瀚宇博 (5469)-大展券商分點個股進出

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

瀚宇博

(5469)

可現股當沖

股價
56.6
漲跌
--
漲幅
0.00%
成交量
1,514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:13:35(已收盤)

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

瀚宇博 (5469)籌碼相關－大展券商分點個股進出

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

大展券商分點個股進出
大展券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	2	56.80	0	0.00	56.60	2	6,406	0.03%
2024/04/16	0	0.00	3	56.70	56.70	-3	6,398	-0.05%
2024/04/15	4	58.48	2	58.70	58.40	2	6,339	0.03%
2024/04/11	0	0.00	4	58.40	59.50	-4	6,319	-0.06%
2024/04/10	0	0.00	4	60.90	60.20	-4	6,284	-0.06%
2024/04/09	1	60.90	0	0.00	60.70	1	6,302	0.02%
2024/04/03	1	60.80	0	0.00	61.30	1	6,339	0.02%
2024/04/02	1	60.90	1	61.60	61.20	0	6,315	0.00%
2024/04/01	6	61.48	1	61.00	61.00	5	6,277	0.08%
2024/03/29	3	62.40	0	0.00	60.80	3	6,201	0.05%
2024/03/28	23	65.05	22	64.07	63.20	1	5,938	0.02%
2024/03/27	0	0.00	1.1	64.16	63.60	-1.1	5,614	-0.02%
2024/03/26	0	0.00	0.1	61.30	60.90	-0.1	5,491	0.00%
2024/03/25	3	62.83	1	62.70	62.50	2	5,434	0.04%
2024/03/22	2	63.25	3	63.30	62.40	-1	5,361	-0.02%
2024/03/21	7	67.83	13.1	67.29	67.00	-6.1	5,175	-0.12%
2024/03/20	1	64.50	18.1	63.64	64.90	-17.1	4,423	-0.39%
2024/03/19	2	59.05	3	59.07	59.00	-1	4,056	-0.02%
2024/03/15	5	55.98	8.1	56.18	55.70	-3.1	3,869	-0.08%
2024/03/14	1	55.40	1.1	55.58	55.20	-0.1	3,855	0.00%
2024/03/13	0	0.00	2	54.95	54.70	-2	3,876	-0.05%
2024/03/12	4	54.55	0.1	55.60	55.00	3.9	3,920	0.10%
2024/03/11	3	53.90	0.1	54.40	53.30	2.9	3,909	0.07%
2024/03/08	2	55.85	0	0.00	54.90	2	3,921	0.05%
2024/03/07	0	0.00	1	57.30	57.40	-1	4,168	-0.02%
2024/03/04	2	58.00	0	0.00	57.80	2	4,425	0.05%
2024/03/01	2	57.60	2.1	57.88	57.50	-0.1	4,423	0.00%
2024/02/29	1	56.90	0.1	56.90	56.60	0.9	4,403	0.02%
2024/02/27	1	57.70	2	57.50	57.20	-1	4,392	-0.02%
2024/02/23	19	59.18	3	58.93	58.40	16	4,341	0.37%
2024/02/22	2	62.20	0	0.00	62.00	2	4,255	0.05%
2024/02/21	1	61.60	1	62.00	62.10	0	4,307	0.00%
2024/02/19	1	62.60	0	0.00	62.00	1	4,259	0.02%
2024/02/16	1	61.50	7.1	62.14	61.50	-6.1	4,232	-0.14%
2024/02/15	1	59.60	2	59.50	60.00	-1	4,144	-0.02%
2024/02/05	1	58.20	4	58.60	58.60	-3	4,096	-0.07%
2024/02/02	3	57.10	7	57.97	58.40	-4	4,061	-0.10%
2024/02/01	1	57.20	3	57.10	57.50	-2	4,019	-0.05%
2024/01/31	0	0.00	3.6	56.73	57.00	-3.6	4,006	-0.09%
2024/01/30	2	56.85	3	57.30	56.70	-1	4,010	-0.02%
2024/01/29	1	57.80	3.1	57.95	57.80	-2.1	3,956	-0.05%
2024/01/26	6	56.52	13.1	56.79	57.00	-7.1	3,827	-0.19%
2024/01/25	3	54.80	0	0.00	54.60	3	3,692	0.08%
2024/01/24	5	55.66	2	55.95	55.30	3	3,832	0.08%
2024/01/22	1	54.70	1.1	55.17	54.70	-0.1	3,950	0.00%
2024/01/19	0	0.00	1	53.70	53.80	-1	3,946	-0.03%
2024/01/18	3	53.27	2	52.90	53.50	1	3,970	0.03%
2024/01/17	4	54.08	4	54.15	53.60	0	3,973	0.00%
2024/01/16	12	54.23	5	54.32	54.90	7	3,965	0.18%
2024/01/15	1	54.70	2.1	54.50	54.40	-1.1	3,963	-0.03%
2024/01/12	0	0.00	2	53.35	53.70	-2	3,976	-0.05%
2024/01/11	1	54.20	2	53.95	53.90	-1	3,973	-0.03%
2024/01/09	3	54.63	0	0.00	54.60	3	4,001	0.07%
2024/01/08	4	55.10	0	0.00	55.00	4	4,006	0.10%
2024/01/05	1	55.40	3	55.70	55.30	-2	4,023	-0.05%
2024/01/04	1	55.20	11	55.59	55.80	-10	4,024	-0.25%
2024/01/03	12	55.44	0	56.20	55.40	12	4,078	0.29%
2024/01/02	1	54.90	7.1	55.32	55.40	-6.1	4,104	-0.15%
2023/12/29	7	55.06	4.5	55.25	55.30	2.5	4,103	0.06%
2023/12/28	1	54.90	1.1	54.48	54.20	-0.1	4,022	0.00%
2023/12/27	5	54.30	0.1	54.90	54.20	4.9	4,021	0.12%
2023/12/26	1	53.90	0.1	54.20	54.20	0.9	4,024	0.02%
2023/12/25	0	0.00	0.3	53.87	54.00	-0.3	4,015	-0.01%
2023/12/22	1	54.90	1.1	54.48	54.50	-0.1	4,009	0.00%
2023/12/21	1	54.80	1	55.30	54.80	0	3,997	0.00%
2023/12/20	4	56.10	0	0.00	55.60	4	3,986	0.10%
2023/12/19	4	56.20	0	0.00	56.00	4	3,976	0.10%
2023/12/18	3	60.00	6.3	60.15	57.90	-3.3	3,957	-0.08%
2023/12/15	3	63.43	0	0.00	62.80	3	3,906	0.08%
2023/12/14	2	62.25	2	62.75	63.00	0	3,881	0.00%
2023/12/07	4	63.80	5.1	63.61	63.70	-1.1	4,058	-0.03%
2023/12/06	3	62.53	10	62.86	62.90	-7	4,065	-0.17%
2023/12/05	6	61.30	1	62.10	62.10	5	4,062	0.12%
2023/12/04	8	63.34	22.2	63.06	62.90	-14.2	4,137	-0.34%
2023/12/01	6	58.82	12.1	58.73	59.10	-6.1	4,059	-0.15%
2023/11/30	2	56.70	3	57.33	56.80	-1	4,112	-0.02%
2023/11/29	0	0.00	1	55.80	56.00	-1	4,055	-0.02%
2023/11/28	4	55.30	2	55.30	55.10	2	4,096	0.05%
2023/11/24	2	55.40	1	55.30	55.30	1	4,212	0.02%
2023/11/22	2	54.90	1	55.00	54.80	1	4,270	0.02%
2023/11/21	8	56.56	0	0.00	55.30	8	4,299	0.19%
2023/11/20	3	55.53	0	0.00	56.10	3	4,373	0.07%
2023/11/17	2	54.70	0.1	54.80	55.20	1.9	4,361	0.04%
2023/11/16	2	54.10	0	0.00	53.60	2	4,418	0.05%
2023/11/15	4	53.93	0	0.00	53.70	4	4,515	0.09%
2023/11/10	1	53.50	0	0.00	53.30	1	4,800	0.02%
2023/11/07	1	55.20	0	0.00	55.10	1	5,035	0.02%
2023/11/06	0	0.00	1	55.30	55.70	-1	5,133	-0.02%
2023/11/03	2	55.45	2	55.90	54.70	0	5,245	0.00%
2023/11/02	3	56.37	1	56.70	56.20	2	5,263	0.04%
2023/11/01	1	55.20	1	54.70	55.20	0	5,253	0.00%
2023/10/31	1	57.20	0.1	55.80	55.70	0.9	5,125	0.02%
2023/10/25	1	55.10	1	54.80	54.90	0	5,103	0.00%
2023/10/24	0	0.00	1	54.40	54.50	-1	5,117	-0.02%
2023/10/20	1	51.50	1	52.10	52.40	0	5,386	0.00%
