瀚宇博 (5469)-永豐金-中壢券商分點個股進出

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
54.8
漲跌
--
漲幅
0.00%
成交量
2,071張
產業
上市電子零組件類股
589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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/06/13	10	55.00	0	0.00	54.80	10	7,004	0.14%
2024/06/07	5	55.40	1	55.30	55.20	4	7,084	0.06%
2024/06/06	5	55.80	0	0.00	55.60	5	7,150	0.07%
2024/06/05	10	57.05	0	0.00	56.50	10	7,169	0.14%
2024/06/04	0.5	57.40	0	0.00	57.60	0.5	7,192	0.01%
2024/06/03	21	58.40	0	0.00	57.40	21	7,187	0.29%
2024/05/31	4	59.83	3	59.20	59.20	1	7,095	0.01%
2024/05/30	62	59.43	0	0.00	58.50	62	6,965	0.89%
2024/05/29	2	59.90	2	60.90	60.20	0	6,873	0.00%
2024/05/24	0	0.00	10	57.20	56.90	-10	6,631	-0.15%
2024/05/23	0	0.00	40.2	57.82	57.10	-40.2	6,600	-0.61%
2024/05/22	0	0.00	30	57.68	58.00	-30	6,618	-0.45%
2024/05/21	2	57.40	3	57.43	57.40	-1	6,543	-0.02%
2024/05/20	0	0.00	10	55.90	55.70	-10	6,391	-0.16%
2024/05/17	1	55.40	0.5	55.60	55.10	0.5	6,296	0.01%
2024/05/16	0	0.00	7	58.41	56.70	-7	6,230	-0.11%
2024/05/15	77	58.89	2	59.65	58.60	75	6,239	1.20%
2024/05/14	2	56.50	0	0.00	56.60	2	6,045	0.03%
2024/05/09	0	0.00	1	55.80	55.10	-1	6,070	-0.02%
2024/05/07	1	54.40	0	0.00	54.70	1	6,135	0.02%
2024/04/30	11	56.13	0	0.00	56.10	11	6,464	0.17%
2024/04/26	0	0.00	2	55.20	55.20	-2	6,445	-0.03%
2024/04/24	1	55.70	1	55.50	55.60	0	6,451	0.00%
2024/04/17	1	56.70	0	0.00	56.60	1	6,406	0.02%
2024/04/16	1	55.80	1	56.15	56.70	0	6,398	0.00%
2024/04/12	5	59.70	0	0.00	58.90	5	6,323	0.08%
2024/04/10	1	60.70	0	0.00	60.20	1	6,284	0.02%
2024/04/09	0	61.00	1	61.60	60.70	-1	6,302	-0.02%
2024/04/08	0	0.00	11	62.00	62.00	-11	6,278	-0.18%
2024/04/03	0	0.00	4.5	61.30	61.30	-4.5	6,339	-0.07%
2024/04/02	3	60.97	11	62.12	61.20	-8	6,315	-0.13%
2024/04/01	12	61.14	4	61.05	61.00	8	6,277	0.13%
2024/03/29	11	61.42	40	63.11	60.80	-29	6,201	-0.47%
2024/03/28	43	63.34	13	64.97	63.20	30	5,938	0.51%
2024/03/27	10	63.50	1	64.10	63.60	9	5,614	0.16%
2024/03/26	0	0.00	1	60.90	60.90	-1	5,491	-0.02%
2024/03/25	7	64.00	4	62.60	62.50	3	5,434	0.06%
2024/03/22	12	64.37	6.1	65.16	62.40	5.9	5,361	0.11%
2024/03/21	19.1	66.53	33	66.27	67.00	-13.9	5,175	-0.27%
2024/03/20	3	62.30	63.1	60.21	64.90	-60.1	4,423	-1.36%
2024/03/19	58	59.00	1	58.62	59.00	57	4,056	1.40%
2024/03/18	1	56.50	0	0.00	56.50	1	3,911	0.03%
2024/03/15	0	0.00	1	56.60	55.70	-1	3,869	-0.03%
2024/03/13	1	54.60	0	0.00	54.70	1	3,876	0.03%
2024/03/12	1	55.60	0	0.00	55.00	1	3,920	0.03%
2024/03/08	12	56.20	1	56.20	54.90	11	3,921	0.28%
2024/03/07	1	57.50	0	0.00	57.40	1	4,168	0.02%
2024/03/05	1	58.70	0	0.00	58.30	1	4,428	0.02%
2024/03/01	0	0.00	1	57.80	57.50	-1	4,423	-0.02%
2024/02/23	4.5	59.43	0	0.00	58.40	4.5	4,341	0.10%
2024/02/21	0	0.00	4	62.10	62.10	-4	4,307	-0.09%
2024/02/20	0	0.00	1	62.70	62.50	-1	4,307	-0.02%
2024/02/19	3	61.40	0	0.00	62.00	3	4,259	0.07%
2024/02/16	1	61.30	0	0.00	61.50	1	4,232	0.02%
2024/02/15	0	0.00	1	59.10	60.00	-1	4,144	-0.02%
2024/02/05	0	0.00	4	58.60	58.60	-4	4,096	-0.10%
2024/02/02	1	58.20	1	58.40	58.40	0	4,061	0.00%
2024/01/31	0	0.00	1	56.50	57.00	-1	4,006	-0.02%
2024/01/30	1	57.50	0	0.00	56.70	1	4,010	0.02%
2024/01/29	2	57.95	44	57.68	57.80	-42	3,956	-1.06%
2024/01/26	44	56.99	0	0.00	57.00	44	3,827	1.15%
2024/01/24	3	55.83	0	0.00	55.30	3	3,832	0.08%
2024/01/23	1	55.00	0	0.00	55.30	1	3,953	0.03%
2024/01/22	4	54.90	0	0.00	54.70	4	3,950	0.10%
2024/01/17	2	54.60	0	0.00	53.60	2	3,973	0.05%
2024/01/15	1	54.00	1	54.50	54.40	0	3,963	0.00%
2023/12/28	0.1	54.50	0	0.00	54.20	0.1	4,022	0.00%
2023/12/25	1	54.50	0	0.00	54.00	1	4,015	0.02%
2023/12/19	1	55.80	0	0.00	56.00	1	3,976	0.03%
2023/12/15	2	63.80	2	62.90	62.80	0	3,906	0.00%
2023/12/14	2	62.35	2	62.60	63.00	0	3,881	0.00%
2023/12/13	1	62.30	0	0.00	61.80	1	3,880	0.03%
2023/12/11	0	0.00	1	61.80	61.40	-1	3,996	-0.03%
2023/12/08	0	63.50	1	63.50	63.20	-1	4,038	-0.02%
2023/12/07	3	64.37	4	63.95	63.70	-1	4,058	-0.02%
2023/12/06	6	62.80	4	62.90	62.90	2	4,065	0.05%
2023/12/05	0	0.00	1	60.60	62.10	-1	4,062	-0.02%
2023/12/04	61	62.08	63	62.35	62.90	-2	4,137	-0.05%
2023/12/01	27	59.06	5	59.86	59.10	22	4,059	0.54%
2023/11/30	1	56.50	0	0.00	56.80	1	4,112	0.02%
2023/11/29	1	56.00	1	56.00	56.00	0	4,055	0.00%
2023/11/27	1	55.30	1	55.00	55.00	0	4,158	0.00%
2023/11/21	0	0.00	1	57.50	55.30	-1	4,299	-0.02%
2023/11/20	2	55.90	1	56.10	56.10	1	4,373	0.02%
2023/11/10	0	0.00	2	53.60	53.30	-2	4,800	-0.04%
2023/11/06	0.1	55.20	3	55.30	55.70	-2.9	5,133	-0.06%
2023/11/03	2	56.50	0	0.00	54.70	2	5,245	0.04%
2023/11/02	1	57.10	1	56.30	56.20	0	5,263	0.00%
2023/11/01	1	53.90	1	54.30	55.20	0	5,253	0.00%
2023/10/31	7	56.79	9	56.59	55.70	-2	5,125	-0.04%
2023/10/30	1	54.70	0	0.00	54.50	1	4,977	0.02%
2023/10/26	1	54.40	0	0.00	54.00	1	5,108	0.02%
2023/10/24	0	0.00	1	54.00	54.50	-1	5,117	-0.02%
2023/10/23	2	53.30	0	0.00	53.10	2	5,180	0.04%
2023/10/13	1	54.30	2	54.20	54.20	-1	6,203	-0.02%
2023/10/11	0	0.00	1	54.80	55.20	-1	6,710	-0.01%
2023/10/06	1	56.80	1	58.30	56.40	0	6,638	0.00%
2023/10/02	1	60.40	0	0.00	60.40	1	6,605	0.02%
