瀚宇博 (5469)-日盛-三峽券商分點個股進出

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
▲0.7
漲幅
+1.20%
成交量
10,205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－日盛-三峽券商分點個股進出

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

日盛-三峽券商分點個股進出
日盛-三峽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
2023/04/07	1	37.05	1	37.10	37.25	0	953	0.00%
2023/03/28	0	0.00	1	35.10	35.10	-1	816	-0.12%
2023/03/23	1	35.00	0	0.00	35.25	1	800	0.12%
2023/03/20	3	34.25	0	0.00	34.40	3	772	0.39%
2023/03/15	2	34.25	0	0.00	34.00	2	782	0.26%
2023/03/10	2	34.78	0	0.00	34.45	2	823	0.24%
2023/03/09	1	35.20	0	0.00	35.25	1	829	0.12%
2023/03/08	1	35.20	0	0.00	35.50	1	839	0.12%
2023/03/01	2	34.28	0	0.00	34.25	2	836	0.24%
2023/02/22	1	34.00	0	0.00	34.25	1	853	0.12%
2023/02/21	2	34.63	0	0.00	34.50	2	863	0.23%
2023/02/20	0	0.00	1	35.00	34.80	-1	889	-0.11%
2022/12/20	0	0.00	2	32.20	31.50	-2	1,335	-0.15%
2022/12/06	2	34.43	0	0.00	34.15	2	1,304	0.15%
2022/12/02	2	35.08	1	35.15	35.20	1	1,274	0.08%
2022/12/01	0	0.00	1	34.80	34.75	-1	1,254	-0.08%
2022/11/16	0	0.00	6	34.50	34.35	-6	1,184	-0.51%
2022/11/04	8	33.29	0	0.00	33.40	8	1,093	0.73%
2022/11/02	2	32.20	3	32.87	33.05	-1	1,017	-0.10%
2022/11/01	1	29.60	1	30.00	31.60	0	851	0.00%
2022/09/30	0	0.00	2	29.10	29.10	-2	848	-0.24%
2022/09/29	4	28.98	0	0.00	28.75	4	857	0.47%
2022/09/28	3	29.00	2	29.40	28.55	1	844	0.12%
2022/09/26	1	30.50	0	0.00	29.50	1	838	0.12%
2022/09/19	5	31.18	0	0.00	31.20	5	855	0.58%
2022/09/16	1	31.50	2	31.78	31.20	-1	859	-0.12%
2022/09/13	0	0.00	5	32.60	32.60	-5	886	-0.56%
2022/09/08	1	31.90	5	32.10	32.10	-4	897	-0.45%
2022/09/06	0	0.00	1	32.00	31.45	-1	905	-0.11%
2022/09/01	5	32.45	0	0.00	32.45	5	899	0.56%
2022/08/23	5	31.50	0	0.00	31.45	5	898	0.56%
2022/08/19	0	0.00	5	32.35	32.30	-5	901	-0.55%
2022/08/03	3	31.65	0	0.00	31.60	3	760	0.39%
2022/08/01	0	32.70	3	32.50	32.50	-3	805	-0.37%
2022/07/14	0	0.00	2	31.15	31.40	-2	880	-0.23%
2022/07/11	2	30.90	0	0.00	30.90	2	877	0.23%
2022/07/08	0	0.00	2	31.55	31.40	-2	887	-0.23%
2022/07/05	2	30.55	2	31.20	31.15	0	916	0.00%
2022/06/29	2	32.65	0	0.00	32.65	2	915	0.22%
2022/06/24	0	0.00	2	33.00	33.00	-2	934	-0.21%
2022/06/21	2	32.55	2	33.10	33.40	0	921	0.00%
2022/06/17	5	33.80	0	0.00	33.80	5	899	0.56%
2022/06/16	1	34.80	0	0.00	34.30	1	896	0.11%
2022/06/02	2	37.10	0	0.00	37.20	2	962	0.21%
2022/05/24	0	0.00	1	36.30	36.05	-1	1,058	-0.09%
2022/05/20	0	0.00	5	36.35	36.30	-5	1,206	-0.41%
2022/05/18	2	36.50	0	0.00	36.60	2	1,284	0.16%
2022/05/10	0	0.00	4	34.80	35.25	-4	1,316	-0.30%
2022/05/09	1	35.80	0	0.00	35.40	1	1,311	0.08%
2022/05/06	7	37.80	0	0.00	37.65	7	1,275	0.55%
2022/05/04	5	38.00	0	0.00	37.95	5	1,266	0.39%
2022/05/03	3	38.22	0	0.00	38.00	3	1,264	0.24%
2022/04/26	3	39.42	1	39.45	39.35	2	1,233	0.16%
2022/04/20	3	40.32	0	0.00	40.35	3	1,251	0.24%
2022/04/19	1	39.95	0	0.00	39.90	1	1,268	0.08%
2022/04/18	0	0.00	1	39.85	39.80	-1	1,285	-0.08%
2022/04/14	0	0.00	2	40.55	40.50	-2	1,316	-0.15%
2022/04/13	1	40.20	5	41.15	40.95	-4	1,318	-0.30%
2022/04/12	0.1	39.40	0	0.00	39.40	0.1	1,319	0.01%
2022/04/08	1	40.75	0	0.00	40.80	1	1,313	0.08%
2022/03/30	0	0.00	2	42.45	42.45	-2	1,382	-0.14%
2022/03/28	2	42.30	0	0.00	42.55	2	1,386	0.14%
2022/03/23	0	0.00	1	43.05	43.40	-1	1,393	-0.07%
2022/03/22	0	0.00	2	42.80	42.80	-2	1,385	-0.14%
2022/03/15	3	41.55	0	0.00	41.60	3	1,424	0.21%
2022/03/04	0	0.00	2	44.28	44.15	-2	1,471	-0.14%
2022/03/03	1	44.55	0	0.00	44.60	1	1,491	0.07%
2022/03/01	0	0.00	1	44.85	44.90	-1	1,509	-0.07%
2022/02/25	1	44.70	10	44.75	44.70	-9	1,504	-0.60%
2022/02/24	1	44.20	0	0.00	44.10	1	1,501	0.07%
2022/02/23	4	44.93	0	0.00	44.95	4	1,485	0.27%
2022/02/22	12	44.78	2	45.18	44.90	10	1,495	0.67%
2022/02/21	2	44.20	0	0.00	44.60	2	1,433	0.14%
2022/02/18	1	43.80	1	44.35	44.40	0	1,465	0.00%
2022/02/17	0	0.00	5	43.97	43.80	-5	1,676	-0.30%
2022/02/15	0	0.00	2	42.05	41.85	-2	1,731	-0.12%
2022/02/14	1	42.50	0	0.00	41.95	1	1,751	0.06%
2022/02/10	2	43.50	0	0.00	43.30	2	1,807	0.11%
2022/02/07	0	0.00	1	42.20	42.85	-1	1,856	-0.05%
2022/01/25	1	41.70	0	0.00	41.60	1	1,960	0.05%
2022/01/21	2	42.80	0	0.00	42.55	2	1,980	0.10%
2022/01/19	2	43.45	0	0.00	43.30	2	2,000	0.10%
2022/01/18	0	0.00	1	43.75	43.25	-1	2,001	-0.05%
2022/01/17	1	43.20	0	0.00	43.20	1	1,996	0.05%
2022/01/07	1	44.25	2	43.60	43.50	-1	1,951	-0.05%
2022/01/06	1	44.30	6	44.40	44.25	-5	1,934	-0.26%
2021/12/30	2	45.50	0	0.00	45.40	2	1,914	0.10%
2021/12/29	1	45.35	0	0.00	45.25	1	1,916	0.05%
2021/12/27	0	0.00	1	45.70	45.60	-1	1,941	-0.05%
2021/12/23	1	44.40	0	0.00	44.60	1	1,925	0.05%
2021/12/08	1	45.40	2	45.90	45.95	-1	1,970	-0.05%
2021/12/02	0	0.00	14	44.55	44.60	-14	2,000	-0.70%
2021/11/30	3	45.25	3	45.13	44.55	0	1,997	0.00%
2021/11/25	0	45.50	0	0.00	45.50	0	1,953	0.00%
2021/11/24	1	46.15	0	0.00	45.85	1	1,949	0.05%
2021/11/19	0	45.50	1	46.30	45.70	-1	1,923	-0.05%
2021/11/17	0	47.00	1	46.56	46.90	-1	1,877	-0.05%
2021/11/16	9	47.34	0	0.00	47.15	9	1,842	0.49%
2021/11/15	0	0.00	3	45.00	46.50	-3	1,600	-0.19%
2021/11/12	1	44.10	0	0.00	44.30	1	1,540	0.06%
2021/11/11	0	43.60	1	43.95	43.60	-1	1,526	-0.07%
2021/11/10	0	44.00	5	43.95	44.00	-5	1,574	-0.32%
2021/11/09	0	44.65	0	44.65	44.65	0	1,609	0.00%
2021/11/05	0	43.90	0	0.00	43.90	0	1,677	0.00%