2023/10/18	0	0.00	2	52.15	52.50	-2	5,509	-0.04%
2023/10/17	2	54.25	1	54.50	53.20	1	5,542	0.02%
2023/10/13	1	54.20	0	0.00	54.20	1	6,203	0.02%
2023/10/11	1	55.00	1	55.40	55.20	0	6,710	0.00%
2023/10/06	1	57.30	0	0.00	56.40	1	6,638	0.02%
2023/10/05	1	58.90	0	0.00	58.90	1	6,601	0.02%
2023/10/03	1	59.50	2	59.70	59.50	-1	6,600	-0.02%
2023/10/02	1	60.20	3	60.43	60.40	-2	6,605	-0.03%
2023/09/28	0	0.00	1	58.90	59.40	-1	6,596	-0.02%
2023/09/27	1	58.10	0.3	58.00	58.90	0.7	6,608	0.01%
2023/09/26	2	59.50	2	59.80	59.00	0	6,612	0.00%
2023/09/25	1	60.40	1	58.70	60.40	0	6,629	0.00%
2023/09/22	1	57.60	0	0.00	58.50	1	6,613	0.02%
2023/09/21	1	58.40	0	0.00	58.50	1	6,655	0.02%
2023/09/20	1.3	60.18	0	0.00	59.40	1.3	6,790	0.02%
2023/09/18	1	60.50	1.1	61.14	60.90	-0.1	6,806	0.00%
2023/09/15	1	59.80	2	60.60	60.80	-1	6,861	-0.01%
2023/09/14	3	60.10	1	59.80	60.50	2	6,871	0.03%
2023/09/12	0	0.00	1	58.90	59.10	-1	6,857	-0.01%
2023/09/11	2	57.10	3	58.13	57.20	-1	6,784	-0.01%
2023/09/07	5	59.60	4	59.50	59.40	1	6,658	0.02%
2023/09/06	4	58.40	3	58.27	58.80	1	6,563	0.02%
2023/09/05	5	56.44	6	56.47	57.50	-1	6,516	-0.02%
2023/09/04	2	54.90	2	54.45	55.00	0	6,285	0.00%
2023/08/31	1	54.60	1	53.90	55.20	0	6,233	0.00%
2023/08/30	1	53.50	1	53.90	53.90	0	6,198	0.00%
2023/08/28	1	53.10	1	52.60	52.60	0	6,177	0.00%
2023/08/25	1	53.80	2	54.40	54.00	-1	6,187	-0.02%
2023/08/24	3	53.00	3	52.87	53.70	0	6,151	0.00%
2023/08/23	0	0.00	1	54.70	54.60	-1	6,020	-0.02%
2023/08/22	5	54.30	5	54.70	54.80	0	6,010	0.00%
2023/08/21	1.2	54.73	7	54.60	54.70	-5.8	5,967	-0.10%
2023/08/18	5	53.18	6	53.85	53.30	-1	5,889	-0.02%
2023/08/17	3	52.67	6	53.20	54.20	-3	5,784	-0.05%
2023/08/16	3	51.80	3	52.30	52.50	0	5,671	0.00%
2023/08/15	0.3	51.70	1	52.30	52.20	-0.7	5,601	-0.01%
2023/08/14	2	50.00	0	0.00	50.40	2	5,497	0.04%
2023/08/11	0	0.00	2	50.95	50.80	-2	5,473	-0.04%
2023/08/10	3	50.60	3	50.50	50.30	0	5,409	0.00%
2023/08/09	11	50.40	0	0.00	50.80	11	5,299	0.21%
2023/08/08	0	0.00	3	49.82	49.95	-3	5,202	-0.06%
2023/08/07	0	0.00	4.2	49.11	49.75	-4.2	5,164	-0.08%
2023/08/04	0.2	47.45	0	0.00	48.05	0.2	5,138	0.00%
2023/08/02	1	47.55	0	0.00	47.60	1	5,135	0.02%
2023/08/01	1	49.80	0	0.00	48.95	1	5,127	0.02%
2023/07/31	1	50.30	1	50.60	49.65	0	5,123	0.00%
2023/07/27	0.1	49.00	0	0.00	49.20	0.1	5,086	0.00%
2023/07/26	1	49.45	0	0.00	49.25	1	5,055	0.02%
2023/07/25	4.2	50.26	1	49.75	50.70	3.2	4,978	0.06%
2023/07/24	1	49.15	1	48.85	49.20	0	4,760	0.00%
2023/07/20	1	47.25	0	0.00	46.80	1	4,612	0.02%
2023/07/19	0	0.00	1	49.00	47.55	-1	4,538	-0.02%
2023/07/18	1	49.20	2	49.45	50.20	-1	4,397	-0.02%
2023/07/17	1	53.20	13	53.09	54.40	-12	3,923	-0.31%
2023/07/14	0	0.00	1	48.75	49.50	-1	3,526	-0.03%
2023/07/13	0	0.00	1	47.45	47.50	-1	3,369	-0.03%
2023/07/12	3	47.75	2	47.85	47.50	1	3,355	0.03%
2023/07/11	1	47.75	0	0.00	47.90	1	3,335	0.03%
2023/07/10	0	0.00	2	47.73	47.65	-2	3,338	-0.06%
2023/07/06	5	48.64	1	48.20	48.50	4	3,390	0.12%
2023/07/03	1	48.70	2	48.80	48.65	-1	3,480	-0.03%
2023/06/30	1	47.90	2	48.00	48.05	-1	3,428	-0.03%
2023/06/29	1	48.35	0	0.00	48.35	1	3,397	0.03%
2023/06/28	4	48.11	3	48.02	48.20	1	3,311	0.03%
2023/06/27	4	46.64	4	46.68	46.70	0	3,114	0.00%
2023/06/26	4	46.05	4	45.81	46.70	0	3,031	0.00%
2023/06/21	4	46.15	8	46.04	45.60	-4	2,969	-0.13%
2023/06/20	1	45.10	10	45.15	45.20	-9	2,867	-0.31%
2023/06/19	1	44.15	1	44.25	44.75	0	2,778	0.00%
2023/06/16	0	0.00	2	44.00	44.05	-2	2,707	-0.07%
2023/06/14	0	0.00	1	43.25	43.45	-1	2,612	-0.04%
2023/06/13	2	42.90	12	43.10	43.25	-10	2,596	-0.39%
2023/06/12	4	43.35	3	43.27	42.30	1	2,541	0.04%
2023/06/09	20	44.02	4	43.75	44.00	16	2,453	0.65%
2023/05/31	0	0.00	3	42.47	42.20	-3	2,097	-0.14%
2023/05/30	2	41.45	0	0.00	41.60	2	2,032	0.10%
2023/05/29	0	0.00	1	41.35	41.75	-1	2,016	-0.05%
2023/05/26	3	41.13	0	0.00	40.80	3	1,999	0.15%
2023/05/25	0	0.00	1	42.00	42.40	-1	1,945	-0.05%
2023/05/24	0	0.00	7	41.64	41.70	-7	1,895	-0.37%
2023/05/17	1	39.80	0	0.00	39.90	1	1,819	0.05%
2023/05/16	0	0.00	1	39.30	39.70	-1	1,785	-0.06%
2023/05/12	0	0.00	1	39.30	39.50	-1	1,717	-0.06%
2023/05/10	2	39.15	0	0.00	39.10	2	1,647	0.12%
2023/05/09	1	38.90	0	0.00	38.90	1	1,611	0.06%
2023/05/08	3	39.15	0	0.00	38.90	3	1,586	0.19%
2023/05/03	1	37.45	3	37.57	37.30	-2	1,424	-0.14%
2023/05/02	2	37.98	0	0.00	37.85	2	1,419	0.14%
2023/04/28	1	38.00	0	0.00	37.95	1	1,422	0.07%
2023/04/27	0	0.00	5	37.60	37.65	-5	1,412	-0.35%
2023/04/21	8	38.64	1	37.30	37.25	7	1,378	0.51%
2023/04/14	2	38.53	3	38.45	38.25	-1	1,238	-0.08%
2023/04/13	1	38.80	1	39.00	38.60	0	1,211	0.00%
2023/04/12	1	39.20	0	0.00	39.00	1	1,182	0.08%
2023/04/11	0	0.00	1	37.90	38.85	-1	1,133	-0.09%
2023/04/10	3	37.80	3	37.92	37.70	0	1,047	0.00%
2023/04/07	2	37.10	0	0.00	37.25	2	953	0.21%
2023/02/24	5	34.45	0	0.00	34.45	5	842	0.59%
2023/02/08	5	33.57	0	0.00	33.50	5	1,033	0.48%
2022/09/30	0	0.00	1	28.90	29.10	-1	848	-0.12%
2022/09/29	1	29.00	0	0.00	28.75	1	857	0.12%
2022/09/13	0	0.00	2	32.50	32.60	-2	886	-0.23%
2022/09/02	1	32.10	0	0.00	32.10	1	902	0.11%
2022/09/01	1	32.30	0	0.00	32.45	1	899	0.11%
2022/08/12	0	0.00	2	30.80	30.75	-2	817	-0.24%
2022/08/08	2	31.70	0	0.00	31.80	2	789	0.25%
2022/07/29	0	0.00	12	32.30	32.30	-12	814	-1.47%
