瀚宇博 (5469)-富邦-新營券商分點個股進出

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
59.2
漲跌
▲1.2
漲幅
+2.07%
成交量
3,737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

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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/05/28	1	59.00	0	0.00	59.20	1	6,712	0.01%
2024/05/24	1	56.50	0	0.00	56.90	1	6,631	0.02%
2024/05/23	0	0.00	14	57.44	57.10	-14	6,600	-0.21%
2024/05/22	0	0.00	1	57.70	58.00	-1	6,618	-0.02%
2024/05/21	7	57.50	5	57.50	57.40	2	6,543	0.03%
2024/05/20	1	55.10	0.1	56.70	55.70	0.9	6,391	0.01%
2024/05/17	0	0.00	10	55.30	55.10	-10	6,296	-0.16%
2024/05/16	0	0.00	6.1	58.91	56.70	-6.1	6,230	-0.10%
2024/05/15	11	60.86	2.3	59.52	58.60	8.7	6,239	0.14%
2024/05/14	0	0.00	1	56.20	56.60	-1	6,045	-0.02%
2024/05/10	0.1	55.00	1	55.20	54.90	-0.9	6,077	-0.01%
2024/05/08	4	55.40	0	0.00	55.50	4	6,077	0.07%
2024/05/07	6	54.30	0	0.00	54.70	6	6,135	0.10%
2024/05/06	6	54.18	0	0.00	54.50	6	6,276	0.10%
2024/05/02	0	55.20	0	0.00	54.90	0	6,426	0.00%
2024/04/30	5	56.10	0	0.00	56.10	5	6,464	0.08%
2024/04/25	1	55.40	0	0.00	55.20	1	6,443	0.02%
2024/04/22	1	55.10	0	0.00	54.40	1	6,473	0.02%
2024/04/17	2	56.60	0	0.00	56.60	2	6,406	0.03%
2024/04/16	1	56.00	1	57.20	56.70	0	6,398	0.00%
2024/04/15	0	59.00	0	0.00	58.40	0	6,339	0.00%
2024/04/12	1	59.60	0	0.00	58.90	1	6,323	0.02%
2024/04/11	0.1	59.05	0	0.00	59.50	0.1	6,319	0.00%
2024/04/10	0	61.00	0	61.10	60.20	0	6,284	0.00%
2024/04/08	0	0.00	0.1	61.63	62.00	-0.1	6,278	0.00%
2024/04/03	0	0.00	0	61.50	61.30	0	6,339	0.00%
2024/04/02	0	61.10	0.1	61.43	61.20	0	6,315	0.00%
2024/04/01	3	61.56	3	61.20	61.00	0	6,277	0.00%
2024/03/29	4	63.19	4	62.40	60.80	0	6,201	0.00%
2024/03/28	0.2	63.90	0.2	64.81	63.20	0	5,938	0.00%
2024/03/27	0	0.00	0.1	62.67	63.60	-0.1	5,614	0.00%
2024/03/26	0	61.00	1	61.53	60.90	-1	5,491	-0.02%
2024/03/25	0.5	64.00	0	64.00	62.50	0.5	5,434	0.01%
2024/03/22	25.1	67.06	30	63.57	62.40	-4.9	5,361	-0.09%
2024/03/21	24	67.17	20.8	68.32	67.00	3.2	5,175	0.06%
2024/03/20	2	60.95	12.2	62.60	64.90	-10.2	4,423	-0.23%
2024/03/19	0	0.00	0.8	58.97	59.00	-0.8	4,056	-0.02%
2024/03/18	0	0.00	1	56.50	56.50	-1	3,911	-0.03%
2024/03/13	2	55.00	0	0.00	54.70	2	3,876	0.05%
2024/03/12	0	0.00	3	54.30	55.00	-3	3,920	-0.08%
2024/03/11	2	53.56	0	0.00	53.30	2	3,909	0.05%
2024/03/08	0.1	55.60	0	0.00	54.90	0.1	3,921	0.00%
2024/03/07	0	57.80	0	0.00	57.40	0	4,168	0.00%
2024/03/05	0	58.20	0	0.00	58.30	0	4,428	0.00%
2024/02/27	1.1	58.55	0	0.00	57.20	1.1	4,392	0.03%
2024/02/26	0.6	58.20	0	0.00	57.80	0.6	4,359	0.01%
2024/02/23	2	59.10	0	0.00	58.40	2	4,341	0.05%
2024/02/19	0	0.00	5	62.16	62.00	-5	4,259	-0.12%
2024/02/16	1	62.00	0.1	62.10	61.50	0.9	4,232	0.02%
2024/02/15	1	59.70	0.1	60.00	60.00	0.9	4,144	0.02%
2024/02/05	5	58.20	5.7	58.50	58.60	-0.7	4,096	-0.02%
2024/01/31	0	0.00	6	57.05	57.00	-6	4,006	-0.15%
2024/01/30	0	0.00	5	57.44	56.70	-5	4,010	-0.12%
2024/01/26	4	56.70	4.1	56.57	57.00	-0.1	3,827	0.00%
2024/01/24	1	55.70	1	55.70	55.30	0	3,832	0.00%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/19	0.2	53.80	0	0.00	53.80	0.2	3,946	0.01%
2024/01/16	0.1	53.90	0	0.00	54.90	0.1	3,965	0.00%
2024/01/15	0.2	54.80	0	0.00	54.40	0.2	3,963	0.01%
2024/01/03	0	0.00	0	56.00	55.40	0	4,078	0.00%
2023/12/29	1	54.70	0	0.00	55.30	1	4,103	0.02%
2023/12/27	0.1	54.45	0	0.00	54.20	0.1	4,021	0.00%
2023/12/26	0.1	54.20	0	0.00	54.20	0.1	4,024	0.00%
2023/12/25	0	53.88	0	0.00	54.00	0	4,015	0.00%
2023/12/21	10	55.25	0	0.00	54.80	10	3,997	0.25%
2023/12/20	3	56.40	0	0.00	55.60	3	3,986	0.08%
2023/12/19	0	56.20	0	0.00	56.00	0	3,976	0.00%
2023/12/15	0	0.00	15	63.43	62.80	-15	3,906	-0.38%
2023/12/14	0	0.00	0.1	62.50	63.00	-0.1	3,881	0.00%
2023/12/13	10	61.70	0	0.00	61.80	10	3,880	0.26%
2023/12/08	1	63.90	0	0.00	63.20	1	4,038	0.02%
2023/12/06	0.2	62.88	2	63.20	62.90	-1.8	4,065	-0.04%
2023/12/05	1	61.50	2	60.80	62.10	-1	4,062	-0.02%
2023/12/04	4	63.28	0.4	62.65	62.90	3.6	4,137	0.09%
2023/12/01	4	59.18	15	57.41	59.10	-11	4,059	-0.27%
2023/11/30	21	56.70	7	56.80	56.80	14	4,112	0.34%
2023/11/16	0	0.00	1	53.80	53.60	-1	4,418	-0.02%
2023/11/15	0.1	53.80	5	54.20	53.70	-4.9	4,515	-0.11%
2023/11/13	0	0.00	0	53.10	53.00	0	4,744	0.00%
2023/11/10	5	53.60	0	0.00	53.30	5	4,800	0.10%
2023/11/03	0	0.00	10	54.80	54.70	-10	5,245	-0.19%
2023/11/02	0	0.00	5	56.30	56.20	-5	5,263	-0.10%
2023/11/01	6	55.07	1	54.30	55.20	5	5,253	0.10%
2023/10/31	1.3	57.58	1	56.30	55.70	0.3	5,125	0.01%
2023/10/26	0	0.00	1	54.00	54.00	-1	5,108	-0.02%
2023/10/24	0.1	54.30	0	0.00	54.50	0.1	5,117	0.00%
2023/10/17	0	0.00	6	53.50	53.20	-6	5,542	-0.11%
2023/10/13	0	0.00	1	54.50	54.20	-1	6,203	-0.02%
2023/10/12	1	55.50	0	0.00	55.40	1	6,578	0.02%
2023/10/05	0	0.00	1	58.80	58.90	-1	6,601	-0.02%
2023/10/04	1	58.50	0	0.00	59.20	1	6,591	0.02%
2023/09/28	1	58.90	7	59.00	59.40	-6	6,596	-0.09%
2023/09/20	1	60.10	0	0.00	59.40	1	6,790	0.01%
2023/09/19	0	0.00	1	61.60	61.30	-1	6,775	-0.01%
