	0.00	38.45	1	1,285	0.08%
2023/04/14	1	38.50	1	38.30	38.25	0	1,238	0.00%
2023/04/13	0	0.00	2	38.90	38.60	-2	1,211	-0.17%
2023/04/12	4	39.24	0	0.00	39.00	4	1,182	0.34%
2023/04/11	2	38.30	4	38.36	38.85	-2	1,133	-0.18%
2023/04/10	6	37.69	8.6	37.88	37.70	-2.6	1,047	-0.25%
2023/04/07	1	36.80	1	37.20	37.25	0	953	0.00%
2023/04/06	0	0.00	3	35.20	35.60	-3	825	-0.36%
2023/03/30	3	35.42	0	0.00	35.35	3	814	0.37%
2023/03/21	0	0.00	2	35.00	34.95	-2	790	-0.25%
2023/03/20	0	0.00	0.1	34.37	34.40	-0.1	772	-0.02%
2023/03/16	0	0.00	0.1	33.95	33.50	-0.1	773	-0.01%
2023/03/15	0	0.00	1	34.20	34.00	-1	782	-0.13%
2023/03/14	0	34.15	0	0.00	34.00	0	806	0.00%
2023/03/07	2	35.25	0	0.00	35.40	2	837	0.24%
2023/03/06	1	35.40	0	0.00	35.45	1	834	0.12%
2023/02/17	2	34.20	0	0.00	34.50	2	892	0.22%
2023/02/15	0	0.00	1	33.55	33.55	-1	895	-0.11%
2023/02/10	1	33.10	0	0.00	33.00	1	953	0.10%
2023/02/02	0	0.00	2	33.65	33.70	-2	1,338	-0.15%
2022/12/21	0	0.00	0.1	31.75	31.65	-0.1	1,333	-0.01%
2022/12/20	1	32.00	1	31.71	31.50	0	1,335	0.00%
2022/12/13	0	0.00	0.9	33.06	32.85	-0.9	1,308	-0.07%
2022/12/08	1	33.20	1.4	33.46	33.40	-0.4	1,302	-0.03%
2022/12/05	0	0.00	2	35.60	35.35	-2	1,281	-0.16%
2022/12/02	0	0.00	0.1	35.15	35.20	-0.1	1,274	-0.01%
2022/12/01	1	34.80	3.3	34.85	34.75	-2.3	1,254	-0.18%
2022/11/30	0.2	34.45	3	34.55	34.25	-2.8	1,244	-0.23%
2022/11/29	0	0.00	1	33.80	34.00	-1	1,235	-0.08%
2022/11/28	10	33.85	1.5	34.17	33.90	8.5	1,233	0.69%
2022/11/24	0	0.00	5	33.85	33.95	-5	1,228	-0.41%
2022/11/23	3	33.97	0	0.00	33.80	3	1,226	0.24%
2022/11/18	0	0.00	1	34.50	34.25	-1	1,209	-0.08%
2022/11/16	2	34.50	0	0.00	34.35	2	1,184	0.17%
2022/11/14	0	0.00	1	33.75	33.85	-1	1,153	-0.09%
2022/11/10	6	33.64	0	0.00	33.75	6	1,131	0.53%
2022/11/04	0	0.00	20	33.33	33.40	-20	1,093	-1.83%
2022/11/02	20	32.95	0	0.00	33.05	20	1,017	1.97%
2022/11/01	0	0.00	3	31.57	31.60	-3	851	-0.35%
2022/08/31	0	0.00	2	32.80	32.75	-2	889	-0.22%
2022/07/04	0	0.00	1	30.80	30.30	-1	922	-0.11%
2022/07/01	1	30.75	2	30.30	30.00	-1	941	-0.11%
2022/06/30	0	0.00	3	31.62	31.65	-3	920	-0.33%
2022/05/25	0	0.00	1	36.50	36.40	-1	1,013	-0.10%
2022/05/23	1	36.40	0	0.00	36.45	1	1,099	0.09%
2022/05/06	1	37.65	0	0.00	37.65	1	1,275	0.08%
2022/04/28	1	38.70	0	0.00	38.60	1	1,249	0.08%
2022/04/22	0	0.00	1	40.30	40.25	-1	1,240	-0.08%
2022/04/11	0	0.00	20	39.85	39.70	-20	1,327	-1.51%
2022/04/06	0	42.25	3	41.65	41.70	-3	1,304	-0.23%
2022/04/01	0	42.00	0	0.00	42.00	0	1,312	0.00%
2022/03/28	3	42.65	0	0.00	42.55	3	1,386	0.22%
2022/03/23	17	43.08	0	0.00	43.40	17	1,393	1.22%
2022/03/22	0	0.00	2	42.70	42.80	-2	1,385	-0.14%
2022/03/18	0	0.00	2	42.20	42.65	-2	1,402	-0.14%
2022/03/17	0	0.00	1	42.15	42.25	-1	1,409	-0.07%
2022/03/16	1	41.40	0	0.00	41.25	1	1,411	0.07%
2022/03/07	1	43.15	1	42.60	42.65	0	1,469	0.00%
2022/03/02	0	0.00	2	44.68	44.80	-2	1,501	-0.13%
2022/03/01	0	0.00	3	44.85	44.90	-3	1,509	-0.20%
2022/02/25	2	44.60	2	44.83	44.70	0	1,504	0.00%
2022/02/24	1	44.00	0	0.00	44.10	1	1,501	0.07%
2022/02/23	8	44.89	0	0.00	44.95	8	1,485	0.54%
2022/02/22	9	44.84	1	44.90	44.90	8	1,495	0.53%
2022/02/17	1	44.00	2	43.95	43.80	-1	1,676	-0.06%
2022/02/09	0	0.00	1	43.00	43.40	-1	1,817	-0.06%
2022/02/08	1	42.90	0	0.00	43.15	1	1,827	0.05%
2022/01/26	0.1	41.70	4.1	41.60	41.60	-4	1,872	-0.21%
2022/01/21	1	42.80	3	42.73	42.55	-2	1,980	-0.10%
2022/01/20	1	43.45	0	0.00	43.50	1	1,984	0.05%
2022/01/12	1	42.65	2	43.00	42.90	-1	1,985	-0.05%
2022/01/11	1	42.95	1	43.00	42.80	0	1,972	0.00%
2022/01/10	1	43.40	0	0.00	43.35	1	1,956	0.05%
2022/01/07	1	43.70	0	0.00	43.50	1	1,951	0.05%
2022/01/04	0	0.00	1	45.20	45.15	-1	1,917	-0.05%
2021/12/27	0	0.00	3	45.60	45.60	-3	1,941	-0.15%
2021/12/20	0	0.00	2	43.85	44.00	-2	1,983	-0.10%
2021/12/16	0	0.00	5	44.45	44.25	-5	1,983	-0.25%
2021/12/09	1	45.45	2	45.60	45.25	-1	1,982	-0.05%
2021/12/07	1	44.85	0	0.00	44.90	1	1,999	0.05%
2021/12/06	1	44.85	0	0.00	44.85	1	1,989	0.05%
2021/12/03	0.1	45.00	0	0.00	45.05	0.1	2,000	0.00%
2021/12/02	1	44.50	0	0.00	44.60	1	2,000	0.05%