2022/05/16	1	35.90	0	0.00	35.75	1	1,351	0.07%
2022/05/13	1	34.45	0	0.00	34.60	1	1,334	0.07%
2022/05/09	0	0.00	14	35.51	35.40	-14	1,311	-1.07%
2022/05/05	3	38.35	0	0.00	38.35	3	1,270	0.24%
2022/04/29	2	39.00	0	0.00	38.55	2	1,251	0.16%
2022/04/26	0	0.00	1	39.40	39.35	-1	1,233	-0.08%
2022/03/08	2	41.95	0	0.00	41.35	2	1,486	0.13%
2022/03/04	1	44.20	0	0.00	44.15	1	1,471	0.07%
2022/02/25	0	0.00	5	44.80	44.70	-5	1,504	-0.33%
2022/02/24	5	44.00	0	0.00	44.10	5	1,501	0.33%
2022/02/21	1	43.90	0	0.00	44.60	1	1,433	0.07%
2022/02/18	0	0.00	2	43.90	44.40	-2	1,465	-0.14%
2022/02/17	0	0.00	2	44.30	43.80	-2	1,676	-0.12%
2022/02/14	0	0.00	1	42.05	41.95	-1	1,751	-0.06%
2022/02/09	0	0.00	1	42.95	43.40	-1	1,817	-0.06%
2022/01/24	1	42.15	0	0.00	42.25	1	1,978	0.05%
2022/01/20	0	0.00	1	43.50	43.50	-1	1,984	-0.05%
2022/01/19	0	0.00	3	43.37	43.30	-3	2,000	-0.15%
2022/01/17	1	43.15	0	0.00	43.20	1	1,996	0.05%
2022/01/13	1	43.00	0	0.00	43.05	1	1,984	0.05%
2022/01/10	1	43.20	0	0.00	43.35	1	1,956	0.05%
2022/01/04	0	0.00	2	45.10	45.15	-2	1,917	-0.10%
2021/12/29	1	45.30	0	0.00	45.25	1	1,916	0.05%
2021/12/27	3	45.70	3	45.72	45.60	0	1,941	0.00%
2021/12/23	0	0.00	2	44.65	44.60	-2	1,925	-0.10%
2021/12/20	1	43.85	5	43.85	44.00	-4	1,983	-0.20%
2021/12/14	0	0.00	3	43.90	43.85	-3	1,995	-0.15%
2021/12/10	1	44.70	0	0.00	44.70	1	1,982	0.05%
2021/11/29	0	0.00	4	44.10	44.30	-4	1,992	-0.20%
2021/11/24	2	45.85	0	0.00	45.85	2	1,949	0.10%
2021/11/22	8	46.46	2	46.58	46.65	6	1,944	0.31%
2021/11/17	0	0.00	1	46.70	46.90	-1	1,877	-0.05%
2021/11/16	1	47.35	5	47.61	47.15	-4	1,842	-0.22%
2021/11/15	0	0.00	3	45.70	46.50	-3	1,600	-0.19%
2021/11/10	4	43.88	0	0.00	44.00	4	1,574	0.25%
2021/11/02	1	43.55	0	0.00	42.65	1	1,793	0.06%
2021/11/01	0	0.00	0.1	42.90	42.90	-0.1	1,853	-0.01%
2021/10/28	1	41.50	0	0.00	41.45	1	1,871	0.05%
2021/10/08	2	40.25	0	0.00	40.20	2	2,231	0.09%
2021/10/01	20	39.75	20	40.15	39.75	0	2,695	0.00%
2021/09/30	5	40.85	0	0.00	40.95	5	2,690	0.19%
2021/09/24	2	43.45	0	0.00	43.30	2	2,768	0.07%
2021/09/22	5	42.30	0	0.00	42.20	5	2,824	0.18%
2021/09/15	0	0.00	1	42.40	42.40	-1	2,946	-0.03%
2021/09/07	0	0.00	2	41.70	41.70	-2	3,544	-0.06%
2021/09/01	3	42.10	0	0.00	42.50	3	3,688	0.08%
2021/08/31	2	41.70	2	41.70	41.95	0	3,691	0.00%
2021/08/30	5	41.67	0	0.00	41.75	5	3,716	0.13%
2021/08/24	0	0.00	1	41.05	41.00	-1	3,815	-0.03%
2021/08/09	0	0.00	9	48.15	48.15	-9	4,196	-0.21%
2021/08/06	2	49.35	1	49.40	49.30	1	4,195	0.02%
2021/08/05	0	0.00	1	49.30	49.55	-1	4,156	-0.02%
2021/08/04	4	48.35	0	0.00	48.35	4	4,121	0.10%
2021/08/02	5	48.20	0	0.00	48.30	5	4,211	0.12%
2021/07/28	0	0.00	5	47.45	47.50	-5	4,284	-0.12%
2021/07/27	0	0.00	30	47.90	47.40	-30	4,389	-0.68%
2021/07/14	2	48.60	1	49.45	48.20	1	4,920	0.02%
2021/07/13	1	49.40	6	49.21	49.05	-5	4,891	-0.10%
2021/07/12	5	49.20	0	0.00	49.15	5	4,678	0.11%
2021/07/09	0	0.00	3	48.60	48.45	-3	4,617	-0.06%
2021/07/05	0	0.00	3	48.40	48.40	-3	5,033	-0.06%
2021/06/30	0	0.00	1	47.65	47.60	-1	5,155	-0.02%
2021/06/25	0	0.00	2	47.75	47.55	-2	5,209	-0.04%
2021/06/22	0	0.00	10	48.74	47.65	-10	5,254	-0.19%
2021/06/18	0	0.00	5	46.54	46.60	-5	5,441	-0.09%
2021/06/17	1	45.60	4	45.10	46.05	-3	5,455	-0.05%
2021/06/15	32	45.71	3	45.70	45.85	29	5,487	0.53%
2021/06/11	0	0.00	3	45.35	45.15	-3	5,528	-0.05%
2021/06/10	0	0.00	7	44.80	44.80	-7	5,529	-0.13%
2021/06/09	0	0.00	5	44.70	44.25	-5	5,598	-0.09%
2021/06/02	0	0.00	3	44.55	44.65	-3	5,812	-0.05%
2021/06/01	0	0.00	1	45.15	45.15	-1	5,826	-0.02%
2021/05/31	0	0.00	2	44.60	44.40	-2	5,866	-0.03%
2021/05/28	0	0.00	5	44.40	44.40	-5	5,942	-0.08%
2021/05/26	0	0.00	2	43.83	43.90	-2	6,521	-0.03%
2021/05/25	0	0.00	10	44.05	44.10	-10	6,577	-0.15%
2021/05/20	3	45.33	0	0.00	43.40	3	6,861	0.04%
2021/05/18	0	0.00	9	41.26	42.10	-9	6,594	-0.14%
2021/05/14	0	0.00	2	40.85	40.55	-2	6,524	-0.03%
2021/05/13	1	40.60	0	0.00	40.30	1	6,499	0.02%
2021/05/10	1	46.05	0	0.00	45.50	1	6,327	0.02%
2021/05/06	10	45.35	0	0.00	45.00	10	6,318	0.16%
2021/05/03	3	48.40	1	47.90	47.90	2	6,201	0.03%
2021/04/29	0	0.00	5	51.30	49.70	-5	6,115	-0.08%
2021/04/28	2	51.00	0	0.00	51.10	2	6,010	0.03%
2021/04/27	0	0.00	1	49.90	49.70	-1	6,008	-0.02%
2021/04/23	0	0.00	4	49.60	49.95	-4	6,022	-0.07%
2021/04/22	7	50.69	9	50.27	49.45	-2	6,073	-0.03%
2021/04/21	8	52.58	2	51.40	51.60	6	6,049	0.10%
2021/04/19	1	50.20	0	0.00	50.40	1	5,948	0.02%
2021/04/16	6	49.72	0	0.00	50.00	6	5,981	0.10%
2021/04/15	0	0.00	5	49.34	49.70	-5	5,993	-0.08%
2021/04/14	2	50.60	5	50.80	49.30	-3	6,013	-0.05%
2021/04/13	12	51.34	1	51.90	50.40	11	5,978	0.18%
2021/04/12	3	52.50	0	0.00	51.90	3	5,958	0.05%
2021/04/09	6	53.08	8	53.04	53.10	-2	5,898	-0.03%
2021/04/08	0	0.00	19	51.62	51.90	-19	5,649	-0.34%
2021/04/07	0	0.00	2	49.68	50.20	-2	5,523	-0.04%
2021/04/01	5	49.24	1	49.45	49.25	4	5,532	0.07%
2021/03/31	0	0.00	20	49.55	49.35	-20	5,526	-0.36%
2021/03/30	0	0.00	10	49.15	49.25	-10	5,499	-0.18%
2021/03/29	1	49.10	20	49.30	49.25	-19	5,489	-0.35%
2021/03/26	0	0.00	10	49.30	49.35	-10	5,473	-0.18%
2021/03/24	17	50.91	7	51.64	50.10	10	5,418	0.18%
2021/03/23	3	49.70	5	49.62	50.10	-2	5,105	-0.04%
2021/03/22	0	0.00	10	49.10	48.80	-10	4,990	-0.20%
