瀚宇博 (5469)-兆豐-板橋券商分點個股進出

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▼0.60%
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－兆豐-板橋券商分點個股進出

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

兆豐-板橋券商分點個股進出
兆豐-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	59.50	0	0.00	59.20	3	7,095	0.04%
2024/05/29	1	61.00	1	60.00	60.20	0	6,873	0.00%
2024/05/27	0	0.00	1	58.20	58.00	-1	6,687	-0.01%
2024/05/24	0	0.00	1	56.40	56.90	-1	6,631	-0.02%
2024/05/23	4	58.15	1	58.00	57.10	3	6,600	0.05%
2024/05/21	0	0.00	1	56.60	57.40	-1	6,543	-0.02%
2024/05/20	1	55.60	1	56.60	55.70	0	6,391	0.00%
2024/05/17	1	56.10	0	0.00	55.10	1	6,296	0.02%
2024/05/16	1	57.40	0	0.00	56.70	1	6,230	0.02%
2024/05/15	1	58.70	4	59.35	58.60	-3	6,239	-0.05%
2024/05/14	1	56.80	1	56.80	56.60	0	6,045	0.00%
2024/05/13	0	0.00	1	54.70	55.40	-1	6,033	-0.02%
2024/05/10	1	55.30	0	0.00	54.90	1	6,077	0.02%
2024/05/07	2	54.10	1	54.40	54.70	1	6,135	0.02%
2024/05/03	1	54.80	0	0.00	54.30	1	6,448	0.02%
2024/04/30	3	56.30	0	0.00	56.10	3	6,464	0.05%
2024/04/22	65	54.98	65	55.20	54.40	0	6,473	0.00%
2024/04/18	1	56.40	0	0.00	56.60	1	6,405	0.02%
2024/04/15	3	58.20	0	0.00	58.40	3	6,339	0.05%
2024/04/11	1	60.00	0	0.00	59.50	1	6,319	0.02%
2024/04/02	1	61.40	0	0.00	61.20	1	6,315	0.02%
2024/03/29	2	62.00	2	61.80	60.80	0	6,201	0.00%
2024/03/28	6	65.23	8	64.15	63.20	-2	5,938	-0.03%
2024/03/27	1	63.80	2	63.85	63.60	-1	5,614	-0.02%
2024/03/26	2	62.40	0	0.00	60.90	2	5,491	0.04%
2024/03/22	29	63.62	26	62.60	62.40	3	5,361	0.06%
2024/03/21	32	66.77	32	67.68	67.00	0	5,175	0.00%
2024/03/20	1	60.60	10	64.26	64.90	-9	4,423	-0.20%
2024/03/14	0	55.15	1	55.50	55.20	-1	3,855	-0.03%
2024/03/13	2	54.70	2	54.40	54.70	0	3,876	0.00%
2024/03/11	1	54.40	0	0.00	53.30	1	3,909	0.03%
2024/02/23	0	0.00	2	60.70	58.40	-2	4,341	-0.05%
2024/02/16	1	62.30	2	61.65	61.50	-1	4,232	-0.02%
2024/02/15	6	60.10	15	59.79	60.00	-9	4,144	-0.22%
2024/02/05	1	58.90	5	58.30	58.60	-4	4,096	-0.10%
2024/02/02	1	57.90	1	58.10	58.40	0	4,061	0.00%
2024/02/01	1	57.50	0	0.00	57.50	1	4,019	0.02%
2024/01/31	1	56.90	0	0.00	57.00	1	4,006	0.02%
2024/01/30	1	57.20	11	56.98	56.70	-10	4,010	-0.25%
2024/01/29	2	57.55	23	58.15	57.80	-21	3,956	-0.53%
2024/01/26	2	56.15	5	56.48	57.00	-3	3,827	-0.08%
2024/01/24	0	0.00	1	55.70	55.30	-1	3,832	-0.03%
2024/01/23	1	55.20	0	0.00	55.30	1	3,953	0.03%
2024/01/12	0	0.00	1	53.40	53.70	-1	3,976	-0.03%
2024/01/11	10	53.90	0	0.00	53.90	10	3,973	0.25%
2024/01/09	0	0.00	1	54.50	54.60	-1	4,001	-0.02%
2024/01/05	1	55.40	0	0.00	55.30	1	4,023	0.02%
2024/01/04	2	55.40	0	0.00	55.80	2	4,024	0.05%
2024/01/03	0	0.00	1	56.00	55.40	-1	4,078	-0.02%
2024/01/02	5	55.10	0	0.00	55.40	5	4,104	0.12%
2023/12/29	0	0.00	15	55.50	55.30	-15	4,103	-0.37%
2023/12/28	1	54.40	0	0.00	54.20	1	4,022	0.02%
2023/12/25	1	53.60	0	0.00	54.00	1	4,015	0.02%
2023/12/22	2	54.85	0	0.00	54.50	2	4,009	0.05%
2023/12/21	0	0.00	2	55.00	54.80	-2	3,997	-0.05%
2023/12/20	10	55.80	0	0.00	55.60	10	3,986	0.25%
2023/12/19	18	56.27	0	0.00	56.00	18	3,976	0.45%
2023/12/18	5	59.94	0	0.00	57.90	5	3,957	0.13%
2023/12/15	52	64.25	7	64.27	62.80	45	3,906	1.15%
2023/12/14	1	62.40	1	62.40	63.00	0	3,881	0.00%
2023/12/13	1	61.90	1	61.70	61.80	0	3,880	0.00%
2023/12/11	5	62.00	3	61.10	61.40	2	3,996	0.05%
2023/12/08	7	63.13	1	63.60	63.20	6	4,038	0.15%
2023/12/07	2	62.70	2	63.55	63.70	0	4,058	0.00%
2023/12/06	0	0.00	6	63.50	62.90	-6	4,065	-0.15%
2023/12/05	8	61.25	3	61.96	62.10	5	4,062	0.12%
2023/12/04	21	62.96	19	64.51	62.90	2	4,137	0.05%
2023/12/01	9	59.04	37	59.30	59.10	-28	4,059	-0.69%
2023/11/30	0	0.00	4	57.13	56.80	-4	4,112	-0.10%
2023/11/14	0	0.00	2	53.30	52.90	-2	4,598	-0.04%
2023/11/10	10	53.50	4	53.30	53.30	6	4,800	0.12%
2023/11/07	5	56.00	0	0.00	55.10	5	5,035	0.10%
2023/11/06	0	0.00	1	55.30	55.70	-1	5,133	-0.02%
2023/11/03	6	55.43	0	0.00	54.70	6	5,245	0.11%
2023/11/02	0	0.00	1	57.00	56.20	-1	5,263	-0.02%
2023/11/01	1	56.80	2	54.60	55.20	-1	5,253	-0.02%
2023/10/31	4	56.20	4	56.83	55.70	0	5,125	0.00%
2023/10/30	0	0.00	1	54.00	54.50	-1	4,977	-0.02%
2023/10/27	1	54.80	1	54.80	54.40	0	5,008	0.00%
2023/10/26	1	53.70	1	53.50	54.00	0	5,108	0.00%
2023/10/25	0	0.00	2	55.00	54.90	-2	5,103	-0.04%
2023/10/24	2	53.70	2	54.10	54.50	0	5,117	0.00%
2023/10/19	0	0.00	1	53.00	52.90	-1	5,476	-0.02%
2023/10/16	1	54.00	0	0.00	53.90	1	5,743	0.02%
2023/10/13	2	54.30	0	0.00	54.20	2	6,203	0.03%
2023/10/11	1	54.50	1	55.60	55.20	0	6,710	0.00%
2023/10/06	18	57.79	0	0.00	56.40	18	6,638	0.27%
2023/10/05	4	58.80	4	60.10	58.90	0	6,601	0.00%
2023/10/04	10	58.75	0	0.00	59.20	10	6,591	0.15%
2023/10/02	0	0.00	5	60.20	60.40	-5	6,605	-0.08%
2023/09/28	1	59.30	0	0.00	59.40	1	6,596	0.02%
2023/09/27	5	58.90	0	0.00	58.90	5	6,608	0.08%
2023/09/25	0	0.00	6	59.30	60.40	-6	6,629	-0.09%
2023/09/22	1	58.20	0	0.00	58.50	1	6,613	0.02%
2023/09/21	5	58.00	0	0.00	58.50	5	6,655	0.08%
2023/09/20	6	59.90	0	0.00	59.40	6	6,790	0.09%
2023/09/15	0	0.00	1	60.50	60.80	-1	6,861	-0.01%
2023/09/14	1	60.10	4	60.18	60.50	-3	6,871	-0.04%