2021/11/03	5	43.15	0	0.00	43.30	5	1,714	0.29%
2021/11/02	0	43.80	0	43.80	42.65	0	1,793	0.00%
2021/11/01	0	0.00	3	42.23	42.90	-3	1,853	-0.16%
2021/10/29	1	41.50	1	41.90	41.70	0	1,851	0.00%
2021/10/22	0	40.20	0	0.00	40.60	0	1,946	0.00%
2021/10/21	1	40.25	0	0.00	40.15	1	1,970	0.05%
2021/10/19	0	0.00	2	40.10	40.40	-2	2,028	-0.10%
2021/10/15	2	39.55	0	0.00	39.65	2	2,106	0.09%
2021/10/08	0	0.00	1	40.50	40.20	-1	2,231	-0.04%
2021/10/06	1	38.85	0	0.00	38.65	1	2,547	0.04%
2021/10/05	0	0.00	1	38.10	39.30	-1	2,620	-0.04%
2021/10/01	1	40.10	0	0.00	39.75	1	2,695	0.04%
2021/09/30	1	40.80	0	0.00	40.95	1	2,690	0.04%
2021/09/15	0	0.00	1	42.75	42.40	-1	2,946	-0.03%
2021/09/08	1	41.00	0	0.00	40.85	1	3,519	0.03%
2021/08/30	0	0.00	2	41.75	41.75	-2	3,716	-0.05%
2021/08/26	3	41.60	0	0.00	41.55	3	3,744	0.08%
2021/08/25	2	41.53	0	0.00	41.60	2	3,772	0.05%
2021/08/23	0	0.00	1	41.30	41.60	-1	3,820	-0.03%
2021/08/19	1	41.10	0	0.00	40.80	1	3,831	0.03%
2021/08/18	0	0.00	1	41.70	42.20	-1	3,841	-0.03%
2021/08/17	1	40.70	0	0.00	40.60	1	3,882	0.03%
2021/08/16	2	41.60	0	0.00	41.60	2	3,910	0.05%
2021/08/13	2	43.05	1	41.95	41.95	1	3,894	0.03%
2021/08/12	0	44.50	3	44.40	44.30	-3	4,118	-0.07%
2021/08/11	1	47.30	0	0.00	46.75	1	4,172	0.02%
2021/08/10	1	47.70	1	47.65	47.65	0	4,156	0.00%
2021/08/09	1	48.60	3	48.27	48.15	-2	4,196	-0.05%
2021/08/06	0	0.00	4	49.30	49.30	-4	4,195	-0.10%
2021/08/05	2	49.45	5	49.43	49.55	-3	4,156	-0.07%
2021/08/04	0	48.35	0	0.00	48.35	0	4,121	0.00%
2021/08/02	1	48.30	0	0.00	48.30	1	4,211	0.02%
2021/07/29	0	0.00	3	47.80	47.85	-3	4,246	-0.07%
2021/07/26	4	47.60	1	47.90	47.90	3	4,476	0.07%
2021/07/21	4	46.23	0	0.00	46.25	4	4,687	0.09%
2021/07/19	3	47.65	0	0.00	47.60	3	4,685	0.06%
2021/07/16	1	48.30	2	48.30	48.40	-1	4,759	-0.02%
2021/07/15	2	48.10	0	0.00	48.25	2	4,889	0.04%
2021/07/14	2	48.45	0	0.00	48.20	2	4,920	0.04%
2021/07/13	0	0.00	12	50.41	49.05	-12	4,891	-0.25%
2021/07/12	0	0.00	1	49.40	49.15	-1	4,678	-0.02%
2021/07/09	9	48.50	9	48.55	48.45	0	4,617	0.00%
2021/07/08	1	48.15	0	0.00	48.00	1	4,671	0.02%
2021/07/07	1	47.50	0	0.00	47.65	1	4,704	0.02%
2021/07/02	3	47.15	0	0.00	47.30	3	5,123	0.06%
2021/06/30	2	47.78	2	47.55	47.60	0	5,155	0.00%
2021/06/29	1	47.75	0	0.00	47.55	1	5,173	0.02%
2021/06/28	0	0.00	5	47.60	48.00	-5	5,210	-0.10%
2021/06/25	2	47.98	2	47.70	47.55	0	5,209	0.00%
2021/06/24	4	48.60	0	0.00	48.15	4	5,229	0.08%
2021/06/23	13	47.83	10	48.15	48.40	3	5,236	0.06%
2021/06/22	9	48.58	8	48.05	47.65	1	5,254	0.02%
2021/06/18	0	0.00	2	46.25	46.60	-2	5,441	-0.04%
2021/06/17	1	46.05	1	45.80	46.05	0	5,455	0.00%
2021/06/16	1	45.15	3	45.53	45.20	-2	5,456	-0.04%
2021/06/15	4	45.75	2	45.70	45.85	2	5,487	0.04%
2021/06/10	0	0.00	4	44.70	44.80	-4	5,529	-0.07%
2021/06/09	3	44.38	0	0.00	44.25	3	5,598	0.05%
2021/06/07	1	43.55	0	0.00	43.70	1	5,700	0.02%
2021/06/04	0	0.00	1	44.10	44.10	-1	5,743	-0.02%
2021/06/03	0	0.00	5	44.63	44.65	-5	5,781	-0.09%
2021/06/01	1	45.15	1	45.20	45.15	0	5,826	0.00%
2021/05/26	1	43.85	0	0.00	43.90	1	6,521	0.02%
2021/05/24	1	43.55	10	43.15	43.50	-9	6,656	-0.14%
2021/05/20	25	44.98	1	46.00	43.40	24	6,861	0.35%
2021/05/19	0	0.00	2	42.50	43.35	-2	6,619	-0.03%
2021/05/18	0	0.00	2	41.00	42.10	-2	6,594	-0.03%
2021/05/17	3	39.60	1	39.20	38.95	2	6,581	0.03%
2021/05/14	3	40.87	0	0.00	40.55	3	6,524	0.05%
2021/05/13	2	39.10	2	40.83	40.30	0	6,499	0.00%
2021/05/11	4	44.40	0	0.00	43.15	4	6,383	0.06%
2021/05/10	5	45.60	0	0.00	45.50	5	6,327	0.08%
2021/05/05	0	0.00	2	46.10	45.25	-2	6,321	-0.03%
2021/05/04	4	46.40	1	46.60	45.65	3	6,305	0.05%
2021/05/03	3	48.50	6	48.40	47.90	-3	6,201	-0.05%
2021/04/29	12	50.40	0	0.00	49.70	12	6,115	0.20%
2021/04/28	5	50.20	6	51.22	51.10	-1	6,010	-0.02%
2021/04/27	0	0.00	1	50.00	49.70	-1	6,008	-0.02%
2021/04/26	0	0.00	4.1	50.50	50.20	-4.1	6,016	-0.07%
2021/04/23	0	0.00	1	49.70	49.95	-1	6,022	-0.02%
2021/04/22	1	50.00	0	0.00	49.45	1	6,073	0.02%
2021/04/21	5	52.04	2	52.20	51.60	3	6,049	0.05%
2021/04/15	0	0.00	1	49.50	49.70	-1	5,993	-0.02%
2021/04/14	3	49.60	21	48.96	49.30	-18	6,013	-0.30%
2021/04/13	0	0.00	2	51.10	50.40	-2	5,978	-0.03%
2021/04/12	1	52.00	1	53.50	51.90	0	5,958	0.00%
2021/04/09	0	0.00	16	52.76	53.10	-16	5,898	-0.27%
2021/04/08	12	51.77	9	51.53	51.90	3	5,649	0.05%
2021/04/07	4	49.70	5	50.30	50.20	-1	5,523	-0.02%
2021/04/06	3	49.50	2	49.35	49.35	1	5,523	0.02%
2021/04/01	1	49.25	4	49.25	49.25	-3	5,532	-0.05%
2021/03/31	2	49.65	1	49.60	49.35	1	5,526	0.02%
2021/03/30	1	49.25	0	0.00	49.25	1	5,499	0.02%
2021/03/29	1	49.05	0	0.00	49.25	1	5,489	0.02%
2021/03/26	0	0.00	4	49.31	49.35	-4	5,473	-0.07%
2021/03/25	10	49.17	11	48.79	48.75	-1	5,488	-0.02%
2021/03/24	13	50.62	13	50.98	50.10	0	5,418	0.00%
2021/03/23	2	50.10	11	49.82	50.10	-9	5,105	-0.18%
2021/03/22	0	0.00	3	49.03	48.80	-3	4,990	-0.06%
2021/03/18	0	0.00	1	48.60	48.45	-1	5,019	-0.02%
2021/03/17	10	48.20	6	48.50	48.10	4	5,086	0.08%
2021/03/16	1	47.45	1	48.20	47.45	0	5,151	0.00%
2021/03/15	1	47.70	8	47.77	47.90	-7	5,377	-0.13%
2021/03/12	0	0.00	3	47.20	47.10	-3	5,348	-0.06%
2021/03/11	5	46.70	1	46.80	46.75	4	5,456	0.07%
2021/03/10	0	0.00	4	46.85	46.45	-4	5,480	-0.07%
2021/03/09	3	45.73	9	45.72	46.20	-6	5,507	-0.11%
2021/03/08	1	46.00	0	0.00	46.05	1	5,647	0.02%