2021/03/19	1	48.05	0	48.20	48.20	1	5,002	0.02%
2021/03/18	1	48.45	2	48.30	48.45	-1	5,019	-0.02%
2021/03/17	9	48.47	21	48.31	48.10	-12	5,086	-0.24%
2021/03/16	0	0.00	0	48.10	47.45	0	5,151	0.00%
2021/03/15	1	47.55	1	47.80	47.90	0	5,377	0.00%
2021/03/10	0	0.00	2	46.85	46.45	-2	5,480	-0.04%
2021/03/09	0	0.00	50	45.65	46.20	-50	5,507	-0.91%
2021/03/08	0	0.00	7	46.22	46.05	-7	5,647	-0.12%
2021/03/05	1	46.35	0	0.00	46.10	1	5,728	0.02%
2021/03/04	3	46.43	0	0.00	46.60	3	5,879	0.05%
2021/03/03	2	46.25	0	0.00	46.30	2	5,918	0.03%
2021/03/02	50	47.25	10	46.75	46.10	40	5,904	0.68%
2021/02/26	16.1	46.09	12	45.98	46.20	4.1	5,786	0.07%
2021/02/25	1	45.00	0	0.00	45.55	1	5,606	0.02%
2021/02/24	4	45.40	4	45.20	45.35	0	5,603	0.00%
2021/02/23	7	45.35	31	45.18	45.30	-24	5,524	-0.43%
2021/02/22	2	45.20	0	0.00	44.80	2	5,452	0.04%
2021/02/19	5	44.20	5	44.00	44.20	0	5,366	0.00%
2021/02/18	6	43.80	0	0.00	43.80	6	5,408	0.11%
2021/02/05	3	42.08	0	0.00	42.15	3	5,587	0.05%
2021/02/04	0	0.00	1	42.20	42.25	-1	5,677	-0.02%
2021/02/03	1	42.50	0	0.00	42.40	1	5,774	0.02%
2021/02/01	6	40.88	9	41.40	41.55	-3	6,010	-0.05%
2021/01/29	3	41.35	0	0.00	41.30	3	6,148	0.05%
2021/01/28	0	0.00	1	42.20	42.00	-1	6,151	-0.02%
2021/01/27	5	42.60	8	42.49	42.50	-3	6,236	-0.05%
2021/01/26	3	41.75	3	42.60	41.80	0	6,609	0.00%
2021/01/22	7	41.69	5	41.85	41.80	2	6,615	0.03%
2021/01/21	1	41.25	1	42.15	41.25	0	6,639	0.00%
2021/01/20	0	0.00	2	41.80	41.65	-2	6,698	-0.03%
2021/01/19	20	43.68	18	43.52	43.45	2	6,623	0.03%
2021/01/14	0	0.00	5	44.50	44.50	-5	6,626	-0.08%
2021/01/11	5	44.35	5	44.36	44.30	0	6,566	0.00%
2021/01/06	0	0.00	2	43.30	43.40	-2	6,616	-0.03%
2020/12/29	0	0.00	2	43.10	43.05	-2	6,593	-0.03%
2020/12/21	5	43.25	1	43.75	43.70	4	6,677	0.06%
2020/12/18	13	44.49	10	44.10	44.10	3	6,650	0.05%
2020/12/16	2	44.35	3	44.90	44.80	-1	6,606	-0.02%
2020/12/11	11	45.12	10	45.04	45.00	1	6,626	0.02%
2020/12/10	16	46.07	5	45.85	45.85	11	6,549	0.17%
2020/12/09	17	45.86	22	46.24	46.55	-5	6,431	-0.08%
2020/12/08	2	45.00	0	0.00	44.80	2	6,235	0.03%
2020/12/07	2	45.55	2	46.05	45.25	0	6,283	0.00%
2020/12/04	1	45.15	2	45.35	45.20	-1	6,218	-0.02%
2020/12/02	0	0.00	1	45.50	45.55	-1	6,174	-0.02%
2020/12/01	0	0.00	1	45.60	45.60	-1	6,077	-0.02%
2020/11/30	2	44.90	2	45.23	44.85	0	6,089	0.00%
2020/11/26	0	0.00	6	44.20	44.20	-6	6,021	-0.10%
2020/11/25	1	43.70	1	44.60	43.70	0	6,044	0.00%
2020/11/24	0	0.00	3	45.50	44.45	-3	6,024	-0.05%
2020/11/23	3	44.43	2	44.20	44.35	1	5,947	0.02%
2020/11/19	0	0.00	5	43.80	43.85	-5	6,026	-0.08%
2020/11/17	13	43.77	0	0.00	43.40	13	6,470	0.20%
2020/11/16	3	43.93	3	43.80	43.85	0	6,809	0.00%
2020/11/13	5	42.86	35	43.09	43.20	-30	7,000	-0.43%
2020/11/10	4	42.45	3	42.58	42.40	1	8,790	0.01%
2020/11/06	1	41.60	0	0.00	41.75	1	8,994	0.01%
2020/11/05	1	40.80	1	40.85	40.90	0	8,920	0.00%
2020/11/03	6	41.48	0	0.00	41.10	6	8,923	0.07%
2020/11/02	1	39.55	2	39.28	39.60	-1	8,564	-0.01%
2020/10/29	1	39.00	0	0.00	39.70	1	8,671	0.01%
2020/10/27	0	0.00	1	41.15	41.20	-1	8,599	-0.01%
2020/10/26	2	41.60	4	41.45	41.60	-2	8,638	-0.02%
2020/10/22	1	42.05	2	41.60	41.45	-1	8,666	-0.01%
2020/10/21	5	41.90	4	41.65	41.85	1	8,717	0.01%
2020/10/19	3	41.35	0	0.00	41.35	3	9,033	0.03%
2020/10/15	2	41.45	3	41.58	41.50	-1	9,288	-0.01%
2020/10/13	1	40.15	0	0.00	40.25	1	9,699	0.01%
2020/10/08	0	0.00	10	40.90	40.95	-10	9,977	-0.10%
2020/10/06	10	40.45	0	0.00	40.20	10	10,697	0.09%
2020/09/28	0	0.00	2	38.45	39.05	-2	11,633	-0.02%
2020/09/23	1	41.70	0	0.00	41.50	1	12,635	0.01%
2020/09/22	2	41.98	0	0.00	41.65	2	12,801	0.02%
2020/09/21	4	43.03	0	0.00	42.75	4	12,838	0.03%
2020/09/18	0	43.60	11	43.89	43.60	-11	12,859	-0.09%
2020/09/17	0	0.00	3	42.52	42.55	-3	12,775	-0.02%
2020/09/16	0	0.00	1	42.10	42.05	-1	12,830	-0.01%
2020/09/15	5	41.90	0	0.00	41.85	5	12,858	0.04%
2020/09/14	5	41.75	0	0.00	41.85	5	12,907	0.04%
2020/09/11	1	42.00	0	0.00	41.30	1	12,902	0.01%
2020/09/10	1	42.50	4	43.06	42.25	-3	12,834	-0.02%
2020/09/09	1	42.00	0	0.00	42.20	1	12,751	0.01%
2020/09/08	1	43.45	2	43.05	43.05	-1	12,663	-0.01%
2020/09/04	8	44.13	10.1	44.35	44.45	-2.1	12,725	-0.02%
2020/09/03	5	45.60	0	0.00	45.15	5	12,660	0.04%
2020/09/02	0	0.00	4	44.88	44.60	-4	12,555	-0.03%
2020/09/01	6	44.03	0	0.00	44.20	6	12,478	0.05%
2020/08/31	15	43.65	0	0.00	43.55	15	12,403	0.12%
2020/08/28	2	42.60	0	0.00	43.50	2	12,488	0.02%
2020/08/26	1	44.50	0	0.00	44.10	1	12,464	0.01%
2020/08/25	2	44.85	3	44.77	44.75	-1	12,496	-0.01%
2020/08/24	4	44.50	12	45.00	44.60	-8	12,612	-0.06%
2020/08/21	10	43.80	0	0.00	43.95	10	12,397	0.08%
2020/08/20	2	44.00	4	43.76	43.35	-2	12,262	-0.02%
2020/08/19	5	49.10	10	48.44	48.15	-5	11,877	-0.04%
2020/08/18	45	49.23	21	49.63	48.15	24	11,533	0.21%
2020/08/17	35	48.26	23	48.92	49.65	12	10,644	0.11%
2020/08/14	7	43.31	53	44.87	45.15	-46	9,929	-0.46%
2020/08/13	2	43.15	370	43.80	42.35	-368	9,575	-3.84%	大賣/鉅額交易
2020/08/12	0	0.00	1	44.10	44.15	-1	9,310	-0.01%
2020/08/11	1	43.50	50	42.93	42.55	-49	9,225	-0.53%
2020/08/07	0	0.00	1	43.80	43.85	-1	9,266	-0.01%
2020/08/06	3	42.85	3	42.87	42.75	0	9,272	0.00%
2020/08/04	0	0.00	1	41.95	42.00	-1	9,637	-0.01%