2021/12/01	3	45.13	0	0.00	45.20	3	1,995	0.15%
2021/11/23	1	46.25	0	0.00	45.90	1	1,949	0.05%
2021/11/22	0	0.00	2	46.68	46.65	-2	1,944	-0.10%
2021/11/19	1	46.40	0	0.00	45.70	1	1,923	0.05%
2021/11/17	0	0.00	2	46.65	46.90	-2	1,877	-0.11%
2021/11/16	9	47.63	6	47.54	47.15	3	1,842	0.16%
2021/11/15	1	44.85	4	45.46	46.50	-3	1,600	-0.19%
2021/11/12	2	44.55	1	44.50	44.30	1	1,540	0.06%
2021/11/10	1	43.95	0	0.00	44.00	1	1,574	0.06%
2021/11/09	1	44.55	1	44.50	44.65	0	1,609	0.00%
2021/11/08	0	0.00	1	43.85	44.10	-1	1,610	-0.06%
2021/11/05	1	43.50	0	0.00	43.90	1	1,677	0.06%
2021/11/04	0	0.00	5	43.97	43.95	-5	1,698	-0.29%
2021/11/03	0	0.00	1	43.20	43.30	-1	1,714	-0.06%
2021/11/02	10	43.67	5	43.28	42.65	5	1,793	0.28%
2021/11/01	0	0.00	3	42.75	42.90	-3	1,853	-0.16%
2021/10/29	1	41.75	2	41.78	41.70	-1	1,851	-0.05%
2021/10/28	1	41.65	1	41.75	41.45	0	1,871	0.00%
2021/10/27	1	40.75	2	41.50	41.60	-1	1,899	-0.05%
2021/10/26	2	40.93	0	0.00	40.80	2	1,902	0.11%
2021/10/25	0	0.00	1	40.70	40.75	-1	1,914	-0.05%
2021/10/20	0	0.00	3	40.40	40.30	-3	2,004	-0.15%
2021/10/19	0	0.00	1	40.30	40.40	-1	2,028	-0.05%
2021/10/15	1	39.50	0	0.00	39.65	1	2,106	0.05%
2021/10/14	1	39.05	1	38.95	39.10	0	2,155	0.00%
2021/10/13	3	39.08	5	39.56	38.90	-2	2,194	-0.09%
2021/10/12	7	39.68	2	39.70	39.55	5	2,206	0.23%
2021/10/08	0	0.00	1	40.25	40.20	-1	2,231	-0.04%
2021/10/06	1	38.75	0	0.00	38.65	1	2,547	0.04%
2021/10/04	2	38.80	2	38.98	38.80	0	2,663	0.00%
2021/10/01	2	39.78	0	0.00	39.75	2	2,695	0.07%
2021/09/30	0	0.00	1	40.85	40.95	-1	2,690	-0.04%
2021/09/29	2	41.23	8	41.30	41.15	-6	2,703	-0.22%
2021/09/28	3	41.78	2	41.80	42.00	1	2,742	0.04%
2021/09/27	1	42.65	1	43.00	42.85	0	2,740	0.00%
2021/09/24	0	0.00	3	43.43	43.30	-3	2,768	-0.11%
2021/09/22	1	42.20	0	0.00	42.20	1	2,824	0.04%
2021/09/17	0	0.00	2	42.93	43.00	-2	2,864	-0.07%
2021/09/15	6	42.48	4	42.45	42.40	2	2,946	0.07%
2021/09/14	3	42.55	0	0.00	42.50	3	3,077	0.10%
2021/09/13	0	0.00	2	42.70	42.65	-2	3,397	-0.06%
2021/09/10	2	42.40	4	43.05	42.55	-2	3,453	-0.06%
2021/09/02	1	42.05	0	0.00	42.00	1	3,673	0.03%
2021/09/01	0	0.00	2	42.48	42.50	-2	3,688	-0.05%
2021/08/31	1	41.75	0	0.00	41.95	1	3,691	0.03%
2021/08/30	5	41.70	13	41.67	41.75	-8	3,716	-0.22%
2021/08/27	1	41.55	0	0.00	41.45	1	3,725	0.03%
2021/08/26	1	41.55	0	0.00	41.55	1	3,744	0.03%
2021/08/24	3	41.03	0	0.00	41.00	3	3,815	0.08%
2021/08/23	9	41.31	11	41.55	41.60	-2	3,820	-0.05%
2021/08/20	3	40.75	0	0.00	40.55	3	3,828	0.08%
2021/08/18	2	41.95	0	0.00	42.20	2	3,841	0.05%
2021/08/17	1	40.85	0	0.00	40.60	1	3,882	0.03%
2021/08/16	4	41.03	0	0.00	41.60	4	3,910	0.10%
2021/08/13	2	42.88	1	41.95	41.95	1	3,894	0.03%
2021/08/12	2	44.35	1	44.94	44.30	1	4,118	0.02%
2021/08/11	1	46.75	31	47.36	46.75	-30	4,172	-0.72%
2021/08/10	0	0.00	5	47.70	47.65	-5	4,156	-0.12%
2021/08/09	0	0.00	24	48.50	48.15	-24	4,196	-0.57%
2021/08/06	0	0.00	5	49.35	49.30	-5	4,195	-0.12%
2021/08/05	6	49.43	3	49.47	49.55	3	4,156	0.07%
2021/07/30	0	0.00	3	47.63	47.35	-3	4,214	-0.07%
2021/07/28	0	0.00	1	46.90	47.50	-1	4,284	-0.02%
2021/07/26	2	47.50	0	0.00	47.90	2	4,476	0.04%
2021/07/23	2	47.28	1	47.20	47.30	1	4,597	0.02%
2021/07/22	1	46.90	0	0.00	47.10	1	4,676	0.02%
2021/07/20	1	46.60	1	47.20	46.65	0	4,682	0.00%
2021/07/19	0	0.00	1	47.95	47.60	-1	4,685	-0.02%
2021/07/14	11	48.57	6	48.87	48.20	5	4,920	0.10%
2021/07/13	3	49.28	0	0.00	49.05	3	4,891	0.06%
2021/07/12	1	48.95	2	49.10	49.15	-1	4,678	-0.02%
2021/07/09	1	48.45	0	0.00	48.45	1	4,617	0.02%
2021/07/06	0	0.00	1	48.30	48.15	-1	4,780	-0.02%
2021/07/05	0	0.00	3	48.35	48.40	-3	5,033	-0.06%
2021/07/01	1	47.70	1	48.10	47.15	0	5,162	0.00%
2021/06/30	2	47.53	2	47.60	47.60	0	5,155	0.00%
2021/06/29	0	0.00	2	48.13	47.55	-2	5,173	-0.04%
2021/06/25	12	47.98	0	0.00	47.55	12	5,209	0.23%
2021/06/24	1	48.05	0	0.00	48.15	1	5,229	0.02%
2021/06/23	1	48.05	7	48.46	48.40	-6	5,236	-0.11%
2021/06/22	8	48.56	6	48.61	47.65	2	5,254	0.04%
2021/06/18	3	46.45	2	46.45	46.60	1	5,441	0.02%
2021/06/17	0	0.00	1	45.80	46.05	-1	5,455	-0.02%
2021/06/16	1	45.20	2	45.53	45.20	-1	5,456	-0.02%