2021/03/05	0	0.00	11	46.11	46.10	-11	5,728	-0.19%
2021/03/04	4	46.50	22	46.22	46.60	-18	5,879	-0.31%
2021/03/03	6	45.85	1	45.45	46.30	5	5,918	0.08%
2021/03/02	13	47.03	5	47.17	46.10	8	5,904	0.14%
2021/02/26	15	45.86	9	46.42	46.20	6	5,786	0.10%
2021/02/25	1	45.10	2	45.55	45.55	-1	5,606	-0.02%
2021/02/24	1	45.30	5	45.82	45.35	-4	5,603	-0.07%
2021/02/23	2	45.20	2	45.53	45.30	0	5,524	0.00%
2021/02/22	5	45.10	8	45.05	44.80	-3	5,452	-0.06%
2021/02/19	0	0.00	7	44.19	44.20	-7	5,366	-0.13%
2021/02/18	0	0.00	7	43.59	43.80	-7	5,408	-0.13%
2021/02/17	0	0.00	5	43.12	43.10	-5	5,543	-0.09%
2021/02/05	0	0.00	0	41.95	42.15	0	5,587	0.00%
2021/02/02	2	42.15	0	0.00	42.10	2	5,924	0.03%
2021/01/29	4	41.69	0	0.00	41.30	4	6,148	0.07%
2021/01/28	4	41.95	0	0.00	42.00	4	6,151	0.07%
2021/01/27	0	0.00	1	43.40	42.50	-1	6,236	-0.02%
2021/01/25	0	0.00	10	42.13	42.30	-10	6,623	-0.15%
2021/01/21	6	41.25	10	41.80	41.25	-4	6,639	-0.06%
2021/01/20	22	42.64	0	0.00	41.65	22	6,698	0.33%
2021/01/19	0	0.00	8	43.90	43.45	-8	6,623	-0.12%
2021/01/18	9	42.84	0	0.00	42.85	9	6,626	0.14%
2021/01/15	10	43.44	1	45.00	43.30	9	6,674	0.13%
2021/01/14	1	44.65	11	44.58	44.50	-10	6,626	-0.15%
2021/01/13	1	43.55	0	0.00	43.70	1	6,588	0.02%
2021/01/12	8	43.46	1	43.60	43.20	7	6,569	0.11%
2021/01/11	10	44.20	0	0.00	44.30	10	6,566	0.15%
2021/01/08	19	43.90	1	44.25	43.80	18	6,544	0.28%
2021/01/07	0	0.00	2	44.05	43.80	-2	6,606	-0.03%
2021/01/06	9	43.51	1	44.15	43.40	8	6,616	0.12%
2021/01/05	2	43.95	5	44.10	44.15	-3	6,611	-0.05%
2021/01/04	2	43.63	5	43.78	43.60	-3	6,585	-0.05%
2020/12/31	1	43.30	0	0.00	43.35	1	6,580	0.02%
2020/12/30	3	43.25	3	43.35	43.30	0	6,580	0.00%
2020/12/29	5	43.13	1	43.55	43.05	4	6,593	0.06%
2020/12/28	5	43.55	0.1	43.65	43.60	4.9	6,551	0.07%
2020/12/24	2	43.65	2	43.60	43.45	0	6,514	0.00%
2020/12/22	8	43.46	0	0.00	42.90	8	6,618	0.12%
2020/12/21	7	43.59	0	0.00	43.70	7	6,677	0.10%
2020/12/18	1	44.10	0	0.00	44.10	1	6,650	0.02%
2020/12/17	3	44.65	0	0.00	44.70	3	6,631	0.05%
2020/12/16	1	44.15	3	44.50	44.80	-2	6,606	-0.03%
2020/12/15	5	43.85	0	0.00	43.85	5	6,726	0.07%
2020/12/14	2	45.45	0	0.00	45.35	2	6,671	0.03%
2020/12/11	9	44.80	0	0.00	45.00	9	6,626	0.14%
2020/12/10	1	46.00	0	0.00	45.85	1	6,549	0.02%
2020/12/09	5	46.15	4	46.26	46.55	1	6,431	0.02%
2020/12/08	1	44.80	5	44.80	44.80	-4	6,235	-0.06%
2020/12/07	6	46.15	4	45.46	45.25	2	6,283	0.03%
2020/12/04	0	0.00	0.1	45.25	45.20	-0.1	6,218	0.00%
2020/12/03	6	45.03	1	45.60	45.05	5	6,188	0.08%
2020/12/02	3	45.60	2	45.85	45.55	1	6,174	0.02%
2020/12/01	8	45.06	1	44.95	45.60	7	6,077	0.12%
2020/11/30	0	0.00	34	45.01	44.85	-34	6,089	-0.56%
2020/11/27	12	44.95	45	44.75	44.55	-33	6,023	-0.55%
2020/11/26	35	44.04	5	44.20	44.20	30	6,021	0.50%
2020/11/25	0	0.00	24	44.25	43.70	-24	6,044	-0.40%
2020/11/24	2	44.95	21	44.55	44.45	-19	6,024	-0.32%
2020/11/23	11	44.32	0	0.00	44.35	11	5,947	0.18%
2020/11/20	11	43.92	55	43.97	44.15	-44	5,967	-0.74%
2020/11/19	6	43.93	53	43.97	43.85	-47	6,026	-0.78%
2020/11/18	0	0.00	7	43.70	43.50	-7	6,266	-0.11%
2020/11/17	31	43.73	12	43.60	43.40	19	6,470	0.29%
2020/11/16	60	43.99	54	43.94	43.85	6	6,809	0.09%
2020/11/13	20	42.80	5	43.05	43.20	15	7,000	0.21%
2020/11/12	22	42.98	1	43.05	42.70	21	7,850	0.27%
2020/11/11	1	43.10	0	0.00	42.95	1	8,502	0.01%
2020/11/10	5	41.70	11	42.59	42.40	-6	8,790	-0.07%
2020/11/09	0	0.00	15	42.23	42.15	-15	8,928	-0.17%
2020/11/06	10.2	41.95	5.1	41.95	41.75	5.1	8,994	0.06%
2020/11/05	2	40.80	5	40.80	40.90	-3	8,920	-0.03%
2020/11/04	5	40.85	0	0.00	41.00	5	8,951	0.06%
2020/11/03	1	41.25	8	41.40	41.10	-7	8,923	-0.08%
2020/10/29	0	0.00	1	39.10	39.70	-1	8,671	-0.01%
2020/10/28	10	39.99	0	0.00	39.80	10	8,670	0.12%
2020/10/27	5.1	41.15	1	41.10	41.20	4.1	8,599	0.05%
2020/10/26	1	41.50	0	0.00	41.60	1	8,638	0.01%
2020/10/22	1	42.00	0	0.00	41.45	1	8,666	0.01%
2020/10/21	0	0.00	2	41.88	41.85	-2	8,717	-0.02%
2020/10/19	1	41.55	2	42.00	41.35	-1	9,033	-0.01%
2020/10/16	3	41.07	0	0.00	40.65	3	9,143	0.03%
2020/10/15	1	41.50	3	41.32	41.50	-2	9,288	-0.02%
2020/10/14	0	0.00	1	40.65	40.65	-1	9,290	-0.01%
2020/10/13	7	40.28	0	0.00	40.25	7	9,699	0.07%
2020/10/08	1	40.80	0	0.00	40.95	1	9,977	0.01%
2020/10/06	0	0.00	1	40.10	40.20	-1	10,697	-0.01%
2020/09/28	2	39.05	1	38.50	39.05	1	11,633	0.01%
2020/09/25	3	38.05	6	38.80	38.05	-3	12,069	-0.02%
2020/09/24	24	40.71	0	0.00	39.75	24	12,326	0.19%
2020/09/23	13	41.68	0	0.00	41.50	13	12,635	0.10%
2020/09/22	1	41.95	2	41.88	41.65	-1	12,801	-0.01%
2020/09/21	1	42.75	0	0.00	42.75	1	12,838	0.01%
2020/09/18	2	43.50	18	43.62	43.60	-16	12,859	-0.12%
2020/09/17	5	42.65	7	42.47	42.55	-2	12,775	-0.02%
2020/09/16	2	42.10	2	42.15	42.05	0	12,830	0.00%
2020/09/15	1	42.15	0	0.00	41.85	1	12,858	0.01%
2020/09/14	4	41.90	0	0.00	41.85	4	12,907	0.03%
2020/09/11	9	41.75	1	41.40	41.30	8	12,902	0.06%
2020/09/10	1	42.30	5	43.50	42.25	-4	12,834	-0.03%
2020/09/09	13	42.03	1	42.25	42.20	12	12,751	0.09%
2020/09/08	8	43.53	0	43.15	43.05	8	12,663	0.06%
2020/09/07	5	43.75	0	0.00	43.50	5	12,664	0.04%
2020/09/04	5	44.00	4	44.09	44.45	1	12,725	0.01%
2020/09/03	7	44.92	19	45.23	45.15	-12	12,660	-0.09%
2020/09/02	8	44.71	2	44.63	44.60	6	12,555	0.05%
2020/09/01	17	43.99	2	44.10	44.20	15	12,478	0.12%
2020/08/31	3	43.95	2	44.05	43.55	1	12,403	0.01%