2023/09/13	2	59.10	25	59.86	60.10	-23	6,876	-0.33%
2023/09/12	3	59.07	12	59.01	59.10	-9	6,857	-0.13%
2023/09/11	12	57.25	1	58.00	57.20	11	6,784	0.16%
2023/09/08	7	58.94	0	0.00	59.30	7	6,697	0.10%
2023/09/07	16	59.69	1.2	59.90	59.40	14.8	6,658	0.22%
2023/09/06	0	0.00	6	58.50	58.80	-6	6,563	-0.09%
2023/09/05	6	57.55	2	57.25	57.50	4	6,516	0.06%
2023/09/04	0	0.00	1	55.00	55.00	-1	6,285	-0.02%
2023/08/31	0	0.00	1	55.20	55.20	-1	6,233	-0.02%
2023/08/25	0	0.00	1	54.00	54.00	-1	6,187	-0.02%
2023/08/24	1	52.40	0	0.00	53.70	1	6,151	0.02%
2023/08/22	0	0.00	3	55.03	54.80	-3	6,010	-0.05%
2023/08/21	0	0.00	0.1	54.40	54.70	-0.1	5,967	0.00%
2023/08/18	1.1	54.11	0	0.00	53.30	1.1	5,889	0.02%
2023/08/17	0.1	54.10	22	53.85	54.20	-21.9	5,784	-0.38%
2023/08/16	1	51.70	21	52.25	52.50	-20	5,671	-0.35%
2023/08/15	0	0.00	13.1	52.24	52.20	-13.1	5,601	-0.23%
2023/08/11	0	0.00	3	50.93	50.80	-3	5,473	-0.05%
2023/08/09	1	50.50	1	50.50	50.80	0	5,299	0.00%
2023/08/08	0	0.00	3	49.60	49.95	-3	5,202	-0.06%
2023/08/02	2	47.30	0	0.00	47.60	2	5,135	0.04%
2023/08/01	1	49.00	0	0.00	48.95	1	5,127	0.02%
2023/07/31	1	50.00	1	50.60	49.65	0	5,123	0.00%
2023/07/26	2	49.70	1	49.75	49.25	1	5,055	0.02%
2023/07/25	0	0.00	31	51.16	50.70	-31	4,978	-0.62%
2023/07/21	0	0.00	2	47.35	47.50	-2	4,657	-0.04%
2023/07/20	1	46.95	0	0.00	46.80	1	4,612	0.02%
2023/07/19	1	48.90	0	0.00	47.55	1	4,538	0.02%
2023/07/18	134	51.68	40	50.25	50.20	94	4,397	2.14%	大買/
2023/07/17	0	0.00	12	54.34	54.40	-12	3,923	-0.31%
2023/07/14	0	0.00	2	49.10	49.50	-2	3,526	-0.06%
2023/07/12	1	48.00	0	0.00	47.50	1	3,355	0.03%
2023/07/11	20	48.15	20	47.77	47.90	0	3,335	0.00%
2023/07/04	0	0.00	1	47.70	48.00	-1	3,524	-0.03%
2023/07/03	1	48.85	1	48.75	48.65	0	3,480	0.00%
2023/06/28	0	0.00	5	48.16	48.20	-5	3,311	-0.15%
2023/06/19	1	43.70	1	44.40	44.75	0	2,778	0.00%
2023/06/16	1	42.70	2	44.03	44.05	-1	2,707	-0.04%
2023/06/14	0	0.00	1	43.50	43.45	-1	2,612	-0.04%
2023/06/12	3	43.15	30	42.57	42.30	-27	2,541	-1.06%
2023/06/09	10	44.75	10	43.95	44.00	0	2,453	0.00%
2023/06/08	0	0.00	2	43.40	43.20	-2	2,267	-0.09%
2023/06/07	0	0.00	20	43.70	43.55	-20	2,246	-0.89%
2023/06/06	30	43.18	2	43.00	43.25	28	2,205	1.27%
2023/06/05	20	42.80	2	43.03	43.30	18	2,195	0.82%
2023/06/02	3	42.23	0	0.00	42.35	3	2,151	0.14%
2023/06/01	0	0.00	9	42.80	42.80	-9	2,132	-0.42%
2023/05/31	1	42.20	0	0.00	42.20	1	2,097	0.05%
2023/05/29	1	41.70	3	41.70	41.75	-2	2,016	-0.10%
2023/05/25	1	42.40	1	42.10	42.40	0	1,945	0.00%
2023/05/23	0	0.00	5	40.79	40.90	-5	1,864	-0.27%
2023/05/19	1	39.95	0	0.00	39.80	1	1,846	0.05%
2023/05/17	8	39.97	5	39.89	39.90	3	1,819	0.16%
2023/05/03	5	37.35	5	37.35	37.30	0	1,424	0.00%
2023/04/12	0	0.00	1	39.25	39.00	-1	1,182	-0.08%
2023/03/13	0	0.00	1	33.95	34.30	-1	813	-0.12%
2023/03/09	1	35.60	0	0.00	35.25	1	829	0.12%
2023/02/23	0	0.00	15	34.51	34.60	-15	846	-1.77%
2023/02/22	5	34.00	7	34.19	34.25	-2	853	-0.23%
2023/02/21	15	34.52	0	0.00	34.50	15	863	1.74%
2023/02/17	10	34.20	10	34.45	34.50	0	892	0.00%
2023/02/10	3	33.32	0	0.00	33.00	3	953	0.31%
2023/02/02	1.1	33.61	0	0.00	33.70	1.1	1,338	0.08%
2023/01/12	1	32.10	0	0.00	32.05	1	1,287	0.08%
2023/01/09	0.1	32.15	0	0.00	32.35	0.1	1,278	0.01%
2022/12/22	0.1	32.05	0	0.00	31.95	0.1	1,330	0.01%
2022/12/21	0.1	31.50	0	0.00	31.65	0.1	1,333	0.01%
2022/12/14	0	0.00	1	33.10	33.35	-1	1,316	-0.08%
2022/12/13	1.1	32.86	0	0.00	32.85	1.1	1,308	0.08%
2022/12/06	0	0.00	1	34.05	34.15	-1	1,304	-0.08%
2022/12/05	1	35.70	0	0.00	35.35	1	1,281	0.08%
2022/12/02	0	0.00	50	35.14	35.20	-50	1,274	-3.92%
2022/11/16	0	0.00	50	34.58	34.35	-50	1,184	-4.22%
2022/11/14	0	0.00	1	33.90	33.85	-1	1,153	-0.09%
2022/11/11	51	34.78	0	0.00	33.65	51	1,144	4.46%
2022/11/08	0	0.00	2	33.80	33.50	-2	1,149	-0.17%
2022/11/07	79	33.67	27	33.43	33.55	52	1,132	4.59%
2022/11/04	0	0.00	4	33.40	33.40	-4	1,093	-0.37%
2022/11/03	0	0.00	2	32.50	33.40	-2	1,062	-0.19%
2022/11/02	4	32.86	0	0.00	33.05	4	1,017	0.39%
2022/10/05	0	0.00	1	30.15	29.80	-1	837	-0.12%
2022/10/04	0	0.00	1	29.70	29.60	-1	839	-0.12%
2022/10/03	0	0.00	1	28.85	28.90	-1	837	-0.12%
2022/09/28	1	28.55	0	0.00	28.55	1	844	0.12%
2022/09/26	1	29.90	0	0.00	29.50	1	838	0.12%
2022/09/19	1	31.25	0	0.00	31.20	1	855	0.12%
2022/09/16	1	31.70	0	0.00	31.20	1	859	0.12%
2022/09/13	0	0.00	1	32.20	32.60	-1	886	-0.11%
2022/09/08	0	0.00	1	32.10	32.10	-1	897	-0.11%
2022/09/06	2	31.65	0	0.00	31.45	2	905	0.22%
2022/09/05	0	0.00	1	32.45	32.15	-1	902	-0.11%
2022/08/31	0	0.00	1	32.10	32.75	-1	889	-0.11%
2022/08/29	1	31.40	0	0.00	31.50	1	869	0.12%
2022/08/26	0	0.00	1	32.10	32.15	-1	870	-0.11%
2022/08/24	1	31.45	0	0.00	31.50	1	894	0.11%
2022/08/17	1	31.80	0	0.00	31.70	1	887	0.11%
2022/08/02	0	0.00	3	32.20	31.90	-3	769	-0.39%
2022/07/27	0.1	32.35	0	0.00	32.50	0.1	837	0.01%
2022/07/08	11	31.52	10	31.75	31.40	1	887	0.11%
2022/07/07	1	30.80	0	0.00	31.00	1	899	0.11%
2022/06/23	0.1	32.20	0	0.00	32.20	0.1	939	0.01%
2022/06/15	1	35.65	0	0.00	35.15	1	893	0.11%
2022/06/14	0	0.00	1	34.95	35.00	-1	898	-0.11%
2022/06/08	0	0.00	1	36.60	36.50	-1	920	-0.11%