2021/06/15	0	0.00	1	45.85	45.85	-1	5,487	-0.02%
2021/06/11	3	45.13	1	45.50	45.15	2	5,528	0.04%
2021/06/10	1	44.30	2	44.85	44.80	-1	5,529	-0.02%
2021/06/09	0	0.00	1	44.70	44.25	-1	5,598	-0.02%
2021/06/08	1	44.10	0	0.00	44.20	1	5,652	0.02%
2021/06/01	2	45.00	1	45.35	45.15	1	5,826	0.02%
2021/05/31	1	44.60	1	44.50	44.40	0	5,866	0.00%
2021/05/28	0	0.00	5	44.34	44.40	-5	5,942	-0.08%
2021/05/25	8	44.15	6	44.03	44.10	2	6,577	0.03%
2021/05/24	1	42.85	0	0.00	43.50	1	6,656	0.02%
2021/05/21	2	43.55	2	43.90	43.60	0	6,773	0.00%
2021/05/20	16	44.95	21	43.69	43.40	-5	6,861	-0.07%
2021/05/19	0	0.00	2	43.15	43.35	-2	6,619	-0.03%
2021/05/18	0	0.00	5	41.40	42.10	-5	6,594	-0.08%
2021/05/17	1	39.25	1	39.80	38.95	0	6,581	0.00%
2021/05/12	40	42.41	0	0.00	40.50	40	6,468	0.62%
2021/05/11	8	44.08	0	0.00	43.15	8	6,383	0.13%
2021/05/10	10	45.65	0	0.00	45.50	10	6,327	0.16%
2021/05/07	10.1	46.15	6	46.36	46.25	4.1	6,321	0.06%
2021/05/06	0	0.00	5	45.60	45.00	-5	6,318	-0.08%
2021/05/05	5	44.80	1	45.75	45.25	4	6,321	0.06%
2021/05/04	7	45.91	0	0.00	45.65	7	6,305	0.11%
2021/05/03	1	48.90	1	48.30	47.90	0	6,201	0.00%
2021/04/29	12	50.74	10	50.00	49.70	2	6,115	0.03%
2021/04/28	0	0.00	2	51.15	51.10	-2	6,010	-0.03%
2021/04/27	10	50.00	10	49.65	49.70	0	6,008	0.00%
2021/04/26	10	50.20	11	50.14	50.20	-1	6,016	-0.02%
2021/04/23	5	49.71	2	50.30	49.95	3	6,022	0.05%
2021/04/21	10	51.00	10	51.73	51.60	0	6,049	0.00%
2021/04/20	2	51.20	0	0.00	51.40	2	5,941	0.03%
2021/04/19	11	50.33	11	50.42	50.40	0	5,948	0.00%
2021/04/16	15	49.67	17	49.90	50.00	-2	5,981	-0.03%
2021/04/14	6	49.55	0	0.00	49.30	6	6,013	0.10%
2021/04/13	10	51.45	1	51.50	50.40	9	5,978	0.15%
2021/04/12	0	52.50	0	0.00	51.90	0	5,958	0.00%
2021/04/09	2	53.15	2	53.60	53.10	0	5,898	0.00%
2021/04/08	2	51.90	41	51.51	51.90	-39	5,649	-0.69%
2021/04/07	5	49.45	9	49.77	50.20	-4	5,523	-0.07%
2021/04/06	0	0.00	2	49.40	49.35	-2	5,523	-0.04%
2021/03/31	0	0.00	2	49.53	49.35	-2	5,526	-0.04%
2021/03/30	14	49.21	3	49.13	49.25	11	5,499	0.20%
2021/03/26	5	49.10	1	49.30	49.35	4	5,473	0.07%
2021/03/25	11	49.11	5	48.90	48.75	6	5,488	0.11%
2021/03/24	45	50.79	39	50.76	50.10	6	5,418	0.11%
2021/03/23	7	50.27	3	50.07	50.10	4	5,105	0.08%
2021/03/22	0	0.00	1	49.05	48.80	-1	4,990	-0.02%
2021/03/19	2	48.20	2	48.20	48.20	0	5,002	0.00%
2021/03/18	0	0.00	7	48.44	48.45	-7	5,019	-0.14%
2021/03/17	0	0.00	8	48.34	48.10	-8	5,086	-0.16%
2021/03/15	6	47.72	2	47.78	47.90	4	5,377	0.07%
2021/03/12	2	47.05	16	47.40	47.10	-14	5,348	-0.26%
2021/03/05	11	46.24	0	0.00	46.10	11	5,728	0.19%
2021/03/04	0	0.00	1	46.90	46.60	-1	5,879	-0.02%
2021/03/03	0.1	46.30	1	45.75	46.30	-0.9	5,918	-0.02%
2021/03/02	11	46.84	1	46.80	46.10	10	5,904	0.17%
2021/02/26	8	46.03	6	46.15	46.20	2	5,786	0.03%
2021/02/24	2	45.48	4	45.63	45.35	-2	5,603	-0.04%
2021/02/23	0	0.00	2	44.10	45.30	-2	5,524	-0.04%
2021/02/22	7	44.86	4	45.14	44.80	3	5,452	0.06%
2021/02/18	1	43.45	0	0.00	43.80	1	5,408	0.02%
2021/02/01	0	0.00	1	40.50	41.55	-1	6,010	-0.02%
2021/01/27	3	42.60	6	42.46	42.50	-3	6,236	-0.05%
2021/01/26	2	42.15	0	0.00	41.80	2	6,609	0.03%
2021/01/22	5	41.80	0	0.00	41.80	5	6,615	0.08%
2021/01/20	1	42.30	0	0.00	41.65	1	6,698	0.01%
2021/01/19	0	0.00	2	43.80	43.45	-2	6,623	-0.03%
2021/01/18	2	42.45	1	42.85	42.85	1	6,626	0.02%
2021/01/14	0	0.00	1	44.20	44.50	-1	6,626	-0.02%
2021/01/13	0	0.00	1	43.75	43.70	-1	6,588	-0.02%
2021/01/12	2	43.55	0	0.00	43.20	2	6,569	0.03%
2021/01/11	0	0.00	1	44.55	44.30	-1	6,566	-0.02%
2021/01/07	0	0.00	1	44.00	43.80	-1	6,606	-0.02%
2021/01/06	1	44.30	0	0.00	43.40	1	6,616	0.02%
2020/12/28	1	43.55	0	0.00	43.60	1	6,551	0.02%
2020/12/17	0	0.00	2	44.60	44.70	-2	6,631	-0.03%
2020/12/16	7	44.67	0	0.00	44.80	7	6,606	0.11%
2020/12/10	3.4	46.05	6	45.87	45.85	-2.6	6,549	-0.04%
2020/12/09	0	0.00	1	46.30	46.55	-1	6,431	-0.02%
2020/12/04	2	45.10	0	0.00	45.20	2	6,218	0.03%
2020/12/02	2	45.70	1	45.55	45.55	1	6,174	0.02%
2020/12/01	1	45.00	0	0.00	45.60	1	6,077	0.02%
2020/11/30	2	45.65	0	0.00	44.85	2	6,089	0.03%