2020/08/28	6	42.79	5	43.30	43.50	1	12,488	0.01%
2020/08/27	3	43.55	111	43.40	43.20	-108	12,500	-0.86%	大賣/鉅額交易
2020/08/26	2	44.20	1	44.05	44.10	1	12,464	0.01%
2020/08/24	6	45.22	8.4	45.03	44.60	-2.4	12,612	-0.02%
2020/08/21	4	44.05	8	44.09	43.95	-4	12,397	-0.03%
2020/08/20	13	44.28	9.3	43.56	43.35	3.7	12,262	0.03%
2020/08/19	15	48.46	13	48.72	48.15	2	11,877	0.02%
2020/08/18	48	49.85	33	49.33	48.15	15	11,533	0.13%
2020/08/17	13	47.95	12	48.30	49.65	1	10,644	0.01%
2020/08/14	14	44.27	23	44.51	45.15	-9	9,929	-0.09%
2020/08/13	11	42.61	4	43.08	42.35	7	9,575	0.07%
2020/08/12	3	42.15	8	43.89	44.15	-5	9,310	-0.05%
2020/08/11	23	43.31	2	42.93	42.55	21	9,225	0.23%
2020/08/10	110	43.89	0	0.00	43.95	110	9,200	1.20%	大買/鉅額交易
2020/08/07	1	43.55	20	43.72	43.85	-19	9,266	-0.21%
2020/08/06	11	42.94	1	43.30	42.75	10	9,272	0.11%
2020/08/05	1	42.90	11	43.51	43.30	-10	9,427	-0.11%
2020/08/04	1	42.00	0	0.00	42.00	1	9,637	0.01%
2020/08/03	0	0.00	12	41.79	41.80	-12	9,662	-0.12%
2020/07/31	3	41.55	2	41.55	41.80	1	9,656	0.01%
2020/07/30	8	41.03	11	41.43	41.25	-3	9,670	-0.03%
2020/07/29	0	0.00	6	41.04	41.15	-6	9,659	-0.06%
2020/07/28	18	41.38	1	40.75	40.15	17	9,660	0.18%
2020/07/27	9	41.80	2	42.53	41.55	7	9,672	0.07%
2020/07/24	15	43.20	18	44.21	42.80	-3	9,622	-0.03%
2020/07/23	12	45.12	14	44.97	45.00	-2	9,561	-0.02%
2020/07/22	34	45.25	17	45.40	45.40	17	9,399	0.18%
2020/07/21	7	45.53	1	46.30	45.25	6	9,255	0.06%
2020/07/20	0	0.00	2	45.95	45.30	-2	9,126	-0.02%
2020/07/17	12	46.41	15	46.49	45.25	-3	9,072	-0.03%
2020/07/16	0	0.00	6	45.53	45.75	-6	8,704	-0.07%
2020/07/15	20	45.63	9	45.34	45.00	11	8,611	0.13%
2020/07/14	23	44.74	24	44.88	45.10	-1	8,533	-0.01%
2020/07/13	19	45.49	35	46.15	46.35	-16	8,375	-0.19%
2020/07/10	1	43.40	4	44.00	43.00	-3	7,946	-0.04%
2020/07/09	21	44.85	6	46.16	44.50	15	7,828	0.19%
2020/07/08	10	45.65	28	45.56	45.45	-18	7,619	-0.24%
2020/07/07	28	44.27	8	44.50	44.10	20	7,491	0.27%
2020/07/06	26	43.81	37	44.58	45.00	-11	7,417	-0.15%
2020/07/03	24	42.35	22	42.94	43.00	2	7,059	0.03%
2020/07/02	8	40.71	76	41.49	41.90	-68	6,805	-1.00%
2020/07/01	5	40.00	12	40.02	39.80	-7	6,455	-0.11%
2020/06/30	7	39.00	6	39.12	38.80	1	6,322	0.02%
2020/06/29	7	38.09	7	38.05	38.05	0	6,286	0.00%
2020/06/24	1	38.70	1	39.10	39.15	0	6,262	0.00%
2020/06/23	0	0.00	7	38.98	38.80	-7	6,272	-0.11%
2020/06/22	21	38.89	25	38.52	38.45	-4	6,299	-0.06%
2020/06/19	7	38.96	12	38.98	39.10	-5	6,389	-0.08%
2020/06/18	5	38.25	8	38.08	38.05	-3	6,387	-0.05%
2020/06/17	2	37.90	0	0.00	37.85	2	6,431	0.03%
2020/06/16	1	37.55	0	0.00	37.70	1	6,584	0.02%
2020/06/15	9	37.40	0	0.00	36.95	9	6,711	0.13%
2020/06/12	6	37.46	8	37.66	37.75	-2	6,765	-0.03%
2020/06/11	5	38.55	13	39.01	38.45	-8	6,803	-0.12%
2020/06/10	0.7	38.75	4	38.95	38.75	-3.3	6,737	-0.05%
2020/06/09	11	38.79	35	39.01	38.70	-24	6,889	-0.35%
2020/06/08	0	0.00	5	38.96	38.90	-5	6,944	-0.07%
2020/06/05	1	39.05	2	39.10	39.05	-1	6,952	-0.01%
2020/06/04	5	39.35	34	39.56	39.30	-29	7,013	-0.41%
2020/06/03	3	38.95	2	39.03	39.00	1	6,890	0.01%
2020/06/02	79	38.87	34	38.77	38.55	45	6,857	0.66%
2020/06/01	4	38.64	21	38.76	38.95	-17	6,885	-0.25%
2020/05/29	24	38.11	8	38.09	38.75	16	7,206	0.22%
2020/05/28	5	37.43	4	37.58	37.50	1	7,077	0.01%
2020/05/27	1	36.80	3	37.17	37.40	-2	7,029	-0.03%
2020/05/26	1	36.85	1	36.90	36.70	0	6,982	0.00%
2020/05/25	13	36.24	0	0.00	36.40	13	6,977	0.19%
2020/05/22	2	36.50	0	0.00	36.35	2	6,976	0.03%
2020/05/21	1	37.20	1	37.00	37.20	0	6,966	0.00%
2020/05/20	1	36.40	6	36.60	36.60	-5	6,948	-0.07%
2020/05/19	10	37.25	10	36.80	36.85	0	6,921	0.00%
2020/05/18	3	36.60	4	36.55	36.45	-1	6,887	-0.01%
2020/05/15	6	37.69	5	37.95	37.60	1	6,813	0.01%
2020/05/14	13	38.42	6	38.30	37.65	7	6,773	0.10%
2020/05/13	17	39.07	1	38.90	39.05	16	6,663	0.24%
2020/05/12	56	40.31	1	39.20	39.70	55	6,607	0.83%
2020/05/11	26	40.29	70	40.56	41.10	-44	6,463	-0.68%
2020/05/08	2	39.00	0	0.00	38.80	2	6,140	0.03%
2020/05/07	5	38.80	2	38.80	38.85	3	6,126	0.05%
2020/05/06	12	38.67	0	0.00	38.35	12	6,115	0.20%
2020/05/05	6	38.75	1	39.40	38.80	5	6,120	0.08%
2020/05/04	11	39.23	10	39.20	39.00	1	6,133	0.02%
2020/04/30	0	0.00	21	39.66	40.00	-21	6,145	-0.34%
2020/04/29	0	0.00	2	39.20	38.90	-2	6,134	-0.03%
2020/04/28	21	39.44	1	38.80	38.65	20	6,167	0.32%
2020/04/27	10.9	38.98	10	39.40	39.35	0.9	6,181	0.01%
2020/04/23	10	39.30	0	0.00	39.20	10	6,150	0.16%
2020/04/22	10	38.15	14	38.85	39.35	-4	6,099	-0.07%
2020/04/21	2	38.20	0	0.00	38.15	2	6,082	0.03%
2020/04/20	6	39.78	0	0.00	39.60	6	6,081	0.10%
2020/04/14	2	39.55	1	39.80	39.80	1	5,819	0.02%
2020/04/13	14	39.58	14	39.99	39.60	0	5,773	0.00%
2020/04/09	25	38.90	22	38.89	38.60	3	5,704	0.05%
2020/04/08	2	37.30	0	0.00	37.60	2	5,578	0.04%
2020/04/07	10	35.60	10	35.90	36.60	0	5,546	0.00%
2020/04/06	4	34.24	20	34.24	34.50	-16	5,576	-0.29%
2020/04/01	0	0.00	15	33.40	33.70	-15	5,534	-0.27%
2020/03/30	1	33.10	1	33.20	33.20	0	5,552	0.00%
2020/03/27	10	33.95	2	33.10	32.50	8	5,567	0.14%
2020/03/26	12	31.59	17	32.02	32.90	-5	5,468	-0.09%
2020/03/25	0	0.00	3	31.37	31.60	-3	5,359	-0.06%
2020/03/24	0	0.00	13	27.90	29.00	-13	5,227	-0.25%
2020/03/23	11	26.51	1	26.40	26.40	10	5,163	0.19%
2020/03/20	23	29.57	12	29.93	28.00	11	5,115	0.22%