2023/09/12	5	57.60	6	58.65	59.10	-1	6,857	-0.01%
2023/09/11	3	57.90	0	0.00	57.20	3	6,784	0.04%
2023/09/08	5	58.80	37.4	58.91	59.30	-32.4	6,697	-0.48%
2023/09/07	11	59.76	0	0.00	59.40	11	6,658	0.17%
2023/09/06	7	57.76	8	58.35	58.80	-1	6,563	-0.02%
2023/09/05	3	57.40	3	57.70	57.50	0	6,516	0.00%
2023/08/31	3.1	53.95	1	54.70	55.20	2.1	6,233	0.03%
2023/08/30	0	0.00	7	53.44	53.90	-7	6,198	-0.11%
2023/08/28	5	52.80	1	52.50	52.60	4	6,177	0.06%
2023/08/24	2	53.30	8	53.14	53.70	-6	6,151	-0.10%
2023/08/22	2	54.60	0.2	54.78	54.80	1.8	6,010	0.03%
2023/08/21	2	54.40	3.2	54.15	54.70	-1.2	5,967	-0.02%
2023/08/18	5	54.00	5.1	53.30	53.30	-0.1	5,889	0.00%
2023/08/17	8	52.71	12.4	53.13	54.20	-4.4	5,784	-0.08%
2023/08/16	5	51.80	0	0.00	52.50	5	5,671	0.09%
2023/08/15	0	0.00	2	52.20	52.20	-2	5,601	-0.04%
2023/08/11	0	0.00	3	50.70	50.80	-3	5,473	-0.05%
2023/08/09	2	50.80	0	0.00	50.80	2	5,299	0.04%
2023/08/08	5	50.00	8	49.76	49.95	-3	5,202	-0.06%
2023/08/07	2	49.83	4	49.10	49.75	-2	5,164	-0.04%
2023/08/04	0	0.00	2	47.43	48.05	-2	5,138	-0.04%
2023/08/02	1	47.30	5	47.37	47.60	-4	5,135	-0.08%
2023/08/01	1	48.90	0	0.00	48.95	1	5,127	0.02%
2023/07/31	3.2	50.33	0	0.00	49.65	3.2	5,123	0.06%
2023/07/28	0.4	49.45	0	0.00	49.40	0.4	5,108	0.01%
2023/07/27	0	0.00	2	49.30	49.20	-2	5,086	-0.04%
2023/07/26	1	49.40	1	49.10	49.25	0	5,055	0.00%
2023/07/24	0	0.00	1	49.10	49.20	-1	4,760	-0.02%
2023/07/21	0.2	47.20	0	0.00	47.50	0.2	4,657	0.00%
2023/07/19	7	49.24	0.2	48.80	47.55	6.8	4,538	0.15%
2023/07/18	12.4	52.72	13	49.42	50.20	-0.7	4,397	-0.01%
2023/07/17	7	53.44	2.1	54.34	54.40	4.9	3,923	0.13%
2023/07/14	48.7	48.92	45	49.25	49.50	3.7	3,526	0.10%
2023/07/13	0.3	47.65	0	0.00	47.50	0.3	3,369	0.01%
2023/07/11	3	48.15	0	0.00	47.90	3	3,335	0.09%
2023/07/10	0	0.00	4	47.40	47.65	-4	3,338	-0.12%
2023/07/07	0	0.00	1	47.40	48.10	-1	3,346	-0.03%
2023/07/06	0	0.00	3	48.42	48.50	-3	3,390	-0.09%
2023/07/05	5	48.40	0	0.00	48.05	5	3,435	0.15%
2023/07/04	4	47.98	0	0.00	48.00	4	3,524	0.11%
2023/07/03	10	48.95	4.3	48.60	48.65	5.7	3,480	0.16%
2023/06/28	2	48.10	2	48.05	48.20	0	3,311	0.00%
2023/06/27	0	0.00	6	46.89	46.70	-6	3,114	-0.19%
2023/06/26	2	45.50	1	46.70	46.70	1	3,031	0.03%
2023/06/21	8	46.09	5	45.70	45.60	3	2,969	0.10%
2023/06/20	2	45.13	2	44.98	45.20	0	2,867	0.00%
2023/06/19	3	44.28	1	44.55	44.75	2	2,778	0.07%
2023/06/15	1	43.40	1	43.40	43.60	0	2,629	0.00%
2023/06/14	0.2	43.45	0	0.00	43.45	0.2	2,612	0.01%
2023/06/13	0	0.00	3	43.13	43.25	-3	2,596	-0.12%
2023/06/12	1	42.95	2.1	42.66	42.30	-1.1	2,541	-0.04%
2023/06/09	7	44.65	6.3	43.78	44.00	0.7	2,453	0.03%
2023/06/06	1	42.85	0	0.00	43.25	1	2,205	0.05%
2023/06/05	1.3	42.70	1	43.20	43.30	0.3	2,195	0.01%
2023/05/30	0	0.00	5	41.37	41.60	-5	2,032	-0.25%
2023/05/29	0	0.00	2	41.70	41.75	-2	2,016	-0.10%
2023/05/26	0	0.00	1	42.05	40.80	-1	1,999	-0.05%
2023/05/25	0	0.00	2	42.18	42.40	-2	1,945	-0.10%
2023/05/24	0	0.00	3	41.60	41.70	-3	1,895	-0.16%
2023/05/23	1	40.75	0	0.00	40.90	1	1,864	0.05%
2023/05/22	10.1	40.60	0	0.00	40.80	10.1	1,870	0.54%
2023/05/17	0	0.00	1	39.95	39.90	-1	1,819	-0.05%
2023/05/11	1	38.65	1	38.55	38.60	0	1,673	0.00%
2023/05/10	1	39.10	0	0.00	39.10	1	1,647	0.06%
2023/05/05	1	38.60	3	38.55	38.45	-2	1,547	-0.13%
2023/05/04	2	39.03	0	0.00	39.10	2	1,518	0.13%
2023/04/26	0	0.00	1	37.20	37.50	-1	1,403	-0.07%
2023/04/25	1	37.30	0	0.00	36.85	1	1,395	0.07%
2023/04/21	2	38.20	0	0.00	37.25	2	1,378	0.15%
2023/04/20	5	38.45	0	0.00	38.35	5	1,299	0.38%
2023/04/19	0.1	38.00	0	0.00	38.45	0.1	1,285	0.01%
2023/04/18	1	38.00	0	0.00	37.95	1	1,264	0.08%
2023/04/17	1	37.80	3	38.02	38.15	-2	1,256	-0.16%
2023/04/14	1	38.30	0	0.00	38.25	1	1,238	0.08%
2023/04/13	0	0.00	1	38.70	38.60	-1	1,211	-0.08%
2023/04/12	0	0.00	0.1	39.08	39.00	-0.1	1,182	0.00%
2023/04/11	0	0.00	0	38.25	38.85	0	1,133	0.00%
2023/04/10	0	0.00	5.1	38.00	37.70	-5.1	1,047	-0.48%
2023/04/07	5	37.10	0	0.00	37.25	5	953	0.52%
2023/03/29	0	0.00	5	35.25	35.40	-5	810	-0.62%
2023/03/24	0	0.00	6	35.65	35.75	-6	822	-0.73%
2023/03/21	0	0.00	1	35.00	34.95	-1	790	-0.13%
2023/03/16	0	0.00	1	33.45	33.50	-1	773	-0.13%
2023/03/06	5	35.40	0	0.00	35.45	5	834	0.60%
2023/02/23	3	34.55	0	0.00	34.60	3	846	0.35%
2023/02/21	0	0.00	0.1	34.65	34.50	-0.1	863	-0.01%
2023/02/20	0.2	34.73	0	0.00	34.80	0.2	889	0.02%
2023/02/16	1	33.70	0	0.00	33.90	1	879	0.11%
2023/02/15	3	33.48	0	0.00	33.55	3	895	0.34%
2023/02/10	0	0.00	5	33.30	33.00	-5	953	-0.52%
2023/01/10	1	32.10	0	0.00	32.10	1	1,282	0.08%
2023/01/09	5	32.40	0	0.00	32.35	5	1,278	0.39%
2023/01/05	1	31.80	0	0.00	31.75	1	1,290	0.08%
2022/12/16	1	32.90	0	0.00	32.80	1	1,331	0.08%
2022/12/14	0	0.00	0.1	33.20	33.35	-0.1	1,316	-0.01%
2022/12/09	0	0.00	0.1	33.70	33.25	-0.1	1,308	-0.01%
2022/12/07	0.4	33.54	5	33.90	33.35	-4.7	1,304	-0.36%
2022/12/05	5	35.60	0	0.00	35.35	5	1,281	0.39%
2022/11/30	0	0.00	1	34.50	34.25	-1	1,244	-0.08%
2022/11/14	0	0.00	2	33.95	33.85	-2	1,153	-0.17%