2022/06/02	1	37.60	0	0.00	37.20	1	962	0.10%
2022/05/24	0	0.00	3	36.35	36.05	-3	1,058	-0.28%
2022/05/17	0.2	36.25	0	0.00	36.30	0.2	1,349	0.01%
2022/05/05	1	38.20	0	0.00	38.35	1	1,270	0.08%
2022/05/04	1.1	38.01	0	0.00	37.95	1.1	1,266	0.09%
2022/05/03	10	38.00	0	0.00	38.00	10	1,264	0.79%
2022/04/28	1	38.70	0	0.00	38.60	1	1,249	0.08%
2022/04/25	1	39.25	0	0.00	39.25	1	1,240	0.08%
2022/04/21	1	40.45	0	0.00	40.50	1	1,250	0.08%
2022/04/19	0	0.00	3	40.15	39.90	-3	1,268	-0.24%
2022/04/18	0.1	39.80	0	0.00	39.80	0.1	1,285	0.01%
2022/04/13	1	40.70	0	0.00	40.95	1	1,318	0.08%
2022/04/07	0	0.00	3	40.80	40.75	-3	1,314	-0.23%
2022/03/31	1	42.30	0	0.00	42.30	1	1,333	0.08%
2022/03/07	0	0.00	1	42.75	42.65	-1	1,469	-0.07%
2022/03/03	0	0.00	1	44.65	44.60	-1	1,491	-0.07%
2022/03/02	0	0.00	2	44.63	44.80	-2	1,501	-0.13%
2022/02/24	1	45.00	0	0.00	44.10	1	1,501	0.07%
2022/02/23	0.2	44.95	0	0.00	44.95	0.2	1,485	0.01%
2022/02/21	10	43.84	10	44.29	44.60	0	1,433	0.00%
2022/02/14	1	42.15	0	0.00	41.95	1	1,751	0.06%
2022/01/26	0	0.00	10	41.65	41.60	-10	1,872	-0.53%
2022/01/21	1	42.85	0	0.00	42.55	1	1,980	0.05%
2022/01/20	0	0.00	3	43.45	43.50	-3	1,984	-0.15%
2022/01/12	0	0.00	1	42.85	42.90	-1	1,985	-0.05%
2022/01/07	0	0.00	2	43.45	43.50	-2	1,951	-0.10%
2022/01/05	1	44.70	0	0.00	44.65	1	1,930	0.05%
2022/01/04	5	45.20	0	0.00	45.15	5	1,917	0.26%
2021/12/30	2	45.45	0	0.00	45.40	2	1,914	0.10%
2021/12/27	2	45.75	1	45.65	45.60	1	1,941	0.05%
2021/12/24	0	0.00	1	45.40	45.25	-1	1,963	-0.05%
2021/12/21	0	0.00	2	44.05	44.15	-2	1,975	-0.10%
2021/12/17	1	44.05	0	0.00	44.05	1	1,987	0.05%
2021/12/14	0	0.00	1	43.90	43.85	-1	1,995	-0.05%
2021/12/10	0	0.00	3	45.05	44.70	-3	1,982	-0.15%
2021/12/09	3	45.50	0	0.00	45.25	3	1,982	0.15%
2021/12/08	0	0.00	1	45.30	45.95	-1	1,970	-0.05%
2021/12/03	1	45.05	0	0.00	45.05	1	2,000	0.05%
2021/11/26	1	45.00	1	44.50	44.45	0	1,972	0.00%
2021/11/25	0	0.00	4	45.50	45.50	-4	1,953	-0.20%
2021/11/23	1	46.05	0	0.00	45.90	1	1,949	0.05%
2021/11/22	1	46.65	0	0.00	46.65	1	1,944	0.05%
2021/11/19	1	46.40	0	0.00	45.70	1	1,923	0.05%
2021/11/17	3	46.65	0	0.00	46.90	3	1,877	0.16%
2021/11/16	4	47.15	0	0.00	47.15	4	1,842	0.22%
2021/11/12	0	0.00	1	44.30	44.30	-1	1,540	-0.06%
2021/11/10	2	43.90	0	0.00	44.00	2	1,574	0.13%
2021/11/04	0	0.00	1	43.85	43.95	-1	1,698	-0.06%
2021/11/02	0	0.00	36	43.75	42.65	-36	1,793	-2.01%
2021/11/01	0	0.00	39	42.43	42.90	-39	1,853	-2.10%
2021/10/29	66	41.69	0	0.00	41.70	66	1,851	3.56%
2021/10/28	1	41.40	54	41.75	41.45	-53	1,871	-2.83%
2021/10/27	63	41.35	1	41.45	41.60	62	1,899	3.26%
2021/10/26	0	0.00	10	40.93	40.80	-10	1,902	-0.53%
2021/10/25	0	0.00	45	40.75	40.75	-45	1,914	-2.35%
2021/10/22	61	40.46	0	0.00	40.60	61	1,946	3.13%
2021/10/21	0	0.00	6	40.25	40.15	-6	1,970	-0.30%
2021/10/20	1	40.35	0	0.00	40.30	1	2,004	0.05%
2021/10/14	1	38.80	0	0.00	39.10	1	2,155	0.05%
2021/10/04	1	39.50	1	39.15	38.80	0	2,663	0.00%
2021/09/30	1	40.90	0	0.00	40.95	1	2,690	0.04%
2021/09/22	0	0.00	4	42.10	42.20	-4	2,824	-0.14%
2021/09/10	1	42.65	2	42.95	42.55	-1	3,453	-0.03%
2021/09/08	1	40.80	0	0.00	40.85	1	3,519	0.03%
2021/09/03	0	0.00	1	42.30	42.30	-1	3,652	-0.03%
2021/08/30	1	41.65	0	0.00	41.75	1	3,716	0.03%
2021/08/27	1	41.40	0	0.00	41.45	1	3,725	0.03%
2021/08/24	4	41.60	0	0.00	41.00	4	3,815	0.10%
2021/08/17	2	41.10	0	0.00	40.60	2	3,882	0.05%
2021/08/16	2	41.38	0	0.00	41.60	2	3,910	0.05%
2021/08/13	3	42.75	0	0.00	41.95	3	3,894	0.08%
2021/08/12	2	44.48	1	44.40	44.30	1	4,118	0.02%
2021/08/11	1	46.50	3	46.60	46.75	-2	4,172	-0.05%
2021/08/06	3	49.13	2	49.20	49.30	1	4,195	0.02%
2021/08/05	3.2	49.46	0	0.00	49.55	3.2	4,156	0.08%
2021/08/03	1	48.15	0	0.00	48.30	1	4,189	0.02%
2021/07/30	1	47.65	0	0.00	47.35	1	4,214	0.02%
2021/07/21	0	0.00	1	46.30	46.25	-1	4,687	-0.02%
2021/07/20	0	0.00	2	46.80	46.65	-2	4,682	-0.04%
2021/07/14	6	48.53	0	0.00	48.20	6	4,920	0.12%
2021/07/13	3	50.37	50.2	49.90	49.05	-47.2	4,891	-0.96%
2021/07/12	2	49.15	50	48.90	49.15	-48	4,678	-1.03%
2021/07/09	0	0.00	0.1	48.45	48.45	-0.1	4,617	0.00%
2021/07/06	0	0.00	3	48.30	48.15	-3	4,780	-0.06%
2021/07/05	3	48.25	6	48.01	48.40	-3	5,033	-0.06%
2021/06/30	2	47.55	0	0.00	47.60	2	5,155	0.04%
2021/06/28	0.1	48.00	0	0.00	48.00	0.1	5,210	0.00%
2021/06/25	1	48.15	0	0.00	47.55	1	5,209	0.02%
2021/06/24	0	0.00	5	48.01	48.15	-5	5,229	-0.10%
2021/06/23	6	47.63	3	48.28	48.40	3	5,236	0.06%
2021/06/22	106	48.70	1	48.30	47.65	105	5,254	2.00%	大買/鉅額交易
2021/06/17	0.1	46.05	0	0.00	46.05	0.1	5,455	0.00%
2021/05/19	0	0.00	1	42.40	43.35	-1	6,619	-0.02%
2021/05/18	1	40.95	0	0.00	42.10	1	6,594	0.02%
2021/05/12	0	0.00	2	39.50	40.50	-2	6,468	-0.03%
2021/05/11	0	0.00	2	43.55	43.15	-2	6,383	-0.03%
2021/05/10	1	46.30	0	45.80	45.50	1	6,327	0.02%
2021/05/05	1	45.30	0	0.00	45.25	1	6,321	0.02%
2021/05/04	1	46.30	4	44.13	45.65	-3	6,305	-0.05%
2021/05/03	2	49.05	2	49.29	47.90	0	6,201	0.00%
2021/04/28	15.1	51.50	15	51.10	51.10	0.1	6,010	0.00%
2021/04/23	1	49.65	0	0.00	49.95	1	6,022	0.02%
2021/04/20	0	0.00	2	51.20	51.40	-2	5,941	-0.03%
2021/04/19	2	50.50	2	50.10	50.40	0	5,948	0.00%