2020/03/19	2	27.55	6	27.73	27.45	-4	4,974	-0.08%
2020/03/18	5	30.59	12	31.16	30.40	-7	4,854	-0.14%
2020/03/17	2	30.55	2	31.35	30.50	0	4,809	0.00%
2020/03/16	8	33.01	2	33.08	31.55	6	4,763	0.13%
2020/03/13	3	32.37	20	32.39	33.15	-17	4,720	-0.36%
2020/03/12	0	0.00	10	37.70	35.40	-10	4,616	-0.22%
2020/03/11	13	39.08	14	38.53	38.30	-1	4,541	-0.02%
2020/03/10	31	38.40	33	39.04	39.50	-2	4,507	-0.04%
2020/03/09	12	40.51	10	39.30	39.10	2	4,432	0.05%
2020/03/06	5	41.16	3	41.40	41.05	2	4,384	0.05%
2020/03/05	20	41.71	5	41.84	41.70	15	4,371	0.34%
2020/03/04	27	42.03	26	42.02	41.50	1	4,306	0.02%
2020/03/03	0	0.00	2	40.10	40.40	-2	3,901	-0.05%
2020/03/02	3	36.07	7	35.96	36.75	-4	3,833	-0.10%
2020/02/27	5	36.56	0	0.00	36.00	5	3,885	0.13%
2020/02/26	0	0.00	2	38.25	37.60	-2	3,880	-0.05%
2020/02/24	2	37.85	2	38.65	38.25	0	3,975	0.00%
2020/02/21	2	38.63	2	38.55	38.55	0	4,107	0.00%
2020/02/20	2	39.05	0	0.00	38.85	2	4,155	0.05%
2020/02/18	1	38.95	0	0.00	38.95	1	4,387	0.02%
2020/02/17	3	39.23	1	39.30	39.20	2	4,805	0.04%
2020/02/14	0	0.00	1	39.35	39.60	-1	4,990	-0.02%
2020/02/13	13	39.77	10	39.20	39.25	3	5,192	0.06%
2020/02/12	10	38.70	11	39.39	39.65	-1	5,443	-0.02%
2020/02/11	1	38.85	3	38.97	38.70	-2	5,693	-0.04%
2020/02/10	0	0.00	2	37.40	38.00	-2	5,705	-0.04%
2020/02/07	1	38.65	0	0.00	38.30	1	5,756	0.02%
2020/02/06	4	38.70	13	38.76	39.10	-9	5,791	-0.16%
2020/02/05	25	37.99	3	37.65	37.95	22	5,844	0.38%
2020/02/04	20	37.30	15	37.59	37.90	5	5,862	0.09%
2020/02/03	3	34.67	2	35.60	36.15	1	5,972	0.02%
2020/01/31	20	37.78	7	38.77	37.65	13	6,089	0.21%
2020/01/30	2	39.30	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	2	42.90	0	0.00	42.90	2	6,147	0.03%
2020/01/14	4	42.84	2	43.20	43.30	2	6,726	0.03%
2020/01/13	10	42.53	1	42.55	42.65	9	6,791	0.13%
2020/01/10	1	41.55	0	0.00	41.55	1	6,861	0.01%
2020/01/08	0	0.00	5	41.64	41.65	-5	7,213	-0.07%
2020/01/07	2	41.70	0	0.00	41.80	2	7,462	0.03%
2020/01/06	1	42.35	1	42.50	42.30	0	7,520	0.00%
2020/01/03	2	43.25	0	0.00	43.25	2	7,540	0.03%
2020/01/02	0	0.00	1	43.95	43.95	-1	7,537	-0.01%
2019/12/31	3	43.90	0	0.00	43.90	3	7,530	0.04%
2019/12/30	0	0.00	15	43.77	43.80	-15	7,526	-0.20%
2019/12/27	1	42.50	0	0.00	42.40	1	7,456	0.01%
2019/12/26	12	43.13	5	42.90	42.45	7	7,499	0.09%
2019/12/25	2	43.18	0	0.00	43.40	2	7,535	0.03%
2019/12/24	0	0.00	17	42.94	43.00	-17	7,682	-0.22%
2019/12/20	5	42.50	0	0.00	42.50	5	8,363	0.06%
2019/12/18	0	0.00	4	42.05	42.05	-4	9,315	-0.04%
2019/12/17	1	42.40	1	42.55	42.50	0	9,478	0.00%
2019/12/16	9	42.21	1	42.25	42.30	8	9,664	0.08%
2019/12/13	0	0.00	1	41.90	41.85	-1	9,674	-0.01%
2019/12/12	5	42.44	0	0.00	42.20	5	9,738	0.05%
2019/12/11	7	42.26	1	42.20	42.45	6	9,729	0.06%
2019/12/10	4	41.90	2	41.90	41.90	2	9,716	0.02%
2019/12/09	2	42.55	0	0.00	42.05	2	9,701	0.02%
2019/12/05	0	0.00	2	42.70	42.75	-2	9,736	-0.02%
2019/12/04	2	42.20	3	42.10	42.10	-1	9,785	-0.01%
2019/12/03	10	42.25	3	42.40	42.55	7	9,881	0.07%
2019/12/02	2	41.75	4	42.25	42.10	-2	9,907	-0.02%
2019/11/29	2	43.30	0	0.00	43.10	2	9,912	0.02%
2019/11/27	2	44.20	1	43.95	44.00	1	10,066	0.01%
2019/11/26	4	44.05	5	43.97	43.80	-1	10,142	-0.01%
2019/11/25	0	0.00	3	43.43	43.70	-3	10,121	-0.03%
2019/11/22	4	42.97	2	43.45	42.85	2	10,146	0.02%
2019/11/21	2	42.85	0	0.00	43.30	2	10,169	0.02%
2019/11/20	29	43.85	1	43.80	43.60	28	10,174	0.28%
2019/11/19	6	45.28	4	45.54	45.00	2	10,175	0.02%
2019/11/18	0	0.00	17	45.67	45.45	-17	10,285	-0.17%
2019/11/15	2	45.15	13	45.68	45.15	-11	10,529	-0.10%
2019/11/14	27	45.58	2	46.10	44.60	25	10,787	0.23%
2019/11/13	3	45.33	0	0.00	45.00	3	10,608	0.03%
2019/11/12	10	45.66	8	45.33	46.15	2	10,685	0.02%
2019/11/11	3	45.90	1	45.75	46.20	2	10,689	0.02%
2019/11/08	1	44.30	9	45.25	45.80	-8	10,661	-0.08%
2019/11/07	1	43.65	0	0.00	43.80	1	10,518	0.01%
2019/11/06	5	44.11	0	0.00	43.90	5	10,756	0.05%
2019/11/05	1	44.80	1	45.10	44.80	0	10,814	0.00%
2019/11/04	3	44.65	0	0.00	44.55	3	10,889	0.03%
2019/11/01	1	44.90	2	45.00	45.10	-1	10,937	-0.01%
2019/10/31	2	44.87	0	0.00	44.65	2	11,096	0.02%
2019/10/30	2	43.55	3	44.45	45.80	-1	11,260	-0.01%
2019/10/29	4	43.80	2	44.55	43.90	2	11,419	0.02%
2019/10/28	1	43.65	5	44.11	44.45	-4	11,889	-0.03%
2019/10/25	2	43.55	0	43.95	44.00	2	12,331	0.02%
2019/10/24	1	44.25	0	0.00	44.50	1	12,331	0.01%
2019/10/23	9	45.03	10	45.78	44.25	-1	12,367	-0.01%
2019/10/22	2	44.60	1	45.05	44.65	1	12,109	0.01%
2019/10/21	3	44.02	2	44.65	44.15	1	12,029	0.01%
2019/10/18	2	44.15	0	0.00	44.25	2	11,964	0.02%
2019/10/17	0	0.00	1	43.65	43.95	-1	11,898	-0.01%
2019/10/16	2	43.05	2	42.90	43.05	0	11,706	0.00%
2019/10/15	2	42.55	6	42.88	43.00	-4	11,656	-0.03%
2019/10/14	0	0.00	3	41.10	41.05	-3	11,486	-0.03%
2019/10/09	0	0.00	2	40.00	40.00	-2	11,506	-0.02%
2019/10/08	3	39.68	0	0.00	39.40	3	11,470	0.03%
2019/10/04	5	40.90	4	40.38	40.30	1	11,366	0.01%
2019/10/03	2	40.90	0	0.00	40.95	2	11,301	0.02%
2019/10/02	5	41.14	7	41.04	41.50	-2	11,253	-0.02%
2019/10/01	1	40.95	1	41.25	40.80	0	11,251	0.00%
2019/09/27	6	41.29	1	41.95	40.75	5	11,202	0.04%
2019/09/26	4	43.53	1	44.55	42.90	3	11,061	0.03%
2019/09/25	11	43.42	15	43.52	44.40	-4	10,781	-0.04%
2019/09/24	7	43.44	10	43.75	42.30	-3	10,420	-0.03%
2019/09/23	1	41.50	15	42.36	43.00	-14	9,990	-0.14%
2019/09/20	1	40.70	1	40.15	40.50	0	9,512	0.00%