2020/11/27	0	0.00	145	44.57	44.55	-145	6,023	-2.41%	大賣/鉅額交易
2020/11/26	0	0.00	1	44.30	44.20	-1	6,021	-0.02%
2020/11/25	0	0.00	21	43.81	43.70	-21	6,044	-0.35%
2020/11/24	0	0.00	10	45.26	44.45	-10	6,024	-0.17%
2020/11/23	1	44.10	10	44.15	44.35	-9	5,947	-0.15%
2020/11/19	5	43.75	5	44.25	43.85	0	6,026	0.00%
2020/11/17	0	0.00	18	43.69	43.40	-18	6,470	-0.28%
2020/11/16	58	43.77	42	43.92	43.85	16	6,809	0.23%
2020/11/13	18	43.09	2	43.00	43.20	16	7,000	0.23%
2020/11/12	9	42.91	50	42.93	42.70	-41	7,850	-0.52%
2020/11/11	44	42.53	1	43.00	42.95	43	8,502	0.51%
2020/11/10	172	42.36	5	42.65	42.40	167	8,790	1.90%	大買/鉅額交易
2020/11/06	0	0.00	2	42.00	41.75	-2	8,994	-0.02%
2020/11/05	2	40.80	0	0.00	40.90	2	8,920	0.02%
2020/11/03	22	42.00	49	41.73	41.10	-27	8,923	-0.30%
2020/10/29	1	39.00	0	0.00	39.70	1	8,671	0.01%
2020/10/28	3	39.77	0	0.00	39.80	3	8,670	0.03%
2020/10/21	0	0.00	1	41.85	41.85	-1	8,717	-0.01%
2020/10/15	0	0.00	1	41.50	41.50	-1	9,288	-0.01%
2020/10/08	0	0.00	1	41.10	40.95	-1	9,977	-0.01%
2020/10/07	0	0.00	3	40.12	40.50	-3	10,162	-0.03%
2020/09/29	0	0.00	0	39.15	38.95	0	11,398	0.00%
2020/09/28	1	39.10	0	0.00	39.05	1	11,633	0.01%
2020/09/25	4	38.84	0	0.00	38.05	4	12,069	0.03%
2020/09/24	1	40.30	0	0.00	39.75	1	12,326	0.01%
2020/09/23	2	41.43	0	0.00	41.50	2	12,635	0.02%
2020/09/22	2	41.83	0	0.00	41.65	2	12,801	0.02%
2020/09/21	1	42.75	0	0.00	42.75	1	12,838	0.01%
2020/09/18	19	43.83	9	43.68	43.60	10	12,859	0.08%
2020/09/17	0	0.00	3	42.40	42.55	-3	12,775	-0.02%
2020/09/15	0	0.00	1	42.10	41.85	-1	12,858	-0.01%
2020/09/14	2	41.80	0	0.00	41.85	2	12,907	0.02%
2020/09/11	1	41.30	0	0.00	41.30	1	12,902	0.01%
2020/09/09	1	41.85	0	0.00	42.20	1	12,751	0.01%
2020/09/08	2	43.25	0	0.00	43.05	2	12,663	0.02%
2020/09/07	1	43.75	0	0.00	43.50	1	12,664	0.01%
2020/09/04	0	0.00	3	44.40	44.45	-3	12,725	-0.02%
2020/09/03	3	45.15	2	44.95	45.15	1	12,660	0.01%
2020/09/02	1	44.65	1	44.75	44.60	0	12,555	0.00%
2020/09/01	1	44.10	0	44.25	44.20	1	12,478	0.01%
2020/08/31	6	43.93	3	43.65	43.55	3	12,403	0.02%
2020/08/25	11	44.70	0	0.00	44.75	11	12,496	0.09%
2020/08/24	8	45.36	10	44.83	44.60	-2	12,612	-0.02%
2020/08/21	0	0.00	2	44.00	43.95	-2	12,397	-0.02%
2020/08/20	7	43.49	0	0.00	43.35	7	12,262	0.06%
2020/08/19	20	48.72	15	48.73	48.15	5	11,877	0.04%
2020/08/18	25	49.52	24	49.27	48.15	1	11,533	0.01%
2020/08/17	13	46.38	19.1	48.46	49.65	-6.1	10,644	-0.06%
2020/08/14	10	44.15	15	43.72	45.15	-5	9,929	-0.05%
2020/08/13	9	43.71	8	43.58	42.35	1	9,575	0.01%
2020/08/12	0	0.00	2	44.30	44.15	-2	9,310	-0.02%
2020/08/11	12	42.74	0	0.00	42.55	12	9,225	0.13%
2020/08/07	1	43.05	10	43.70	43.85	-9	9,266	-0.10%
2020/08/03	0	0.00	4	41.93	41.80	-4	9,662	-0.04%
2020/07/31	10	41.40	0	0.00	41.80	10	9,656	0.10%
2020/07/28	2	41.15	7	41.59	40.15	-5	9,660	-0.05%
2020/07/24	4	43.73	30	42.70	42.80	-26	9,622	-0.27%
2020/07/23	27	44.80	27	44.80	45.00	0	9,561	0.00%
2020/07/22	2	45.50	5	45.10	45.40	-3	9,399	-0.03%
2020/07/21	0	0.00	23	45.52	45.25	-23	9,255	-0.25%
2020/07/20	2	45.20	0	0.00	45.30	2	9,126	0.02%
2020/07/17	7	45.99	16	46.38	45.25	-9	9,072	-0.10%
2020/07/16	3	46.17	15	45.54	45.75	-12	8,704	-0.14%
2020/07/15	6	45.66	1	44.70	45.00	5	8,611	0.06%
2020/07/14	1	45.20	3	44.95	45.10	-2	8,533	-0.02%
2020/07/13	5	45.81	5.1	45.71	46.35	-0.1	8,375	0.00%
2020/07/10	10	44.05	0	0.00	43.00	10	7,946	0.13%
2020/07/09	1	45.75	5	45.90	44.50	-4	7,828	-0.05%
2020/07/08	9	45.70	15	45.03	45.45	-6	7,619	-0.08%
2020/07/07	17	44.55	4	44.34	44.10	13	7,491	0.17%
2020/07/06	14	44.61	24	44.55	45.00	-10	7,417	-0.13%
2020/07/03	6	42.54	8	42.56	43.00	-2	7,059	-0.03%
2020/07/02	41	41.21	45.1	41.16	41.90	-4.1	6,805	-0.06%
2020/07/01	1	40.10	6	39.73	39.80	-5	6,455	-0.08%
2020/06/30	1	38.95	1	39.20	38.80	0	6,322	0.00%
2020/06/23	0	0.00	2	38.78	38.80	-2	6,272	-0.03%
2020/06/22	1	38.55	0	0.00	38.45	1	6,299	0.02%
2020/06/19	0	0.00	2	38.80	39.10	-2	6,389	-0.03%
2020/06/18	1	37.70	7	37.99	38.05	-6	6,387	-0.09%
2020/06/15	30	37.50	0	0.00	36.95	30	6,711	0.45%
2020/06/12	1	37.75	0	0.00	37.75	1	6,765	0.01%