2021/04/16	2	49.78	0	0.00	50.00	2	5,981	0.03%
2021/04/14	0	50.19	0	0.00	49.30	0	6,013	0.00%
2021/04/13	1	51.50	0	0.00	50.40	1	5,978	0.02%
2021/04/12	2	52.20	1	52.00	51.90	1	5,958	0.02%
2021/04/09	5	52.88	4	53.20	53.10	1	5,898	0.02%
2021/04/08	0	51.70	7	50.49	51.90	-7	5,649	-0.12%
2021/03/25	5	48.92	0	0.00	48.75	5	5,488	0.09%
2021/03/24	11	50.33	34	51.48	50.10	-23	5,418	-0.42%
2021/03/23	3	49.38	1	49.70	50.10	2	5,105	0.04%
2021/03/22	0	0.00	2	49.03	48.80	-2	4,990	-0.04%
2021/03/19	1	47.90	5	48.00	48.20	-4	5,002	-0.08%
2021/03/18	0	0.00	0.1	48.55	48.45	-0.1	5,019	0.00%
2021/03/17	0	0.00	1	48.40	48.10	-1	5,086	-0.02%
2021/03/16	0	0.00	0.1	48.20	47.45	-0.1	5,151	0.00%
2021/03/12	1.1	47.36	5	47.20	47.10	-3.9	5,348	-0.07%
2021/03/09	0	0.00	4	45.65	46.20	-4	5,507	-0.07%
2021/03/08	0	0.00	3	46.30	46.05	-3	5,647	-0.05%
2021/03/05	20	46.50	20	46.20	46.10	0	5,728	0.00%
2021/03/04	0.1	46.60	2	46.83	46.60	-1.9	5,879	-0.03%
2021/03/03	1	45.90	1	46.25	46.30	0	5,918	0.00%
2021/03/02	2	46.25	10	47.15	46.10	-8	5,904	-0.14%
2021/02/26	15	46.67	0	0.00	46.20	15	5,786	0.26%
2021/02/25	6	45.35	6	45.00	45.55	0	5,606	0.00%
2021/02/02	0	0.00	2	42.15	42.10	-2	5,924	-0.03%
2021/01/20	0	0.00	10	42.80	41.65	-10	6,698	-0.15%
2021/01/18	10	42.80	10	42.38	42.85	0	6,626	0.00%
2021/01/14	10	44.48	1	44.70	44.50	9	6,626	0.14%
2020/12/25	0	0.00	10	43.25	43.50	-10	6,524	-0.15%
2020/12/23	10	43.10	0	0.00	43.00	10	6,524	0.15%
2020/12/22	0	0.00	20	43.30	42.90	-20	6,618	-0.30%
2020/12/21	20	43.60	20	43.30	43.70	0	6,677	0.00%
2020/12/18	10	44.12	1	44.00	44.10	9	6,650	0.14%
2020/12/16	10	44.50	0	44.65	44.80	10	6,606	0.15%
2020/12/15	1	44.35	17	44.52	43.85	-16	6,726	-0.24%
2020/12/11	15	44.95	25	44.59	45.00	-10	6,626	-0.15%
2020/12/10	0	0.00	8	45.95	45.85	-8	6,549	-0.12%
2020/12/09	2	46.15	1	45.75	46.55	1	6,431	0.02%
2020/12/08	2	44.85	0	0.00	44.80	2	6,235	0.03%
2020/12/07	7	45.65	0	0.00	45.25	7	6,283	0.11%
2020/12/02	1	45.55	2	46.10	45.55	-1	6,174	-0.02%
2020/12/01	6	45.18	0	0.00	45.60	6	6,077	0.10%
2020/11/30	3	45.20	1	45.25	44.85	2	6,089	0.03%
2020/11/27	5	44.72	4	44.55	44.55	1	6,023	0.02%
2020/11/26	2	43.85	4	44.19	44.20	-2	6,021	-0.03%
2020/11/25	3	44.35	2	43.95	43.70	1	6,044	0.02%
2020/11/24	13	44.64	0	0.00	44.45	13	6,024	0.22%
2020/11/23	5	44.22	4	44.35	44.35	1	5,947	0.02%
2020/11/20	8	43.83	8	44.02	44.15	0	5,967	0.00%
2020/11/17	4	43.50	2	43.50	43.40	2	6,470	0.03%
2020/11/16	0	0.00	27	44.00	43.85	-27	6,809	-0.40%
2020/11/13	2	42.55	2	43.20	43.20	0	7,000	0.00%
2020/11/12	5	43.05	0	0.00	42.70	5	7,850	0.06%
2020/11/11	2	42.58	2	43.00	42.95	0	8,502	0.00%
2020/11/09	0	0.00	41	42.28	42.15	-41	8,928	-0.46%
2020/11/06	1	41.95	62	41.89	41.75	-61	8,994	-0.68%
2020/11/03	186	41.47	81	41.91	41.10	105	8,923	1.18%	大買/鉅額交易
2020/11/02	0	0.00	8	39.16	39.60	-8	8,564	-0.09%
2020/10/29	8	39.13	14	38.75	39.70	-6	8,671	-0.07%
2020/10/28	12	39.98	10	40.40	39.80	2	8,670	0.02%
2020/10/27	2	41.30	0	0.00	41.20	2	8,599	0.02%
2020/10/21	2	41.45	0	0.00	41.85	2	8,717	0.02%
2020/10/19	3	41.45	0	0.00	41.35	3	9,033	0.03%
2020/10/13	1	40.00	0	0.00	40.25	1	9,699	0.01%
2020/10/12	0	0.00	3	40.43	40.85	-3	9,806	-0.03%
2020/10/06	2	40.45	0	0.00	40.20	2	10,697	0.02%
2020/10/05	3	39.55	0	0.00	39.65	3	10,871	0.03%
2020/09/30	1	38.60	0	0.00	39.20	1	11,182	0.01%
2020/09/29	5	39.20	0	0.00	38.95	5	11,398	0.04%
2020/09/28	5	39.20	0	0.00	39.05	5	11,633	0.04%
2020/09/25	1	38.00	0	0.00	38.05	1	12,069	0.01%
2020/09/24	1	40.00	13	40.22	39.75	-12	12,326	-0.10%
2020/09/23	0	0.00	5	41.35	41.50	-5	12,635	-0.04%
2020/09/22	1	41.80	4	41.80	41.65	-3	12,801	-0.02%
2020/09/18	4	43.25	0	0.00	43.60	4	12,859	0.03%
2020/09/17	2	42.65	0	0.00	42.55	2	12,775	0.02%
2020/09/16	0	0.00	2	42.05	42.05	-2	12,830	-0.02%
2020/09/14	1	41.70	0	0.00	41.85	1	12,907	0.01%
2020/09/11	1	41.80	0	0.00	41.30	1	12,902	0.01%
2020/09/10	3	42.62	0	0.00	42.25	3	12,834	0.02%
2020/09/09	5	42.11	0	0.00	42.20	5	12,751	0.04%
2020/09/08	2	43.70	2	43.05	43.05	0	12,663	0.00%
2020/09/04	1	44.35	1	44.45	44.45	0	12,725	0.00%
2020/09/03	2	45.05	3	45.05	45.15	-1	12,660	-0.01%
2020/09/02	4	44.66	0	0.00	44.60	4	12,555	0.03%
2020/08/27	0	0.00	12	43.39	43.20	-12	12,500	-0.10%
2020/08/26	2	44.38	4	44.01	44.10	-2	12,464	-0.02%
2020/08/25	6	44.77	9	44.95	44.75	-3	12,496	-0.02%
2020/08/24	13	45.06	9	45.54	44.60	4	12,612	0.03%
2020/08/21	64	44.02	6	44.17	43.95	58	12,397	0.47%
2020/08/20	12	44.11	14	45.49	43.35	-2	12,262	-0.02%
2020/08/19	13	48.51	8	48.64	48.15	5	11,877	0.04%
2020/08/18	35	50.29	20	49.19	48.15	15	11,533	0.13%
2020/08/17	10	47.67	46	48.34	49.65	-36	10,644	-0.34%
2020/08/14	2	44.70	37.6	44.26	45.15	-35.6	9,929	-0.36%
2020/08/13	1	43.25	11	42.15	42.35	-10	9,575	-0.10%
2020/08/12	1	42.00	2	44.25	44.15	-1	9,310	-0.01%
2020/08/07	0	0.00	2	43.55	43.85	-2	9,266	-0.02%
2020/08/05	3	43.20	23	43.74	43.30	-20	9,427	-0.21%
2020/08/03	4	41.89	1	41.95	41.80	3	9,662	0.03%
2020/07/31	0	0.00	1	42.00	41.80	-1	9,656	-0.01%
2020/07/30	3	41.30	0	0.00	41.25	3	9,670	0.03%
2020/07/29	1	41.00	0	0.00	41.15	1	9,659	0.01%
