蜜望實 (8043)-富邦-仁愛券商分點個股進出

台股 » 個股 » 蜜望實 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

蜜望實

(8043)

可現股當沖

股價
25.00
漲跌
▲0.55
漲幅
+2.25%
成交量
608張
產業
上櫃電子零組件類股
113人加入追蹤

立即追蹤
本地時間:13:30

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

蜜望實 (8043)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/30	0	0.00	1	24.65	24.40	-1	101	-0.99%
2024/04/29	0	0.00	1	24.30	24.30	-1	100	-0.99%
2024/04/24	1	23.80	0	0.00	23.95	1	137	0.73%
2024/04/18	1	24.20	0	0.00	24.15	1	137	0.72%
2024/03/11	0	26.30	0	0.00	25.80	0	127	0.02%
2024/02/16	0	0.00	11	27.50	27.30	-11	152	-7.21%
2024/02/15	1	26.90	0	0.00	26.90	1	154	0.65%
2023/12/07	0	0.00	4	28.00	27.70	-4	223	-1.79%
2023/12/06	1	27.90	0	0.00	27.95	1	233	0.43%
2023/12/05	8	28.32	0	0.00	28.20	8	231	3.45%
2023/12/01	10	28.43	0	0.00	28.65	10	230	4.35%
2023/11/29	1	28.85	1	28.90	28.70	0	227	0.00%
2023/10/25	0	0.00	1	26.30	26.25	-1	146	-0.68%
2023/09/18	0	0.00	2	28.05	28.05	-2	219	-0.91%
2023/09/14	7	27.97	1	28.00	28.25	6	221	2.71%
2023/09/12	1	27.20	0	0.00	27.20	1	224	0.45%
2023/09/11	0	0.00	1	28.00	27.75	-1	234	-0.43%
2023/09/06	0	0.00	1	27.10	27.00	-1	241	-0.41%
2023/08/31	1	26.30	0	0.00	26.30	1	262	0.38%
2023/08/18	5	27.00	0	0.00	26.85	5	298	1.68%
2023/08/11	0	0.00	1	27.20	27.05	-1	285	-0.35%
2023/08/07	0	0.00	6	27.27	27.50	-6	283	-2.12%
2023/08/04	0	0.00	1	27.45	27.45	-1	282	-0.35%
2023/07/31	0	0.00	1	27.60	27.60	-1	313	-0.32%
2023/07/18	3	28.70	0	0.00	28.55	3	305	0.98%
2023/07/10	0	0.00	14	26.90	26.90	-14	290	-4.83%
2023/06/26	0	0.00	3	28.30	28.20	-3	308	-0.97%
2023/06/21	2	28.68	0	0.00	28.70	2	308	0.65%
2023/06/19	14	29.30	0	0.00	29.00	14	306	4.56%
2023/06/16	4	29.45	0	0.00	29.20	4	304	1.32%
2023/06/15	0.1	29.15	0	0.00	29.05	0.1	286	0.03%
2023/06/08	0	0.00	3	29.50	28.95	-3	254	-1.18%
2023/06/07	3	28.27	0	0.00	28.25	3	244	1.23%
2023/05/29	0	0.00	3	29.00	28.90	-3	296	-1.01%
2023/05/26	2	28.65	2	28.90	29.05	0	284	0.00%
2023/05/08	1	28.75	0	0.00	28.55	1	466	0.21%
2023/05/04	0	0.00	1	29.15	29.20	-1	451	-0.22%
2023/04/18	1	28.85	0	0.00	28.85	1	473	0.21%
2023/04/12	0	0.00	2	28.80	29.00	-2	481	-0.42%
2023/04/10	11	28.80	5	29.05	28.75	6	490	1.22%
2023/03/28	2	28.00	0	0.00	27.90	2	474	0.42%
2023/03/22	0	0.00	2	28.15	28.15	-2	466	-0.43%
2023/03/13	3	28.80	0	0.00	28.95	3	461	0.65%
2023/03/10	3	29.70	0	0.00	29.70	3	460	0.65%