2020/06/11	11	39.71	11.4	39.63	38.45	-0.4	6,803	-0.01%
2020/06/10	1	38.90	0	0.00	38.75	1	6,737	0.01%
2020/06/09	2	38.95	0	0.00	38.70	2	6,889	0.03%
2020/06/08	0	0.00	2	39.00	38.90	-2	6,944	-0.03%
2020/06/05	1	38.95	1	39.00	39.05	0	6,952	0.00%
2020/06/04	1	39.70	2	39.43	39.30	-1	7,013	-0.01%
2020/06/03	0	0.00	26	38.87	39.00	-26	6,890	-0.38%
2020/06/02	0	0.00	1	38.85	38.55	-1	6,857	-0.01%
2020/06/01	5	38.52	5.1	38.70	38.95	-0.1	6,885	0.00%
2020/05/29	4	37.95	5	38.26	38.75	-1	7,206	-0.01%
2020/05/28	6	37.45	13	37.64	37.50	-7	7,077	-0.10%
2020/05/27	0	0.00	1	37.40	37.40	-1	7,029	-0.01%
2020/05/25	19	36.45	4	35.95	36.40	15	6,977	0.21%
2020/05/22	1	36.50	0	0.00	36.35	1	6,976	0.01%
2020/05/21	2	37.05	1	37.10	37.20	1	6,966	0.01%
2020/05/20	2	36.48	0	0.00	36.60	2	6,948	0.03%
2020/05/19	2	36.98	1	37.00	36.85	1	6,921	0.01%
2020/05/18	2	36.50	0	0.00	36.45	2	6,887	0.03%
2020/05/15	5.1	37.62	0	0.00	37.60	5.1	6,813	0.07%
2020/05/14	2	38.23	0	0.00	37.65	2	6,773	0.03%
2020/05/13	3	39.05	0	0.00	39.05	3	6,663	0.05%
2020/05/12	3	39.63	0	0.00	39.70	3	6,607	0.05%
2020/05/11	0	0.00	6	40.98	41.10	-6	6,463	-0.09%
2020/05/08	2	39.20	0	0.00	38.80	2	6,140	0.03%
2020/05/07	0	0.00	5	38.80	38.85	-5	6,126	-0.08%
2020/05/05	5	39.40	10	38.65	38.80	-5	6,120	-0.08%
2020/05/04	10	39.20	2	39.00	39.00	8	6,133	0.13%
2020/04/30	2	39.55	1	39.50	40.00	1	6,145	0.02%
2020/04/29	0	0.00	1	39.00	38.90	-1	6,134	-0.02%
2020/04/28	21	39.41	20	39.15	38.65	1	6,167	0.02%
2020/04/27	1	39.35	0	0.00	39.35	1	6,181	0.02%
2020/04/24	5	39.40	0	0.00	39.05	5	6,160	0.08%
2020/04/23	1	39.30	1	39.50	39.20	0	6,150	0.00%
2020/04/22	3	38.88	0	0.00	39.35	3	6,099	0.05%
2020/04/21	0	0.00	2	38.45	38.15	-2	6,082	-0.03%
2020/04/20	0.1	39.65	4	39.93	39.60	-3.9	6,081	-0.06%
2020/04/17	3	39.15	0	0.00	39.45	3	6,056	0.05%
2020/04/16	2	39.80	3	39.93	40.00	-1	5,942	-0.02%
2020/04/15	5	39.90	0	0.00	39.90	5	5,908	0.08%
2020/04/13	1	40.05	0	0.00	39.60	1	5,773	0.02%
2020/04/10	5	38.79	7	38.71	39.00	-2	5,704	-0.04%
2020/04/09	4.1	38.50	1	38.70	38.60	3.1	5,704	0.05%
2020/04/08	0	0.00	5	36.77	37.60	-5	5,578	-0.09%
2020/04/06	0	0.00	5	34.00	34.50	-5	5,576	-0.09%
2020/03/31	5	33.70	0	0.00	33.10	5	5,529	0.09%
2020/03/26	6	31.25	4	32.50	32.90	2	5,468	0.04%
2020/03/25	5	31.68	0	0.00	31.60	5	5,359	0.09%
2020/03/20	0	0.00	3	29.50	28.00	-3	5,115	-0.06%
2020/03/19	31	27.51	0	0.00	27.45	31	4,974	0.62%
2020/03/13	3	31.95	5	32.05	33.15	-2	4,720	-0.04%
2020/03/09	0	0.00	5	40.60	39.10	-5	4,432	-0.11%
2020/03/06	5	41.05	0	0.00	41.05	5	4,384	0.11%
2020/03/04	1	41.80	3	42.18	41.50	-2	4,306	-0.05%
2020/03/03	1	39.45	0	0.00	40.40	1	3,901	0.03%
2020/02/19	0	0.00	11	39.00	39.00	-11	4,223	-0.26%
2020/02/14	12	39.60	1	39.55	39.60	11	4,990	0.22%
2020/02/13	3	39.25	1	39.60	39.25	2	5,192	0.04%
2020/02/03	0	0.00	30	35.92	36.15	-30	5,972	-0.50%
2020/01/30	2	39.13	0	0.00	38.70	2	6,083	0.03%
2020/01/20	0	0.00	1	43.10	43.00	-1	6,059	-0.02%
2020/01/17	0	0.00	2	43.10	42.90	-2	6,147	-0.03%
2020/01/09	1	41.70	0	0.00	41.70	1	7,085	0.01%
2020/01/08	0	0.00	1	42.30	41.65	-1	7,213	-0.01%
2020/01/07	2	41.95	0	0.00	41.80	2	7,462	0.03%
2019/12/31	1	43.95	18	43.90	43.90	-17	7,530	-0.23%
2019/12/30	19	43.80	0	0.00	43.80	19	7,526	0.25%
2019/12/25	0	0.00	1	43.25	43.40	-1	7,535	-0.01%
2019/12/24	0	0.00	1	42.95	43.00	-1	7,682	-0.01%
2019/12/20	0	0.00	1	42.45	42.50	-1	8,363	-0.01%
2019/12/16	0	0.00	2	42.40	42.30	-2	9,664	-0.02%
2019/12/13	0	0.00	0.1	41.85	41.85	-0.1	9,674	0.00%
2019/12/12	5	42.50	0	0.00	42.20	5	9,738	0.05%
2019/12/11	0	0.00	2	42.05	42.45	-2	9,729	-0.02%
2019/12/04	2	42.18	0	0.00	42.10	2	9,785	0.02%
2019/12/02	1	42.70	1	41.90	42.10	0	9,907	0.00%
2019/11/28	0	0.00	8	44.20	43.60	-8	9,973	-0.08%
2019/11/27	0	0.00	8	43.94	44.00	-8	10,066	-0.08%
2019/11/25	31	43.55	2	43.60	43.70	29	10,121	0.29%
2019/11/22	1	42.90	0	0.00	42.85	1	10,146	0.01%
2019/11/21	3	43.03	1	43.05	43.30	2	10,169	0.02%
2019/11/11	5	44.70	0	0.00	46.20	5	10,689	0.05%
2019/11/08	19	46.12	21	45.96	45.80	-2	10,661	-0.02%
2019/11/06	0	0.00	0.7	43.90	43.90	-0.7	10,756	-0.01%