2023/09/27	0	0.00	3	58.80	58.90	-3	6,608	-0.05%
2023/09/26	1	59.30	1	60.20	59.00	0	6,612	0.00%
2023/09/25	0	0.00	1	59.01	60.40	-1	6,629	-0.02%
2023/09/20	0	0.00	1	60.00	59.40	-1	6,790	-0.01%
2023/09/19	0	0.00	2	61.10	61.30	-2	6,775	-0.03%
2023/09/18	0	0.00	1	61.00	60.90	-1	6,806	-0.01%
2023/09/14	2	60.20	0.1	60.40	60.50	2	6,871	0.03%
2023/09/13	0	59.70	3	59.77	60.10	-3	6,876	-0.04%
2023/09/12	2	58.00	2	59.20	59.10	0	6,857	0.00%
2023/09/11	0	0.00	1	57.20	57.20	-1	6,784	-0.01%
2023/09/08	1	59.30	0	0.00	59.30	1	6,697	0.01%
2023/09/07	1	60.09	2	59.90	59.40	-1	6,658	-0.01%
2023/09/06	5	58.66	0	0.00	58.80	5	6,563	0.08%
2023/09/05	5	56.12	4	56.78	57.50	1	6,516	0.02%
2023/08/31	0	0.00	1	54.70	55.20	-1	6,233	-0.02%
2023/08/29	0	0.00	1	52.70	52.70	-1	6,168	-0.02%
2023/08/28	30	53.50	30	52.71	52.60	0	6,177	0.00%
2023/08/24	0	0.00	4	53.83	53.70	-4	6,151	-0.07%
2023/08/23	0	0.00	1	55.00	54.60	-1	6,020	-0.02%
2023/08/21	1	54.60	0	0.00	54.70	1	5,967	0.02%
2023/08/18	0	0.00	3	53.37	53.30	-3	5,889	-0.05%
2023/08/17	1	53.70	1.5	53.70	54.20	-0.5	5,784	-0.01%
2023/08/16	0	52.10	2	52.25	52.50	-2	5,671	-0.03%
2023/08/15	4	52.20	8.3	52.00	52.20	-4.3	5,601	-0.08%
2023/08/14	0	0.00	5	50.40	50.40	-5	5,497	-0.09%
2023/08/11	8	50.89	0	0.00	50.80	8	5,473	0.15%
2023/08/09	3	50.27	2	50.20	50.80	1	5,299	0.02%
2023/08/07	1.1	49.80	0	0.00	49.75	1.1	5,164	0.02%
2023/08/02	0	0.00	2	47.65	47.60	-2	5,135	-0.04%
2023/08/01	0	0.00	2	49.75	48.95	-2	5,127	-0.04%
2023/07/31	1.1	49.95	3	50.63	49.65	-1.9	5,123	-0.04%
2023/07/28	0.1	49.20	0	0.00	49.40	0.1	5,108	0.00%
2023/07/26	0	0.00	10	49.90	49.25	-10	5,055	-0.20%
2023/07/25	16	50.76	13	51.17	50.70	3	4,978	0.06%
2023/07/24	0	0.00	1	48.85	49.20	-1	4,760	-0.02%
2023/07/21	2	46.85	2	47.00	47.50	0	4,657	0.00%
2023/07/19	0	0.00	8	49.34	47.55	-8	4,538	-0.18%
2023/07/18	21	51.35	44	52.36	50.20	-23	4,397	-0.52%
2023/07/17	53	52.77	4	53.65	54.40	49	3,923	1.25%
2023/07/14	0	0.00	2	48.95	49.50	-2	3,526	-0.06%
2023/07/13	0	0.00	1	47.85	47.50	-1	3,369	-0.03%
2023/07/06	0	0.00	1	48.70	48.50	-1	3,390	-0.03%
2023/07/04	2	47.80	0	0.00	48.00	2	3,524	0.06%
2023/07/03	1	48.85	1.3	48.72	48.65	-0.3	3,480	-0.01%
2023/06/30	0	0.00	4	47.90	48.05	-4	3,428	-0.12%
2023/06/29	0	0.00	1	48.45	48.35	-1	3,397	-0.03%
2023/06/28	5	47.60	0	0.00	48.20	5	3,311	0.15%
2023/06/27	1	46.85	1	46.50	46.70	0	3,114	0.00%
2023/06/21	5	45.82	5	45.85	45.60	0	2,969	0.00%
2023/06/16	0	0.00	2	44.15	44.05	-2	2,707	-0.07%
2023/06/15	0	0.00	1	43.20	43.60	-1	2,629	-0.04%
2023/06/13	0	0.00	3	43.20	43.25	-3	2,596	-0.12%
2023/06/12	1	43.20	3	42.62	42.30	-2	2,541	-0.08%
2023/06/09	7.5	44.26	3	43.98	44.00	4.5	2,453	0.18%
2023/06/08	1	43.25	0	0.00	43.20	1	2,267	0.04%
2023/06/06	1	42.85	0	0.00	43.25	1	2,205	0.05%
2023/05/31	0	0.00	1	41.95	42.20	-1	2,097	-0.05%
2023/05/29	1	41.40	0	0.00	41.75	1	2,016	0.05%
2023/05/25	0	0.00	4	41.85	42.40	-4	1,945	-0.21%
2023/05/24	1	41.65	0	0.00	41.70	1	1,895	0.05%
2023/05/22	1	40.80	0	0.00	40.80	1	1,870	0.05%
2023/05/16	0	0.00	10	39.40	39.70	-10	1,785	-0.56%
2023/05/05	0	0.00	1	38.55	38.45	-1	1,547	-0.06%
2023/05/04	0	0.00	1	39.20	39.10	-1	1,518	-0.07%
2023/05/02	0	0.00	0	38.15	37.85	0	1,419	0.00%
2023/04/13	1	39.00	1	38.60	38.60	0	1,211	0.00%
2023/04/12	14	39.24	2	39.10	39.00	12	1,182	1.01%
2023/04/11	0	0.00	6	38.78	38.85	-6	1,133	-0.53%
2023/04/10	6	37.81	22	37.70	37.70	-16	1,047	-1.53%
2023/04/07	10	37.15	1	37.30	37.25	9	953	0.94%
2023/04/06	12	35.60	0	0.00	35.60	12	825	1.45%
2023/03/23	0	0.00	0.4	35.10	35.25	-0.4	800	-0.05%
2023/03/22	0	0.00	1	35.05	34.95	-1	794	-0.13%
2023/03/13	0	34.00	0	0.00	34.30	0	813	0.00%
2022/12/22	0	0.00	1	32.00	31.95	-1	1,330	-0.08%
2022/12/07	0	0.00	1	34.00	33.35	-1	1,304	-0.08%
2022/12/06	0	0.00	41	34.55	34.15	-41	1,304	-3.14%
2022/12/05	42	35.64	0	0.00	35.35	42	1,281	3.28%
2022/11/18	0	0.00	15	34.75	34.25	-15	1,209	-1.24%
2022/11/17	15	34.37	2	34.50	34.80	13	1,194	1.09%
2022/11/16	0	0.00	1	34.40	34.35	-1	1,184	-0.08%
2022/11/15	1	33.85	0	0.00	34.10	1	1,155	0.09%
2022/11/07	2	33.15	2	33.60	33.55	0	1,132	0.00%
2022/11/02	2	31.60	2	32.80	33.05	0	1,017	0.00%
2022/11/01	2	31.20	0	0.00	31.60	2	851	0.23%
2022/10/06	0	0.00	2	29.85	29.95	-2	835	-0.24%
2022/10/04	2	29.35	0	0.00	29.60	2	839	0.24%
2022/09/20	0	0.00	1	31.40	31.40	-1	852	-0.12%
2022/09/01	0	0.00	5	32.50	32.45	-5	899	-0.56%
2022/08/31	1	32.75	0	0.00	32.75	1	889	0.11%
2022/08/23	0	0.00	5	31.45	31.45	-5	898	-0.56%
2022/08/22	5	32.00	3	32.05	31.85	2	906	0.22%
2022/08/19	5	32.35	0	0.00	32.30	5	901	0.55%
2022/08/16	1	32.10	6	31.98	32.05	-5	872	-0.57%
2022/08/15	1	31.00	0	0.00	31.70	1	850	0.12%
2022/08/10	6	29.83	1	29.65	29.90	5	799	0.63%
2022/08/09	1	29.50	0	0.00	29.75	1	795	0.13%
2022/07/20	0	0.00	1	32.75	32.60	-1	881	-0.11%
2022/07/15	1	31.95	0	0.00	32.05	1	884	0.11%
2022/07/13	1	30.65	0	0.00	30.80	1	878	0.11%
2022/07/01	1	30.10	0	0.00	30.00	1	941	0.11%
2022/06/23	0	0.00	1	32.35	32.20	-1	939	-0.11%
2022/06/15	1	35.40	0	0.00	35.15	1	893	0.11%
2022/06/06	1	37.20	0	0.00	36.80	1	938	0.11%