2020/07/28	1	41.10	7	40.82	40.15	-6	9,660	-0.06%
2020/07/27	4	42.06	2	41.70	41.55	2	9,672	0.02%
2020/07/24	8	43.68	9	43.21	42.80	-1	9,622	-0.01%
2020/07/23	7	44.81	7	44.76	45.00	0	9,561	0.00%
2020/07/22	2	45.30	0	0.00	45.40	2	9,399	0.02%
2020/07/21	8	45.58	5	45.55	45.25	3	9,255	0.03%
2020/07/20	1	45.40	0	0.00	45.30	1	9,126	0.01%
2020/07/17	23	46.53	22	46.20	45.25	1	9,072	0.01%
2020/07/16	0	0.00	1	46.00	45.75	-1	8,704	-0.01%
2020/07/15	12	44.96	17	45.58	45.00	-5	8,611	-0.06%
2020/07/14	1	45.25	19	44.80	45.10	-18	8,533	-0.21%
2020/07/13	28	45.60	22	45.60	46.35	6	8,375	0.07%
2020/07/10	13	43.31	35	43.00	43.00	-22	7,946	-0.28%
2020/07/09	7	45.49	9	45.30	44.50	-2	7,828	-0.03%
2020/07/08	11	45.29	21.9	44.56	45.45	-10.9	7,619	-0.14%
2020/07/07	17	44.54	136	43.88	44.10	-119	7,491	-1.59%	大賣/鉅額交易
2020/07/06	4	43.03	52	44.84	45.00	-48	7,417	-0.65%
2020/07/03	39	42.91	9	41.82	43.00	30	7,059	0.42%
2020/07/02	4	42.00	38	41.84	41.90	-34	6,805	-0.50%
2020/07/01	37	39.46	28	39.69	39.80	9	6,455	0.14%
2020/06/30	44	38.65	33	38.86	38.80	11	6,322	0.17%
2020/06/29	83	38.12	0	0.00	38.05	83	6,286	1.32%
2020/06/23	7	38.79	27	38.90	38.80	-20	6,272	-0.32%
2020/06/22	0	0.00	185	38.96	38.45	-185	6,299	-2.94%	大賣/鉅額交易
2020/06/19	304	38.56	117	39.12	39.10	187	6,389	2.93%	大買/大賣/鉅額交易
2020/06/18	2	38.45	2	38.40	38.05	0	6,387	0.00%
2020/06/15	30	37.50	0	0.00	36.95	30	6,711	0.45%
2020/06/12	25	37.50	5	37.30	37.75	20	6,765	0.30%
2020/06/11	1	38.45	21	39.03	38.45	-20	6,803	-0.29%
2020/06/10	3	38.90	5	38.87	38.75	-2	6,737	-0.03%
2020/06/08	0	0.00	2	39.00	38.90	-2	6,944	-0.03%
2020/06/05	3	39.00	0	0.00	39.05	3	6,952	0.04%
2020/06/04	45	39.55	4	39.40	39.30	41	7,013	0.58%
2020/06/03	0	0.00	1	39.00	39.00	-1	6,890	-0.01%
2020/06/02	1	38.70	21	38.93	38.55	-20	6,857	-0.29%
2020/06/01	6	38.80	8	38.76	38.95	-2	6,885	-0.03%
2020/05/29	22	38.17	30	38.17	38.75	-8	7,206	-0.11%
2020/05/28	4	37.58	2	37.70	37.50	2	7,077	0.03%
2020/05/27	27	37.42	2	37.53	37.40	25	7,029	0.36%
2020/05/26	0.2	37.00	0	0.00	36.70	0.2	6,982	0.00%
2020/05/25	0	0.00	5	36.00	36.40	-5	6,977	-0.07%
2020/05/22	1	36.50	0	0.00	36.35	1	6,976	0.01%
2020/05/21	0	0.00	30	37.10	37.20	-30	6,966	-0.43%
2020/05/20	4	36.84	25	36.86	36.60	-21	6,948	-0.30%
2020/05/19	55	36.87	10	37.15	36.85	45	6,921	0.65%
2020/05/18	71	36.69	0	0.00	36.45	71	6,887	1.03%
2020/05/15	10	37.56	11	37.33	37.60	-1	6,813	-0.01%
2020/05/14	31	37.73	6	38.70	37.65	25	6,773	0.37%
2020/05/13	2	39.08	0	0.00	39.05	2	6,663	0.03%
2020/05/12	7	39.81	5	39.95	39.70	2	6,607	0.03%
2020/05/11	1	41.25	4	40.00	41.10	-3	6,463	-0.05%
2020/05/08	2	38.80	1	39.20	38.80	1	6,140	0.02%
2020/05/07	2	39.10	0	0.00	38.85	2	6,126	0.03%
2020/05/06	0	0.00	3	38.48	38.35	-3	6,115	-0.05%
2020/04/30	0	0.00	6	39.66	40.00	-6	6,145	-0.10%
2020/04/29	1	39.00	0	0.00	38.90	1	6,134	0.02%
2020/04/28	9	38.88	10	39.41	38.65	-1	6,167	-0.02%
2020/04/23	1	39.25	0	0.00	39.20	1	6,150	0.02%
2020/04/22	0	0.00	3	38.00	39.35	-3	6,099	-0.05%
2020/04/21	5	38.42	0	0.00	38.15	5	6,082	0.08%
2020/04/17	5	40.07	56	39.62	39.45	-51	6,056	-0.84%
2020/04/16	2	39.80	6	39.78	40.00	-4	5,942	-0.07%
2020/04/15	10	40.50	13	40.02	39.90	-3	5,908	-0.05%
2020/04/09	0	0.00	2	39.60	38.60	-2	5,704	-0.04%
2020/04/08	5.2	37.24	2	36.40	37.60	3.2	5,578	0.06%
2020/04/07	9	35.83	7	35.89	36.60	2	5,546	0.04%
2020/04/06	0	0.00	16	34.29	34.50	-16	5,576	-0.29%
2020/04/01	6	33.58	7	33.24	33.70	-1	5,534	-0.02%
2020/03/31	6	33.19	11	33.52	33.10	-5	5,529	-0.09%
2020/03/30	3	32.07	0	0.00	33.20	3	5,552	0.05%
2020/03/27	1	33.85	0	0.00	32.50	1	5,567	0.02%
2020/03/26	1	31.95	2	31.98	32.90	-1	5,468	-0.02%
2020/03/25	70	31.23	2	31.25	31.60	68	5,359	1.27%
2020/03/24	3.1	28.39	2	27.73	29.00	1.1	5,227	0.02%
2020/03/23	1	26.50	2	26.40	26.40	-1	5,163	-0.02%
2020/03/20	0	0.00	1	30.15	28.00	-1	5,115	-0.02%
2020/03/19	6	27.54	2	27.85	27.45	4	4,974	0.08%
2020/03/18	2	31.05	0	0.00	30.40	2	4,854	0.04%
2020/03/17	6	30.89	3	31.50	30.50	3	4,809	0.06%
2020/03/16	2	33.15	0	0.00	31.55	2	4,763	0.04%
2020/03/13	2	32.08	1.3	32.83	33.15	0.7	4,720	0.01%
2020/03/12	1	35.65	1	36.25	35.40	0	4,616	0.00%
2020/03/11	0	0.00	15	39.46	38.30	-15	4,541	-0.33%
2020/03/10	2	38.38	0	0.00	39.50	2	4,507	0.04%
2020/03/09	0	0.00	2	39.88	39.10	-2	4,432	-0.05%
2020/03/06	2	41.15	3	41.55	41.05	-1	4,384	-0.02%
2020/03/05	5	41.71	0	0.00	41.70	5	4,371	0.11%
2020/03/04	71	42.04	36	41.93	41.50	35	4,306	0.81%
2020/03/03	23	39.67	8	40.21	40.40	15	3,901	0.38%
2020/02/24	0	0.00	7	38.37	38.25	-7	3,975	-0.18%
2020/02/21	0	0.00	60	38.63	38.55	-60	4,107	-1.46%
2020/02/20	60	38.93	30	39.47	38.85	30	4,155	0.72%
2020/02/19	0	0.00	130	39.14	39.00	-130	4,223	-3.08%	大賣/鉅額交易
2020/02/18	1	39.35	110	39.16	38.95	-109	4,387	-2.48%	大賣/鉅額交易
2020/02/17	40	39.25	71	39.24	39.20	-31	4,805	-0.65%
2020/02/14	20	39.45	0	0.00	39.60	20	4,990	0.40%
2020/02/13	60	39.38	30	39.70	39.25	30	5,192	0.58%
2020/02/12	1	39.05	50	39.27	39.65	-49	5,443	-0.90%
2020/02/11	40	38.75	0	0.00	38.70	40	5,693	0.70%
2020/02/10	59	38.06	12	37.60	38.00	47	5,705	0.82%