2019/10/31	0	0.00	7	45.50	44.65	-7	11,096	-0.06%
2019/10/30	7	45.06	2	44.95	45.80	5	11,260	0.04%
2019/10/29	4	44.60	4	44.61	43.90	0	11,419	0.00%
2019/10/28	1	44.50	0	0.00	44.45	1	11,889	0.01%
2019/10/25	0	0.00	1	44.55	44.00	-1	12,331	-0.01%
2019/10/24	11	44.35	10	44.48	44.50	1	12,331	0.01%
2019/10/23	12	46.48	11	45.42	44.25	1	12,367	0.01%
2019/10/22	0	0.00	2	44.75	44.65	-2	12,109	-0.02%
2019/10/21	18	44.77	21	44.95	44.15	-3	12,029	-0.02%
2019/10/18	2	44.50	2	44.38	44.25	0	11,964	0.00%
2019/10/17	2	43.98	3	43.80	43.95	-1	11,898	-0.01%
2019/10/16	0	0.00	1	43.30	43.05	-1	11,706	-0.01%
2019/10/15	6	42.58	10.2	42.22	43.00	-4.2	11,656	-0.04%
2019/10/14	2	41.10	1	40.80	41.05	1	11,486	0.01%
2019/10/09	0	0.00	1	39.80	40.00	-1	11,506	-0.01%
2019/10/08	16	39.82	0	0.00	39.40	16	11,470	0.14%
2019/10/07	1	41.10	0	0.00	40.50	1	11,391	0.01%
2019/10/04	7	40.50	6	40.65	40.30	1	11,366	0.01%
2019/10/03	8	40.75	8	40.70	40.95	0	11,301	0.00%
2019/10/02	1	41.25	1	41.20	41.50	0	11,253	0.00%
2019/10/01	27	41.13	28	41.08	40.80	-1	11,251	-0.01%
2019/09/27	19	41.06	19	41.24	40.75	0	11,202	0.00%
2019/09/26	5	43.17	10	43.53	42.90	-5	11,061	-0.05%
2019/09/25	25	43.71	20	43.53	44.40	5	10,781	0.05%
2019/09/24	42	43.10	45	43.27	42.30	-3	10,420	-0.03%
2019/09/23	5	43.13	5	43.02	43.00	0	9,990	0.00%
2019/09/20	0	0.00	1	40.65	40.50	-1	9,512	-0.01%
2019/09/19	15	40.38	15	40.70	40.90	0	9,340	0.00%
2019/09/18	1	39.75	0	0.00	39.30	1	9,139	0.01%
2019/09/05	0	0.00	1	40.25	40.20	-1	9,706	-0.01%
2019/09/04	1	39.60	0	0.00	39.45	1	9,843	0.01%
2019/08/29	1	38.85	1	39.20	39.30	0	9,735	0.00%
2019/08/22	13	40.49	18	40.61	40.25	-5	9,635	-0.05%
2019/08/21	6	40.24	2	40.50	40.40	4	9,495	0.04%
2019/08/20	0	0.00	0	40.90	40.95	0	9,382	0.00%
2019/08/19	14	41.93	14	42.08	42.10	0	9,110	0.00%
2019/08/16	0	0.00	2	40.05	39.40	-2	8,779	-0.02%
2019/08/14	2	38.73	2	39.03	38.85	0	8,454	0.00%
2019/08/13	2	38.10	5	38.50	38.15	-3	8,299	-0.04%
2019/08/12	2	37.25	1	37.85	38.25	1	8,147	0.01%
2019/08/08	5	37.51	8	37.38	37.45	-3	8,101	-0.04%
2019/08/07	46	36.78	43	36.44	35.80	3	7,973	0.04%
2019/08/06	12	35.76	15	35.73	36.50	-3	7,923	-0.04%
2019/08/05	2	36.85	4	36.88	35.50	-2	7,981	-0.03%
2019/08/02	32	35.66	32	35.77	36.10	0	8,069	0.00%
2019/08/01	25	39.03	23	38.83	37.80	2	7,916	0.03%
2019/07/31	19	37.94	23	37.53	37.60	-4	7,619	-0.05%
2019/07/29	19	40.08	20	39.93	40.10	-1	7,321	-0.01%
2019/07/26	6	37.94	3	37.00	38.00	3	6,850	0.04%
2019/07/25	0	0.00	1	35.05	35.20	-1	6,447	-0.02%
2019/07/24	0	0.00	2	34.40	34.70	-2	6,379	-0.03%
2019/07/23	3	34.18	1	33.95	33.95	2	6,406	0.03%
2019/07/22	0	0.00	20	32.65	32.60	-20	6,385	-0.31%
2019/07/19	0	0.00	1	32.45	32.65	-1	6,510	-0.02%
2019/07/15	0	0.00	19	32.58	32.65	-19	7,539	-0.25%
2019/07/12	10	32.40	2	32.50	32.75	8	7,870	0.10%
2019/07/08	0	0.00	1	31.95	31.90	-1	8,879	-0.01%
2019/07/05	5	32.20	0	0.00	32.15	5	8,917	0.06%
2019/07/04	1	32.15	11	32.11	32.10	-10	8,912	-0.11%
2019/07/03	4	31.96	6	31.63	31.70	-2	8,946	-0.02%
2019/07/02	4	32.25	8	32.13	31.90	-4	8,987	-0.04%
2019/07/01	6	31.88	24	31.70	31.80	-18	8,977	-0.20%
2019/06/28	0	0.00	5	31.45	31.05	-5	8,994	-0.06%
2019/06/26	3	31.10	11	30.98	30.95	-8	9,017	-0.09%
2019/06/25	0	0.00	2	31.20	30.75	-2	9,017	-0.02%
2019/06/24	9	31.11	5	31.05	31.35	4	9,031	0.04%
2019/06/21	0	0.00	20	30.90	30.90	-20	9,083	-0.22%
2019/06/20	0	0.00	81	31.77	31.55	-81	9,042	-0.90%
2019/06/19	37	31.57	12	31.58	31.35	25	9,019	0.28%
2019/06/18	0	0.00	12	31.19	30.90	-12	9,012	-0.13%
2019/06/17	92	31.63	9	31.33	31.65	83	8,960	0.93%
2019/06/14	10	31.20	3	31.10	31.70	7	8,869	0.08%
2019/06/13	4	31.15	0	0.00	30.30	4	8,784	0.05%
2019/06/11	12	30.27	6	31.17	30.90	6	8,568	0.07%
2019/06/10	0	0.00	0.6	29.70	29.70	-0.6	8,327	-0.01%
2019/06/05	1	29.75	122	29.85	29.45	-121	8,346	-1.45%	大賣/鉅額交易
2019/06/04	122	29.45	2	29.63	29.45	120	8,333	1.44%	大買/鉅額交易
2019/05/31	2	29.65	1	29.75	29.50	1	8,284	0.01%
2019/05/30	8	28.95	0	0.00	29.10	8	8,178	0.10%
2019/05/28	0	0.00	10	28.20	28.20	-10	8,087	-0.12%