2022/11/08	0	0.00	6	33.85	33.50	-6	1,149	-0.52%
2022/11/07	5	33.25	5	33.50	33.55	0	1,132	0.00%
2022/11/04	1	33.20	0	0.00	33.40	1	1,093	0.09%
2022/11/02	1	32.50	0	0.00	33.05	1	1,017	0.10%
2022/10/18	0	0.00	0	28.40	28.75	0	850	0.00%
2022/10/14	0	28.50	0	0.00	28.55	0	855	0.00%
2022/09/23	0	30.95	0	0.00	30.75	0	846	0.00%
2022/09/16	1	31.70	0	0.00	31.20	1	859	0.12%
2022/09/05	0	0.00	4	32.15	32.15	-4	902	-0.44%
2022/09/01	3	32.45	0	0.00	32.45	3	899	0.33%
2022/08/31	3	32.80	0	0.00	32.75	3	889	0.34%
2022/08/19	4	32.40	1	32.35	32.30	3	901	0.33%
2022/08/18	0	0.00	15	31.27	31.70	-15	887	-1.69%
2022/08/16	0	0.00	2	31.85	32.05	-2	872	-0.23%
2022/08/10	0	0.00	1	29.80	29.90	-1	799	-0.13%
2022/08/09	0	0.00	7	29.46	29.75	-7	795	-0.88%
2022/08/08	15	31.70	0	0.00	31.80	15	789	1.90%
2022/08/05	1	31.90	0	0.00	31.90	1	764	0.13%
2022/08/04	2	31.65	0	0.00	31.40	2	769	0.26%
2022/07/29	2	32.38	0	0.00	32.30	2	814	0.25%
2022/07/28	6	32.33	0	0.00	32.20	6	823	0.73%
2022/07/20	2	32.85	0	0.00	32.60	2	881	0.23%
2022/07/15	1	31.50	0	0.00	32.05	1	884	0.11%
2022/06/13	0	35.85	0	0.00	35.10	0	907	0.00%
2022/06/10	0	36.25	0	0.00	36.20	0	912	0.00%
2022/05/24	0	0.00	3	36.30	36.05	-3	1,058	-0.28%
2022/05/18	0	0.00	2	36.70	36.60	-2	1,284	-0.16%
2022/05/11	3	34.65	1	34.70	34.60	2	1,320	0.15%
2022/05/10	1	34.10	0	0.00	35.25	1	1,316	0.08%
2022/05/09	1	36.65	5	35.65	35.40	-4	1,311	-0.31%
2022/05/03	1	38.00	0	0.00	38.00	1	1,264	0.08%
2022/04/01	1	41.75	0	0.00	42.00	1	1,312	0.08%
2022/03/30	0	0.00	1	42.45	42.45	-1	1,382	-0.07%
2022/03/28	1	42.30	0	0.00	42.55	1	1,386	0.07%
2022/03/21	0	0.00	4	42.80	42.75	-4	1,392	-0.29%
2022/03/18	0	0.00	10	42.25	42.65	-10	1,402	-0.71%
2022/03/17	0	0.00	1.1	42.30	42.25	-1.1	1,409	-0.08%
2022/03/16	1	41.65	1	41.40	41.25	0	1,411	0.00%
2022/03/15	2	41.95	0	0.00	41.60	2	1,424	0.14%
2022/03/14	1	42.15	0	0.00	42.35	1	1,458	0.07%
2022/03/10	0	0.00	3	42.40	42.35	-3	1,475	-0.20%
2022/03/09	1	41.60	1	41.85	41.85	0	1,474	0.00%
2022/03/08	3	41.78	11	42.29	41.35	-8	1,486	-0.54%
2022/03/07	3	42.83	0	0.00	42.65	3	1,469	0.20%
2022/03/04	4	44.10	4	44.21	44.15	0	1,471	0.00%
2022/03/03	7	44.71	0	0.00	44.60	7	1,491	0.47%
2022/03/02	0	0.00	1	44.60	44.80	-1	1,501	-0.07%
2022/03/01	1	44.85	0	0.00	44.90	1	1,509	0.07%
2022/02/25	1	44.80	0	0.00	44.70	1	1,504	0.07%
2022/02/24	1.1	44.56	0	0.00	44.10	1.1	1,501	0.07%
2022/02/23	2	44.88	1	44.85	44.95	1	1,485	0.07%
2022/02/21	0	0.00	2	44.60	44.60	-2	1,433	-0.14%
2022/02/17	0	0.00	4	43.30	43.80	-4	1,676	-0.24%
2022/02/16	2	42.30	0	0.00	42.10	2	1,698	0.12%
2022/02/15	1	42.00	0	0.00	41.85	1	1,731	0.06%
2022/02/14	1	42.00	0	0.00	41.95	1	1,751	0.06%
2022/01/17	1	42.85	1	43.25	43.20	0	1,996	0.00%
2022/01/14	0.1	42.80	0	0.00	42.65	0.1	1,991	0.01%
2022/01/13	2	43.10	0	0.00	43.05	2	1,984	0.10%
2022/01/12	1.2	42.50	0	0.00	42.90	1.2	1,985	0.06%
2022/01/11	0.2	42.95	0	0.00	42.80	0.2	1,972	0.01%
2022/01/07	0.1	43.50	0	0.00	43.50	0.1	1,951	0.01%
2022/01/05	0.2	44.85	0	0.00	44.65	0.2	1,930	0.01%
2022/01/03	0.1	45.10	0	0.00	45.05	0.1	1,912	0.00%
2021/12/29	0	0.00	0.5	45.05	45.25	-0.5	1,916	-0.02%
2021/12/28	10	45.40	3	45.78	45.45	7	1,921	0.36%
2021/12/24	3	45.40	0	0.00	45.25	3	1,963	0.15%
2021/12/22	0.1	44.40	0	0.00	44.20	0.1	1,942	0.01%
2021/12/17	0.1	44.20	0	0.00	44.05	0.1	1,987	0.00%
2021/12/14	0.1	44.00	0	0.00	43.85	0.1	1,995	0.00%
2021/12/13	0.1	44.84	0	0.00	44.40	0.1	1,985	0.01%
2021/12/10	0	44.90	0	0.00	44.70	0	1,982	0.00%
2021/12/09	2	45.63	0	0.00	45.25	2	1,982	0.10%
2021/12/08	0	0.00	2	45.50	45.95	-2	1,970	-0.10%
2021/12/07	3.1	44.95	1	45.45	44.90	2.1	1,999	0.10%
2021/12/06	0.2	44.80	0	0.00	44.85	0.2	1,989	0.01%
2021/12/02	0.3	44.92	0	0.00	44.60	0.3	2,000	0.01%
2021/11/25	1	46.00	0	0.00	45.50	1	1,953	0.05%
2021/11/24	0.1	46.00	0	0.00	45.85	0.1	1,949	0.00%
2021/11/23	0	46.00	0	0.00	45.90	0	1,949	0.00%
2021/11/22	4.2	46.32	0	0.00	46.65	4.2	1,944	0.22%
2021/11/03	0	0.00	1	43.10	43.30	-1	1,714	-0.06%
2021/11/02	1	43.80	0	0.00	42.65	1	1,793	0.06%
2021/11/01	0	0.00	1	42.90	42.90	-1	1,853	-0.05%
2021/10/19	0	0.00	3	40.30	40.40	-3	2,028	-0.15%
2021/10/18	1	39.80	0	0.00	39.70	1	2,053	0.05%
2021/10/15	2	39.45	0	0.00	39.65	2	2,106	0.09%
2021/09/24	0	0.00	11	43.49	43.30	-11	2,768	-0.40%
2021/09/15	1	42.45	0	0.00	42.40	1	2,946	0.03%
2021/09/14	2	42.70	0	0.00	42.50	2	3,077	0.06%
2021/09/10	0	0.00	2	43.15	42.55	-2	3,453	-0.06%
2021/09/08	2	41.25	0	0.00	40.85	2	3,519	0.06%
2021/08/23	0	0.00	3	41.60	41.60	-3	3,820	-0.08%
2021/08/20	1	41.00	0	0.00	40.55	1	3,828	0.03%
2021/08/19	3	41.17	0	0.00	40.80	3	3,831	0.08%
2021/08/13	1	42.65	0	0.00	41.95	1	3,894	0.03%
2021/08/09	0	0.00	6	48.58	48.15	-6	4,196	-0.14%
2021/08/06	5	49.40	4	49.30	49.30	1	4,195	0.02%
2021/08/05	6	49.30	12	49.62	49.55	-6	4,156	-0.14%
2021/08/03	15	48.38	0	0.00	48.30	15	4,189	0.36%
2021/08/02	4	47.95	0	0.00	48.30	4	4,211	0.09%
2021/07/30	0	0.00	1	47.75	47.35	-1	4,214	-0.02%
2021/07/20	0	0.00	2	46.70	46.65	-2	4,682	-0.04%