2022/05/31	0	0.00	1	36.65	36.60	-1	967	-0.10%
2022/05/26	1	36.80	2	36.85	36.50	-1	995	-0.10%
2022/05/24	0	0.00	5	36.25	36.05	-5	1,058	-0.47%
2022/05/19	0	0.00	1	35.75	36.20	-1	1,234	-0.08%
2022/05/16	0	0.00	4	35.53	35.75	-4	1,351	-0.30%
2022/05/13	2	34.50	1	34.45	34.60	1	1,334	0.07%
2022/05/09	0	0.00	2	35.70	35.40	-2	1,311	-0.15%
2022/05/06	4	37.68	0	0.00	37.65	4	1,275	0.31%
2022/05/05	0	0.00	6	38.53	38.35	-6	1,270	-0.47%
2022/05/04	2	38.25	1	38.15	37.95	1	1,266	0.08%
2022/05/03	4	38.11	0	0.00	38.00	4	1,264	0.32%
2022/04/29	2	38.60	0	0.00	38.55	2	1,251	0.16%
2022/04/07	0	0.00	2	41.38	40.75	-2	1,314	-0.15%
2022/03/18	0	0.00	2	42.45	42.65	-2	1,402	-0.14%
2022/03/17	0	0.00	8	42.20	42.25	-8	1,409	-0.57%
2022/03/16	1	41.50	0	0.00	41.25	1	1,411	0.07%
2022/03/07	0	0.00	2	42.65	42.65	-2	1,469	-0.14%
2022/03/04	7	44.11	5	44.35	44.15	2	1,471	0.14%
2022/03/03	10	44.60	2	45.05	44.60	8	1,491	0.54%
2022/03/02	3	44.52	0	0.00	44.80	3	1,501	0.20%
2022/02/25	1	44.70	0	0.00	44.70	1	1,504	0.07%
2022/02/24	2	44.50	7	44.76	44.10	-5	1,501	-0.33%
2022/02/23	2	44.78	1	44.90	44.95	1	1,485	0.07%
2022/02/22	4	45.25	0	0.00	44.90	4	1,495	0.27%
2022/02/17	0	0.00	1	44.20	43.80	-1	1,676	-0.06%
2022/02/07	1	42.15	0	0.00	42.85	1	1,856	0.05%
2022/01/06	0	0.00	1	44.50	44.25	-1	1,934	-0.05%
2022/01/05	0	0.00	1	44.60	44.65	-1	1,930	-0.05%
2021/12/29	1	45.30	0	0.00	45.25	1	1,916	0.05%
2021/12/28	0	0.00	5	45.50	45.45	-5	1,921	-0.26%
2021/12/23	1	44.55	0	0.00	44.60	1	1,925	0.05%
2021/12/22	2	44.28	0	0.00	44.20	2	1,942	0.10%
2021/12/06	0	0.00	2	44.85	44.85	-2	1,989	-0.10%
2021/12/02	2	44.55	1	44.50	44.60	1	2,000	0.05%
2021/11/29	0	0.00	3	44.25	44.30	-3	1,992	-0.15%
2021/11/22	1	46.75	0	0.00	46.65	1	1,944	0.05%
2021/11/18	0	0.00	30	46.70	46.40	-30	1,899	-1.58%
2021/11/16	8	47.33	24	47.08	47.15	-16	1,842	-0.87%
2021/11/15	20	46.42	0	0.00	46.50	20	1,600	1.25%
2021/11/11	1	44.00	0	0.00	43.60	1	1,526	0.07%
2021/11/10	1	43.75	0	0.00	44.00	1	1,574	0.06%
2021/11/09	0	0.00	2	44.60	44.65	-2	1,609	-0.12%
2021/11/02	2	43.40	0	0.00	42.65	2	1,793	0.11%
2021/10/01	0	0.00	5	40.05	39.75	-5	2,695	-0.19%
2021/09/29	0	0.00	1	41.20	41.15	-1	2,703	-0.04%
2021/09/16	0	0.00	1	42.65	42.40	-1	2,908	-0.03%
2021/09/10	6	42.82	9	42.91	42.55	-3	3,453	-0.09%
2021/09/03	0	0.00	1	42.30	42.30	-1	3,652	-0.03%
2021/08/31	1	41.90	0	0.00	41.95	1	3,691	0.03%
2021/08/24	0	0.00	1	41.00	41.00	-1	3,815	-0.03%
2021/08/20	0	0.00	2	41.00	40.55	-2	3,828	-0.05%
2021/08/19	1	41.50	0	0.00	40.80	1	3,831	0.03%
2021/08/18	3	41.60	0	0.00	42.20	3	3,841	0.08%
2021/08/13	0	0.00	2	42.20	41.95	-2	3,894	-0.05%
2021/08/09	2	48.50	0	0.00	48.15	2	4,196	0.05%
2021/08/06	1	49.20	0	0.00	49.30	1	4,195	0.02%
2021/08/05	32	48.89	15	49.50	49.55	17	4,156	0.41%
2021/08/03	0	0.00	2	48.30	48.30	-2	4,189	-0.05%
2021/08/02	2	47.55	0	0.00	48.30	2	4,211	0.05%
2021/07/23	0	0.00	3	47.50	47.30	-3	4,597	-0.07%
2021/07/22	0	0.00	2	47.05	47.10	-2	4,676	-0.04%
2021/07/20	5	46.70	0	0.00	46.65	5	4,682	0.11%
2021/07/15	0	0.00	6	48.21	48.25	-6	4,889	-0.12%
2021/07/14	5	49.20	0	0.00	48.20	5	4,920	0.10%
2021/07/13	4	50.03	3	49.88	49.05	1	4,891	0.02%
2021/07/12	2	48.85	1	49.15	49.15	1	4,678	0.02%
2021/07/08	4	48.69	0	0.00	48.00	4	4,671	0.09%
2021/07/07	5	47.50	11	47.60	47.65	-6	4,704	-0.13%
2021/07/05	13	48.47	0	0.00	48.40	13	5,033	0.26%
2021/07/01	0	0.00	1	47.60	47.15	-1	5,162	-0.02%
2021/06/30	0	0.00	11	47.60	47.60	-11	5,155	-0.21%
2021/06/28	0	0.00	5	48.08	48.00	-5	5,210	-0.10%
2021/06/24	5	48.00	1	47.95	48.15	4	5,229	0.08%
2021/06/23	1	48.00	1	48.30	48.40	0	5,236	0.00%
2021/06/22	15	48.37	30	48.14	47.65	-15	5,254	-0.29%
2021/06/21	0	0.00	3	45.67	46.05	-3	5,322	-0.06%
2021/06/18	1	46.20	2	46.50	46.60	-1	5,441	-0.02%
2021/06/16	1	45.20	0	0.00	45.20	1	5,456	0.02%
2021/06/11	1	45.15	0	0.00	45.15	1	5,528	0.02%
2021/06/10	1	44.70	0	0.00	44.80	1	5,529	0.02%
2021/06/09	1	44.35	2	44.63	44.25	-1	5,598	-0.02%
2021/06/08	2	44.10	0	0.00	44.20	2	5,652	0.04%
2021/06/07	2	43.90	0	0.00	43.70	2	5,700	0.04%
2021/06/04	2	44.35	1	44.15	44.10	1	5,743	0.02%
2021/06/03	0	0.00	10	44.95	44.65	-10	5,781	-0.17%
2021/06/02	5	44.97	0	0.00	44.65	5	5,812	0.09%
2021/06/01	1	45.30	0	0.00	45.15	1	5,826	0.02%
2021/05/31	1	44.40	55	44.46	44.40	-54	5,866	-0.92%
2021/05/27	1	43.55	30	44.00	44.00	-29	6,162	-0.47%
2021/05/26	1	44.10	0	0.00	43.90	1	6,521	0.02%
2021/05/25	33	44.47	0	0.00	44.10	33	6,577	0.50%
2021/05/24	5	43.02	0	0.00	43.50	5	6,656	0.08%
2021/05/21	41	43.75	2	43.60	43.60	39	6,773	0.58%
2021/05/20	24	44.75	10	44.15	43.40	14	6,861	0.20%
2021/05/19	3	42.95	0	0.00	43.35	3	6,619	0.05%
2021/05/18	6	41.55	5	41.75	42.10	1	6,594	0.02%
2021/05/17	20	38.95	0	0.00	38.95	20	6,581	0.30%
2021/05/13	1	40.30	1	40.80	40.30	0	6,499	0.00%
2021/05/12	0	0.00	1	42.00	40.50	-1	6,468	-0.02%
2021/05/05	4	45.96	0	0.00	45.25	4	6,321	0.06%
2021/05/04	1	45.65	1	46.20	45.65	0	6,305	0.00%
2021/05/03	3	47.97	0	0.00	47.90	3	6,201	0.05%
2021/04/29	2	50.50	0	0.00	49.70	2	6,115	0.03%
2021/04/28	1	51.00	3	50.27	51.10	-2	6,010	-0.03%