2019/05/27	1	28.40	0	0.00	28.40	1	8,120	0.01%
2019/05/22	10	29.55	2	29.15	29.30	8	8,768	0.09%
2019/05/21	2	27.93	0	0.00	28.35	2	8,744	0.02%
2019/05/17	7	29.63	11	30.13	29.30	-4	8,650	-0.05%
2019/05/16	6	30.45	6	30.40	29.65	0	8,642	0.00%
2019/05/14	10	29.20	1	28.80	29.40	9	8,779	0.10%
2019/05/13	12	29.22	3	28.83	28.80	9	8,781	0.10%
2019/05/10	0	0.00	6	30.28	29.30	-6	8,700	-0.07%
2019/05/09	11	31.20	0	0.00	29.85	11	8,496	0.13%
2019/05/08	1	31.00	23	31.20	32.60	-22	8,255	-0.27%
2019/05/07	10	32.00	16	31.76	31.90	-6	8,191	-0.07%
2019/05/06	1	31.05	21	31.56	31.20	-20	8,176	-0.24%
2019/05/03	15	32.15	1	32.00	32.20	14	8,101	0.17%
2019/05/02	6	32.08	4	31.65	31.65	2	8,021	0.02%
2019/04/30	0	0.00	2	32.23	32.70	-2	7,886	-0.03%
2019/04/29	2	31.85	27	32.37	32.50	-25	7,864	-0.32%
2019/04/26	7	32.34	0	0.00	31.95	7	7,719	0.09%
2019/04/25	21	33.20	11	32.70	33.00	10	7,569	0.13%
2019/04/23	20	33.70	2	34.00	34.05	18	7,217	0.25%
2019/04/22	0	0.00	7	34.26	34.90	-7	7,052	-0.10%
2019/04/19	22	32.74	5	32.89	33.90	17	6,699	0.25%
2019/04/18	1	31.50	6	32.00	31.05	-5	6,335	-0.08%
2019/04/17	4	31.14	10	30.85	30.90	-6	5,978	-0.10%
2019/04/16	0	0.00	5	29.10	29.10	-5	5,326	-0.09%
2019/04/15	0	0.00	16	28.71	29.05	-16	5,228	-0.31%
2019/04/12	8	28.30	1	28.45	28.55	7	4,942	0.14%
2019/04/10	1	27.80	0	0.00	27.75	1	4,728	0.02%
2019/04/02	0	0.00	1	27.50	27.30	-1	4,451	-0.02%
2019/03/26	1	26.70	2	27.08	26.70	-1	4,252	-0.02%
2019/03/22	3	27.73	1	27.50	27.85	2	4,192	0.05%
2019/03/21	0	0.00	1	27.80	27.60	-1	4,118	-0.02%
2019/03/18	0	0.00	1	26.55	27.15	-1	4,094	-0.02%
2019/03/15	0	0.00	1	26.35	26.35	-1	4,022	-0.02%
2019/03/14	0	0.00	1	26.40	26.10	-1	4,034	-0.02%
2019/03/13	0	0.00	6	26.15	26.35	-6	4,123	-0.15%
2019/03/12	0	0.00	2	26.15	26.15	-2	4,166	-0.05%
2019/03/08	1	25.65	0	0.00	25.90	1	4,399	0.02%
2019/03/07	0	0.00	10	26.35	26.25	-10	4,515	-0.22%
2019/03/06	10	27.05	0	0.00	26.85	10	4,539	0.22%
2019/03/04	1	27.10	0	0.00	27.20	1	4,629	0.02%
2019/02/27	2	27.13	2	26.95	26.95	0	4,627	0.00%
2019/02/26	5	27.90	0	0.00	27.55	5	4,598	0.11%
2019/02/22	26	28.15	3	28.48	27.90	23	4,499	0.51%
2019/02/21	0	0.00	8	28.17	28.10	-8	4,163	-0.19%
2019/02/20	0	0.00	2	26.48	26.10	-2	3,902	-0.05%
2019/02/18	6	26.18	0	0.00	26.20	6	3,985	0.15%
2019/02/15	1	25.50	0	0.00	25.70	1	3,985	0.03%
2019/02/14	1	26.15	1	26.65	26.10	0	3,947	0.00%
2019/02/13	3	26.17	1	26.00	26.15	2	3,840	0.05%
2019/02/12	15	24.79	2	24.78	25.20	13	3,643	0.36%
2019/02/11	0	0.00	1	24.10	23.80	-1	3,607	-0.03%
2019/01/11	0	0.00	3	23.80	23.85	-3	4,732	-0.06%
2019/01/10	3	24.65	0	0.00	24.30	3	4,712	0.06%
2018/12/26	0	0.00	1	23.25	22.60	-1	5,027	-0.02%
2018/12/25	1	22.80	0	0.00	23.10	1	5,027	0.02%
2018/12/21	0	0.00	21	22.81	23.60	-21	5,109	-0.41%
2018/12/20	1	23.50	0	0.00	23.05	1	5,091	0.02%
2018/12/19	1	23.85	0	0.00	23.80	1	5,067	0.02%
2018/12/17	21	24.43	1	24.60	24.50	20	5,194	0.39%
2018/12/13	0	0.00	5	24.70	24.30	-5	5,184	-0.10%
2018/12/12	6	24.58	0	0.00	24.60	6	5,146	0.12%
2018/12/11	1	23.85	0	0.00	23.95	1	5,149	0.02%
2018/12/10	2	24.08	0	0.00	24.10	2	5,198	0.04%
2018/12/06	4	25.19	0	0.00	24.05	4	5,199	0.08%
2018/12/05	3	25.28	4	25.50	25.60	-1	5,157	-0.02%
2018/12/04	2	25.90	2	25.85	25.85	0	5,252	0.00%
2018/12/03	4	25.86	1	25.65	25.65	3	5,211	0.06%
2018/11/30	0	0.00	4	24.41	24.65	-4	5,075	-0.08%
2018/11/29	1	23.95	0	0.00	23.85	1	4,932	0.02%
2018/11/28	0	0.00	6	23.90	23.85	-6	4,935	-0.12%
2018/11/27	0	0.00	1	23.55	23.55	-1	4,931	-0.02%
2018/11/26	4	23.29	1	23.70	23.40	3	5,035	0.06%
2018/11/23	2	23.30	0	0.00	23.30	2	5,149	0.04%
2018/11/20	0	0.00	2	23.73	23.70	-2	5,998	-0.03%
2018/11/16	1	24.00	0	0.00	23.40	1	6,028	0.02%
2018/11/13	1	23.00	1	23.10	23.20	0	5,926	0.00%
2018/11/09	1	22.85	11	23.14	23.20	-10	6,082	-0.16%
2018/11/08	11	23.28	0	0.00	23.00	11	6,121	0.18%
2018/11/02	3	24.03	1	24.65	23.40	2	6,019	0.03%
2018/10/30	1	20.40	1	20.10	20.10	0	5,880	0.00%
2018/10/29	0	0.00	1	20.10	20.70	-1	5,917	-0.02%
2018/10/17	3	22.00	0	0.00	21.50	3	6,694	0.04%
2018/10/15	1	21.00	0	0.00	20.85	1	6,739	0.01%