2020/02/07	60	38.50	0	0.00	38.30	60	5,756	1.04%
2020/02/06	150	38.70	0	0.00	39.10	150	5,791	2.59%	大買/鉅額交易
2020/02/04	10	37.39	0	0.00	37.90	10	5,862	0.17%
2020/01/30	0	0.00	12	39.44	38.70	-12	6,083	-0.20%
2020/01/17	1	43.10	0	0.00	42.90	1	6,147	0.02%
2020/01/15	0	0.00	2	42.90	43.05	-2	6,650	-0.03%
2020/01/14	1	43.15	0	0.00	43.30	1	6,726	0.01%
2020/01/03	0.1	43.30	0	0.00	43.25	0.1	7,540	0.00%
2020/01/02	1	43.90	0	0.00	43.95	1	7,537	0.01%
2019/12/31	0	0.00	1	44.15	43.90	-1	7,530	-0.01%
2019/12/30	18	43.65	19	43.72	43.80	-1	7,526	-0.01%
2019/12/26	1.1	42.49	0	0.00	42.45	1.1	7,499	0.01%
2019/12/23	0	0.00	0.2	42.30	42.20	-0.2	7,993	0.00%
2019/12/20	0.1	42.40	1	42.60	42.50	-0.9	8,363	-0.01%
2019/12/18	1	42.00	0	0.00	42.05	1	9,315	0.01%
2019/12/17	0.1	42.50	0	0.00	42.50	0.1	9,478	0.00%
2019/12/16	0.2	42.25	0	0.00	42.30	0.2	9,664	0.00%
2019/12/13	0	0.00	1	42.50	41.85	-1	9,674	-0.01%
2019/12/12	1	42.20	0	42.20	42.20	1	9,738	0.01%
2019/12/11	0.1	42.45	0	0.00	42.45	0.1	9,729	0.00%
2019/12/10	40	41.75	40	41.93	41.90	0	9,716	0.00%
2019/12/05	0.1	42.75	0	0.00	42.75	0.1	9,736	0.00%
2019/12/04	30	42.15	30	42.05	42.10	0	9,785	0.00%
2019/12/03	20.1	42.30	20	42.55	42.55	0.1	9,881	0.00%
2019/12/02	0	0.00	1	42.80	42.10	-1	9,907	-0.01%
2019/11/28	2	44.00	1	44.20	43.60	1	9,973	0.01%
2019/11/27	1	44.00	0	0.00	44.00	1	10,066	0.01%
2019/11/25	0.1	43.70	0	0.00	43.70	0.1	10,121	0.00%
2019/11/22	0	0.00	1	43.05	42.85	-1	10,146	-0.01%
2019/11/21	3	43.05	11	42.85	43.30	-8	10,169	-0.08%
2019/11/20	3	44.07	2	43.90	43.60	1	10,174	0.01%
2019/11/19	0.1	45.00	0	0.00	45.00	0.1	10,175	0.00%
2019/11/18	1.1	45.48	1	45.60	45.45	0.1	10,285	0.00%
2019/11/15	1	45.50	1	45.80	45.15	0	10,529	0.00%
2019/11/14	41	45.08	34	44.90	44.60	7	10,787	0.06%
2019/11/13	6	45.23	0	0.00	45.00	6	10,608	0.06%
2019/11/12	14	46.14	0	0.00	46.15	14	10,685	0.13%
2019/11/11	8.1	45.69	8	45.10	46.20	0.1	10,689	0.00%
2019/11/08	1.1	45.20	1	46.10	45.80	0.1	10,661	0.00%
2019/11/07	2	44.10	2	43.70	43.80	0	10,518	0.00%
2019/11/06	2	44.10	2	44.10	43.90	0	10,756	0.00%
2019/11/05	0	0.00	2	44.75	44.80	-2	10,814	-0.02%
2019/11/04	0	0.00	5.5	44.71	44.55	-5.5	10,889	-0.05%
2019/11/01	0	0.00	5	45.00	45.10	-5	10,937	-0.05%
2019/10/31	8	44.86	9	44.92	44.65	-1	11,096	-0.01%
2019/10/30	2	45.80	0	0.00	45.80	2	11,260	0.02%
2019/10/29	11	43.92	10	43.85	43.90	1	11,419	0.01%
2019/10/28	0	0.00	1	44.25	44.45	-1	11,889	-0.01%
2019/10/25	16	43.85	17	43.66	44.00	-1	12,331	-0.01%
2019/10/24	2	44.20	4	44.26	44.50	-2	12,331	-0.02%
2019/10/23	8	46.16	7	46.14	44.25	1	12,367	0.01%
2019/10/22	7	44.50	12	44.65	44.65	-5	12,109	-0.04%
2019/10/21	11	44.35	4	44.88	44.15	7	12,029	0.06%
2019/10/18	1	44.25	0	0.00	44.25	1	11,964	0.01%
2019/10/17	2	43.75	2	44.00	43.95	0	11,898	0.00%
2019/10/16	4	43.16	3	43.18	43.05	1	11,706	0.01%
2019/10/15	0.7	43.00	2	42.35	43.00	-1.3	11,656	-0.01%
2019/10/14	6.1	40.81	0	0.00	41.05	6.1	11,486	0.05%
2019/10/09	0.1	39.80	0	0.00	40.00	0.1	11,506	0.00%
2019/10/08	0	0.00	5	39.50	39.40	-5	11,470	-0.04%
2019/10/07	0	0.00	1	40.90	40.50	-1	11,391	-0.01%
2019/10/04	5	40.30	44	40.74	40.30	-39	11,366	-0.34%
2019/10/03	5	41.04	2	40.75	40.95	3	11,301	0.03%
2019/10/02	0.1	41.50	1	41.40	41.50	-0.9	11,253	-0.01%
2019/09/27	1	41.05	0	0.00	40.75	1	11,202	0.01%
2019/09/26	2	42.90	2	43.40	42.90	0	11,061	0.00%
2019/09/25	17	43.05	7	43.31	44.40	10	10,781	0.09%
2019/09/24	105	43.47	69	43.48	42.30	36	10,420	0.35%	大買/
2019/09/23	4	43.25	9	42.27	43.00	-5	9,990	-0.05%
2019/09/20	0	0.00	115	40.55	40.50	-115	9,512	-1.21%	大賣/鉅額交易
2019/09/19	7.7	40.73	9	40.59	40.90	-1.3	9,340	-0.01%
2019/09/18	1	39.65	0	0.00	39.30	1	9,139	0.01%
2019/09/17	10.1	39.75	0	0.00	39.65	10.1	9,184	0.11%
2019/09/09	1	39.00	0	0.00	38.80	1	9,595	0.01%
2019/09/05	0.1	40.15	4	40.33	40.20	-3.9	9,706	-0.04%
2019/09/04	3	39.50	0	0.00	39.45	3	9,843	0.03%
2019/09/02	1.1	40.00	0	0.00	40.00	1.1	9,811	0.01%
2019/08/30	1	39.90	0.2	39.30	39.30	0.8	9,798	0.01%
2019/08/28	0	0.00	4	38.40	38.40	-4	9,662	-0.04%
2019/08/26	4	39.26	2	39.03	38.85	2	9,759	0.02%
2019/08/23	5	40.45	5	40.22	40.30	0	9,702	0.00%
2019/08/22	3	41.15	34	39.94	40.25	-31	9,635	-0.32%
2019/08/21	6	40.37	3	40.85	40.40	3	9,495	0.03%
2019/08/20	12	42.40	23	41.25	40.95	-11	9,382	-0.12%
2019/08/19	67	40.73	11	41.27	42.10	56	9,110	0.61%
2019/08/16	8	40.04	2	39.78	39.40	6	8,779	0.07%
2019/08/15	7	38.96	11.1	39.48	39.30	-4.1	8,662	-0.05%
2019/08/14	44.8	38.79	7	38.54	38.85	37.8	8,454	0.45%
2019/08/13	45	38.63	5	38.15	38.15	40	8,299	0.48%
2019/08/12	16	37.66	0.1	38.10	38.25	15.9	8,147	0.20%
2019/08/08	1	37.10	1	37.30	37.45	0	8,101	0.00%
2019/08/05	2	37.00	4	35.50	35.50	-2	7,981	-0.03%
2019/08/02	0	0.00	1	36.40	36.10	-1	8,069	-0.01%
2019/08/01	0	0.00	5	38.60	37.80	-5	7,916	-0.06%
2019/07/31	14	37.80	12.3	37.66	37.60	1.7	7,619	0.02%
2019/07/29	39	39.12	32	40.16	40.10	7	7,321	0.10%
2019/07/26	11	37.40	16	36.18	38.00	-5	6,850	-0.07%
2019/07/25	0.7	35.00	1	35.30	35.20	-0.3	6,447	0.00%
2019/07/24	0.1	34.70	13	34.50	34.70	-12.9	6,379	-0.20%