2021/04/26	0	0.00	2	50.10	50.20	-2	6,016	-0.03%
2021/04/23	0	49.50	0	0.00	49.95	0	6,022	0.00%
2021/04/22	5	50.29	0	0.00	49.45	5	6,073	0.08%
2021/04/21	11	52.82	16	52.15	51.60	-5	6,049	-0.08%
2021/04/20	3	50.90	3	51.13	51.40	0	5,941	0.00%
2021/04/19	0	0.00	2	50.40	50.40	-2	5,948	-0.03%
2021/04/16	0	0.00	0.1	50.00	50.00	-0.1	5,981	0.00%
2021/04/15	0	0.00	1	49.50	49.70	-1	5,993	-0.02%
2021/04/14	4	49.14	0	0.00	49.30	4	6,013	0.07%
2021/04/12	1	51.70	0	0.00	51.90	1	5,958	0.02%
2021/04/09	2	53.40	3	53.13	53.10	-1	5,898	-0.02%
2021/04/08	0	0.00	3	51.77	51.90	-3	5,649	-0.05%
2021/04/07	0	0.00	11	49.50	50.20	-11	5,523	-0.20%
2021/04/01	0	0.00	1	49.25	49.25	-1	5,532	-0.02%
2021/03/31	1	49.60	0	0.00	49.35	1	5,526	0.02%
2021/03/29	1	49.25	0	0.00	49.25	1	5,489	0.02%
2021/03/25	2	49.28	0	0.00	48.75	2	5,488	0.04%
2021/03/24	17	51.02	17	50.88	50.10	0	5,418	0.00%
2021/03/23	0	0.00	3.1	49.71	50.10	-3.1	5,105	-0.06%
2021/03/22	1	48.45	1	49.10	48.80	0	4,990	0.00%
2021/03/19	1	48.00	0	0.00	48.20	1	5,002	0.02%
2021/03/18	2	48.63	4	48.46	48.45	-2	5,019	-0.04%
2021/03/17	10	48.00	5	48.05	48.10	5	5,086	0.10%
2021/03/16	1	47.50	2	47.60	47.45	-1	5,151	-0.02%
2021/03/15	1	47.90	0	0.00	47.90	1	5,377	0.02%
2021/03/12	1	47.50	6	47.07	47.10	-5	5,348	-0.09%
2021/03/10	0	0.00	2	46.83	46.45	-2	5,480	-0.04%
2021/03/09	2	45.90	1	46.10	46.20	1	5,507	0.02%
2021/03/05	1	46.20	1	46.20	46.10	0	5,728	0.00%
2021/03/04	0	0.00	5	46.50	46.60	-5	5,879	-0.09%
2021/03/02	4	47.60	1	46.80	46.10	3	5,904	0.05%
2021/02/26	41	46.08	50	46.24	46.20	-9	5,786	-0.16%
2021/02/25	1	45.00	1	45.15	45.55	0	5,606	0.00%
2021/02/24	20	45.00	26	45.40	45.35	-6	5,603	-0.11%
2021/02/23	0	0.00	3	45.13	45.30	-3	5,524	-0.05%
2021/02/22	2	44.83	0	0.00	44.80	2	5,452	0.04%
2021/02/18	1	43.60	0	0.00	43.80	1	5,408	0.02%
2021/02/05	0	0.00	5	42.33	42.15	-5	5,587	-0.09%
2021/02/02	2	41.95	0	0.00	42.10	2	5,924	0.03%
2021/01/26	16	41.90	0	0.00	41.80	16	6,609	0.24%
2021/01/25	0	0.00	3	41.58	42.30	-3	6,623	-0.05%
2021/01/22	0	0.00	1	41.70	41.80	-1	6,615	-0.02%
2021/01/21	0	0.00	1	42.00	41.25	-1	6,639	-0.02%
2021/01/20	0	0.00	1	41.65	41.65	-1	6,698	-0.01%
2021/01/15	16	43.83	1	43.65	43.30	15	6,674	0.22%
2021/01/14	5	44.60	5	44.75	44.50	0	6,626	0.00%
2021/01/12	0	0.00	1	43.90	43.20	-1	6,569	-0.02%
2021/01/06	1	43.75	0	0.00	43.40	1	6,616	0.02%
2021/01/05	1	43.80	8	43.97	44.15	-7	6,611	-0.11%
2021/01/04	2	43.70	0	0.00	43.60	2	6,585	0.03%
2020/12/29	0	0.00	3	43.13	43.05	-3	6,593	-0.05%
2020/12/24	1	43.50	0	0.00	43.45	1	6,514	0.02%
2020/12/21	1	43.40	10	43.50	43.70	-9	6,677	-0.13%
2020/12/18	1	44.75	4	44.15	44.10	-3	6,650	-0.05%
2020/12/17	4	44.68	0	0.00	44.70	4	6,631	0.06%
2020/12/11	0	0.00	50	45.33	45.00	-50	6,626	-0.75%
2020/12/09	61	46.51	20	46.39	46.55	41	6,431	0.64%
2020/12/08	1	45.00	0	0.00	44.80	1	6,235	0.02%
2020/12/07	4	45.65	6	45.30	45.25	-2	6,283	-0.03%
2020/12/04	0	0.00	1	45.25	45.20	-1	6,218	-0.02%
2020/12/03	1	45.45	1	44.90	45.05	0	6,188	0.00%
2020/12/02	5	45.69	0	0.00	45.55	5	6,174	0.08%
2020/12/01	0	0.00	2	44.95	45.60	-2	6,077	-0.03%
2020/11/30	0	0.00	1	45.50	44.85	-1	6,089	-0.02%
2020/11/26	0	0.00	2	43.90	44.20	-2	6,021	-0.03%
2020/11/25	1	44.00	2	44.60	43.70	-1	6,044	-0.02%
2020/11/24	4	44.93	3	44.92	44.45	1	6,024	0.02%
2020/11/23	0	0.00	2	44.28	44.35	-2	5,947	-0.03%
2020/11/20	1	44.20	5	43.91	44.15	-4	5,967	-0.07%
2020/11/19	1	44.10	0	0.00	43.85	1	6,026	0.02%
2020/11/18	1	43.80	1	43.70	43.50	0	6,266	0.00%
2020/11/17	0	0.00	1	43.65	43.40	-1	6,470	-0.02%
2020/11/16	2	43.70	2	44.25	43.85	0	6,809	0.00%
2020/11/11	0	0.00	4	42.64	42.95	-4	8,502	-0.05%
2020/11/10	2	42.43	10	42.61	42.40	-8	8,790	-0.09%
2020/11/09	0	0.00	7	42.18	42.15	-7	8,928	-0.08%
2020/11/06	9	41.86	0	0.00	41.75	9	8,994	0.10%
2020/11/04	3	40.67	2	40.85	41.00	1	8,951	0.01%
2020/11/03	8	41.19	10	42.19	41.10	-2	8,923	-0.02%
2020/11/02	2	39.20	0	0.00	39.60	2	8,564	0.02%
2020/10/30	0	0.00	1	39.30	39.15	-1	8,664	-0.01%
2020/10/27	1	41.10	0	0.00	41.20	1	8,599	0.01%
2020/10/26	0	0.00	1	41.05	41.60	-1	8,638	-0.01%
2020/10/23	2	41.30	0	0.00	41.05	2	8,658	0.02%
2020/10/22	2	41.73	0	0.00	41.45	2	8,666	0.02%
2020/10/15	0	0.00	11	41.57	41.50	-11	9,288	-0.12%
2020/10/14	0	0.00	2	40.70	40.65	-2	9,290	-0.02%
2020/10/13	10	40.00	2	40.25	40.25	8	9,699	0.08%
2020/10/12	0	0.00	1	41.05	40.85	-1	9,806	-0.01%
2020/10/05	1	39.70	3	39.50	39.65	-2	10,871	-0.02%
2020/09/29	3	39.10	0	0.00	38.95	3	11,398	0.03%
2020/09/28	1	38.55	0	0.00	39.05	1	11,633	0.01%
2020/09/24	2	40.25	0	0.00	39.75	2	12,326	0.02%
2020/09/22	1	41.80	0	0.00	41.65	1	12,801	0.01%
2020/09/21	2	42.95	0	0.00	42.75	2	12,838	0.02%
2020/09/18	2	43.45	4	43.70	43.60	-2	12,859	-0.02%
2020/09/17	0	0.00	1	42.45	42.55	-1	12,775	-0.01%
2020/09/15	6	41.92	0	0.00	41.85	6	12,858	0.05%
2020/09/14	2	41.85	0	0.00	41.85	2	12,907	0.02%
2020/09/10	1	42.35	0	0.00	42.25	1	12,834	0.01%
2020/09/09	3	42.18	0	0.00	42.20	3	12,751	0.02%
2020/09/08	1	43.40	0.2	43.15	43.05	0.8	12,663	0.01%
2020/09/07	0	0.00	2	44.50	43.50	-2	12,664	-0.02%