2020/08/03	1	42.45	0	0.00	41.80	1	9,662	0.01%
2020/07/31	0	0.00	1	41.00	41.80	-1	9,656	-0.01%
2020/07/30	1	41.20	0	0.00	41.25	1	9,670	0.01%
2020/07/29	2	40.50	2	40.93	41.15	0	9,659	0.00%
2020/07/28	3	41.45	1.2	41.70	40.15	1.8	9,660	0.02%
2020/07/27	1	42.95	203	43.08	41.55	-202	9,672	-2.09%	大賣/鉅額交易
2020/07/24	9	44.15	163.2	44.17	42.80	-154.2	9,622	-1.60%	大賣/鉅額交易
2020/07/23	8	44.69	16	44.90	45.00	-8	9,561	-0.08%
2020/07/22	97	45.12	69	45.29	45.40	28	9,399	0.30%
2020/07/21	91	45.49	5	46.02	45.25	86	9,255	0.93%
2020/07/20	11	45.39	109	45.68	45.30	-98	9,126	-1.07%	大賣/
2020/07/17	33	46.48	23	46.67	45.25	10	9,072	0.11%
2020/07/16	105	45.79	40	45.62	45.75	65	8,704	0.75%	大買/
2020/07/15	30	45.48	74	45.42	45.00	-44	8,611	-0.51%
2020/07/14	26	44.95	17	45.09	45.10	9	8,533	0.11%
2020/07/13	14	45.49	11	45.60	46.35	3	8,375	0.04%
2020/07/10	25	44.08	32.1	43.93	43.00	-7.1	7,946	-0.09%
2020/07/09	120	45.70	67	45.09	44.50	53	7,828	0.68%	大買/
2020/07/08	21	45.45	21	45.25	45.45	0	7,619	0.00%
2020/07/07	182	44.20	56	43.86	44.10	126	7,491	1.68%	大買/鉅額交易
2020/07/06	525	43.71	14	44.68	45.00	511	7,417	6.89%	大買/鉅額交易
2020/07/03	45	42.87	10.1	42.11	43.00	34.9	7,059	0.49%
2020/07/02	0	0.00	4	41.36	41.90	-4	6,805	-0.06%
2020/07/01	0.1	39.70	3	39.95	39.80	-2.9	6,455	-0.04%
2020/06/29	2	38.15	20	38.20	38.05	-18	6,286	-0.29%
2020/06/24	20	39.25	0	0.00	39.15	20	6,262	0.32%
2020/06/23	1	38.70	3	39.07	38.80	-2	6,272	-0.03%
2020/06/22	0	0.00	1	38.50	38.45	-1	6,299	-0.02%
2020/06/19	3	39.07	0	0.00	39.10	3	6,389	0.05%
2020/06/18	1	38.50	3	38.22	38.05	-2	6,387	-0.03%
2020/06/17	0	0.00	1	37.85	37.85	-1	6,431	-0.02%
2020/06/12	4	37.36	1	37.70	37.75	3	6,765	0.04%
2020/06/11	1	38.45	1	39.30	38.45	0	6,803	0.00%
2020/06/10	0	0.00	6	38.93	38.75	-6	6,737	-0.09%
2020/06/09	0	0.00	1	39.25	38.70	-1	6,889	-0.01%
2020/06/08	0	0.00	3	38.90	38.90	-3	6,944	-0.04%
2020/06/05	2	39.05	0	0.00	39.05	2	6,952	0.03%
2020/06/04	15	39.60	16	39.49	39.30	-1	7,013	-0.01%
2020/06/03	2.8	38.86	7	39.01	39.00	-4.2	6,890	-0.06%
2020/06/02	4	38.60	2	38.95	38.55	2	6,857	0.03%
2020/06/01	1	38.80	0	0.00	38.95	1	6,885	0.01%
2020/05/29	5	38.25	8	38.18	38.75	-3	7,206	-0.04%
2020/05/28	0	0.00	10	37.50	37.50	-10	7,077	-0.14%
2020/05/27	3	36.72	4	36.88	37.40	-1	7,029	-0.01%
2020/05/26	0	0.00	1	36.85	36.70	-1	6,982	-0.01%
2020/05/22	3	36.55	0	0.00	36.35	3	6,976	0.04%
2020/05/21	1	37.00	0	0.00	37.20	1	6,966	0.01%
2020/05/20	5	36.44	0	0.00	36.60	5	6,948	0.07%
2020/05/18	0	0.00	1	36.50	36.45	-1	6,887	-0.01%
2020/05/14	1	38.50	50	38.65	37.65	-49	6,773	-0.72%
2020/05/13	0	0.00	1	39.55	39.05	-1	6,663	-0.02%
2020/05/12	6	39.95	0	0.00	39.70	6	6,607	0.09%
2020/05/11	20	40.17	22.1	40.97	41.10	-2.1	6,463	-0.03%
2020/05/08	0	0.00	3	39.18	38.80	-3	6,140	-0.05%
2020/05/07	0	0.00	1	39.10	38.85	-1	6,126	-0.02%
2020/05/06	11	38.64	0	0.00	38.35	11	6,115	0.18%
2020/05/04	3	39.15	0	0.00	39.00	3	6,133	0.05%
2020/04/30	0	0.00	2	39.48	40.00	-2	6,145	-0.03%
2020/04/29	3	39.15	1	38.90	38.90	2	6,134	0.03%
2020/04/28	3	39.32	0	0.00	38.65	3	6,167	0.05%
2020/04/24	1	39.45	2	39.35	39.05	-1	6,160	-0.02%
2020/04/21	2	38.15	4	38.25	38.15	-2	6,082	-0.03%
2020/04/20	4	39.65	1	39.65	39.60	3	6,081	0.05%
2020/04/17	3	39.52	2	39.35	39.45	1	6,056	0.02%
2020/04/16	1	39.95	2.9	39.77	40.00	-1.9	5,942	-0.03%
2020/04/15	2	40.15	3	40.43	39.90	-1	5,908	-0.02%
2020/04/14	1	39.80	2	39.75	39.80	-1	5,819	-0.02%
2020/04/13	3	39.50	2	39.95	39.60	1	5,773	0.02%
2020/04/10	4	39.00	3	38.82	39.00	1	5,704	0.02%
2020/04/09	2	38.75	1	38.65	38.60	1	5,704	0.02%
2020/04/08	2	36.75	3	36.75	37.60	-1	5,578	-0.02%
2020/04/07	51	36.01	2	35.75	36.60	49	5,546	0.88%
2020/04/06	2	34.10	1.1	34.41	34.50	0.9	5,576	0.02%
2020/04/01	1	33.65	0	0.00	33.70	1	5,534	0.02%
2020/03/31	0	0.00	2	33.10	33.10	-2	5,529	-0.04%
2020/03/30	0	0.00	20	31.75	33.20	-20	5,552	-0.36%
2020/03/27	2	33.13	1	33.25	32.50	1	5,567	0.02%
2020/03/26	2	32.18	2	31.60	32.90	0	5,468	0.00%
2020/03/25	3	31.47	1	31.35	31.60	2	5,359	0.04%
2020/03/24	2	28.95	0	0.00	29.00	2	5,227	0.04%
2020/03/23	1	26.65	0	0.00	26.40	1	5,163	0.02%
2020/03/18	0	0.00	1	31.20	30.40	-1	4,854	-0.02%
2020/03/16	0.1	31.55	1	33.60	31.55	-0.9	4,763	-0.02%
2020/03/10	1	38.50	0	0.00	39.50	1	4,507	0.02%
2020/03/09	0	0.00	1	40.65	39.10	-1	4,432	-0.02%
2020/03/06	3	41.12	0	0.00	41.05	3	4,384	0.07%
2020/03/05	125	41.77	6	41.75	41.70	119	4,371	2.72%	大買/鉅額交易
2020/03/04	84	41.55	22	41.60	41.50	62	4,306	1.44%
2020/03/03	10	38.70	0	0.00	40.40	10	3,901	0.26%
2020/03/02	31	36.19	0	0.00	36.75	31	3,833	0.81%
2020/02/27	20	36.88	15	37.00	36.00	5	3,885	0.13%
2020/02/20	0.1	38.85	0	0.00	38.85	0.1	4,155	0.00%
2020/02/13	1	39.80	20	39.65	39.25	-19	5,192	-0.37%
2020/02/12	5	39.65	0	0.00	39.65	5	5,443	0.09%
2020/02/10	0	0.00	10	38.10	38.00	-10	5,705	-0.18%
2020/02/06	32	38.89	1	38.40	39.10	31	5,791	0.54%
2020/02/05	0	0.00	20	37.85	37.95	-20	5,844	-0.34%
2020/02/04	10	37.70	30	37.25	37.90	-20	5,862	-0.34%
2020/02/03	30	36.13	18	34.73	36.15	12	5,972	0.20%
2020/01/31	20	38.70	10	37.50	37.65	10	6,089	0.16%
2020/01/30	1	38.70	0	0.00	38.70	1	6,083	0.02%
2020/01/14	11	43.25	1	43.60	43.30	10	6,726	0.15%
2020/01/07	0	0.00	50	42.00	41.80	-50	7,462	-0.67%