2019/09/19	3	39.77	12	40.13	40.90	-9	9,340	-0.10%
2019/09/18	0	0.00	12	39.30	39.30	-12	9,139	-0.13%
2019/09/17	2	39.55	1	39.40	39.65	1	9,184	0.01%
2019/09/12	0	0.00	2	39.00	38.80	-2	9,263	-0.02%
2019/09/11	0	0.00	1	38.55	38.30	-1	9,336	-0.01%
2019/09/10	2	38.15	2	38.30	38.45	0	9,456	0.00%
2019/09/06	1	40.00	8	40.09	39.85	-7	9,703	-0.07%
2019/09/05	0	0.00	2	40.20	40.20	-2	9,706	-0.02%
2019/09/04	1	39.65	6	39.55	39.45	-5	9,843	-0.05%
2019/09/02	1	39.80	2	39.80	40.00	-1	9,811	-0.01%
2019/08/30	11	40.00	21	39.95	39.30	-10	9,798	-0.10%
2019/08/29	5	39.70	0	0.00	39.30	5	9,735	0.05%
2019/08/28	5	38.40	16	38.40	38.40	-11	9,662	-0.11%
2019/08/27	5	39.70	5	39.45	39.05	0	9,707	0.00%
2019/08/26	1	39.10	0	0.00	38.85	1	9,759	0.01%
2019/08/23	15	40.48	8	40.44	40.30	7	9,702	0.07%
2019/08/22	14	40.59	9	40.35	40.25	5	9,635	0.05%
2019/08/21	12	40.25	0	0.00	40.40	12	9,495	0.13%
2019/08/20	18	41.26	0	0.00	40.95	18	9,382	0.19%
2019/08/19	2	41.38	3	41.35	42.10	-1	9,110	-0.01%
2019/08/16	0	0.00	11.1	39.86	39.40	-11.1	8,779	-0.13%
2019/08/15	20	39.18	0	39.25	39.30	20	8,662	0.23%
2019/08/14	0	0.00	3	38.47	38.85	-3	8,454	-0.04%
2019/08/13	3	38.53	5	38.25	38.15	-2	8,299	-0.02%
2019/08/12	10	37.74	0.7	38.10	38.25	9.3	8,147	0.11%
2019/08/08	26	37.15	10	37.30	37.45	16	8,101	0.20%
2019/08/07	100	37.03	100	36.00	35.80	0	7,973	0.00%
2019/08/06	7	35.01	2	34.50	36.50	5	7,923	0.06%
2019/08/05	0	0.00	7	35.71	35.50	-7	7,981	-0.09%
2019/08/02	0	0.00	6	35.98	36.10	-6	8,069	-0.07%
2019/08/01	2	39.00	4	38.46	37.80	-2	7,916	-0.03%
2019/07/31	18	37.93	25	38.02	37.60	-7	7,619	-0.09%
2019/07/29	4	39.59	3	39.92	40.10	1	7,321	0.01%
2019/07/26	3	37.27	20	36.86	38.00	-17	6,850	-0.25%
2019/07/25	10	35.40	11	34.98	35.20	-1	6,447	-0.02%
2019/07/24	5	34.30	17	34.47	34.70	-12	6,379	-0.19%
2019/07/23	2	34.10	1	33.40	33.95	1	6,406	0.02%
2019/07/19	0	0.00	1	32.65	32.65	-1	6,510	-0.02%
2019/07/18	5	31.97	0	0.00	31.75	5	6,642	0.08%
2019/07/17	5	31.90	0	0.00	31.90	5	6,756	0.07%
2019/07/16	1	31.40	2	31.88	31.60	-1	7,109	-0.01%
2019/07/12	0	0.00	5	32.49	32.75	-5	7,870	-0.06%
2019/07/11	4	31.94	0	0.00	31.80	4	8,403	0.05%
2019/07/10	1	31.85	0	0.00	31.95	1	8,466	0.01%
2019/07/08	0	0.00	0	31.90	31.90	0	8,879	0.00%
2019/07/04	4	32.15	6	32.21	32.10	-2	8,912	-0.02%
2019/07/02	1	31.90	1	32.50	31.90	0	8,987	0.00%
2019/07/01	0	0.00	3.1	31.76	31.80	-3.1	8,977	-0.03%
2019/06/28	2	31.05	0	0.00	31.05	2	8,994	0.02%
2019/06/27	0	0.00	2	31.50	31.40	-2	9,042	-0.02%
2019/06/24	1	30.65	2	30.98	31.35	-1	9,031	-0.01%
2019/06/21	2	31.15	3	31.70	30.90	-1	9,083	-0.01%
2019/06/20	0	0.00	1	31.85	31.55	-1	9,042	-0.01%
2019/06/19	0	0.00	2	31.58	31.35	-2	9,019	-0.02%
2019/06/18	4	31.06	1	31.25	30.90	3	9,012	0.03%
2019/06/17	1	31.70	0	0.00	31.65	1	8,960	0.01%
2019/06/14	11	31.30	21	31.25	31.70	-10	8,869	-0.11%
2019/06/13	3	30.52	2	31.30	30.30	1	8,784	0.01%
2019/06/12	7	31.00	0	0.00	30.95	7	8,635	0.08%
2019/06/11	3	31.30	6	30.47	30.90	-3	8,568	-0.04%
2019/06/10	1	29.70	22	29.67	29.70	-21	8,327	-0.25%
2019/06/06	3	29.03	0	0.00	29.00	3	8,299	0.04%
2019/06/05	1	29.85	2	30.00	29.45	-1	8,346	-0.01%
2019/06/04	0	0.00	2	29.70	29.45	-2	8,333	-0.02%
2019/06/03	0	0.00	2	29.28	29.30	-2	8,318	-0.02%
2019/05/31	1	29.55	2	29.45	29.50	-1	8,284	-0.01%
2019/05/30	1	28.80	3	28.83	29.10	-2	8,178	-0.02%
2019/05/29	0	0.00	1	28.00	28.50	-1	8,066	-0.01%
2019/05/28	2	28.25	0	0.00	28.20	2	8,087	0.02%
2019/05/23	3	28.47	2	28.35	28.30	1	8,526	0.01%
2019/05/22	0	0.00	2	28.80	29.30	-2	8,768	-0.02%
2019/05/21	8	28.11	4	28.03	28.35	4	8,744	0.05%
2019/05/20	4	29.56	0	0.00	28.80	4	8,639	0.05%
2019/05/17	4	29.24	2	30.00	29.30	2	8,650	0.02%
2019/05/16	16	30.10	9	30.04	29.65	7	8,642	0.08%
2019/05/15	27	29.86	32	30.19	30.40	-5	8,664	-0.06%
2019/05/14	2	28.30	5	29.22	29.40	-3	8,779	-0.03%
2019/05/13	7	29.25	5	28.70	28.80	2	8,781	0.02%
2019/05/10	9	29.58	0	0.00	29.30	9	8,700	0.10%
2019/05/09	9	31.26	8	30.26	29.85	1	8,496	0.01%
2019/05/08	18	31.44	14	31.61	32.60	4	8,255	0.05%
2019/05/07	2	31.90	5	31.89	31.90	-3	8,191	-0.04%
2019/05/06	8	31.28	2	31.85	31.20	6	8,176	0.07%
2019/05/03	5	32.37	4	32.28	32.20	1	8,101	0.01%
2019/05/02	5	32.22	4	32.40	31.65	1	8,021	0.01%
2019/04/29	6	31.98	8	32.59	32.50	-2	7,864	-0.03%
2019/04/26	3	32.25	0	0.00	31.95	3	7,719	0.04%
2019/04/25	4	32.70	0	0.00	33.00	4	7,569	0.05%
2019/04/24	12	34.35	11	33.17	33.40	1	7,424	0.01%
2019/04/23	8	33.89	7	33.71	34.05	1	7,217	0.01%
2019/04/22	1	34.30	14	34.64	34.90	-13	7,052	-0.18%
2019/04/19	1	32.91	6	32.93	33.90	-5	6,699	-0.07%
2019/04/18	6	31.43	5	31.39	31.05	1	6,335	0.02%
2019/04/17	20	30.28	34	30.71	30.90	-14	5,978	-0.23%
2019/04/16	8	28.93	0	0.00	29.10	8	5,326	0.15%
2019/04/15	0	28.90	1	29.55	29.05	-1	5,228	-0.02%
2019/04/12	2	28.35	8	28.00	28.55	-6	4,942	-0.12%
2019/04/11	7	27.60	0	0.00	27.40	7	4,789	0.15%
2019/04/09	5	27.75	10	28.23	28.15	-5	4,694	-0.11%
2019/04/03	0	0.00	5	27.56	27.55	-5	4,525	-0.11%
2019/04/02	2	27.18	16	27.46	27.30	-14	4,451	-0.31%
2019/04/01	0	0.00	24	26.75	26.85	-24	4,335	-0.55%
2019/03/28	3	26.30	0	0.00	26.00	3	4,270	0.07%
2019/03/27	10	26.57	0	0.00	26.40	10	4,278	0.23%
2019/03/26	8	26.88	0	0.00	26.70	8	4,252	0.19%
2019/03/25	1	27.25	3	27.45	27.30	-2	4,195	-0.05%