2020/09/04	3	44.10	5	44.57	44.45	-2	12,725	-0.02%
2020/09/03	0	0.00	10	45.53	45.15	-10	12,660	-0.08%
2020/09/02	2	44.35	0	0.00	44.60	2	12,555	0.02%
2020/09/01	9	43.85	5	43.72	44.20	4	12,478	0.03%
2020/08/31	4	43.61	0	0.00	43.55	4	12,403	0.03%
2020/08/28	1	42.50	1	42.50	43.50	0	12,488	0.00%
2020/08/27	7	43.46	19	43.31	43.20	-12	12,500	-0.10%
2020/08/26	4	43.96	0	0.00	44.10	4	12,464	0.03%
2020/08/25	3	44.97	1	44.75	44.75	2	12,496	0.02%
2020/08/24	0	0.00	9	44.87	44.60	-9	12,612	-0.07%
2020/08/21	19	43.93	11	44.27	43.95	8	12,397	0.06%
2020/08/20	14	44.35	7	44.96	43.35	7	12,262	0.06%
2020/08/19	9	48.46	39	49.21	48.15	-30	11,877	-0.25%
2020/08/18	70	49.41	324	50.08	48.15	-254	11,533	-2.20%	大賣/鉅額交易
2020/08/17	351	47.74	40	47.38	49.65	311	10,644	2.92%	大買/鉅額交易
2020/08/14	29	44.71	16	44.89	45.15	13	9,929	0.13%
2020/08/13	5	43.00	1	42.50	42.35	4	9,575	0.04%
2020/08/12	1	43.70	12	42.97	44.15	-11	9,310	-0.12%
2020/08/11	3	42.87	1	42.85	42.55	2	9,225	0.02%
2020/08/10	0	0.00	52	43.56	43.95	-52	9,200	-0.57%
2020/08/07	0	0.00	11	43.11	43.85	-11	9,266	-0.12%
2020/08/06	1	42.80	1	43.50	42.75	0	9,272	0.00%
2020/08/05	62	43.93	1	44.25	43.30	61	9,427	0.65%
2020/07/29	1	40.85	2	41.15	41.15	-1	9,659	-0.01%
2020/07/28	2	40.15	0	0.00	40.15	2	9,660	0.02%
2020/07/27	1	41.70	0	0.00	41.55	1	9,672	0.01%
2020/07/24	7	43.24	2	44.43	42.80	5	9,622	0.05%
2020/07/23	5	45.03	3	44.77	45.00	2	9,561	0.02%
2020/07/22	1	45.25	7	45.32	45.40	-6	9,399	-0.06%
2020/07/17	9	46.39	7	46.99	45.25	2	9,072	0.02%
2020/07/15	0	0.00	6	45.43	45.00	-6	8,611	-0.07%
2020/07/14	11	45.02	43	45.50	45.10	-32	8,533	-0.37%
2020/07/13	49	46.36	36	46.04	46.35	13	8,375	0.16%
2020/07/10	1	43.50	2	43.95	43.00	-1	7,946	-0.01%
2020/07/09	3	44.58	13	44.67	44.50	-10	7,828	-0.13%
2020/07/08	18	44.21	6	44.64	45.45	12	7,619	0.16%
2020/07/07	7	44.58	13	44.05	44.10	-6	7,491	-0.08%
2020/07/06	21	45.36	42	44.44	45.00	-21	7,417	-0.28%
2020/07/03	124	42.57	216	42.44	43.00	-92	7,059	-1.30%	大買/大賣/
2020/07/02	108	41.69	4	41.50	41.90	104	6,805	1.53%	大買/鉅額交易
2020/07/01	3	39.50	3	40.05	39.80	0	6,455	0.00%
2020/06/30	2	39.25	2	39.10	38.80	0	6,322	0.00%
2020/06/29	1	38.05	0	0.00	38.05	1	6,286	0.02%
2020/06/24	0	0.00	2	39.25	39.15	-2	6,262	-0.03%
2020/06/23	2	38.50	0	0.00	38.80	2	6,272	0.03%
2020/06/19	6	39.02	2	38.95	39.10	4	6,389	0.06%
2020/06/18	2	37.60	0	0.00	38.05	2	6,387	0.03%
2020/06/16	0	0.00	1	37.95	37.70	-1	6,584	-0.02%
2020/06/15	1	36.95	0	0.00	36.95	1	6,711	0.01%
2020/06/12	4	37.25	2	37.50	37.75	2	6,765	0.03%
2020/06/11	1	38.45	0	0.00	38.45	1	6,803	0.01%
2020/06/10	1	39.15	1	38.90	38.75	0	6,737	0.00%
2020/06/05	0	0.00	10	39.02	39.05	-10	6,952	-0.14%
2020/06/04	335	39.42	335	39.65	39.30	0	7,013	0.00%	大買/大賣/
2020/06/03	0	0.00	6	38.98	39.00	-6	6,890	-0.09%
2020/06/02	0	0.00	2	39.05	38.55	-2	6,857	-0.03%
2020/06/01	3	38.73	0	0.00	38.95	3	6,885	0.04%
2020/05/29	16	38.11	1	38.15	38.75	15	7,206	0.21%
2020/05/28	3	37.75	0	0.00	37.50	3	7,077	0.04%
2020/05/27	10	36.75	11	36.90	37.40	-1	7,029	-0.01%
2020/05/26	6	36.85	0	0.00	36.70	6	6,982	0.09%
2020/05/22	6	36.73	0	0.00	36.35	6	6,976	0.09%
2020/05/21	0	0.00	1	37.10	37.20	-1	6,966	-0.01%
2020/05/20	1	36.70	8	36.81	36.60	-7	6,948	-0.10%
2020/05/18	18	36.45	1	36.45	36.45	17	6,887	0.25%
2020/05/15	8	37.61	23	37.65	37.60	-15	6,813	-0.22%
2020/05/14	2	38.13	6	38.50	37.65	-4	6,773	-0.06%
2020/05/13	2	39.55	1	39.50	39.05	1	6,663	0.02%
2020/05/12	4	39.89	0	0.00	39.70	4	6,607	0.06%
2020/05/11	10	40.86	1	39.55	41.10	9	6,463	0.14%
2020/05/08	1	38.75	0	0.00	38.80	1	6,140	0.02%
2020/05/06	0	0.00	1	38.90	38.35	-1	6,115	-0.02%
2020/05/05	1	38.95	0	0.00	38.80	1	6,120	0.02%
2020/05/04	0	0.00	3	39.10	39.00	-3	6,133	-0.05%
2020/04/30	0	0.00	1	40.00	40.00	-1	6,145	-0.02%
2020/04/27	2	39.38	4	39.00	39.35	-2	6,181	-0.03%
2020/04/24	4	39.53	1	39.30	39.05	3	6,160	0.05%
2020/04/23	2	39.45	1	39.75	39.20	1	6,150	0.02%
2020/04/22	3	38.65	1	38.85	39.35	2	6,099	0.03%
2020/04/21	2	38.83	0	0.00	38.15	2	6,082	0.03%
2020/04/17	2	40.70	14	40.18	39.45	-12	6,056	-0.20%
2020/04/16	1	39.90	12	39.67	40.00	-11	5,942	-0.19%
2020/04/15	1	40.20	10	40.35	39.90	-9	5,908	-0.15%
2020/04/14	0	0.00	1	39.75	39.80	-1	5,819	-0.02%
2020/04/13	3	39.87	1	39.60	39.60	2	5,773	0.03%
2020/04/09	0	0.00	3	38.45	38.60	-3	5,704	-0.05%
2020/04/08	0	0.00	12	37.13	37.60	-12	5,578	-0.22%
2020/04/07	5	36.30	0	0.00	36.60	5	5,546	0.09%
2020/04/06	5	34.06	5	33.80	34.50	0	5,576	0.00%
2020/04/01	10	33.48	1	33.60	33.70	9	5,534	0.16%
2020/03/31	4	33.44	0	0.00	33.10	4	5,529	0.07%
2020/03/30	1	32.10	6	32.50	33.20	-5	5,552	-0.09%
2020/03/27	6	33.02	6	33.25	32.50	0	5,567	0.00%
2020/03/26	6	32.53	1	31.45	32.90	5	5,468	0.09%
2020/03/25	3	31.60	1	31.40	31.60	2	5,359	0.04%
2020/03/24	0	0.00	252	28.19	29.00	-252	5,227	-4.82%	大賣/鉅額交易
2020/03/23	110	26.85	130	26.60	26.40	-20	5,163	-0.39%	大買/大賣/
2020/03/20	269	28.08	30	30.15	28.00	239	5,115	4.67%	大買/鉅額交易
2020/03/19	30	29.00	1	27.50	27.45	29	4,974	0.58%
2020/03/18	4	30.96	0	0.00	30.40	4	4,854	0.08%