2023/03/08	0	0.00	3	31.10	31.20	-3	476	-0.63%
2023/03/03	0	0.00	5	31.15	31.30	-5	459	-1.09%
2023/02/22	3	30.90	1	30.20	30.55	2	403	0.50%
2023/02/21	2	30.85	4	30.81	30.65	-2	394	-0.51%
2023/02/20	6	30.66	8	30.85	31.00	-2	379	-0.53%
2023/02/17	8	30.01	9	30.71	30.10	-1	342	-0.29%
2023/02/16	0	0.00	1	28.75	28.10	-1	275	-0.36%
2023/02/06	2	28.70	0	0.00	28.30	2	268	0.74%
2023/02/03	5	28.18	1	27.95	28.10	4	248	1.61%
2023/01/31	2	26.43	2	26.55	26.50	0	229	0.00%
2023/01/17	0	0.00	1	27.05	26.65	-1	225	-0.44%
2023/01/16	0	0.00	3	27.70	27.05	-3	223	-1.34%
2023/01/13	0	0.00	3	27.45	26.90	-3	220	-1.36%
2023/01/12	3	27.25	0	0.00	27.35	3	218	1.37%
2023/01/11	2	27.50	4	27.25	27.10	-2	212	-0.94%
2023/01/04	0	0.00	5	26.12	26.05	-5	186	-2.69%
2022/12/30	5	26.78	0	0.00	26.55	5	180	2.77%
2022/12/05	0	0.00	2	26.98	26.75	-2	160	-1.25%
2022/12/01	4	27.61	0	0.00	27.10	4	162	2.46%
2022/11/30	0	0.00	2	26.28	26.85	-2	149	-1.34%
2022/11/16	1	25.55	0	0.00	25.40	1	311	0.32%
2022/11/15	0	0.00	1	26.05	25.85	-1	312	-0.32%
2022/11/14	1	26.35	0	0.00	26.05	1	314	0.32%
2022/11/03	1	25.85	0	0.00	25.95	1	347	0.29%
2022/11/02	0	0.00	1	26.20	26.15	-1	345	-0.29%
2022/10/28	0	0.00	4	23.05	22.75	-4	319	-1.25%
2022/10/27	0	0.00	16	23.00	23.25	-16	320	-5.00%
2022/09/29	0	0.00	1	23.95	24.15	-1	405	-0.25%
2022/09/19	0	0.00	1	25.35	25.40	-1	397	-0.25%
2022/09/13	1	26.25	0	0.00	26.10	1	392	0.25%
2022/09/06	0	0.00	1	25.55	25.50	-1	384	-0.26%
2022/08/31	0	0.00	2	28.35	28.25	-2	385	-0.52%
2022/08/30	1	28.75	0	0.00	28.60	1	385	0.26%
2022/08/29	0	0.00	8	28.85	28.75	-8	368	-2.17%
2022/08/26	0	0.00	153	26.59	26.90	-153	280	-54.55%	大賣/鉅額交易
2022/08/25	0	0.00	27	25.66	25.60	-27	266	-10.13%
2022/08/16	6	26.00	7.3	25.99	26.10	-1.3	246	-0.51%
2022/08/15	1.3	25.88	2	26.63	26.75	-0.8	229	-0.33%
2022/08/12	1	25.50	0	0.00	25.45	1	215	0.46%
2022/08/10	0	0.00	2	25.05	25.40	-2	212	-0.94%
2022/08/09	1	25.00	1	25.00	25.00	0	211	0.00%
2022/07/28	2	25.48	1	25.40	25.20	1	202	0.49%
2022/07/26	1	26.15	2	25.50	25.30	-1	197	-0.51%
2022/07/21	1	25.10	0	0.00	25.10	1	178	0.56%
2022/07/08	2	25.80	0	0.00	24.90	2	146	1.37%
2022/07/07	1	24.50	1	25.05	25.00	0	138	0.00%
2022/06/13	0	0.00	0.3	26.45	26.40	-0.3	109	-0.27%
2022/06/10	1	26.55	1	26.85	26.65	0	106	0.00%
2022/06/08	1	26.50	0	0.00	25.85	1	88	1.13%
2022/06/07	0.3	26.55	0	0.00	26.30	0.3	76	0.39%
2022/04/13	1	24.85	0	0.00	24.85	1	224	0.45%