2019/07/23	3	34.60	2	33.33	33.95	1	6,406	0.02%
2019/07/22	1	32.55	0	0.00	32.60	1	6,385	0.02%
2019/07/19	0.1	32.65	2	32.65	32.65	-1.9	6,510	-0.03%
2019/07/18	0	0.00	3	31.90	31.75	-3	6,642	-0.05%
2019/07/17	0	0.00	2	32.00	31.90	-2	6,756	-0.03%
2019/07/16	0	0.00	11	31.78	31.60	-11	7,109	-0.15%
2019/07/15	4	32.50	0	0.00	32.65	4	7,539	0.05%
2019/07/12	3.1	32.60	0	0.00	32.75	3.1	7,870	0.04%
2019/07/08	4	32.00	0	0.00	31.90	4	8,879	0.05%
2019/07/05	3	32.50	0	0.00	32.15	3	8,917	0.03%
2019/07/04	1	31.95	1	32.10	32.10	0	8,912	0.00%
2019/07/03	1	31.70	0	0.00	31.70	1	8,946	0.01%
2019/07/02	1	31.65	1.4	31.97	31.90	-0.4	8,987	0.00%
2019/07/01	5.3	32.07	0	0.00	31.80	5.3	8,977	0.06%
2019/06/27	0.1	31.35	1	31.40	31.40	-0.9	9,042	-0.01%
2019/06/26	0.1	30.95	0	0.00	30.95	0.1	9,017	0.00%
2019/06/24	0.1	31.20	0	0.00	31.35	0.1	9,031	0.00%
2019/06/21	0	0.00	1	31.25	30.90	-1	9,083	-0.01%
2019/06/20	6.1	32.03	5.1	31.55	31.55	1	9,042	0.01%
2019/06/19	0.1	31.15	0	0.00	31.35	0.1	9,019	0.00%
2019/06/17	0	0.00	1	31.60	31.65	-1	8,960	-0.01%
2019/06/14	3.1	31.14	3	31.15	31.70	0.1	8,869	0.00%
2019/06/13	1	31.45	3	31.05	30.30	-2	8,784	-0.02%
2019/06/11	0.1	30.80	1	31.50	30.90	-0.9	8,568	-0.01%
2019/06/10	0.1	29.70	0	0.00	29.70	0.1	8,327	0.00%
2019/05/31	0.1	29.40	1	29.75	29.50	-0.9	8,284	-0.01%
2019/05/30	4.1	28.67	2	29.03	29.10	2.1	8,178	0.03%
2019/05/29	0.1	28.30	0	0.00	28.50	0.1	8,066	0.00%
2019/05/27	0	0.00	1	28.40	28.40	-1	8,120	-0.01%
2019/05/24	0.1	28.65	0	0.00	28.80	0.1	8,229	0.00%
2019/05/20	1	29.60	0	0.00	28.80	1	8,639	0.01%
2019/05/17	1	29.00	0	0.00	29.30	1	8,650	0.01%
2019/05/16	1	30.00	0	0.00	29.65	1	8,642	0.01%
2019/05/15	1	30.20	0	0.00	30.40	1	8,664	0.01%
2019/05/14	0.1	29.40	0	0.00	29.40	0.1	8,779	0.00%
2019/05/08	0.1	32.45	0	0.00	32.60	0.1	8,255	0.00%
2019/05/03	0.1	32.05	1	32.25	32.20	-0.9	8,101	-0.01%
2019/04/30	0	0.00	19	32.12	32.70	-19	7,886	-0.24%
2019/04/29	4.1	32.51	1	32.70	32.50	3.1	7,864	0.04%
2019/04/26	18	32.00	0	0.00	31.95	18	7,719	0.23%
2019/04/24	1	34.30	0	0.00	33.40	1	7,424	0.01%
2019/04/23	1	33.85	5	34.13	34.05	-4	7,217	-0.06%
2019/04/22	4.1	34.40	7	34.44	34.90	-2.9	7,052	-0.04%
2019/04/19	22.9	32.99	25	33.31	33.90	-2.1	6,699	-0.03%
2019/04/18	0.1	30.95	1	32.00	31.05	-0.9	6,335	-0.01%
2019/04/17	2.7	30.05	8	31.68	30.90	-5.3	5,978	-0.09%
2019/04/16	0.1	28.95	45	29.10	29.10	-44.9	5,326	-0.84%
2019/04/15	5.1	28.98	2	28.85	29.05	3.1	5,228	0.06%
2019/04/12	0.1	28.50	4	28.51	28.55	-3.9	4,942	-0.08%
2019/04/11	0	0.00	1	28.10	27.40	-1	4,789	-0.02%
2019/04/09	2.5	28.16	8	28.23	28.15	-5.5	4,694	-0.12%
2019/04/08	0	0.00	6	27.99	27.60	-6	4,598	-0.13%
2019/04/03	1.1	27.53	5	27.60	27.55	-3.9	4,525	-0.09%
2019/04/02	3.1	27.30	0	0.00	27.30	3.1	4,451	0.07%
2019/04/01	0.1	26.80	1	26.80	26.85	-0.9	4,335	-0.02%
2019/03/29	2	26.20	0	0.00	26.20	2	4,264	0.05%
2019/03/28	7	26.14	0	0.00	26.00	7	4,270	0.16%
2019/03/27	5	26.45	0	0.00	26.40	5	4,278	0.12%
2019/03/26	6	26.81	0	0.00	26.70	6	4,252	0.14%
2019/03/25	5	27.34	3	27.30	27.30	2	4,195	0.05%
2019/03/22	3.1	27.72	2	27.85	27.85	1.1	4,192	0.03%
2019/03/21	1.1	27.45	0	0.00	27.60	1.1	4,118	0.03%
2019/03/19	2	26.70	0	0.00	26.70	2	4,115	0.05%
2019/03/18	1	26.75	1	26.80	27.15	0	4,094	0.00%
2019/03/07	5	26.40	0	0.00	26.25	5	4,515	0.11%
2019/03/06	5	26.90	0	0.00	26.85	5	4,539	0.11%
2019/03/05	35	27.26	0	0.00	26.80	35	4,631	0.76%
2019/02/26	0	0.00	3	28.02	27.55	-3	4,598	-0.07%
2019/02/25	0	0.00	11	28.10	28.00	-11	4,602	-0.24%
2019/02/22	32	27.89	21	28.16	27.90	11	4,499	0.24%
2019/02/21	23.9	26.83	21	27.09	28.10	2.9	4,163	0.07%
2019/02/18	0.1	26.10	0	0.00	26.20	0.1	3,985	0.00%
2019/02/14	1	26.00	0	0.00	26.10	1	3,947	0.03%
2019/02/13	1	25.30	7	26.00	26.15	-6	3,840	-0.16%
2019/01/18	0	0.00	10	24.05	23.90	-10	4,541	-0.22%
2019/01/17	10	23.80	0	0.00	23.80	10	4,604	0.22%
2019/01/16	0	0.00	10	24.10	24.00	-10	4,647	-0.22%
2019/01/14	0	0.00	1	23.75	23.90	-1	4,704	-0.02%
2019/01/11	10	23.90	0	0.00	23.85	10	4,732	0.21%
2019/01/10	1	24.25	0	0.00	24.30	1	4,712	0.02%
2019/01/09	2	23.50	0	0.00	23.70	2	4,626	0.04%
2018/12/12	0	0.00	1	24.40	24.60	-1	5,146	-0.02%
2018/12/10	1	23.95	0	0.00	24.10	1	5,198	0.02%
2018/12/04	5	26.13	0	0.00	25.85	5	5,252	0.10%
2018/12/03	2	26.00	7	25.84	25.65	-5	5,211	-0.10%
2018/11/30	1	24.75	5	24.86	24.65	-4	5,075	-0.08%
2018/11/28	3	23.85	0	0.00	23.85	3	4,935	0.06%
2018/11/19	0.1	23.70	0	0.00	23.70	0.1	6,020	0.00%
2018/11/14	1	23.25	0	0.00	23.50	1	5,954	0.02%
2018/11/13	2	22.75	0	0.00	23.20	2	5,926	0.03%
2018/11/06	0	0.00	1	22.75	22.20	-1	6,058	-0.02%
2018/11/05	2	23.05	2	23.30	23.30	0	6,068	0.00%
2018/11/02	2.1	24.11	31	24.59	23.40	-28.9	6,019	-0.48%
2018/11/01	0.1	22.45	0	0.00	22.45	0.1	5,798	0.00%
2018/10/31	2	21.20	0	0.00	21.10	2	5,804	0.03%
2018/10/30	2	20.15	3	20.10	20.10	-1	5,880	-0.02%
2018/10/29	8	20.16	6	20.56	20.70	2	5,917	0.03%
2018/10/26	1	19.60	0	0.00	19.50	1	5,994	0.02%
2018/10/24	6	20.30	6	20.30	20.50	0	6,087	0.00%
2018/10/17	0.1	21.40	0	0.00	21.50	0.1	6,694	0.00%
2018/10/11	1	20.60	0	0.00	20.60	1	6,849	0.01%