2020/03/17	9	31.13	0	0.00	30.50	9	4,809	0.19%
2020/03/16	0	0.00	1	32.85	31.55	-1	4,763	-0.02%
2020/03/12	13	36.72	3	36.23	35.40	10	4,616	0.22%
2020/03/11	0	0.00	24	39.25	38.30	-24	4,541	-0.53%
2020/03/10	1	38.15	1	39.25	39.50	0	4,507	0.00%
2020/03/09	2	40.30	2	40.60	39.10	0	4,432	0.00%
2020/03/06	4	41.43	2	41.15	41.05	2	4,384	0.05%
2020/03/04	6	41.88	7	41.59	41.50	-1	4,306	-0.02%
2020/03/03	0	0.00	1	40.10	40.40	-1	3,901	-0.03%
2020/03/02	6	36.75	0	0.00	36.75	6	3,833	0.16%
2020/02/27	5	36.00	0	0.00	36.00	5	3,885	0.13%
2020/02/24	1	38.20	0	0.00	38.25	1	3,975	0.03%
2020/02/19	0	0.00	1	39.10	39.00	-1	4,223	-0.02%
2020/02/17	1	39.20	0	0.00	39.20	1	4,805	0.02%
2020/02/12	1	39.50	0	0.00	39.65	1	5,443	0.02%
2020/02/10	0	0.00	1	37.70	38.00	-1	5,705	-0.02%
2020/02/03	0	0.00	1	34.55	36.15	-1	5,972	-0.02%
2020/01/17	1	43.05	0	0.00	42.90	1	6,147	0.02%
2020/01/14	5	42.80	0	0.00	43.30	5	6,726	0.07%
2020/01/07	0	0.00	1	42.00	41.80	-1	7,462	-0.01%
2020/01/03	2	43.30	0	0.00	43.25	2	7,540	0.03%
2020/01/02	2	43.90	2	44.10	43.95	0	7,537	0.00%
2019/12/31	10	43.85	0	0.00	43.90	10	7,530	0.13%
2019/12/30	2	43.70	0	0.00	43.80	2	7,526	0.03%
2019/12/26	0	0.00	2	43.15	42.45	-2	7,499	-0.03%
2019/12/25	3	43.40	0	0.00	43.40	3	7,535	0.04%
2019/12/24	1	42.85	0	0.00	43.00	1	7,682	0.01%
2019/12/20	1	42.40	4	42.20	42.50	-3	8,363	-0.04%
2019/12/16	0	0.00	2	42.05	42.30	-2	9,664	-0.02%
2019/12/11	5	41.95	5	42.35	42.45	0	9,729	0.00%
2019/12/09	25	42.10	0	0.00	42.05	25	9,701	0.26%
2019/12/05	2	42.40	3	42.43	42.75	-1	9,736	-0.01%
2019/12/03	1	42.40	0	0.00	42.55	1	9,881	0.01%
2019/11/29	2	43.50	2	43.10	43.10	0	9,912	0.00%
2019/11/28	4	44.19	0	0.00	43.60	4	9,973	0.04%
2019/11/26	0	0.00	2	44.05	43.80	-2	10,142	-0.02%
2019/11/25	1	43.40	1	43.50	43.70	0	10,121	0.00%
2019/11/21	3	42.95	0	0.00	43.30	3	10,169	0.03%
2019/11/20	3	43.62	0	0.00	43.60	3	10,174	0.03%
2019/11/18	1	45.70	3	45.83	45.45	-2	10,285	-0.02%
2019/11/15	1	45.35	1	45.80	45.15	0	10,529	0.00%
2019/11/14	5	46.26	2	44.60	44.60	3	10,787	0.03%
2019/11/13	3	45.35	3	45.15	45.00	0	10,608	0.00%
2019/11/12	0	0.00	3	45.95	46.15	-3	10,685	-0.03%
2019/11/11	4	45.65	4.1	46.10	46.20	-0.1	10,689	0.00%
2019/11/08	0	0.00	9	45.34	45.80	-9	10,661	-0.08%
2019/11/07	3	43.55	1	43.35	43.80	2	10,518	0.02%
2019/11/05	2	44.70	0	0.00	44.80	2	10,814	0.02%
2019/11/01	2	44.55	0	0.00	45.10	2	10,937	0.02%
2019/10/31	15	45.40	10	44.80	44.65	5	11,096	0.05%
2019/10/30	2	45.60	3.1	45.20	45.80	-1.1	11,260	-0.01%
2019/10/29	0	0.00	1	44.60	43.90	-1	11,419	-0.01%
2019/10/28	0	0.00	9	44.21	44.45	-9	11,889	-0.08%
2019/10/25	7	43.91	11	43.65	44.00	-4	12,331	-0.03%
2019/10/24	52	44.33	63	44.55	44.50	-11	12,331	-0.09%
2019/10/23	9	45.35	8	45.99	44.25	1	12,367	0.01%
2019/10/22	0	0.00	5	44.64	44.65	-5	12,109	-0.04%
2019/10/21	5	44.83	0	0.00	44.15	5	12,029	0.04%
2019/10/18	1	43.80	3	43.85	44.25	-2	11,964	-0.02%
2019/10/17	3	43.97	1	44.00	43.95	2	11,898	0.02%
2019/10/16	0	0.00	6	43.18	43.05	-6	11,706	-0.05%
2019/10/15	2	43.10	1	42.25	43.00	1	11,656	0.01%
2019/10/14	1	40.95	31	40.81	41.05	-30	11,486	-0.26%
2019/10/09	1.1	39.80	0	0.00	40.00	1.1	11,506	0.01%
2019/10/08	2	39.85	0	0.00	39.40	2	11,470	0.02%
2019/10/07	1	40.70	0	0.00	40.50	1	11,391	0.01%
2019/10/03	3	41.00	2	40.95	40.95	1	11,301	0.01%
2019/09/27	2	41.75	2	40.63	40.75	0	11,202	0.00%
2019/09/26	8	43.58	0	0.00	42.90	8	11,061	0.07%
2019/09/25	31	42.95	5	44.04	44.40	26	10,781	0.24%
2019/09/24	26	44.07	22	44.19	42.30	4	10,420	0.04%
2019/09/23	10	42.32	11	42.52	43.00	-1	9,990	-0.01%
2019/09/20	21	40.63	23	41.15	40.50	-2	9,512	-0.02%
2019/09/19	3	40.65	4	40.23	40.90	-1	9,340	-0.01%
2019/09/17	51	39.45	53	39.47	39.65	-2	9,184	-0.02%
2019/09/16	1	39.25	1	39.25	38.95	0	9,198	0.00%
2019/09/11	1	38.55	0	0.00	38.30	1	9,336	0.01%
2019/09/09	0	0.00	2	38.75	38.80	-2	9,595	-0.02%
2019/09/06	1	39.85	0	39.85	39.85	1	9,703	0.01%
2019/09/05	2	40.30	5	40.50	40.20	-3	9,706	-0.03%
2019/09/04	6	39.78	1	39.35	39.45	5	9,843	0.05%
2019/09/03	16	39.33	11	39.52	39.25	5	9,840	0.05%
2019/09/02	32	39.45	46	39.65	40.00	-14	9,811	-0.14%
2019/08/30	201	40.02	201	39.48	39.30	0	9,798	0.00%	大買/大賣/
2019/08/29	7	39.39	1	39.45	39.30	6	9,735	0.06%
2019/08/28	2	38.40	0	0.00	38.40	2	9,662	0.02%
2019/08/27	1	39.20	0	0.00	39.05	1	9,707	0.01%
2019/08/26	1	39.00	3	39.20	38.85	-2	9,759	-0.02%
2019/08/23	5	40.35	5	40.40	40.30	0	9,702	0.00%
2019/08/22	3	40.75	7	39.98	40.25	-4	9,635	-0.04%
2019/08/21	5	40.65	0	0.00	40.40	5	9,495	0.05%
2019/08/20	4.3	41.50	15	42.25	40.95	-10.7	9,382	-0.11%
2019/08/19	33	41.58	34	41.56	42.10	-1	9,110	-0.01%
2019/08/16	0.2	39.30	2	39.88	39.40	-1.8	8,779	-0.02%
2019/08/15	3.2	38.95	1	39.35	39.30	2.2	8,662	0.03%
2019/08/14	6	38.53	2	38.68	38.85	4	8,454	0.05%
2019/08/13	8.2	38.10	5	38.80	38.15	3.2	8,299	0.04%
2019/08/12	1	37.20	2	37.63	38.25	-1	8,147	-0.01%
2019/08/08	0	0.00	7	37.44	37.45	-7	8,101	-0.09%
2019/08/07	0	0.00	5	36.35	35.80	-5	7,973	-0.06%
2019/08/05	4	35.99	3	36.97	35.50	1	7,981	0.01%
2019/08/02	6	36.38	7	36.01	36.10	-1	8,069	-0.01%