2021/07/14	1	48.15	1	48.20	48.20	0	4,920	0.00%
2021/07/13	5	50.16	25	50.00	49.05	-20	4,891	-0.41%
2021/07/09	2	48.30	2	48.60	48.45	0	4,617	0.00%
2021/07/07	2	47.65	0.2	48.10	47.65	1.8	4,704	0.04%
2021/07/05	0	0.00	0.5	48.35	48.40	-0.5	5,033	-0.01%
2021/06/29	1	47.95	1	47.80	47.55	0	5,173	0.00%
2021/06/28	1	48.15	0	0.00	48.00	1	5,210	0.02%
2021/06/25	1	48.20	0	0.00	47.55	1	5,209	0.02%
2021/06/23	0	0.00	10	48.15	48.40	-10	5,236	-0.19%
2021/06/22	1	48.00	4	48.18	47.65	-3	5,254	-0.06%
2021/06/18	2	46.30	10	46.00	46.60	-8	5,441	-0.15%
2021/06/16	2	45.55	0	0.00	45.20	2	5,456	0.04%
2021/06/15	20	45.67	0	0.00	45.85	20	5,487	0.36%
2021/06/02	5	44.75	0	0.00	44.65	5	5,812	0.09%
2021/06/01	10	45.35	0	0.00	45.15	10	5,826	0.17%
2021/05/27	0	0.00	1	43.80	44.00	-1	6,162	-0.02%
2021/05/24	0	0.00	1	42.55	43.50	-1	6,656	-0.02%
2021/05/20	1	45.70	1	44.70	43.40	0	6,861	0.00%
2021/05/18	4	41.93	0	0.00	42.10	4	6,594	0.06%
2021/05/14	0	0.00	2	41.33	40.55	-2	6,524	-0.03%
2021/05/13	1	40.55	2	40.15	40.30	-1	6,499	-0.02%
2021/05/12	2	41.80	5	40.28	40.50	-3	6,468	-0.05%
2021/05/03	0	0.00	2	48.20	47.90	-2	6,201	-0.03%
2021/04/29	0	0.00	5	50.14	49.70	-5	6,115	-0.08%
2021/04/28	10	51.20	1	51.00	51.10	9	6,010	0.15%
2021/04/26	0	0.00	2.1	50.20	50.20	-2.1	6,016	-0.03%
2021/04/23	1	49.65	0	0.00	49.95	1	6,022	0.02%
2021/04/22	2	51.50	0	0.00	49.45	2	6,073	0.03%
2021/04/19	0	0.00	1	50.40	50.40	-1	5,948	-0.02%
2021/04/15	0	0.00	2	49.75	49.70	-2	5,993	-0.03%
2021/04/13	3	51.63	6	50.80	50.40	-3	5,978	-0.05%
2021/04/12	1	52.10	0	0.00	51.90	1	5,958	0.02%
2021/04/09	1	53.20	4	53.25	53.10	-3	5,898	-0.05%
2021/04/08	0	0.00	2	51.90	51.90	-2	5,649	-0.04%
2021/04/07	0	0.00	2	49.88	50.20	-2	5,523	-0.04%
2021/04/06	0	0.00	2	49.60	49.35	-2	5,523	-0.04%
2021/04/01	2	49.30	0	0.00	49.25	2	5,532	0.04%
2021/03/31	2	49.50	0	0.00	49.35	2	5,526	0.04%
2021/03/26	7	49.31	0	0.00	49.35	7	5,473	0.13%
2021/03/25	1.2	48.59	5	48.95	48.75	-3.8	5,488	-0.07%
2021/03/24	41	50.85	37	50.71	50.10	4	5,418	0.07%
2021/03/23	11	50.05	15	49.80	50.10	-4	5,105	-0.08%
2021/03/22	5	48.85	0	0.00	48.80	5	4,990	0.10%
2021/03/18	0	0.00	1	48.45	48.45	-1	5,019	-0.02%
2021/03/17	10	48.45	4	48.31	48.10	6	5,086	0.12%
2021/03/16	0	0.00	31.1	47.61	47.45	-31.1	5,151	-0.60%
2021/03/12	0	0.00	3	47.23	47.10	-3	5,348	-0.06%
2021/03/11	0	0.00	4	46.80	46.75	-4	5,456	-0.07%
2021/03/05	1	46.30	0	0.00	46.10	1	5,728	0.02%
2021/03/03	1	45.70	1	46.60	46.30	0	5,918	0.00%
2021/03/02	6	46.65	12	47.40	46.10	-6	5,904	-0.10%
2021/02/26	11	46.15	1	46.45	46.20	10	5,786	0.17%
2021/02/25	30	45.35	15	45.80	45.55	15	5,606	0.27%
2021/02/24	15	45.20	0	0.00	45.35	15	5,603	0.27%
2021/02/23	0	0.00	1.1	45.48	45.30	-1.1	5,524	-0.02%
2021/02/22	0	0.00	8.2	44.75	44.80	-8.2	5,452	-0.15%
2021/02/04	0.2	42.25	0	0.00	42.25	0.2	5,677	0.00%
2021/01/27	0	0.00	1	42.85	42.50	-1	6,236	-0.02%
2021/01/26	5	42.03	0	0.00	41.80	5	6,609	0.08%
2021/01/22	0	0.00	1	41.50	41.80	-1	6,615	-0.02%
2021/01/15	7	43.63	0	0.00	43.30	7	6,674	0.10%
2021/01/14	4	44.55	1	44.50	44.50	3	6,626	0.05%
2021/01/12	0	0.00	10	44.50	43.20	-10	6,569	-0.15%
2021/01/11	0	0.00	10	44.25	44.30	-10	6,566	-0.15%
2021/01/08	4	44.09	0	0.00	43.80	4	6,544	0.06%
2021/01/07	0	0.00	30	44.00	43.80	-30	6,606	-0.45%
2021/01/06	23	43.32	0	0.00	43.40	23	6,616	0.35%
2021/01/04	0	0.00	1	43.65	43.60	-1	6,585	-0.02%
2020/12/31	1	43.35	0	0.00	43.35	1	6,580	0.02%
2020/12/30	0.1	43.40	0	0.00	43.30	0.1	6,580	0.00%
2020/12/29	0	0.00	1	43.40	43.05	-1	6,593	-0.02%
2020/12/23	4	42.80	0	0.00	43.00	4	6,524	0.06%
2020/12/22	7	42.90	0	0.00	42.90	7	6,618	0.11%
2020/12/15	1	43.85	1	44.45	43.85	0	6,726	0.00%
2020/12/11	0	0.00	2	44.60	45.00	-2	6,626	-0.03%
2020/12/09	0	0.00	1	46.50	46.55	-1	6,431	-0.02%
2020/12/04	1	45.10	0	0.00	45.20	1	6,218	0.02%
2020/12/02	13	45.60	2	46.05	45.55	11	6,174	0.18%
2020/12/01	2	45.55	1	45.05	45.60	1	6,077	0.02%
2020/11/30	0	0.00	2	45.13	44.85	-2	6,089	-0.03%
2020/11/27	0	0.00	2	44.70	44.55	-2	6,023	-0.03%
2020/11/25	18	44.14	2	43.85	43.70	16	6,044	0.26%
2020/11/24	9	45.06	2	44.88	44.45	7	6,024	0.12%
2020/11/23	1	44.45	0	0.00	44.35	1	5,947	0.02%
2020/11/18	0	0.00	1	43.75	43.50	-1	6,266	-0.02%
2020/11/17	0	0.00	4	43.55	43.40	-4	6,470	-0.06%
2020/11/16	1	44.00	2	43.98	43.85	-1	6,809	-0.01%
2020/11/11	0	0.00	3	42.78	42.95	-3	8,502	-0.04%
2020/11/10	1	42.65	1	42.45	42.40	0	8,790	0.00%
2020/11/06	3	41.67	0	0.00	41.75	3	8,994	0.03%
2020/11/03	14	41.98	12	42.18	41.10	2	8,923	0.02%
2020/10/28	1	39.75	0	0.00	39.80	1	8,670	0.01%
2020/10/21	1	41.75	0	0.00	41.85	1	8,717	0.01%
2020/10/05	0	0.00	2	39.25	39.65	-2	10,871	-0.02%
2020/09/28	1	39.10	0	0.00	39.05	1	11,633	0.01%
2020/09/25	1	40.10	1	38.60	38.05	0	12,069	0.00%
2020/09/22	2	41.90	0	0.00	41.65	2	12,801	0.02%
2020/09/21	1	42.90	1	43.10	42.75	0	12,838	0.00%
2020/09/18	4	43.55	7	43.79	43.60	-3	12,859	-0.02%
2020/09/17	2	42.45	0	0.00	42.55	2	12,775	0.02%
2020/09/16	0	0.00	1	42.10	42.05	-1	12,830	-0.01%