2018/10/08	3	22.55	3	22.35	22.50	0	7,000	0.00%
2018/10/05	0	0.00	1	24.45	23.15	-1	7,080	-0.01%
2018/09/28	0	0.00	3	26.00	26.15	-3	7,440	-0.04%
2018/09/21	0	0.00	3	26.77	26.90	-3	9,259	-0.03%
2018/09/17	1	26.60	0	0.00	26.55	1	9,530	0.01%
2018/09/10	1	25.30	0	0.00	25.25	1	9,667	0.01%
2018/08/29	5	29.46	7	29.79	29.70	-2	10,391	-0.02%
2018/08/28	4	28.90	6	29.03	28.55	-2	10,290	-0.02%
2018/08/27	4	27.95	2	29.20	29.20	2	9,920	0.02%
2018/08/17	0	0.00	2	26.95	26.45	-2	11,913	-0.02%
2018/08/16	2	27.30	0	0.00	27.30	2	12,388	0.02%
2018/08/15	0	0.00	1	26.05	26.30	-1	12,761	-0.01%
2018/08/13	1	26.50	0	0.00	26.20	1	13,082	0.01%
2018/08/10	1	28.60	0	0.00	28.15	1	13,043	0.01%
2018/08/09	0	0.00	3	28.70	28.85	-3	13,139	-0.02%
2018/08/08	3	29.20	12	29.43	28.55	-9	13,262	-0.07%
2018/08/06	5	29.32	1	29.40	28.85	4	13,475	0.03%
2018/08/03	1	28.10	3	28.10	28.10	-2	13,489	-0.01%
2018/08/02	10	28.50	0	0.00	27.85	10	13,499	0.07%
2018/08/01	10	29.00	10	28.75	28.75	0	13,583	0.00%
2018/07/31	1	28.80	1	28.75	28.75	0	13,850	0.00%
2018/07/30	0	0.00	1	28.80	28.50	-1	13,957	-0.01%
2018/07/25	0	0.00	1	27.65	28.60	-1	13,605	-0.01%
2018/07/23	1	26.70	1	25.70	26.70	0	13,305	0.00%
2018/07/18	0	0.00	4	26.40	26.30	-4	13,140	-0.03%
2018/07/13	3	29.25	0	0.00	28.70	3	12,747	0.02%
2018/07/11	2	28.90	1	28.85	28.55	1	12,623	0.01%
2018/07/09	1	28.70	1	29.50	28.75	0	12,554	0.00%
2018/07/06	2	29.00	16	29.08	28.95	-14	12,464	-0.11%
2018/07/05	71	31.91	71	30.57	29.80	0	12,239	0.00%
2018/07/04	25	32.09	12	31.96	32.00	13	12,022	0.11%
2018/07/03	172	33.88	160	32.70	31.40	12	11,762	0.10%	大買/大賣/
2018/07/02	1	32.00	6	32.95	33.05	-5	10,803	-0.05%
2018/06/29	1	28.50	5	30.08	30.05	-4	10,327	-0.04%
2018/06/28	4	29.00	0	0.00	28.10	4	10,164	0.04%
2018/06/27	4	29.43	1	28.70	28.70	3	10,090	0.03%
2018/06/22	0	0.00	1	29.85	28.75	-1	9,839	-0.01%
2018/06/21	1	29.45	0	0.00	30.20	1	9,781	0.01%
2018/06/20	0	0.00	35	28.00	28.00	-35	9,678	-0.36%
2018/06/19	1	29.50	0	0.00	29.30	1	9,551	0.01%
2018/06/15	2	30.25	0	0.00	30.05	2	9,513	0.02%
2018/06/13	0	0.00	2	30.65	30.55	-2	9,329	-0.02%
2018/06/12	9	30.42	1	31.35	30.10	8	9,261	0.09%
2018/06/11	1	31.00	4	31.34	31.15	-3	9,137	-0.03%
2018/06/08	1	30.40	8	30.29	30.60	-7	9,001	-0.08%
2018/06/07	33	32.52	67	31.74	30.40	-34	8,896	-0.38%
2018/06/06	76	30.26	6	30.23	31.20	70	8,362	0.84%
2018/05/31	3	31.10	0	0.00	29.15	3	7,709	0.04%
2018/05/30	12	29.57	12	29.70	30.40	0	7,314	0.00%
2018/05/29	13	30.84	14	30.95	30.05	-1	6,991	-0.01%
2018/05/28	10	30.94	5	30.17	31.60	5	6,615	0.08%
2018/05/25	13	28.35	9	28.57	28.80	4	6,007	0.07%
2018/05/24	0	0.00	1	27.20	27.20	-1	5,375	-0.02%
2018/05/23	1	23.80	8	24.42	24.75	-7	4,844	-0.14%
2018/05/22	7	23.30	10	23.40	23.55	-3	4,373	-0.07%
2018/05/21	2	23.20	4	23.20	23.35	-2	4,181	-0.05%
2018/05/16	1	22.45	1	22.40	22.90	0	3,734	0.00%
2018/05/15	0	0.00	3	22.33	22.45	-3	3,591	-0.08%
2018/05/14	0	0.00	4	21.69	21.70	-4	3,452	-0.12%
2018/05/11	12	22.00	12	21.78	20.80	0	3,201	0.00%
2018/05/09	0	0.00	3	20.92	21.25	-3	2,931	-0.10%
2018/05/07	0	0.00	9	19.87	20.05	-9	2,354	-0.38%
2018/04/24	0	0.00	2	17.25	16.90	-2	2,142	-0.09%
2018/04/18	2	18.23	0	0.00	17.85	2	2,290	0.09%
2018/04/13	5	18.40	0	0.00	18.00	5	2,320	0.22%
2018/04/09	2	17.35	0	0.00	17.35	2	2,832	0.07%
2018/03/19	2	18.70	0	0.00	18.65	2	5,709	0.04%
2018/03/16	1	19.05	0	0.00	19.00	1	5,824	0.02%
2018/03/14	1	18.95	0	0.00	18.95	1	6,053	0.02%
2018/03/06	3	19.53	2	19.45	19.45	1	6,169	0.02%
2018/02/12	0	0.00	1	17.90	17.95	-1	6,962	-0.01%
2018/02/07	2	18.10	3	18.22	17.95	-1	6,990	-0.01%
2018/02/06	1	17.60	0	0.00	17.65	1	6,970	0.01%
2018/02/01	0	0.00	1	20.55	20.40	-1	6,967	-0.01%
2018/01/26	1	20.40	0	0.00	20.40	1	7,121	0.01%
2018/01/17	16	21.53	3	21.60	21.50	13	7,445	0.17%
2018/01/12	1	21.50	0	0.00	21.40	1	7,587	0.01%
2018/01/11	1	21.60	0	0.00	21.65	1	7,709	0.01%
2018/01/05	5	21.94	0	0.00	21.65	5	8,371	0.06%
2018/01/04	16	22.22	23	22.51	22.55	-7	8,221	-0.09%
2018/01/03	2	21.48	1	22.00	21.45	1	7,920	0.01%
2018/01/02	1	21.50	0	0.00	21.45	1	7,853	0.01%