2019/03/22	0	0.00	19	27.82	27.85	-19	4,192	-0.45%
2019/03/21	0	0.00	16	27.36	27.60	-16	4,118	-0.39%
2019/03/20	4	26.75	6	26.63	26.80	-2	4,111	-0.05%
2019/03/18	7	26.60	17	27.34	27.15	-10	4,094	-0.24%
2019/03/15	0	0.00	2	26.60	26.35	-2	4,022	-0.05%
2019/03/14	1	26.20	0	0.00	26.10	1	4,034	0.02%
2019/03/12	4	26.23	22	26.08	26.15	-18	4,166	-0.43%
2019/03/11	21	26.17	20	26.05	26.05	1	4,319	0.02%
2019/03/08	3	25.63	2	26.00	25.90	1	4,399	0.02%
2019/03/07	5	26.40	5	26.40	26.25	0	4,515	0.00%
2019/03/06	6	26.90	0	0.00	26.85	6	4,539	0.13%
2019/03/05	5	27.05	5	26.85	26.80	0	4,631	0.00%
2019/03/04	2	27.00	4	27.05	27.20	-2	4,629	-0.04%
2019/02/27	15	27.22	5	26.95	26.95	10	4,627	0.22%
2019/02/26	14	27.78	0	0.00	27.55	14	4,598	0.30%
2019/02/25	5	27.90	9	28.38	28.00	-4	4,602	-0.09%
2019/02/22	36	28.36	12	28.45	27.90	24	4,499	0.53%
2019/02/21	1	26.55	3	27.72	28.10	-2	4,163	-0.05%
2019/02/14	5	26.25	5	26.10	26.10	0	3,947	0.00%
2019/02/13	0	0.00	5	25.50	26.15	-5	3,840	-0.13%
2019/02/12	0	0.00	1	24.90	25.20	-1	3,643	-0.03%
2019/01/28	2	24.10	0	0.00	24.10	2	3,878	0.05%
2019/01/25	0	0.00	2	24.10	24.15	-2	4,225	-0.05%
2019/01/22	2	23.80	0	0.00	23.70	2	4,453	0.04%
2019/01/18	0	0.00	2	24.10	23.90	-2	4,541	-0.04%
2019/01/17	2	23.75	0	0.00	23.80	2	4,604	0.04%
2019/01/15	2	24.03	0	0.00	23.90	2	4,683	0.04%
2019/01/11	0	0.00	12	24.03	23.85	-12	4,732	-0.25%
2019/01/10	22	24.38	11	24.51	24.30	11	4,712	0.23%
2019/01/09	0	0.00	1	23.55	23.70	-1	4,626	-0.02%
2019/01/07	0	0.00	2	23.00	22.95	-2	4,615	-0.04%
2019/01/04	2	22.25	0	0.00	22.40	2	4,684	0.04%
2018/12/25	0	0.00	6	23.00	23.10	-6	5,027	-0.12%
2018/12/24	0	0.00	1	23.35	23.35	-1	5,036	-0.02%
2018/12/20	1	22.95	0	0.00	23.05	1	5,091	0.02%
2018/12/18	2	24.05	0	0.00	23.90	2	5,102	0.04%
2018/12/17	0	0.00	2	24.45	24.50	-2	5,194	-0.04%
2018/12/14	2	24.05	0	0.00	24.30	2	5,181	0.04%
2018/12/12	0	0.00	2	24.70	24.60	-2	5,146	-0.04%
2018/12/10	2	24.20	0	0.00	24.10	2	5,198	0.04%
2018/12/07	1	24.75	2	24.80	24.75	-1	5,196	-0.02%
2018/12/06	3	24.22	0	0.00	24.05	3	5,199	0.06%
2018/12/04	2	26.40	1	26.30	25.85	1	5,252	0.02%
2018/12/03	1	26.00	2	25.85	25.65	-1	5,211	-0.02%
2018/11/29	3	24.40	3	23.90	23.85	0	4,932	0.00%
2018/11/27	0	0.00	2	23.70	23.55	-2	4,931	-0.04%
2018/11/26	2	23.30	0	23.60	23.40	2	5,035	0.04%
2018/11/23	0	0.00	11	23.39	23.30	-11	5,149	-0.21%
2018/11/20	1	23.65	0	0.00	23.70	1	5,998	0.02%
2018/11/19	0	0.00	2	23.70	23.70	-2	6,020	-0.03%
2018/11/16	0	23.40	0	0.00	23.40	0	6,028	0.00%
2018/11/14	13	23.66	8	23.58	23.50	5	5,954	0.08%
2018/11/13	2	22.20	12	22.96	23.20	-10	5,926	-0.17%
2018/11/12	5	22.80	2	23.25	22.85	3	6,002	0.05%
2018/11/08	13	23.34	0	0.00	23.00	13	6,121	0.21%
2018/11/07	7	23.25	18	23.31	23.45	-11	6,081	-0.18%
2018/11/06	3	22.72	5	23.24	22.20	-2	6,058	-0.03%
2018/11/05	3	23.00	8	23.21	23.30	-5	6,068	-0.08%
2018/11/02	33	23.58	21	24.08	23.40	12	6,019	0.20%
2018/11/01	0	22.45	4	22.19	22.45	-4	5,798	-0.07%
2018/10/31	2	21.15	4	21.00	21.10	-2	5,804	-0.03%
2018/10/30	12	20.38	10	20.05	20.10	2	5,880	0.03%
2018/10/29	0	0.00	3	20.53	20.70	-3	5,917	-0.05%
2018/10/26	0	0.00	2	19.65	19.50	-2	5,994	-0.03%
2018/10/25	3	19.12	3	19.00	19.05	0	6,049	0.00%
2018/10/24	4	20.14	0	0.00	20.50	4	6,087	0.07%
2018/10/23	3	20.85	0	0.00	20.45	3	6,132	0.05%
2018/10/22	5	21.45	2	21.35	21.40	3	6,214	0.05%
2018/10/19	11	20.79	0	0.00	20.90	11	6,444	0.17%
2018/10/17	0	0.00	3	21.92	21.50	-3	6,694	-0.04%
2018/10/15	3	21.15	0	0.00	20.85	3	6,739	0.04%
2018/10/12	4	19.96	8	20.26	21.20	-4	6,752	-0.06%
2018/10/11	17	20.62	20	20.63	20.60	-3	6,849	-0.04%
2018/10/09	0	0.00	2	22.95	22.85	-2	6,952	-0.03%
2018/10/08	3	22.70	2	22.60	22.50	1	7,000	0.01%
2018/10/05	6	23.74	2	23.15	23.15	4	7,080	0.06%
2018/10/02	0	0.00	10	26.05	25.90	-10	7,117	-0.14%
2018/09/28	10	25.95	10	26.05	26.15	0	7,440	0.00%
2018/09/25	1	26.50	0	0.00	26.55	1	8,826	0.01%
2018/09/21	0	0.00	4	26.16	26.90	-4	9,259	-0.04%
2018/09/20	1	25.35	0	0.00	25.35	1	9,307	0.01%
2018/09/18	4	26.03	0	0.00	25.70	4	9,513	0.04%
2018/09/17	11	26.69	13	26.59	26.55	-2	9,530	-0.02%
2018/09/14	0	0.00	4	26.44	26.40	-4	9,515	-0.04%
2018/09/13	10	26.00	0	0.00	25.60	10	9,512	0.11%
2018/09/11	5	25.77	3	25.95	26.25	2	9,675	0.02%
2018/09/10	18	25.29	1	25.40	25.25	17	9,667	0.18%
2018/09/07	4	27.09	1	28.50	26.70	3	9,577	0.03%
2018/09/05	2	28.90	0	0.00	28.90	2	9,621	0.02%
2018/09/04	0	0.00	3	29.60	29.60	-3	9,694	-0.03%
2018/09/03	6	28.98	0	0.00	28.80	6	9,749	0.06%
2018/08/31	2	29.85	1	30.00	29.95	1	9,765	0.01%
2018/08/30	3	29.15	0	0.00	29.50	3	10,169	0.03%
2018/08/29	3	29.17	17	29.59	29.70	-14	10,391	-0.13%
2018/08/28	16	29.04	1	29.90	28.55	15	10,290	0.15%
2018/08/27	31	27.24	42	28.10	29.20	-11	9,920	-0.11%
2018/08/24	2	26.25	7	26.54	26.55	-5	9,832	-0.05%
2018/08/22	2	25.90	0	0.00	26.10	2	10,451	0.02%
2018/08/21	2	26.25	11	26.33	26.10	-9	10,782	-0.08%
2018/08/20	2	26.05	0	0.00	26.40	2	11,334	0.02%
2018/08/17	3	26.52	10	27.15	26.45	-7	11,913	-0.06%
2018/08/16	0	0.00	6	26.94	27.30	-6	12,388	-0.05%
2018/08/15	8	26.17	0	0.00	26.30	8	12,761	0.06%
2018/08/14	4	26.13	4	26.73	27.20	0	12,882	0.00%
2018/08/13	5	26.27	2	27.10	26.20	3	13,082	0.02%
2018/08/10	5	28.27	0	0.00	28.15	5	13,043	0.04%
2018/08/08	1	28.85	0	0.00	28.55	1	13,262	0.01%