2020/09/15	0	0.00	4	41.85	41.85	-4	12,858	-0.03%
2020/09/11	3	41.50	0	0.00	41.30	3	12,902	0.02%
2020/09/09	1	42.20	11	41.95	42.20	-10	12,751	-0.08%
2020/09/08	3	43.42	0	0.00	43.05	3	12,663	0.02%
2020/09/07	1	43.55	1	43.50	43.50	0	12,664	0.00%
2020/09/04	3	44.85	0	0.00	44.45	3	12,725	0.02%
2020/09/03	10	45.05	4	45.11	45.15	6	12,660	0.05%
2020/09/02	11	44.59	5	44.88	44.60	6	12,555	0.05%
2020/08/28	1	42.50	1	43.15	43.50	0	12,488	0.00%
2020/08/27	2	43.60	0	0.00	43.20	2	12,500	0.02%
2020/08/26	1	44.00	1	44.05	44.10	0	12,464	0.00%
2020/08/25	1	44.95	6	45.11	44.75	-5	12,496	-0.04%
2020/08/24	2	44.80	4	45.50	44.60	-2	12,612	-0.02%
2020/08/21	7	44.09	0	0.00	43.95	7	12,397	0.06%
2020/08/20	3	43.38	7	44.80	43.35	-4	12,262	-0.03%
2020/08/19	1	49.10	1	49.30	48.15	0	11,877	0.00%
2020/08/18	9	50.22	5	49.18	48.15	4	11,533	0.03%
2020/08/17	4	47.56	3	48.95	49.65	1	10,644	0.01%
2020/08/14	2	44.18	4	44.25	45.15	-2	9,929	-0.02%
2020/08/13	2	42.85	0	0.00	42.35	2	9,575	0.02%
2020/08/12	2	43.83	3	44.10	44.15	-1	9,310	-0.01%
2020/08/11	1	43.00	1	42.70	42.55	0	9,225	0.00%
2020/08/10	3	43.65	0	0.00	43.95	3	9,200	0.03%
2020/08/07	0	0.00	3	43.80	43.85	-3	9,266	-0.03%
2020/08/06	0	0.00	5	43.13	42.75	-5	9,272	-0.05%
2020/08/05	2	43.30	3	43.33	43.30	-1	9,427	-0.01%
2020/08/04	5	42.02	0	0.00	42.00	5	9,637	0.05%
2020/07/31	1	41.50	1	41.40	41.80	0	9,656	0.00%
2020/07/30	1	40.85	1	41.35	41.25	0	9,670	0.00%
2020/07/29	0	0.00	4	40.73	41.15	-4	9,659	-0.04%
2020/07/28	2	40.25	0	0.00	40.15	2	9,660	0.02%
2020/07/27	0	0.00	1	41.60	41.55	-1	9,672	-0.01%
2020/07/24	3	43.30	3	42.90	42.80	0	9,622	0.00%
2020/07/23	6	44.96	7	44.80	45.00	-1	9,561	-0.01%
2020/07/22	12	44.93	1	45.35	45.40	11	9,399	0.12%
2020/07/21	4	45.93	3	45.42	45.25	1	9,255	0.01%
2020/07/20	3	45.67	1	45.55	45.30	2	9,126	0.02%
2020/07/17	5	46.37	4	46.88	45.25	1	9,072	0.01%
2020/07/16	1	45.55	1	45.20	45.75	0	8,704	0.00%
2020/07/15	1	46.00	5	45.78	45.00	-4	8,611	-0.05%
2020/07/14	0	0.00	1	44.85	45.10	-1	8,533	-0.01%
2020/07/13	9	46.54	12	46.21	46.35	-3	8,375	-0.04%
2020/07/09	2	45.50	6	45.50	44.50	-4	7,828	-0.05%
2020/07/08	0	0.00	5	45.24	45.45	-5	7,619	-0.07%
2020/07/07	12	44.50	3	43.83	44.10	9	7,491	0.12%
2020/07/06	8	45.11	2	44.78	45.00	6	7,417	0.08%
2020/07/03	3	42.77	10	42.65	43.00	-7	7,059	-0.10%
2020/07/02	3	41.73	4	41.88	41.90	-1	6,805	-0.01%
2020/07/01	3	40.18	14	40.04	39.80	-11	6,455	-0.17%
2020/06/29	0	0.00	2	38.23	38.05	-2	6,286	-0.03%
2020/06/23	10	39.15	7	39.20	38.80	3	6,272	0.05%
2020/06/22	0	0.00	10	39.00	38.45	-10	6,299	-0.16%
2020/06/19	9	38.59	0	0.00	39.10	9	6,389	0.14%
2020/06/15	2	37.10	0	0.00	36.95	2	6,711	0.03%
2020/06/12	10	37.30	15	37.45	37.75	-5	6,765	-0.07%
2020/06/11	15	38.79	21	39.45	38.45	-6	6,803	-0.09%
2020/06/10	25	38.90	0	0.00	38.75	25	6,737	0.37%
2020/06/09	4	39.05	8	38.99	38.70	-4	6,889	-0.06%
2020/06/08	3	39.25	1	39.00	38.90	2	6,944	0.03%
2020/06/05	1	39.00	0	0.00	39.05	1	6,952	0.01%
2020/06/04	2	39.65	20	39.40	39.30	-18	7,013	-0.26%
2020/06/03	20	38.98	0	0.00	39.00	20	6,890	0.29%
2020/06/02	3	38.65	7	39.00	38.55	-4	6,857	-0.06%
2020/06/01	4	38.60	0	0.00	38.95	4	6,885	0.06%
2020/05/29	1	38.35	2	38.18	38.75	-1	7,206	-0.01%
2020/05/28	0	0.00	8	37.58	37.50	-8	7,077	-0.11%
2020/05/27	0	0.00	3	36.75	37.40	-3	7,029	-0.04%
2020/05/26	1	36.70	15	36.87	36.70	-14	6,982	-0.20%
2020/05/22	1	36.40	0	0.00	36.35	1	6,976	0.01%
2020/05/21	10	37.00	0	0.00	37.20	10	6,966	0.14%
2020/05/20	0	0.00	1	36.45	36.60	-1	6,948	-0.01%
2020/05/18	1	36.50	0	0.00	36.45	1	6,887	0.01%
2020/05/15	2	38.00	1	38.25	37.60	1	6,813	0.01%
2020/05/14	2	38.20	0	0.00	37.65	2	6,773	0.03%
2020/05/12	1	39.60	0	0.00	39.70	1	6,607	0.02%
2020/05/11	7	40.37	23	40.72	41.10	-16	6,463	-0.25%
2020/05/05	2	39.00	0	0.00	38.80	2	6,120	0.03%
2020/04/29	1	38.80	5	39.10	38.90	-4	6,134	-0.07%
2020/04/28	1	38.80	0	0.00	38.65	1	6,167	0.02%
2020/04/22	1	38.80	75	38.62	39.35	-74	6,099	-1.21%
2020/04/17	0	0.00	1	39.55	39.45	-1	6,056	-0.02%
2020/04/15	0	0.00	1	40.15	39.90	-1	5,908	-0.02%
2020/04/10	1	39.05	1	39.05	39.00	0	5,704	0.00%
2020/04/09	3	39.40	4	38.49	38.60	-1	5,704	-0.02%
2020/04/08	1	37.30	11	37.35	37.60	-10	5,578	-0.18%
2020/04/07	1	35.90	2	36.45	36.60	-1	5,546	-0.02%
2020/04/06	10	34.20	0	0.00	34.50	10	5,576	0.18%
2020/03/31	0	0.00	1	33.80	33.10	-1	5,529	-0.02%
2020/03/30	1	31.55	20	33.00	33.20	-19	5,552	-0.34%
2020/03/27	5	33.90	7	33.14	32.50	-2	5,567	-0.04%
2020/03/26	0	0.00	6	32.02	32.90	-6	5,468	-0.11%
2020/03/25	1	31.90	0	0.00	31.60	1	5,359	0.02%
2020/03/24	20	28.35	0	0.00	29.00	20	5,227	0.38%
2020/03/23	1	26.80	0	0.00	26.40	1	5,163	0.02%
2020/03/20	1	30.15	0	0.00	28.00	1	5,115	0.02%
2020/03/19	0	0.00	1	28.50	27.45	-1	4,974	-0.02%
2020/03/18	1	31.20	1	30.90	30.40	0	4,854	0.00%
2020/03/17	1	31.30	0	0.00	30.50	1	4,809	0.02%
2020/03/13	1	33.15	14	32.30	33.15	-13	4,720	-0.28%
2020/03/12	1	35.80	0	0.00	35.40	1	4,616	0.02%