2019/08/01	15	38.57	10	39.25	37.80	5	7,916	0.06%
2019/07/31	6	37.90	20	37.70	37.60	-14	7,619	-0.18%
2019/07/29	29	39.51	12	39.48	40.10	17	7,321	0.23%
2019/07/26	7	38.00	12	37.78	38.00	-5	6,850	-0.07%
2019/07/24	0	0.00	7	34.32	34.70	-7	6,379	-0.11%
2019/07/23	0	0.00	29	33.91	33.95	-29	6,406	-0.45%
2019/07/22	0	0.00	3	32.50	32.60	-3	6,385	-0.05%
2019/07/19	10	32.30	0	0.00	32.65	10	6,510	0.15%
2019/07/18	4	32.05	7	31.98	31.75	-3	6,642	-0.05%
2019/07/16	5	31.66	0	0.00	31.60	5	7,109	0.07%
2019/07/15	0	0.00	5	32.70	32.65	-5	7,539	-0.07%
2019/07/12	9	32.07	3	32.00	32.75	6	7,870	0.08%
2019/07/11	4	31.84	0	0.00	31.80	4	8,403	0.05%
2019/07/10	4	31.88	0	0.00	31.95	4	8,466	0.05%
2019/07/08	1	32.05	1	32.20	31.90	0	8,879	0.00%
2019/07/05	2	32.20	1	32.40	32.15	1	8,917	0.01%
2019/07/04	4	32.15	1	32.10	32.10	3	8,912	0.03%
2019/07/03	0	0.00	1	31.95	31.70	-1	8,946	-0.01%
2019/07/02	1	32.15	1	32.40	31.90	0	8,987	0.00%
2019/07/01	4	31.95	2	31.98	31.80	2	8,977	0.02%
2019/06/27	0	0.00	6	31.38	31.40	-6	9,042	-0.07%
2019/06/25	0	0.00	1	31.20	30.75	-1	9,017	-0.01%
2019/06/21	1	31.10	6	31.32	30.90	-5	9,083	-0.06%
2019/06/20	5	31.68	6	31.93	31.55	-1	9,042	-0.01%
2019/06/19	0	0.00	2	31.50	31.35	-2	9,019	-0.02%
2019/06/18	7	31.36	0	0.00	30.90	7	9,012	0.08%
2019/06/17	9	31.55	9	31.78	31.65	0	8,960	0.00%
2019/06/14	1	31.10	5	31.25	31.70	-4	8,869	-0.05%
2019/06/13	3	30.97	2	31.40	30.30	1	8,784	0.01%
2019/06/11	11	31.05	37	30.50	30.90	-26	8,568	-0.30%
2019/06/10	1	29.60	3	29.62	29.70	-2	8,327	-0.02%
2019/06/06	24	28.94	0	0.00	29.00	24	8,299	0.29%
2019/06/05	0	0.00	5	30.00	29.45	-5	8,346	-0.06%
2019/06/03	66	29.23	0	0.00	29.30	66	8,318	0.79%
2019/05/31	31	29.48	43	29.61	29.50	-12	8,284	-0.14%
2019/05/30	5	28.80	78	28.67	29.10	-73	8,178	-0.89%
2019/05/29	1	28.00	0	0.00	28.50	1	8,066	0.01%
2019/05/28	5	28.20	0	0.00	28.20	5	8,087	0.06%
2019/05/22	0	0.00	1	29.30	29.30	-1	8,768	-0.01%
2019/05/21	23	27.70	0	0.00	28.35	23	8,744	0.26%
2019/05/20	6	28.80	3	29.20	28.80	3	8,639	0.03%
2019/05/17	0	0.00	2	29.55	29.30	-2	8,650	-0.02%
2019/05/15	2	29.45	2	30.35	30.40	0	8,664	0.00%
2019/05/14	2	28.80	27	28.82	29.40	-25	8,779	-0.28%
2019/05/13	2	28.95	1	28.75	28.80	1	8,781	0.01%
2019/05/10	35	29.80	0	0.00	29.30	35	8,700	0.40%
2019/05/09	20	30.58	0	0.00	29.85	20	8,496	0.24%
2019/05/08	1	31.55	0	0.00	32.60	1	8,255	0.01%
2019/05/06	0	0.00	4	31.40	31.20	-4	8,176	-0.05%
2019/04/29	0	0.00	19	32.50	32.50	-19	7,864	-0.24%
2019/04/25	1	32.85	12	33.01	33.00	-11	7,569	-0.15%
2019/04/24	30	34.35	0	0.00	33.40	30	7,424	0.40%
2019/04/22	2	34.18	1	35.00	34.90	1	7,052	0.01%
2019/04/19	1	32.55	13	32.82	33.90	-12	6,699	-0.18%
2019/04/18	1	31.30	4	31.09	31.05	-3	6,335	-0.05%
2019/04/17	45	30.35	51	31.00	30.90	-6	5,978	-0.10%
2019/04/15	0	0.00	3	29.03	29.05	-3	5,228	-0.06%
2019/04/12	0	0.00	1	28.55	28.55	-1	4,942	-0.02%
2019/04/11	0	0.00	1	28.40	27.40	-1	4,789	-0.02%
2019/04/10	2	27.93	1	28.05	27.75	1	4,728	0.02%
2019/04/09	2	28.03	2	28.38	28.15	0	4,694	0.00%
2019/04/08	0	0.00	8	28.21	27.60	-8	4,598	-0.17%
2019/03/27	1	26.40	0	0.00	26.40	1	4,278	0.02%
2019/03/21	3	27.40	9	27.28	27.60	-6	4,118	-0.15%
2019/03/06	10	26.95	0	0.00	26.85	10	4,539	0.22%
2019/02/25	0	0.00	6	28.14	28.00	-6	4,602	-0.13%
2019/02/22	11	28.29	6	28.44	27.90	5	4,499	0.11%
2019/02/21	7	27.01	2	27.48	28.10	5	4,163	0.12%
2019/02/18	1	26.20	0	0.00	26.20	1	3,985	0.03%
2019/02/15	1	25.70	0	0.00	25.70	1	3,985	0.03%
2019/02/14	0	0.00	1	26.10	26.10	-1	3,947	-0.03%
2019/02/13	1	25.35	0	0.00	26.15	1	3,840	0.03%
2019/01/29	0	0.00	5	23.95	23.90	-5	3,777	-0.13%
2019/01/25	0	0.00	7	24.03	24.15	-7	4,225	-0.17%
2019/01/22	0	0.00	1	23.75	23.70	-1	4,453	-0.02%
2019/01/21	0	0.00	6	23.98	23.90	-6	4,498	-0.13%
2019/01/18	2	24.10	0	0.00	23.90	2	4,541	0.04%
2019/01/10	11	24.46	0	0.00	24.30	11	4,712	0.23%
2018/12/26	0	0.00	2	22.65	22.60	-2	5,027	-0.04%
2018/12/24	5	23.35	0	0.00	23.35	5	5,036	0.10%
2018/12/18	0	0.00	2	24.10	23.90	-2	5,102	-0.04%
2018/12/17	1	24.60	0	0.00	24.50	1	5,194	0.02%
2018/12/14	0	0.00	1	24.15	24.30	-1	5,181	-0.02%
2018/12/13	3	24.58	1	24.30	24.30	2	5,184	0.04%
2018/12/06	6	24.13	10	24.53	24.05	-4	5,199	-0.08%
2018/12/05	6	25.28	5	25.40	25.60	1	5,157	0.02%
2018/12/04	10	26.10	20	26.01	25.85	-10	5,252	-0.19%
2018/12/03	5	25.95	0	0.00	25.65	5	5,211	0.10%
2018/11/30	27	24.76	0	0.00	24.65	27	5,075	0.53%
2018/11/29	9	23.97	0	0.00	23.85	9	4,932	0.18%
2018/11/28	18	23.60	46	23.92	23.85	-28	4,935	-0.57%
2018/11/27	2	23.40	0	0.00	23.55	2	4,931	0.04%
2018/11/14	24	23.27	24	23.75	23.50	0	5,954	0.00%
2018/11/13	0	0.00	5	22.85	23.20	-5	5,926	-0.08%
2018/11/09	0	0.00	1	22.90	23.20	-1	6,082	-0.02%
2018/11/07	1	23.15	0	0.00	23.45	1	6,081	0.02%
2018/11/02	11	24.08	6	24.53	23.40	5	6,019	0.08%
2018/10/31	0	0.00	2	21.25	21.10	-2	5,804	-0.03%
2018/10/29	2	20.00	0	0.00	20.70	2	5,917	0.03%
2018/10/12	4	21.18	4	20.95	21.20	0	6,752	0.00%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/05	12	23.10	0	0.00	23.15	12	7,080	0.17%
2018/10/04	1	25.70	0	0.00	25.65	1	7,035	0.01%