2022/04/08	1	25.45	0	0.00	25.35	1	256	0.39%
2022/03/09	1	24.80	0	0.00	25.15	1	270	0.37%
2022/02/22	0	0.00	2	26.65	26.60	-2	292	-0.68%
2022/02/21	0	0.00	2	27.10	27.10	-2	295	-0.68%
2022/02/17	2	27.60	0	0.00	26.90	2	314	0.64%
2022/02/16	3	27.25	0	0.00	26.95	3	317	0.94%
2022/02/10	1	27.45	0	0.00	27.10	1	318	0.31%
2022/01/24	3	26.30	0	0.00	27.10	3	326	0.92%
2022/01/21	5	27.00	0	0.00	27.10	5	334	1.50%
2022/01/19	0	0.00	10	28.00	28.05	-10	333	-2.99%
2022/01/18	12	28.85	1	28.70	28.30	11	341	3.22%
2022/01/14	1	28.35	0	0.00	28.35	1	332	0.30%
2022/01/13	1	28.85	0	0.00	29.35	1	316	0.32%
2022/01/12	0	0.00	1	29.00	29.30	-1	288	-0.35%
2022/01/11	0	0.00	2	27.40	27.40	-2	261	-0.77%
2022/01/06	0	0.00	1	29.40	29.20	-1	248	-0.40%
2022/01/05	0	0.00	2	27.95	28.20	-2	230	-0.87%
2022/01/03	5	28.23	3	28.42	28.50	2	212	0.94%
2021/12/24	0	0.00	3	27.30	27.25	-3	211	-1.42%
2021/12/10	1	26.95	0	0.00	26.95	1	221	0.45%
2021/12/07	0	0.00	1	26.70	26.75	-1	251	-0.40%
2021/12/06	0	0.00	2	27.00	26.85	-2	257	-0.78%
2021/11/30	2	28.15	0	0.00	27.60	2	268	0.75%
2021/11/24	0	0.00	2	27.55	27.85	-2	262	-0.76%
2021/11/17	4	28.03	2	27.95	27.95	2	262	0.76%
2021/11/15	0	0.00	1	27.10	27.05	-1	247	-0.40%
2021/11/10	0	0.00	2	26.25	26.40	-2	253	-0.79%
2021/10/29	0	0.00	1	27.40	26.60	-1	279	-0.36%
2021/10/15	0	0.00	1	24.10	24.15	-1	340	-0.29%
2021/10/13	1	23.55	0	0.00	23.45	1	375	0.27%
2021/10/08	1	24.65	0	0.00	24.65	1	403	0.25%
2021/09/09	2	25.40	2	25.80	26.30	0	825	0.00%
2021/09/02	1	27.00	0	0.00	26.10	1	828	0.12%
2021/08/26	1	26.35	0	0.00	26.35	1	827	0.12%
2021/08/13	1	28.45	0	0.00	28.05	1	912	0.11%
2021/08/10	1	29.75	0	0.00	29.75	1	925	0.11%
2021/08/06	0	0.00	1	31.85	31.60	-1	948	-0.11%
2021/08/02	1	31.05	5	30.80	30.90	-4	977	-0.41%
2021/07/27	0	0.00	1	32.50	32.50	-1	1,016	-0.10%
2021/07/23	2	34.60	2	33.53	33.65	0	1,041	0.00%
2021/07/22	1	33.90	1	34.25	33.60	0	1,044	0.00%
2021/07/21	0	0.00	0.2	32.70	31.70	-0.2	1,046	-0.01%
2021/07/20	0	0.00	5	33.20	32.70	-5	1,099	-0.45%
2021/07/19	0.2	34.25	2	34.05	33.90	-1.9	1,104	-0.17%
2021/07/16	0	0.00	2	34.15	34.30	-2	1,103	-0.18%
2021/07/15	1	33.60	1.1	33.86	33.25	-0.1	1,197	-0.01%
2021/07/14	0.1	32.65	0	0.00	32.75	0.1	1,221	0.01%
2021/07/13	2	34.30	1	33.10	33.30	1	1,220	0.08%
2021/07/12	0	0.00	1	34.00	33.90	-1	1,205	-0.08%
2021/07/09	9	34.45	6	34.54	34.00	3	1,187	0.25%