2020/03/11	0	0.00	2	39.03	38.30	-2	4,541	-0.04%
2020/03/10	2	38.80	0	0.00	39.50	2	4,507	0.04%
2020/03/09	1	40.25	0	0.00	39.10	1	4,432	0.02%
2020/03/05	1	41.60	0	0.00	41.70	1	4,371	0.02%
2020/03/04	1	41.65	2	41.53	41.50	-1	4,306	-0.02%
2020/02/27	0	0.00	4	36.90	36.00	-4	3,885	-0.10%
2020/02/18	0	0.00	6	39.20	38.95	-6	4,387	-0.14%
2020/02/07	0	0.00	1	38.35	38.30	-1	5,756	-0.02%
2020/02/06	0	0.00	1	38.80	39.10	-1	5,791	-0.02%
2020/02/04	1.1	37.47	0	0.00	37.90	1.1	5,862	0.02%
2020/01/30	20	39.13	0	0.00	38.70	20	6,083	0.33%
2020/01/14	1	43.60	2	43.48	43.30	-1	6,726	-0.01%
2020/01/13	2	42.70	7	42.64	42.65	-5	6,791	-0.07%
2020/01/10	2	41.70	0	0.00	41.55	2	6,861	0.03%
2020/01/09	2	41.85	0	0.00	41.70	2	7,085	0.03%
2020/01/08	2	41.70	0	0.00	41.65	2	7,213	0.03%
2020/01/06	10	42.30	0	0.00	42.30	10	7,520	0.13%
2020/01/03	0	0.00	1	43.55	43.25	-1	7,540	-0.01%
2019/12/31	2	43.33	0	0.00	43.90	2	7,530	0.03%
2019/12/30	9	43.82	12	43.86	43.80	-3	7,526	-0.04%
2019/12/27	4	42.43	1	42.55	42.40	3	7,456	0.04%
2019/12/26	15	42.99	0	0.00	42.45	15	7,499	0.20%
2019/12/25	0	0.00	2	43.25	43.40	-2	7,535	-0.03%
2019/12/24	3	42.52	4	42.81	43.00	-1	7,682	-0.01%
2019/12/20	2	42.40	0	0.00	42.50	2	8,363	0.02%
2019/12/19	2	42.10	0	0.00	42.15	2	8,822	0.02%
2019/12/18	1	42.40	0	0.00	42.05	1	9,315	0.01%
2019/12/16	1	42.40	0	0.00	42.30	1	9,664	0.01%
2019/12/12	1	42.25	0	0.00	42.20	1	9,738	0.01%
2019/12/11	1	42.30	0	0.00	42.45	1	9,729	0.01%
2019/12/05	2	42.45	0	0.00	42.75	2	9,736	0.02%
2019/12/04	1	42.00	0	0.00	42.10	1	9,785	0.01%
2019/12/02	0	0.00	1	41.90	42.10	-1	9,907	-0.01%
2019/11/29	2	43.65	3	43.80	43.10	-1	9,912	-0.01%
2019/11/28	1	44.00	28	43.71	43.60	-27	9,973	-0.27%
2019/11/26	1	44.10	0	0.00	43.80	1	10,142	0.01%
2019/11/25	0	0.00	1	43.75	43.70	-1	10,121	-0.01%
2019/11/21	0	0.00	3	43.15	43.30	-3	10,169	-0.03%
2019/11/20	4	44.06	1	43.60	43.60	3	10,174	0.03%
2019/11/18	0	0.00	2	45.55	45.45	-2	10,285	-0.02%
2019/11/15	1	45.40	1	45.80	45.15	0	10,529	0.00%
2019/11/14	4	45.81	1	45.70	44.60	3	10,787	0.03%
2019/11/13	30	45.79	170	45.00	45.00	-140	10,608	-1.32%	大賣/鉅額交易
2019/11/12	2	46.15	0	0.00	46.15	2	10,685	0.02%
2019/11/11	171	46.19	1	45.00	46.20	170	10,689	1.59%	大買/鉅額交易
2019/11/08	2	45.63	4	46.08	45.80	-2	10,661	-0.02%
2019/11/06	0	0.00	2	44.10	43.90	-2	10,756	-0.02%
2019/11/04	0	0.00	2	44.55	44.55	-2	10,889	-0.02%
2019/10/31	2	45.15	0	0.00	44.65	2	11,096	0.02%
2019/10/30	1	45.20	1	45.20	45.80	0	11,260	0.00%
2019/10/28	0	0.00	1	44.45	44.45	-1	11,889	-0.01%
2019/10/24	5	44.50	5	44.33	44.50	0	12,331	0.00%
2019/10/23	6	45.68	4	46.11	44.25	2	12,367	0.02%
2019/10/22	3	44.73	1	44.45	44.65	2	12,109	0.02%
2019/10/21	4	44.75	10	44.32	44.15	-6	12,029	-0.05%
2019/10/18	6	44.48	3	43.90	44.25	3	11,964	0.03%
2019/10/17	2	43.78	5	43.89	43.95	-3	11,898	-0.03%
2019/10/16	9	42.80	11	42.90	43.05	-2	11,706	-0.02%
2019/10/15	2	42.65	5	42.78	43.00	-3	11,656	-0.03%
2019/10/14	1	41.35	1	41.20	41.05	0	11,486	0.00%
2019/10/09	3	38.95	3	39.83	40.00	0	11,506	0.00%
2019/10/08	1	39.65	0	0.00	39.40	1	11,470	0.01%
2019/10/04	2	40.33	5	40.39	40.30	-3	11,366	-0.03%
2019/10/03	7	41.11	5	41.00	40.95	2	11,301	0.02%
2019/10/02	1	41.45	1	41.20	41.50	0	11,253	0.00%
2019/09/27	3	40.63	2	41.35	40.75	1	11,202	0.01%
2019/09/26	10	43.58	0	0.00	42.90	10	11,061	0.09%
2019/09/25	2	43.23	3	42.98	44.40	-1	10,781	-0.01%
2019/09/24	7	43.60	14	43.95	42.30	-7	10,420	-0.07%
2019/09/23	14	42.76	8	42.64	43.00	6	9,990	0.06%
2019/09/20	1	41.20	1	40.50	40.50	0	9,512	0.00%
2019/09/19	0	0.00	3	40.67	40.90	-3	9,340	-0.03%
2019/09/18	1	39.25	0	0.00	39.30	1	9,139	0.01%
2019/09/12	0	0.00	0.1	38.85	38.80	-0.1	9,263	0.00%
2019/09/06	1	40.00	1.1	40.13	39.85	-0.1	9,703	0.00%
2019/09/05	2	40.28	4	40.20	40.20	-2	9,706	-0.02%
2019/09/04	1	39.80	1	39.50	39.45	0	9,843	0.00%
2019/09/03	2	39.45	2	39.65	39.25	0	9,840	0.00%
2019/09/02	2	39.90	4	39.95	40.00	-2	9,811	-0.02%
2019/08/30	3	39.45	1	40.15	39.30	2	9,798	0.02%
2019/08/29	76	39.44	4	39.03	39.30	72	9,735	0.74%
2019/08/28	0	0.00	3	38.45	38.40	-3	9,662	-0.03%
2019/08/26	0.1	38.90	1	39.15	38.85	-0.9	9,759	-0.01%
2019/08/23	2.1	39.92	5	40.42	40.30	-2.9	9,702	-0.03%
2019/08/22	2	40.00	2	40.70	40.25	0	9,635	0.00%
2019/08/21	8	40.51	82	40.18	40.40	-74	9,495	-0.78%
2019/08/20	7	41.21	2	41.33	40.95	5	9,382	0.05%
2019/08/19	12	41.92	12	41.92	42.10	0	9,110	0.00%
2019/08/16	4	39.46	1	39.40	39.40	3	8,779	0.03%
2019/08/15	8	38.82	8	39.08	39.30	0	8,662	0.00%
2019/08/14	7	38.99	5	38.75	38.85	2	8,454	0.02%
2019/08/13	3	38.42	7	37.90	38.15	-4	8,299	-0.05%
2019/08/12	10	37.76	5	38.05	38.25	5	8,147	0.06%
2019/08/08	8	37.39	2	37.43	37.45	6	8,101	0.07%
2019/08/06	5	34.54	5	35.12	36.50	0	7,923	0.00%
2019/08/05	0	0.00	4	36.68	35.50	-4	7,981	-0.05%
2019/08/02	5	36.03	3	35.93	36.10	2	8,069	0.02%
2019/08/01	12	38.55	11	38.57	37.80	1	7,916	0.01%
2019/07/31	3	37.32	2	37.95	37.60	1	7,619	0.01%
2019/07/29	64	40.06	88	39.85	40.10	-24	7,321	-0.33%