2020/01/03	1	43.20	72	43.48	43.25	-71	7,540	-0.94%
2020/01/02	0	0.00	21	44.07	43.95	-21	7,537	-0.28%
2019/12/31	0	0.00	21	43.91	43.90	-21	7,530	-0.28%
2019/12/30	113	43.53	21	43.97	43.80	92	7,526	1.22%	大買/
2019/12/26	1	43.15	1	42.80	42.45	0	7,499	0.00%
2019/12/25	1	43.20	0	0.00	43.40	1	7,535	0.01%
2019/12/24	20	42.70	0	0.00	43.00	20	7,682	0.26%
2019/12/20	0	0.00	1	42.30	42.50	-1	8,363	-0.01%
2019/12/17	0.1	42.50	3	42.40	42.50	-2.9	9,478	-0.03%
2019/12/16	1	42.20	0	0.00	42.30	1	9,664	0.01%
2019/12/11	2	42.50	0	0.00	42.45	2	9,729	0.02%
2019/12/09	1	42.05	0	0.00	42.05	1	9,701	0.01%
2019/12/05	1	42.50	0	0.00	42.75	1	9,736	0.01%
2019/12/04	1	42.05	0	0.00	42.10	1	9,785	0.01%
2019/12/03	1	42.10	1	42.55	42.55	0	9,881	0.00%
2019/12/02	1	42.00	0	0.00	42.10	1	9,907	0.01%
2019/11/20	3	44.25	1	43.60	43.60	2	10,174	0.02%
2019/11/19	3	45.37	0	0.00	45.00	3	10,175	0.03%
2019/11/15	32	45.24	13	45.01	45.15	19	10,529	0.18%
2019/11/14	39	45.71	68	46.18	44.60	-29	10,787	-0.27%
2019/11/13	10	45.55	30	45.29	45.00	-20	10,608	-0.19%
2019/11/12	99	45.74	25	46.23	46.15	74	10,685	0.69%
2019/11/11	15	45.65	4	46.11	46.20	11	10,689	0.10%
2019/11/08	0	0.00	2	45.28	45.80	-2	10,661	-0.02%
2019/11/04	1	44.60	0	0.00	44.55	1	10,889	0.01%
2019/10/31	3	45.03	0	0.00	44.65	3	11,096	0.03%
2019/10/30	0	0.00	1	45.10	45.80	-1	11,260	-0.01%
2019/10/29	1	43.70	5	43.75	43.90	-4	11,419	-0.04%
2019/10/28	0	0.00	2	44.43	44.45	-2	11,889	-0.02%
2019/10/25	0	0.00	30	43.60	44.00	-30	12,331	-0.24%
2019/10/24	1	44.50	0	44.45	44.50	1	12,331	0.01%
2019/10/23	10	45.75	9	45.92	44.25	1	12,367	0.01%
2019/10/22	10	44.75	0	0.00	44.65	10	12,109	0.08%
2019/10/21	20	44.75	1	44.50	44.15	19	12,029	0.16%
2019/10/18	1	44.05	1	44.50	44.25	0	11,964	0.00%
2019/10/15	2	42.50	7	42.86	43.00	-5	11,656	-0.04%
2019/10/04	20	41.05	10	40.50	40.30	10	11,366	0.09%
2019/10/02	0	0.00	1	41.30	41.50	-1	11,253	-0.01%
2019/10/01	11	40.92	0	0.00	40.80	11	11,251	0.10%
2019/09/27	2	40.93	1	41.00	40.75	1	11,202	0.01%
2019/09/26	3	43.50	0	0.00	42.90	3	11,061	0.03%
2019/09/25	1	43.85	11	42.82	44.40	-10	10,781	-0.09%
2019/09/24	11	42.62	16	43.35	42.30	-5	10,420	-0.05%
2019/09/23	4	41.60	7	42.74	43.00	-3	9,990	-0.03%
2019/09/20	3	40.47	259	41.10	40.50	-256	9,512	-2.69%	大賣/鉅額交易
2019/09/19	0	0.00	7	39.72	40.90	-7	9,340	-0.07%
2019/09/18	4	39.25	6	39.62	39.30	-2	9,139	-0.02%
2019/09/17	9	39.39	0	0.00	39.65	9	9,184	0.10%
2019/09/16	4	38.70	0	0.00	38.95	4	9,198	0.04%
2019/09/12	0	0.00	4	38.95	38.80	-4	9,263	-0.04%
2019/09/11	4	38.48	0	0.00	38.30	4	9,336	0.04%
2019/09/10	6	38.55	6	38.25	38.45	0	9,456	0.00%
2019/09/09	7	38.90	10	39.35	38.80	-3	9,595	-0.03%
2019/09/06	60	40.06	13	39.95	39.85	47	9,703	0.48%
2019/09/05	218	40.35	13	40.30	40.20	205	9,706	2.11%	大買/鉅額交易
2019/09/04	0.6	39.50	0.1	39.50	39.45	0.5	9,843	0.01%
2019/09/03	1	39.75	4	39.50	39.25	-3	9,840	-0.03%
2019/09/02	6	39.78	0	0.00	40.00	6	9,811	0.06%
2019/08/30	12	39.39	0	0.00	39.30	12	9,798	0.12%
2019/08/29	0	0.00	14	39.39	39.30	-14	9,735	-0.14%
2019/08/28	1	38.40	0	0.00	38.40	1	9,662	0.01%
2019/08/26	11	39.37	1	38.85	38.85	10	9,759	0.10%
2019/08/23	1	40.40	3	40.55	40.30	-2	9,702	-0.02%
2019/08/22	4	39.91	20	40.45	40.25	-16	9,635	-0.17%
2019/08/21	10	40.08	10	40.84	40.40	0	9,495	0.00%
2019/08/20	8	42.14	1	40.95	40.95	7	9,382	0.07%
2019/08/19	1	42.35	2	41.58	42.10	-1	9,110	-0.01%
2019/08/16	9	39.42	11	39.82	39.40	-2	8,779	-0.02%
2019/08/15	1	38.20	2	39.20	39.30	-1	8,662	-0.01%
2019/08/14	4	38.40	1	39.05	38.85	3	8,454	0.04%
2019/08/13	6	38.60	53	37.84	38.15	-47	8,299	-0.57%
2019/08/12	50	38.13	42	36.99	38.25	8	8,147	0.10%
2019/08/08	53	37.44	6	36.89	37.45	47	8,101	0.58%
2019/08/07	26	36.65	55	36.90	35.80	-29	7,973	-0.36%
2019/08/06	36	35.82	4	36.38	36.50	32	7,923	0.40%
2019/08/05	28	36.75	36	36.82	35.50	-8	7,981	-0.10%
2019/08/02	14	36.06	22	35.10	36.10	-8	8,069	-0.10%
2019/08/01	3	38.53	3	38.27	37.80	0	7,916	0.00%
2019/07/31	25	37.91	5	37.79	37.60	20	7,619	0.26%
2019/07/29	3	39.25	13	39.35	40.10	-10	7,321	-0.14%
2019/07/26	5	37.75	23	37.53	38.00	-18	6,850	-0.26%
2019/07/25	18	35.01	15	34.89	35.20	3	6,447	0.05%
2019/07/24	17	34.23	2	34.65	34.70	15	6,379	0.24%
2019/07/23	1	34.05	22	33.80	33.95	-21	6,406	-0.33%
2019/07/22	20	32.45	2	32.60	32.60	18	6,385	0.28%
2019/07/19	0	0.00	33	32.32	32.65	-33	6,510	-0.51%
2019/07/18	3	32.10	4	32.06	31.75	-1	6,642	-0.02%
2019/07/17	1	31.50	5	31.70	31.90	-4	6,756	-0.06%
2019/07/16	10	31.45	0	0.00	31.60	10	7,109	0.14%
2019/07/15	25	32.40	0	0.00	32.65	25	7,539	0.33%
2019/07/12	0	0.00	13	32.18	32.75	-13	7,870	-0.17%
2019/07/11	0	0.00	235	31.87	31.80	-235	8,403	-2.80%	大賣/鉅額交易
2019/07/09	1	31.90	15	31.80	31.70	-14	8,744	-0.16%
2019/07/08	0	0.00	10	32.30	31.90	-10	8,879	-0.11%
2019/07/05	11	32.33	1	32.50	32.15	10	8,917	0.11%
2019/07/04	22	32.14	20	32.40	32.10	2	8,912	0.02%
2019/07/03	1	31.90	0	0.00	31.70	1	8,946	0.01%
2019/07/02	90	32.11	2	32.20	31.90	88	8,987	0.98%
2019/07/01	0	0.00	1	32.00	31.80	-1	8,977	-0.01%
2019/06/28	2	31.05	0	0.00	31.05	2	8,994	0.02%
2019/06/27	0	0.00	2	31.55	31.40	-2	9,042	-0.02%
2019/06/26	10	31.10	10	30.75	30.95	0	9,017	0.00%