2018/10/09	1.1	22.71	0	0.00	22.85	1.1	6,952	0.02%
2018/10/05	50	23.10	23	23.30	23.15	27	7,080	0.38%
2018/09/21	0	0.00	6	25.88	26.90	-6	9,259	-0.06%
2018/09/20	6	25.28	0	0.00	25.35	6	9,307	0.06%
2018/09/17	1	26.50	0	0.00	26.55	1	9,530	0.01%
2018/09/13	15	25.97	10	26.10	25.60	5	9,512	0.05%
2018/09/10	10	25.80	0	0.00	25.25	10	9,667	0.10%
2018/09/07	0.1	26.70	3	28.00	26.70	-2.9	9,577	-0.03%
2018/09/04	0.1	29.45	0	0.00	29.60	0.1	9,694	0.00%
2018/09/03	0.1	28.80	0	0.00	28.80	0.1	9,749	0.00%
2018/08/31	0.1	29.80	0	0.00	29.95	0.1	9,765	0.00%
2018/08/29	5.1	29.47	2	29.45	29.70	3.1	10,391	0.03%
2018/08/28	4	29.30	4	29.61	28.55	0	10,290	0.00%
2018/08/27	14	27.84	16.9	28.72	29.20	-2.9	9,920	-0.03%
2018/08/24	13.1	26.48	17	26.51	26.55	-3.9	9,832	-0.04%
2018/08/20	4	26.00	0	0.00	26.40	4	11,334	0.04%
2018/08/17	0	0.00	4	26.45	26.45	-4	11,913	-0.03%
2018/08/16	2.1	27.49	33	27.38	27.30	-30.9	12,388	-0.25%
2018/08/15	5	25.96	4	26.33	26.30	1	12,761	0.01%
2018/08/14	0.1	27.05	0	0.00	27.20	0.1	12,882	0.00%
2018/08/13	6	27.19	12	27.12	26.20	-6	13,082	-0.05%
2018/08/10	0.6	28.15	0	0.00	28.15	0.6	13,043	0.00%
2018/08/09	0.1	28.75	0	0.00	28.85	0.1	13,139	0.00%
2018/08/08	2	28.70	3	29.50	28.55	-1	13,262	-0.01%
2018/08/07	0.1	29.15	0	0.00	29.25	0.1	13,330	0.00%
2018/08/06	0.1	28.80	5	29.30	28.85	-4.9	13,475	-0.04%
2018/08/02	2	27.90	0	0.00	27.85	2	13,499	0.01%
2018/07/31	0	0.00	1	28.90	28.75	-1	13,850	-0.01%
2018/07/30	4	28.35	0	0.00	28.50	4	13,957	0.03%
2018/07/26	1	29.40	0	0.00	29.55	1	13,809	0.01%
2018/07/25	4.1	28.60	5	28.02	28.60	-0.9	13,605	-0.01%
2018/07/23	2	25.85	0	0.00	26.70	2	13,305	0.02%
2018/07/18	1	26.80	1	26.30	26.30	0	13,140	0.00%
2018/07/17	0.1	28.35	1	29.10	28.35	-0.9	12,987	-0.01%
2018/07/16	5	28.45	5	28.65	27.95	0	12,827	0.00%
2018/07/13	6	29.03	5	29.30	28.70	1	12,747	0.01%
2018/07/12	5	29.20	9	29.44	29.70	-4	12,715	-0.03%
2018/07/11	6	28.55	1	29.15	28.55	5	12,623	0.04%
2018/07/10	0.1	29.00	0	0.00	29.00	0.1	12,559	0.00%
2018/07/06	11	28.80	0	0.00	28.95	11	12,464	0.09%
2018/07/03	7	33.87	10	34.15	31.40	-3	11,762	-0.03%
2018/07/02	7	31.74	16.5	31.82	33.05	-9.5	10,803	-0.09%
2018/06/29	6.1	30.32	5	29.30	30.05	1.1	10,327	0.01%
2018/06/28	5	28.00	0	0.00	28.10	5	10,164	0.05%
2018/06/27	1	30.05	6	30.00	28.70	-5	10,090	-0.05%
2018/06/26	0.1	29.05	2	29.00	29.20	-1.9	9,925	-0.02%
2018/06/25	2	28.35	0	0.00	28.00	2	9,866	0.02%
2018/06/21	0.1	30.15	5	30.00	30.20	-4.9	9,781	-0.05%
2018/06/20	1	28.50	0	0.00	28.00	1	9,678	0.01%
2018/06/19	5	29.45	0	0.00	29.30	5	9,551	0.05%
2018/06/15	5	30.00	0	0.00	30.05	5	9,513	0.05%
2018/06/14	0	0.00	6	30.70	30.40	-6	9,442	-0.06%
2018/06/13	6	30.09	0	0.00	30.55	6	9,329	0.06%
2018/06/12	1	30.40	0	0.00	30.10	1	9,261	0.01%
2018/06/11	3.1	31.20	3	31.60	31.15	0.1	9,137	0.00%
2018/06/08	0.1	30.45	0	0.00	30.60	0.1	9,001	0.00%
2018/06/07	32	32.02	33	30.95	30.40	-1	8,896	-0.01%
2018/06/06	10.6	31.27	14	30.23	31.20	-3.4	8,362	-0.04%
2018/06/05	1.1	28.84	5	28.80	28.85	-3.9	8,033	-0.05%
2018/06/04	0.1	29.60	0	0.00	29.75	0.1	7,931	0.00%
2018/06/01	0	0.00	1	28.80	29.15	-1	7,814	-0.01%
2018/05/31	5	29.50	2	29.90	29.15	3	7,709	0.04%
2018/05/30	4.1	29.91	0	0.00	30.40	4.1	7,314	0.06%
2018/05/29	5	30.50	2	31.50	30.05	3	6,991	0.04%
2018/05/28	5.1	30.35	5	30.62	31.60	0.1	6,615	0.00%
2018/05/25	39	28.02	40	28.38	28.80	-1	6,007	-0.02%
2018/05/24	8	25.41	1	25.90	27.20	7	5,375	0.13%
2018/05/23	1	24.55	17	24.45	24.75	-16	4,844	-0.33%
2018/05/22	5	24.00	1	23.55	23.55	4	4,373	0.09%
2018/05/21	28	22.84	17	22.99	23.35	11	4,181	0.26%
2018/05/18	0	0.00	2	22.35	22.20	-2	3,919	-0.05%
2018/05/17	2	22.30	0	0.00	22.00	2	3,885	0.05%
2018/05/16	1	22.35	2	22.40	22.90	-1	3,734	-0.03%
2018/05/15	0	0.00	12	21.60	22.45	-12	3,591	-0.33%
2018/05/14	0	0.00	3	21.83	21.70	-3	3,452	-0.09%
2018/05/11	8	21.71	10	22.01	20.80	-2	3,201	-0.06%
2018/05/10	0	0.00	1	20.95	21.40	-1	3,004	-0.03%
2018/05/09	3	21.27	3	20.88	21.25	0	2,931	0.00%
2018/05/08	2	20.75	1	21.35	20.25	1	2,728	0.04%
2018/05/07	1	20.00	6	19.15	20.05	-5	2,354	-0.21%
2018/05/04	1	18.50	1	18.20	18.25	0	2,142	0.00%
2018/05/02	0	0.00	2	18.05	18.10	-2	2,070	-0.10%
2018/04/17	0	0.00	2	18.40	18.35	-2	2,321	-0.09%
2018/04/13	0	0.00	2	18.40	18.00	-2	2,320	-0.09%
2018/03/29	3	17.75	0	0.00	17.75	3	3,281	0.09%
2018/03/06	0	0.00	1	19.60	19.45	-1	6,169	-0.02%
2018/03/01	1	18.60	0	0.00	18.90	1	6,203	0.02%
2018/02/23	0	0.00	10	19.60	19.70	-10	6,531	-0.15%
2018/02/06	10	17.60	4	18.45	17.65	6	6,970	0.09%
2018/02/05	1	19.10	0	0.00	19.55	1	6,926	0.01%
2018/01/31	1	19.95	0	0.00	20.20	1	7,016	0.01%
2018/01/30	1	20.20	0	0.00	20.10	1	7,020	0.01%
2018/01/29	0.9	20.30	0	0.00	20.35	0.9	7,082	0.01%
2018/01/23	0	0.00	1	20.30	20.30	-1	7,367	-0.01%
2018/01/15	5	21.30	0	0.00	21.00	5	7,507	0.07%
2018/01/12	2	21.58	1	21.50	21.40	1	7,587	0.01%
2018/01/11	1	21.65	0	0.00	21.65	1	7,709	0.01%
2018/01/10	0	0.00	1	20.85	20.85	-1	7,950	-0.01%
2018/01/05	0	0.00	10	21.75	21.65	-10	8,371	-0.12%
2018/01/04	15	22.65	0	0.00	22.55	15	8,221	0.18%
2018/01/03	0	0.00	90	21.62	21.45	-90	7,920	-1.14%