2019/07/26	9	37.40	16	36.97	38.00	-7	6,850	-0.10%
2019/07/25	4	35.08	0	0.00	35.20	4	6,447	0.06%
2019/07/23	12	34.45	11	34.33	33.95	1	6,406	0.02%
2019/07/22	0	0.00	2	32.40	32.60	-2	6,385	-0.03%
2019/07/19	2	32.65	14	32.35	32.65	-12	6,510	-0.18%
2019/07/18	1	32.00	1	32.15	31.75	0	6,642	0.00%
2019/07/17	18	31.87	4	31.85	31.90	14	6,756	0.21%
2019/07/16	3	31.60	5	31.91	31.60	-2	7,109	-0.03%
2019/07/12	1	32.10	6	32.48	32.75	-5	7,870	-0.06%
2019/07/04	3	32.13	1	32.10	32.10	2	8,912	0.02%
2019/07/02	1	32.25	1	32.15	31.90	0	8,987	0.00%
2019/07/01	1	31.85	1	31.85	31.80	0	8,977	0.00%
2019/06/28	0	0.00	3	31.35	31.05	-3	8,994	-0.03%
2019/06/27	4	31.38	4	31.36	31.40	0	9,042	0.00%
2019/06/26	6	30.93	6	30.69	30.95	0	9,017	0.00%
2019/06/24	3	31.20	0	0.00	31.35	3	9,031	0.03%
2019/06/21	0	0.00	1	31.20	30.90	-1	9,083	-0.01%
2019/06/20	6	32.07	9	32.01	31.55	-3	9,042	-0.03%
2019/06/19	8	31.59	4	31.58	31.35	4	9,019	0.04%
2019/06/18	0	0.00	16	31.31	30.90	-16	9,012	-0.18%
2019/06/17	13	31.50	15	31.48	31.65	-2	8,960	-0.02%
2019/06/14	26	31.30	15	31.40	31.70	11	8,869	0.12%
2019/06/13	6	31.16	0	0.00	30.30	6	8,784	0.07%
2019/06/11	5	31.05	0	0.00	30.90	5	8,568	0.06%
2019/06/10	0	0.00	13	29.61	29.70	-13	8,327	-0.16%
2019/06/06	0	0.00	3	29.42	29.00	-3	8,299	-0.04%
2019/06/04	0	0.00	2	29.53	29.45	-2	8,333	-0.02%
2019/06/03	2	29.15	2	29.20	29.30	0	8,318	0.00%
2019/05/31	16	29.62	7	29.73	29.50	9	8,284	0.11%
2019/05/30	5	28.86	5	29.10	29.10	0	8,178	0.00%
2019/05/29	0	0.00	10	27.69	28.50	-10	8,066	-0.12%
2019/05/27	5	28.68	0	0.00	28.40	5	8,120	0.06%
2019/05/24	5	28.76	0	0.00	28.80	5	8,229	0.06%
2019/05/23	0	0.00	15	28.37	28.30	-15	8,526	-0.18%
2019/05/21	9	27.52	4	27.48	28.35	5	8,744	0.06%
2019/05/20	5	29.10	5	29.25	28.80	0	8,639	0.00%
2019/05/17	1	29.80	0	0.00	29.30	1	8,650	0.01%
2019/05/15	11	30.09	12	30.18	30.40	-1	8,664	-0.01%
2019/05/14	1	28.10	0	0.00	29.40	1	8,779	0.01%
2019/05/13	25	29.16	0	0.00	28.80	25	8,781	0.28%
2019/05/09	80	31.36	11	30.26	29.85	69	8,496	0.81%
2019/05/08	0	0.00	41	31.48	32.60	-41	8,255	-0.50%
2019/05/06	30	31.50	0	0.00	31.20	30	8,176	0.37%
2019/05/02	2	32.23	1	33.00	31.65	1	8,021	0.01%
2019/04/30	0	0.00	1	32.65	32.70	-1	7,886	-0.01%
2019/04/29	5	32.88	5	32.92	32.50	0	7,864	0.00%
2019/04/26	10	32.01	10	32.04	31.95	0	7,719	0.00%
2019/04/25	4	32.84	1	32.90	33.00	3	7,569	0.04%
2019/04/24	7	34.76	6	34.83	33.40	1	7,424	0.01%
2019/04/23	1	33.95	1	33.95	34.05	0	7,217	0.00%
2019/04/22	7	34.31	7	34.18	34.90	0	7,052	0.00%
2019/04/19	17	32.63	22	32.70	33.90	-5	6,699	-0.07%
2019/04/18	5	32.00	5	31.05	31.05	0	6,335	0.00%
2019/04/17	20	30.74	42	30.63	30.90	-22	5,978	-0.37%
2019/04/16	15	29.10	5	28.75	29.10	10	5,326	0.19%
2019/04/15	18	29.06	12	29.22	29.05	6	5,228	0.11%
2019/04/12	0	0.00	3	28.30	28.55	-3	4,942	-0.06%
2019/04/10	15	27.80	0	0.00	27.75	15	4,728	0.32%
2019/04/09	0	0.00	7	27.95	28.15	-7	4,694	-0.15%
2019/04/08	3	28.00	0	0.00	27.60	3	4,598	0.07%
2019/04/03	15	27.55	0	0.00	27.55	15	4,525	0.33%
2019/04/02	1	27.20	2	27.35	27.30	-1	4,451	-0.02%
2019/03/26	2	26.75	1	27.10	26.70	1	4,252	0.02%
2019/03/25	1	27.25	0	0.00	27.30	1	4,195	0.02%
2019/03/22	0	0.00	10	27.55	27.85	-10	4,192	-0.24%
2019/03/19	0	0.00	2	26.75	26.70	-2	4,115	-0.05%
2019/03/15	2	26.60	0	0.00	26.35	2	4,022	0.05%
2019/03/14	11	26.40	11	26.20	26.10	0	4,034	0.00%
2019/03/13	2	26.30	0	0.00	26.35	2	4,123	0.05%
2019/03/12	12	26.30	13	26.05	26.15	-1	4,166	-0.02%
2019/03/08	3	25.60	0	0.00	25.90	3	4,399	0.07%
2019/03/07	0	0.00	1	27.00	26.25	-1	4,515	-0.02%
2019/03/06	5	26.90	0	0.00	26.85	5	4,539	0.11%
2019/02/27	0	0.00	1	26.75	26.95	-1	4,627	-0.02%
2019/02/26	0	0.00	20	28.30	27.55	-20	4,598	-0.43%
2019/02/25	21	28.01	1	28.45	28.00	20	4,602	0.43%
2019/02/22	1	28.40	0	0.00	27.90	1	4,499	0.02%
2019/02/19	0	0.00	2	26.05	26.10	-2	3,977	-0.05%
2019/02/18	10	26.05	0	0.00	26.20	10	3,985	0.25%
2019/02/15	5	25.80	5	25.35	25.70	0	3,985	0.00%
2019/02/14	12	26.30	1	26.50	26.10	11	3,947	0.28%
2019/02/13	1	26.35	15	26.04	26.15	-14	3,840	-0.36%
2019/02/12	2	25.00	0	0.00	25.20	2	3,643	0.05%
2019/01/30	0	0.00	2	24.00	23.90	-2	3,717	-0.05%
2019/01/25	5	23.90	0	0.00	24.15	5	4,225	0.12%
2019/01/16	0	0.00	10	24.05	24.00	-10	4,647	-0.22%
2019/01/15	10	24.05	0	0.00	23.90	10	4,683	0.21%
2019/01/10	2	24.68	7	24.34	24.30	-5	4,712	-0.11%
2018/12/27	3	23.25	1	23.15	22.95	2	5,018	0.04%
2018/12/17	1	24.45	0	0.00	24.50	1	5,194	0.02%
2018/12/06	0	0.00	1	24.15	24.05	-1	5,199	-0.02%
2018/12/04	14	26.01	0	0.00	25.85	14	5,252	0.27%
2018/11/30	2	24.75	1	24.85	24.65	1	5,075	0.02%
2018/11/29	0	0.00	6	24.30	23.85	-6	4,932	-0.12%
2018/11/22	6	24.23	5	24.05	23.40	1	5,337	0.02%
2018/11/19	5	23.60	0	0.00	23.70	5	6,020	0.08%
2018/11/16	0	0.00	1	24.15	23.40	-1	6,028	-0.02%
2018/11/08	1	23.00	0	0.00	23.00	1	6,121	0.02%
2018/11/07	0	0.00	2	23.28	23.45	-2	6,081	-0.03%
2018/11/06	3	22.68	2	22.80	22.20	1	6,058	0.02%
2018/11/05	0	0.00	3	23.15	23.30	-3	6,068	-0.05%