2019/06/21	63	31.22	11	31.35	30.90	52	9,083	0.57%
2019/06/20	0	0.00	2	31.80	31.55	-2	9,042	-0.02%
2019/06/19	10	31.53	10	31.55	31.35	0	9,019	0.00%
2019/06/18	13	31.21	0	0.00	30.90	13	9,012	0.14%
2019/06/17	5	31.65	0	0.00	31.65	5	8,960	0.06%
2019/06/14	0	0.00	20	30.96	31.70	-20	8,869	-0.23%
2019/06/13	97	30.79	41	31.10	30.30	56	8,784	0.64%
2019/06/12	6	31.08	0	0.00	30.95	6	8,635	0.07%
2019/06/11	40	31.05	0	0.00	30.90	40	8,568	0.47%
2019/06/06	0	0.00	7	29.09	29.00	-7	8,299	-0.08%
2019/06/05	6	29.90	1	29.70	29.45	5	8,346	0.06%
2019/06/04	0	0.00	6	29.65	29.45	-6	8,333	-0.07%
2019/05/31	6	29.65	0	0.00	29.50	6	8,284	0.07%
2019/05/30	1	28.75	0	0.00	29.10	1	8,178	0.01%
2019/05/29	10	27.85	0	0.00	28.50	10	8,066	0.12%
2019/05/28	10	28.10	0	0.00	28.20	10	8,087	0.12%
2019/05/27	0	0.00	50	28.37	28.40	-50	8,120	-0.62%
2019/05/24	0	0.00	26	28.80	28.80	-26	8,229	-0.32%
2019/05/23	26	28.67	0	0.00	28.30	26	8,526	0.30%
2019/05/22	52	29.31	0	0.00	29.30	52	8,768	0.59%
2019/05/20	0	0.00	1	29.20	28.80	-1	8,639	-0.01%
2019/05/17	0	0.00	30	29.52	29.30	-30	8,650	-0.35%
2019/05/16	10	29.90	2	30.45	29.65	8	8,642	0.09%
2019/05/14	20	28.85	0	0.00	29.40	20	8,779	0.23%
2019/05/10	6	29.86	40	29.46	29.30	-34	8,700	-0.39%
2019/05/09	43	31.12	0	0.00	29.85	43	8,496	0.51%
2019/05/06	3	31.85	33	31.30	31.20	-30	8,176	-0.37%
2019/05/03	3	32.10	0	0.00	32.20	3	8,101	0.04%
2019/05/02	13	32.37	4	31.95	31.65	9	8,021	0.11%
2019/04/30	22	32.37	5	32.45	32.70	17	7,886	0.22%
2019/04/29	15	32.31	7	32.23	32.50	8	7,864	0.10%
2019/04/26	1	31.95	35	32.00	31.95	-34	7,719	-0.44%
2019/04/25	1	32.60	5	32.72	33.00	-4	7,569	-0.05%
2019/04/24	0	0.00	10	34.25	33.40	-10	7,424	-0.13%
2019/04/23	11	33.77	5	33.76	34.05	6	7,217	0.08%
2019/04/22	13	34.60	2	34.33	34.90	11	7,052	0.16%
2019/04/19	10	32.90	15	33.12	33.90	-5	6,699	-0.07%
2019/04/18	15	31.50	13	31.24	31.05	2	6,335	0.03%
2019/04/17	1	30.90	12	30.99	30.90	-11	5,978	-0.18%
2019/04/15	2	29.30	11	29.10	29.05	-9	5,228	-0.17%
2019/04/12	2	27.65	1	28.45	28.55	1	4,942	0.02%
2019/04/11	2	27.40	0	0.00	27.40	2	4,789	0.04%
2019/04/10	0	0.00	1	27.90	27.75	-1	4,728	-0.02%
2019/04/09	0	0.00	1	28.25	28.15	-1	4,694	-0.02%
2019/04/03	0	0.00	10	27.50	27.55	-10	4,525	-0.22%
2019/04/02	1	27.05	31	27.21	27.30	-30	4,451	-0.67%
2019/03/29	51	26.23	0	0.00	26.20	51	4,264	1.20%
2019/03/28	0	0.00	4	26.33	26.00	-4	4,270	-0.09%
2019/03/27	12	26.68	70	26.40	26.40	-58	4,278	-1.36%
2019/03/26	30	26.89	100	27.00	26.70	-70	4,252	-1.65%
2019/03/25	0	0.00	32	27.33	27.30	-32	4,195	-0.76%
2019/03/22	130	27.80	0	0.00	27.85	130	4,192	3.10%	大買/鉅額交易
2019/03/21	0	0.00	3	27.40	27.60	-3	4,118	-0.07%
2019/03/20	0	0.00	1	26.75	26.80	-1	4,111	-0.02%
2019/03/19	22	26.73	4	26.80	26.70	18	4,115	0.44%
2019/03/14	10	26.20	0	0.00	26.10	10	4,034	0.25%
2019/03/13	1	26.10	0	0.00	26.35	1	4,123	0.02%
2019/03/08	40	25.63	0	0.00	25.90	40	4,399	0.91%
2019/03/07	0	0.00	60	26.53	26.25	-60	4,515	-1.33%
2019/03/05	0	0.00	1	26.95	26.80	-1	4,631	-0.02%
2019/02/27	30	26.93	1	26.95	26.95	29	4,627	0.63%
2019/02/26	0	0.00	40	27.70	27.55	-40	4,598	-0.87%
2019/02/22	5	28.20	2	28.70	27.90	3	4,499	0.07%
2019/02/21	32	27.83	5	28.15	28.10	27	4,163	0.65%
2019/02/20	0	0.00	6	26.57	26.10	-6	3,902	-0.15%
2019/02/19	10	26.13	0	0.00	26.10	10	3,977	0.25%
2019/02/18	1	26.15	1	26.30	26.20	0	3,985	0.00%
2019/02/15	5	26.10	56	25.54	25.70	-51	3,985	-1.28%
2019/02/14	2	26.08	0	0.00	26.10	2	3,947	0.05%
2019/02/13	5	26.25	10	25.45	26.15	-5	3,840	-0.13%
2019/02/12	6	24.60	0	0.00	25.20	6	3,643	0.16%
2019/01/29	1	23.85	0	0.00	23.90	1	3,777	0.03%
2019/01/28	11	24.20	0	0.00	24.10	11	3,878	0.28%
2019/01/25	0	0.00	10	24.00	24.15	-10	4,225	-0.24%
2019/01/21	1	24.15	1	24.05	23.90	0	4,498	0.00%
2019/01/18	1	23.90	1	24.05	23.90	0	4,541	0.00%
2019/01/17	0	0.00	10	24.00	23.80	-10	4,604	-0.22%
2019/01/16	16	23.98	0	0.00	24.00	16	4,647	0.34%
2019/01/15	14	23.99	20	24.05	23.90	-6	4,683	-0.13%
2019/01/14	10	23.75	0	0.00	23.90	10	4,704	0.21%
2019/01/11	10	23.80	0	0.00	23.85	10	4,732	0.21%
2019/01/10	21	24.42	2	24.45	24.30	19	4,712	0.40%
2019/01/09	1	23.70	0	0.00	23.70	1	4,626	0.02%
2019/01/04	0	22.40	0	0.00	22.40	0	4,684	0.00%
2018/12/26	50	23.40	0	0.00	22.60	50	5,027	0.99%
2018/12/21	0	0.00	10	22.60	23.60	-10	5,109	-0.20%
2018/12/20	10	23.70	140	23.03	23.05	-130	5,091	-2.55%	大賣/鉅額交易
2018/12/19	10	24.00	1	24.15	23.80	9	5,067	0.18%
2018/12/18	11	24.08	1	24.10	23.90	10	5,102	0.20%
2018/12/17	2	24.43	1	24.60	24.50	1	5,194	0.02%
2018/12/14	20	24.13	0	0.00	24.30	20	5,181	0.39%
2018/12/13	3	24.55	11	24.35	24.30	-8	5,184	-0.15%
2018/12/12	10	24.50	0	0.00	24.60	10	5,146	0.19%
2018/12/11	0	0.00	20	23.95	23.95	-20	5,149	-0.39%
2018/12/10	0	0.00	1	24.10	24.10	-1	5,198	-0.02%
2018/12/03	10	25.80	2	25.85	25.65	8	5,211	0.15%
2018/11/30	50	24.85	0	0.00	24.65	50	5,075	0.99%
2018/11/29	50	24.15	0	0.00	23.85	50	4,932	1.01%
2018/11/27	10	23.45	0	0.00	23.55	10	4,931	0.20%
2018/11/21	0	0.00	15	23.85	24.05	-15	5,764	-0.26%
2018/11/20	0	0.00	3	23.50	23.70	-3	5,998	-0.05%
2018/11/19	3	23.65	1	23.60	23.70	2	6,020	0.03%
2018/11/16	4	23.88	1	23.70	23.40	3	6,028	0.05%
2018/11/13	15	23.20	0	0.00	23.20	15	5,926	0.25%