2018/10/03	0	0.00	1	25.70	25.70	-1	7,088	-0.01%
2018/09/21	4	27.00	0	0.00	26.90	4	9,259	0.04%
2018/09/18	0	0.00	10	25.75	25.70	-10	9,513	-0.11%
2018/09/17	84	26.53	84	26.71	26.55	0	9,530	0.00%
2018/09/14	15	26.57	0	0.00	26.40	15	9,515	0.16%
2018/09/12	6	25.53	0	0.00	25.70	6	9,595	0.06%
2018/09/11	0	0.00	5	26.40	26.25	-5	9,675	-0.05%
2018/09/10	7	25.60	11	25.33	25.25	-4	9,667	-0.04%
2018/09/07	0	0.00	5	26.70	26.70	-5	9,577	-0.05%
2018/09/06	5	28.85	0	0.00	28.80	5	9,571	0.05%
2018/09/04	0	0.00	15	29.45	29.60	-15	9,694	-0.15%
2018/09/03	1	28.80	0	0.00	28.80	1	9,749	0.01%
2018/08/31	1	29.95	2	30.00	29.95	-1	9,765	-0.01%
2018/08/30	68	29.31	0	0.00	29.50	68	10,169	0.67%
2018/08/29	0	0.00	7	29.36	29.70	-7	10,391	-0.07%
2018/08/28	314	29.13	265	29.88	28.55	49	10,290	0.48%	大買/大賣/
2018/08/27	0	0.00	95	27.22	29.20	-95	9,920	-0.96%
2018/08/24	0	0.00	10	26.30	26.55	-10	9,832	-0.10%
2018/08/21	2	26.35	0	0.00	26.10	2	10,782	0.02%
2018/08/20	1	26.05	0	0.00	26.40	1	11,334	0.01%
2018/08/16	0	0.00	8	26.43	27.30	-8	12,388	-0.06%
2018/08/14	0	0.00	2	26.10	27.20	-2	12,882	-0.02%
2018/08/13	1	27.00	1	27.40	26.20	0	13,082	0.00%
2018/08/08	64	29.02	59	29.41	28.55	5	13,262	0.04%
2018/08/07	38	28.58	0	0.00	29.25	38	13,330	0.29%
2018/08/06	145	28.91	198	28.69	28.85	-53	13,475	-0.39%	大買/大賣/
2018/08/03	1	28.25	0	0.00	28.10	1	13,489	0.01%
2018/08/02	97	28.66	87	28.68	27.85	10	13,499	0.07%
2018/08/01	30	28.91	32	28.58	28.75	-2	13,583	-0.01%
2018/07/30	2	28.10	5	28.20	28.50	-3	13,957	-0.02%
2018/07/27	6	29.23	3	29.10	29.50	3	13,909	0.02%
2018/07/26	5	29.30	20	29.25	29.55	-15	13,809	-0.11%
2018/07/25	10	27.40	27	27.74	28.60	-17	13,605	-0.12%
2018/07/24	3	26.70	1	27.05	27.30	2	13,400	0.01%
2018/07/18	22	26.93	1	26.45	26.30	21	13,140	0.16%
2018/07/17	0	0.00	25	28.50	28.35	-25	12,987	-0.19%
2018/07/16	1	28.40	1	27.95	27.95	0	12,827	0.00%
2018/07/13	35	29.14	0	0.00	28.70	35	12,747	0.27%
2018/07/11	1	29.10	0	0.00	28.55	1	12,623	0.01%
2018/07/10	10	28.90	0	0.00	29.00	10	12,559	0.08%
2018/07/09	0	0.00	20	28.86	28.75	-20	12,554	-0.16%
2018/07/06	11	30.00	17	29.08	28.95	-6	12,464	-0.05%
2018/07/05	4	31.26	3	31.70	29.80	1	12,239	0.01%
2018/07/04	7	32.01	12	32.33	32.00	-5	12,022	-0.04%
2018/07/03	299	33.78	273	34.47	31.40	26	11,762	0.22%	大買/大賣/
2018/07/02	10	31.66	21	31.99	33.05	-11	10,803	-0.10%
2018/06/29	23	29.88	23	30.11	30.05	0	10,327	0.00%
2018/06/28	25	28.81	0	0.00	28.10	25	10,164	0.25%
2018/06/27	0	0.00	8	30.10	28.70	-8	10,090	-0.08%
2018/06/26	0	0.00	1	28.95	29.20	-1	9,925	-0.01%
2018/06/25	8	28.35	0	0.00	28.00	8	9,866	0.08%
2018/06/22	2	28.85	1	28.95	28.75	1	9,839	0.01%
2018/06/21	0	0.00	10	30.00	30.20	-10	9,781	-0.10%
2018/06/20	0	0.00	5	28.10	28.00	-5	9,678	-0.05%
2018/06/19	10	29.25	0	0.00	29.30	10	9,551	0.10%
2018/06/14	0	0.00	2	31.35	30.40	-2	9,442	-0.02%
2018/06/13	3	30.30	10	30.20	30.55	-7	9,329	-0.08%
2018/06/12	2	30.90	0	0.00	30.10	2	9,261	0.02%
2018/06/11	2	31.00	16	31.38	31.15	-14	9,137	-0.15%
2018/06/08	0	0.00	3	30.43	30.60	-3	9,001	-0.03%
2018/06/07	12	31.44	0	0.00	30.40	12	8,896	0.13%
2018/06/06	1	29.95	5	30.83	31.20	-4	8,362	-0.05%
2018/06/05	3	29.03	3	29.02	28.85	0	8,033	0.00%
2018/06/04	12	29.98	273	30.10	29.75	-261	7,931	-3.29%	大賣/鉅額交易
2018/06/01	31	29.05	11	29.07	29.15	20	7,814	0.26%
2018/05/31	4	30.69	14	29.20	29.15	-10	7,709	-0.13%
2018/05/30	299	29.55	5	29.63	30.40	294	7,314	4.02%	大買/鉅額交易
2018/05/29	15	30.53	33	30.56	30.05	-18	6,991	-0.26%
2018/05/28	19	30.24	22	30.27	31.60	-3	6,615	-0.05%
2018/05/25	35	28.26	26	28.41	28.80	9	6,007	0.15%
2018/05/24	7	25.39	9	26.89	27.20	-2	5,375	-0.04%
2018/05/23	21	24.33	26	24.60	24.75	-5	4,844	-0.10%
2018/05/22	7	23.51	1	23.95	23.55	6	4,373	0.14%
2018/05/21	11	23.42	1	23.30	23.35	10	4,181	0.24%
2018/05/17	8	22.80	1	22.25	22.00	7	3,885	0.18%
2018/05/16	0	0.00	6	22.42	22.90	-6	3,734	-0.16%
2018/05/15	0	0.00	2	22.70	22.45	-2	3,591	-0.06%
2018/05/14	0	0.00	1	21.75	21.70	-1	3,452	-0.03%
2018/05/11	2	21.55	0	0.00	20.80	2	3,201	0.06%
2018/05/10	0	0.00	8	20.96	21.40	-8	3,004	-0.27%
2018/05/09	4	21.21	2	21.00	21.25	2	2,931	0.07%
2018/05/08	10	21.45	15	21.10	20.25	-5	2,728	-0.18%
2018/05/07	6	19.60	10	20.05	20.05	-4	2,354	-0.17%
2018/04/18	10	18.15	0	0.00	17.85	10	2,290	0.44%
2018/04/13	1	18.25	1	18.40	18.00	0	2,320	0.00%
2018/04/12	0	0.00	40	17.65	17.85	-40	2,371	-1.69%
2018/04/11	40	17.70	0	0.00	17.60	40	2,503	1.60%
2018/04/10	1	17.40	1	17.55	17.60	0	2,774	0.00%
2018/03/07	10	19.11	0	0.00	18.85	10	6,129	0.16%
2018/01/23	0	0.00	5	20.30	20.30	-5	7,367	-0.07%
2018/01/18	10	21.70	0	0.00	21.45	10	7,455	0.13%
2018/01/17	5	21.75	0	0.00	21.50	5	7,445	0.07%
2018/01/12	16	21.48	16	21.66	21.40	0	7,587	0.00%
2018/01/11	0	0.00	1	21.10	21.65	-1	7,709	-0.01%
2018/01/10	0	0.00	2	20.70	20.85	-2	7,950	-0.03%
2018/01/08	1	20.75	0	0.00	20.70	1	8,145	0.01%
2018/01/05	0	0.00	7	21.97	21.65	-7	8,371	-0.08%
2018/01/04	10	22.55	9	22.27	22.55	1	8,221	0.01%
2018/01/03	12	21.50	10	21.60	21.45	2	7,920	0.03%
2018/01/02	3	21.45	15	21.75	21.45	-12	7,853	-0.15%