2018/11/02	2	23.15	0	0.00	23.40	2	6,019	0.03%
2018/10/29	0	0.00	1	19.90	20.70	-1	5,917	-0.02%
2018/10/26	1	19.40	0	0.00	19.50	1	5,994	0.02%
2018/10/25	0	0.00	2	19.65	19.05	-2	6,049	-0.03%
2018/10/24	0	0.00	2	20.05	20.50	-2	6,087	-0.03%
2018/10/17	1	22.30	0	0.00	21.50	1	6,694	0.01%
2018/10/16	0	0.00	1	21.25	21.20	-1	6,683	-0.01%
2018/10/15	3	21.25	0	0.00	20.85	3	6,739	0.04%
2018/10/12	0	0.00	1	20.00	21.20	-1	6,752	-0.01%
2018/10/05	1	23.10	1	24.35	23.15	0	7,080	0.00%
2018/10/02	5	26.05	0	0.00	25.90	5	7,117	0.07%
2018/10/01	5	26.20	5	26.10	26.10	0	7,204	0.00%
2018/09/28	0	0.00	1	26.20	26.15	-1	7,440	-0.01%
2018/09/27	0	0.00	5	26.30	26.15	-5	7,608	-0.07%
2018/09/26	0	0.00	2	26.55	26.45	-2	7,871	-0.03%
2018/09/25	1	26.90	0	0.00	26.55	1	8,826	0.01%
2018/09/21	2	26.35	2	27.05	26.90	0	9,259	0.00%
2018/09/04	1	28.95	2	29.60	29.60	-1	9,694	-0.01%
2018/08/31	1	29.50	0	0.00	29.95	1	9,765	0.01%
2018/08/29	3	29.15	3	29.70	29.70	0	10,391	0.00%
2018/08/28	7	29.86	5	29.35	28.55	2	10,290	0.02%
2018/08/24	0	0.00	10	26.28	26.55	-10	9,832	-0.10%
2018/08/20	2	26.00	0	0.00	26.40	2	11,334	0.02%
2018/08/15	2	25.80	0	0.00	26.30	2	12,761	0.02%
2018/08/09	0	0.00	1	28.80	28.85	-1	13,139	-0.01%
2018/08/08	1	29.50	0	0.00	28.55	1	13,262	0.01%
2018/08/03	2	28.05	0	0.00	28.10	2	13,489	0.01%
2018/07/30	0	0.00	4	28.45	28.50	-4	13,957	-0.03%
2018/07/27	5	29.00	0	0.00	29.50	5	13,909	0.04%
2018/07/26	3	29.15	4	29.05	29.55	-1	13,809	-0.01%
2018/07/25	2	27.70	5	28.60	28.60	-3	13,605	-0.02%
2018/07/23	2	26.25	0	0.00	26.70	2	13,305	0.02%
2018/07/19	0	0.00	1	26.30	26.25	-1	13,169	-0.01%
2018/07/18	2	26.90	7	26.60	26.30	-5	13,140	-0.04%
2018/07/16	1	28.00	0	0.00	27.95	1	12,827	0.01%
2018/07/13	6	28.70	0	0.00	28.70	6	12,747	0.05%
2018/07/12	1	28.50	2	29.55	29.70	-1	12,715	-0.01%
2018/07/10	1	28.80	0	0.00	29.00	1	12,559	0.01%
2018/07/09	1	28.80	0	0.00	28.75	1	12,554	0.01%
2018/07/06	3	29.92	0	0.00	28.95	3	12,464	0.02%
2018/07/04	2	32.25	5	32.35	32.00	-3	12,022	-0.02%
2018/07/03	41	33.95	47	33.65	31.40	-6	11,762	-0.05%
2018/07/02	1	31.95	1	33.05	33.05	0	10,803	0.00%
2018/06/28	0	0.00	5	28.50	28.10	-5	10,164	-0.05%
2018/06/27	0	0.00	1	29.50	28.70	-1	10,090	-0.01%
2018/06/26	1	28.15	0	0.00	29.20	1	9,925	0.01%
2018/06/22	2	29.20	0	0.00	28.75	2	9,839	0.02%
2018/06/21	0	0.00	1	30.25	30.20	-1	9,781	-0.01%
2018/06/20	0	0.00	1	28.25	28.00	-1	9,678	-0.01%
2018/06/14	0	0.00	10	31.00	30.40	-10	9,442	-0.11%
2018/06/12	11	30.38	2	30.45	30.10	9	9,261	0.10%
2018/06/11	6	31.68	16	31.03	31.15	-10	9,137	-0.11%
2018/06/08	2	30.68	2	30.28	30.60	0	9,001	0.00%
2018/06/07	16	32.38	7	32.49	30.40	9	8,896	0.10%
2018/06/06	19	30.37	7	31.11	31.20	12	8,362	0.14%
2018/06/04	4	30.10	0	0.00	29.75	4	7,931	0.05%
2018/05/31	3	30.18	2	30.98	29.15	1	7,709	0.01%
2018/05/30	0	0.00	12	29.40	30.40	-12	7,314	-0.16%
2018/05/29	7	30.51	7	30.56	30.05	0	6,991	0.00%
2018/05/28	15	29.81	7	30.11	31.60	8	6,615	0.12%
2018/05/25	10	28.02	28	28.28	28.80	-18	6,007	-0.30%
2018/05/24	7	25.57	12	26.36	27.20	-5	5,375	-0.09%
2018/05/23	6	24.73	6	24.38	24.75	0	4,844	0.00%
2018/05/22	2	23.23	0	0.00	23.55	2	4,373	0.05%
2018/05/21	4	23.18	1	23.50	23.35	3	4,181	0.07%
2018/05/18	0	0.00	2	22.05	22.20	-2	3,919	-0.05%
2018/05/14	1	21.60	40	21.80	21.70	-39	3,452	-1.13%
2018/05/11	22	21.42	2	21.80	20.80	20	3,201	0.62%
2018/05/08	2	21.33	0	0.00	20.25	2	2,728	0.07%
2018/05/07	0	0.00	1	18.80	20.05	-1	2,354	-0.04%
2018/05/04	20	18.25	1	18.50	18.25	19	2,142	0.89%
2018/04/25	0	0.00	46	16.70	16.90	-46	2,097	-2.19%
2018/04/24	1	17.35	35	17.00	16.90	-34	2,142	-1.59%
2018/04/23	0	0.00	11	17.68	17.50	-11	2,230	-0.49%
2018/04/20	0	0.00	2	17.95	17.80	-2	2,226	-0.09%
2018/04/18	4	18.25	0	0.00	17.85	4	2,290	0.17%
2018/04/16	90	18.07	0	0.00	17.85	90	2,303	3.91%
2018/04/13	0	0.00	1	18.30	18.00	-1	2,320	-0.04%
2018/04/09	1	17.50	0	0.00	17.35	1	2,832	0.04%
2018/04/02	1	17.75	0	0.00	17.75	1	2,937	0.03%
2018/03/27	0	0.00	2	18.15	18.10	-2	3,704	-0.05%
2018/03/23	0	0.00	2	17.70	17.90	-2	4,247	-0.05%
2018/03/13	0	0.00	126	18.81	19.05	-126	6,068	-2.08%	大賣/鉅額交易
2018/02/05	0	0.00	1	19.35	19.55	-1	6,926	-0.01%
2018/01/31	2	20.15	0	0.00	20.20	2	7,016	0.03%
2018/01/29	0	0.00	2	20.45	20.35	-2	7,082	-0.03%
2018/01/26	5	20.40	0	0.00	20.40	5	7,121	0.07%
2018/01/25	19	20.37	0	0.00	20.30	19	7,134	0.27%
2018/01/24	20	20.42	15	20.20	20.30	5	7,191	0.07%
2018/01/23	20	20.70	1	20.55	20.30	19	7,367	0.26%
2018/01/19	10	21.30	0	0.00	21.00	10	7,427	0.13%
2018/01/18	0	0.00	31	21.55	21.45	-31	7,455	-0.42%
2018/01/17	0	0.00	1	21.65	21.50	-1	7,445	-0.01%
2018/01/15	2	21.10	0	0.00	21.00	2	7,507	0.03%
2018/01/12	2	21.55	0	0.00	21.40	2	7,587	0.03%
2018/01/11	1	21.75	0	0.00	21.65	1	7,709	0.01%
2018/01/10	1	20.85	0	0.00	20.85	1	7,950	0.01%
2018/01/05	26	21.90	1	21.65	21.65	25	8,371	0.30%
2018/01/04	12	21.83	10	22.30	22.55	2	8,221	0.02%
2018/01/03	30	21.45	0	0.00	21.45	30	7,920	0.38%
2018/01/02	60	21.74	0	0.00	21.45	60	7,853	0.76%