2018/08/07	0	0.00	1	29.15	29.25	-1	13,330	-0.01%
2018/08/06	5	28.90	7	29.11	28.85	-2	13,475	-0.01%
2018/08/03	0	0.00	2	28.30	28.10	-2	13,489	-0.01%
2018/08/02	6	28.18	0	0.00	27.85	6	13,499	0.04%
2018/08/01	0	0.00	1	29.15	28.75	-1	13,583	-0.01%
2018/07/31	5	28.95	0	0.00	28.75	5	13,850	0.04%
2018/07/30	2	28.43	5	28.50	28.50	-3	13,957	-0.02%
2018/07/27	2	28.90	20	29.20	29.50	-18	13,909	-0.13%
2018/07/26	7	29.06	11	29.22	29.55	-4	13,809	-0.03%
2018/07/25	2	27.70	4	28.43	28.60	-2	13,605	-0.01%
2018/07/23	0	0.00	7	25.66	26.70	-7	13,305	-0.05%
2018/07/20	1	25.35	0	0.00	25.45	1	13,244	0.01%
2018/07/18	6	26.93	1	27.30	26.30	5	13,140	0.04%
2018/07/17	13	27.59	3	28.52	28.35	10	12,987	0.08%
2018/07/16	4	28.29	0	0.00	27.95	4	12,827	0.03%
2018/07/13	2	29.08	5	28.70	28.70	-3	12,747	-0.02%
2018/07/12	1	28.36	2	29.70	29.70	-1	12,715	-0.01%
2018/07/11	7	29.04	0	0.00	28.55	7	12,623	0.06%
2018/07/10	0	0.00	4	28.93	29.00	-4	12,559	-0.03%
2018/07/09	6	29.08	3	29.23	28.75	3	12,554	0.02%
2018/07/06	8	28.94	1	29.35	28.95	7	12,464	0.06%
2018/07/05	7	30.69	5	30.81	29.80	2	12,239	0.02%
2018/07/04	24	32.30	42	31.84	32.00	-18	12,022	-0.15%
2018/07/03	102	33.82	38	33.31	31.40	64	11,762	0.54%	大買/
2018/07/02	8	30.93	18	32.29	33.05	-10	10,803	-0.09%
2018/06/29	5	29.90	1	30.15	30.05	4	10,327	0.04%
2018/06/27	0	0.00	7	29.96	28.70	-7	10,090	-0.07%
2018/06/22	1	28.85	0	0.00	28.75	1	9,839	0.01%
2018/06/21	2	30.08	10	29.93	30.20	-8	9,781	-0.08%
2018/06/20	5	27.44	18	28.46	28.00	-13	9,678	-0.13%
2018/06/19	8	29.43	8	29.50	29.30	0	9,551	0.00%
2018/06/15	1	30.30	0	0.00	30.05	1	9,513	0.01%
2018/06/14	1	30.40	0	0.00	30.40	1	9,442	0.01%
2018/06/13	2	30.33	2	30.50	30.55	0	9,329	0.00%
2018/06/12	14	31.14	10	30.35	30.10	4	9,261	0.04%
2018/06/11	1	30.80	25	31.26	31.15	-24	9,137	-0.26%
2018/06/08	9	30.49	0	0.00	30.60	9	9,001	0.10%
2018/06/07	55	31.94	28	31.71	30.40	27	8,896	0.30%
2018/06/06	13	30.67	10	30.67	31.20	3	8,362	0.04%
2018/06/05	13	28.88	14	28.85	28.85	-1	8,033	-0.01%
2018/06/04	1	29.90	31	29.78	29.75	-30	7,931	-0.38%
2018/06/01	19	29.07	14	29.20	29.15	5	7,814	0.06%
2018/05/31	13	30.32	1	31.00	29.15	12	7,709	0.16%
2018/05/30	10	29.83	24	29.52	30.40	-14	7,314	-0.19%
2018/05/29	28	31.28	60	30.20	30.05	-32	6,991	-0.46%
2018/05/28	53	29.98	83	31.07	31.60	-30	6,615	-0.45%
2018/05/25	35	28.44	16	28.35	28.80	19	6,007	0.32%
2018/05/24	24	26.95	10	26.87	27.20	14	5,375	0.26%
2018/05/23	5	24.40	2	24.48	24.75	3	4,844	0.06%
2018/05/22	7	23.54	2	23.68	23.55	5	4,373	0.11%
2018/05/21	121	22.70	10	22.84	23.35	111	4,181	2.65%	大買/鉅額交易
2018/05/18	0	0.00	3	22.15	22.20	-3	3,919	-0.08%
2018/05/17	5	22.27	0	0.00	22.00	5	3,885	0.13%
2018/05/16	2	22.35	4	22.51	22.90	-2	3,734	-0.05%
2018/05/15	0	0.00	31	21.91	22.45	-31	3,591	-0.86%
2018/05/14	34	21.85	1	21.45	21.70	33	3,452	0.96%
2018/05/11	4	21.43	2	21.10	20.80	2	3,201	0.06%
2018/05/10	0	0.00	3	21.02	21.40	-3	3,004	-0.10%
2018/05/09	2	21.03	7	21.14	21.25	-5	2,931	-0.17%
2018/05/08	15	20.90	6	21.08	20.25	9	2,728	0.33%
2018/05/07	2	20.00	12	19.35	20.05	-10	2,354	-0.42%
2018/05/03	1	17.80	0	0.00	18.20	1	2,095	0.05%
2018/05/02	1	17.95	6	17.97	18.10	-5	2,070	-0.24%
2018/04/30	0	0.00	4	17.35	17.35	-4	2,039	-0.20%
2018/04/26	1	16.45	0	0.00	16.45	1	2,077	0.05%
2018/04/24	2	16.88	0	0.00	16.90	2	2,142	0.09%
2018/04/20	0	0.00	1	17.80	17.80	-1	2,226	-0.04%
2018/04/19	0	0.00	1	17.95	17.95	-1	2,248	-0.04%
2018/04/18	4	17.98	0	0.00	17.85	4	2,290	0.17%
2018/04/17	1	17.90	2	18.40	18.35	-1	2,321	-0.04%
2018/04/13	8	18.23	1	18.30	18.00	7	2,320	0.30%
2018/04/11	1	17.60	3	17.90	17.60	-2	2,503	-0.08%
2018/04/03	3	17.55	0	0.00	17.60	3	2,881	0.10%
2018/03/23	2	17.45	5	17.84	17.90	-3	4,247	-0.07%
2018/03/19	2	18.85	0	0.00	18.65	2	5,709	0.04%
2018/03/13	0	0.00	2	19.05	19.05	-2	6,068	-0.03%
2018/03/12	2	18.75	0	0.00	18.80	2	6,081	0.03%
2018/03/09	0	0.00	2	19.25	18.85	-2	6,117	-0.03%
2018/03/07	2	18.85	0	0.00	18.85	2	6,129	0.03%
2018/03/06	0	0.00	2	19.20	19.45	-2	6,169	-0.03%
2018/02/26	2	19.40	0	0.00	19.30	2	6,352	0.03%
2018/02/23	0	0.00	3	19.78	19.70	-3	6,531	-0.05%
2018/02/22	0	18.60	0	0.00	18.60	0	6,597	0.00%
2018/02/21	0	0.00	3	18.57	18.80	-3	6,850	-0.04%
2018/02/12	0	0.00	2	17.80	17.95	-2	6,962	-0.03%
2018/02/09	2	16.75	2	17.50	17.35	0	7,004	0.00%
2018/02/07	0	0.00	2	18.15	17.95	-2	6,990	-0.03%
2018/02/06	8	18.09	0	0.00	17.65	8	6,970	0.11%
2018/02/05	4	19.31	0	0.00	19.55	4	6,926	0.06%
2018/02/02	2	20.25	0	0.00	20.25	2	6,918	0.03%
2018/02/01	0	0.00	2	20.65	20.40	-2	6,967	-0.03%
2018/01/31	3	20.03	0	0.00	20.20	3	7,016	0.04%
2018/01/30	0	0.00	1	20.15	20.10	-1	7,020	-0.01%
2018/01/24	2	19.85	4	20.45	20.30	-2	7,191	-0.03%
2018/01/23	2	20.30	0	0.00	20.30	2	7,367	0.03%
2018/01/22	2	20.75	0	0.00	20.70	2	7,401	0.03%
2018/01/18	4	21.40	4	21.78	21.45	0	7,455	0.00%
2018/01/17	2	21.50	2	21.80	21.50	0	7,445	0.00%
2018/01/11	0	0.00	2	21.20	21.65	-2	7,709	-0.03%
2018/01/10	0	0.00	2	20.80	20.85	-2	7,950	-0.03%
2018/01/09	0	0.00	2	20.90	20.70	-2	7,970	-0.03%
2018/01/08	2	21.35	3	21.45	20.70	-1	8,145	-0.01%
2018/01/05	8	21.77	2	21.85	21.65	6	8,371	0.07%
2018/01/04	14	22.56	12	22.35	22.55	2	8,221	0.02%
2018/01/03	0	0.00	16	21.66	21.45	-16	7,920	-0.20%
2018/01/02	0	0.00	1	21.85	21.45	-1	7,853	-0.01%