2018/11/02	8	24.04	8	24.13	23.40	0	6,019	0.00%
2018/10/26	1	19.80	0	0.00	19.50	1	5,994	0.02%
2018/10/25	1	19.75	0	0.00	19.05	1	6,049	0.02%
2018/10/19	1	20.75	0	0.00	20.90	1	6,444	0.02%
2018/10/12	0	0.00	1	21.25	21.20	-1	6,752	-0.01%
2018/10/11	1	20.65	0	0.00	20.60	1	6,849	0.01%
2018/10/08	0	22.60	0	0.00	22.50	0	7,000	0.00%
2018/10/05	1	23.10	5	23.10	23.15	-4	7,080	-0.06%
2018/09/28	2	26.13	0	0.00	26.15	2	7,440	0.03%
2018/09/13	0	0.00	1	25.70	25.60	-1	9,512	-0.01%
2018/09/12	0	0.00	50	25.40	25.70	-50	9,595	-0.52%
2018/09/11	50	25.80	1	25.70	26.25	49	9,675	0.51%
2018/09/10	1	25.50	0	0.00	25.25	1	9,667	0.01%
2018/09/07	0	0.00	1	28.20	26.70	-1	9,577	-0.01%
2018/09/05	0	0.00	2	29.15	28.90	-2	9,621	-0.02%
2018/09/04	1	29.55	1	29.10	29.60	0	9,694	0.00%
2018/09/03	0	0.00	5	29.21	28.80	-5	9,749	-0.05%
2018/08/29	2	29.53	3	29.73	29.70	-1	10,391	-0.01%
2018/08/28	10	29.71	5	29.12	28.55	5	10,290	0.05%
2018/08/27	5	28.42	1	29.20	29.20	4	9,920	0.04%
2018/08/24	0	0.00	1	26.55	26.55	-1	9,832	-0.01%
2018/08/23	0	0.00	1	26.50	26.20	-1	10,176	-0.01%
2018/08/17	0	0.00	1	26.45	26.45	-1	11,913	-0.01%
2018/08/16	1	27.10	10	27.30	27.30	-9	12,388	-0.07%
2018/08/15	12	26.32	0	0.00	26.30	12	12,761	0.09%
2018/08/13	0	0.00	5	27.00	26.20	-5	13,082	-0.04%
2018/08/10	1	28.15	0	0.00	28.15	1	13,043	0.01%
2018/08/08	0	0.00	1	29.60	28.55	-1	13,262	-0.01%
2018/08/07	1	29.20	0	0.00	29.25	1	13,330	0.01%
2018/07/27	2	29.35	0	0.00	29.50	2	13,909	0.01%
2018/07/26	6	29.28	23	29.48	29.55	-17	13,809	-0.12%
2018/07/25	0	0.00	4	27.88	28.60	-4	13,605	-0.03%
2018/07/24	0	0.00	2	26.70	27.30	-2	13,400	-0.01%
2018/07/23	2	26.20	0	0.00	26.70	2	13,305	0.02%
2018/07/20	0	0.00	2	25.70	25.45	-2	13,244	-0.02%
2018/07/19	10	26.25	0	0.00	26.25	10	13,169	0.08%
2018/07/18	13	27.45	50	27.05	26.30	-37	13,140	-0.28%
2018/07/17	4	28.15	0	0.00	28.35	4	12,987	0.03%
2018/07/16	1	28.00	0	0.00	27.95	1	12,827	0.01%
2018/07/13	1	29.25	0	0.00	28.70	1	12,747	0.01%
2018/07/10	2	28.95	0	0.00	29.00	2	12,559	0.02%
2018/07/09	0	0.00	3	28.75	28.75	-3	12,554	-0.02%
2018/07/06	1	29.00	0	0.00	28.95	1	12,464	0.01%
2018/07/05	0	0.00	1	29.80	29.80	-1	12,239	-0.01%
2018/07/03	35	33.86	29	33.11	31.40	6	11,762	0.05%
2018/07/02	0	0.00	3	32.50	33.05	-3	10,803	-0.03%
2018/06/29	6	30.50	1	30.50	30.05	5	10,327	0.05%
2018/06/28	1	28.85	0	0.00	28.10	1	10,164	0.01%
2018/06/27	1	29.50	1	28.70	28.70	0	10,090	0.00%
2018/06/21	0	0.00	2	29.40	30.20	-2	9,781	-0.02%
2018/06/20	1	27.90	0	0.00	28.00	1	9,678	0.01%
2018/06/15	1	30.00	0	0.00	30.05	1	9,513	0.01%
2018/06/14	1	31.10	3	30.75	30.40	-2	9,442	-0.02%
2018/06/13	1	30.65	0	0.00	30.55	1	9,329	0.01%
2018/06/12	2	30.40	2	30.98	30.10	0	9,261	0.00%
2018/06/11	1	31.65	9	31.43	31.15	-8	9,137	-0.09%
2018/06/07	12	31.71	3	31.17	30.40	9	8,896	0.10%
2018/06/06	1	30.50	5	30.43	31.20	-4	8,362	-0.05%
2018/06/05	0	0.00	1	29.65	28.85	-1	8,033	-0.01%
2018/06/04	5	30.00	6	30.36	29.75	-1	7,931	-0.01%
2018/06/01	6	28.77	51	29.40	29.15	-45	7,814	-0.58%
2018/05/31	5	30.61	3	31.38	29.15	2	7,709	0.03%
2018/05/30	0	0.00	2	29.65	30.40	-2	7,314	-0.03%
2018/05/29	53	30.18	10	30.42	30.05	43	6,991	0.62%
2018/05/28	30	29.66	28	29.61	31.60	2	6,615	0.03%
2018/05/25	64	28.49	36	28.23	28.80	28	6,007	0.47%
2018/05/24	37	26.44	19	26.61	27.20	18	5,375	0.33%
2018/05/23	0	0.00	2	24.55	24.75	-2	4,844	-0.04%
2018/05/21	2	22.80	5	23.17	23.35	-3	4,181	-0.07%
2018/05/17	4	22.41	0	0.00	22.00	4	3,885	0.10%
2018/05/16	0	0.00	3	22.50	22.90	-3	3,734	-0.08%
2018/05/15	10	21.85	20	22.70	22.45	-10	3,591	-0.28%
2018/05/11	13	21.25	2	21.90	20.80	11	3,201	0.34%
2018/05/10	0	0.00	1	21.20	21.40	-1	3,004	-0.03%
2018/05/09	1	21.15	0	0.00	21.25	1	2,931	0.03%
2018/05/08	2	20.50	4	21.20	20.25	-2	2,728	-0.07%
2018/05/07	0	0.00	3	19.35	20.05	-3	2,354	-0.13%
2018/05/02	1	17.95	1	18.10	18.10	0	2,070	0.00%
2018/04/30	0	0.00	1	17.30	17.35	-1	2,039	-0.05%
2018/04/24	1	16.85	0	0.00	16.90	1	2,142	0.05%
2018/04/18	1	17.90	0	0.00	17.85	1	2,290	0.04%
2018/04/17	0	0.00	1	18.35	18.35	-1	2,321	-0.04%
2018/04/13	1	18.10	1	18.40	18.00	0	2,320	0.00%
2018/04/12	1	17.80	0	0.00	17.85	1	2,371	0.04%
2018/03/31	0	17.90	0	0.00	17.90	0	3,036	0.00%
2018/03/27	1	18.10	0	0.00	18.10	1	3,704	0.03%
2018/03/08	1	18.75	0	0.00	18.80	1	6,110	0.02%
2018/03/07	0	0.00	10	19.10	18.85	-10	6,129	-0.16%
2018/03/06	10	19.50	0	0.00	19.45	10	6,169	0.16%
2018/02/27	1	19.00	0	0.00	18.85	1	6,240	0.02%
2018/02/23	5	19.48	4	19.56	19.70	1	6,531	0.02%
2018/02/12	0	0.00	1	17.85	17.95	-1	6,962	-0.01%
2018/02/09	1	17.35	0	0.00	17.35	1	7,004	0.01%
2018/02/06	0	0.00	50	17.80	17.65	-50	6,970	-0.72%
2018/01/24	0	0.00	1	20.15	20.30	-1	7,191	-0.01%
2018/01/19	0	0.00	20	20.95	21.00	-20	7,427	-0.27%
2018/01/18	0	0.00	20	21.63	21.45	-20	7,455	-0.27%
2018/01/17	0	0.00	10	21.75	21.50	-10	7,445	-0.13%
2018/01/12	10	21.65	0	0.00	21.40	10	7,587	0.13%
2018/01/11	10	21.60	0	0.00	21.65	10	7,709	0.13%
2018/01/10	0	0.00	10	20.85	20.85	-10	7,950	-0.13%
2018/01/08	2	21.10	30	21.29	20.70	-28	8,145	-0.34%
2018/01/05	21	21.79	30	21.70	21.65	-9	8,371	-0.11%
2018/01/04	50	22.45	46	21.94	22.55	4	8,221	0.05%
2018/01/02	0	0.00	14	21.71	21.45	-14	7,853	-0.18%