2021/07/08	2	33.95	0	0.00	33.80	2	1,150	0.17%
2021/07/07	2	33.70	13	33.06	32.85	-11	1,138	-0.97%
2021/07/06	11	33.40	0	0.00	33.00	11	1,125	0.98%
2021/07/05	0	0.00	2	33.10	33.00	-2	1,128	-0.18%
2021/07/02	2	33.00	0	0.00	32.35	2	1,140	0.18%
2021/07/01	4	34.04	5	33.23	33.10	-1	1,133	-0.09%
2021/06/30	1	31.60	8	32.29	33.25	-7	1,043	-0.67%
2021/06/25	0	0.00	1	30.70	30.50	-1	964	-0.10%
2021/06/24	1	30.70	0	0.00	30.50	1	962	0.10%
2021/06/21	0	0.00	2	30.28	30.30	-2	924	-0.22%
2021/06/18	2	29.85	0	0.00	29.65	2	920	0.22%
2021/06/17	0	0.00	1	30.15	30.20	-1	926	-0.11%
2021/06/15	4	30.05	3	29.70	29.70	1	936	0.11%
2021/06/11	0	29.00	0	0.00	28.80	0	941	0.00%
2021/06/04	0	0.00	8	29.33	29.10	-8	1,230	-0.65%
2021/05/27	9	30.00	0	0.00	30.00	9	1,246	0.72%
2021/05/26	0	0.00	3	29.90	30.00	-3	1,232	-0.24%
2021/05/25	0	0.00	15	30.07	29.35	-15	1,229	-1.22%
2021/05/24	7	28.80	1	28.90	28.85	6	1,231	0.49%
2021/05/21	1	28.10	1	28.60	28.60	0	1,245	0.00%
2021/05/17	1	23.65	0	0.00	23.40	1	1,327	0.08%
2021/05/13	1	26.10	0	0.00	26.10	1	1,362	0.07%
2021/05/12	1	25.95	0	0.00	26.05	1	1,368	0.07%
2021/05/03	3	31.27	0	0.00	30.45	3	1,309	0.23%
2021/04/29	2	32.80	0	0.00	33.05	2	1,287	0.16%
2021/04/26	0	0.00	4	34.25	35.30	-4	1,254	-0.32%
2021/04/22	4	32.33	1	32.30	32.00	3	1,208	0.25%
2021/04/21	35	35.44	9	35.12	34.00	26	1,205	2.16%
2021/04/20	0	0.00	1	32.70	33.75	-1	1,139	-0.09%
2021/04/13	1	32.55	0	0.00	31.65	1	1,371	0.07%
2021/04/12	0	0.00	1	32.80	32.55	-1	1,375	-0.07%
2021/04/08	1	33.70	0	0.00	33.70	1	1,349	0.07%
2021/03/30	0	0.00	6	32.03	32.25	-6	1,364	-0.44%
2021/03/26	0	34.00	0	0.00	31.65	0	1,365	0.00%
2021/03/25	2	31.60	0	0.00	31.30	2	1,374	0.15%
2021/03/23	1	32.50	0	0.00	32.05	1	1,417	0.07%
2021/03/22	2	33.30	2	33.35	32.80	0	1,428	0.00%
2021/03/19	3	33.15	10	32.40	32.45	-7	1,437	-0.49%
2021/03/17	0	0.00	3	33.65	33.10	-3	1,462	-0.21%
2021/03/16	8	34.72	8	34.34	34.00	0	1,480	0.00%
2021/03/15	1	33.60	1	33.45	33.65	0	1,549	0.00%
2021/03/12	5	33.39	5	33.45	33.45	0	1,532	0.00%
2021/03/11	16	33.43	4	33.91	33.15	12	1,505	0.80%
2021/03/10	5	31.26	2	31.25	31.50	3	1,366	0.22%
2021/03/09	2	29.20	4	30.00	32.00	-2	1,348	-0.15%
2021/03/05	2	30.80	0.1	30.40	30.55	1.9	1,374	0.14%
2021/03/03	0	0.00	1	31.60	31.45	-1	1,445	-0.07%
2021/03/02	0	0.00	1	31.30	30.90	-1	1,451	-0.07%
2021/02/26	1	31.35	0	0.00	31.25	1	1,537	0.07%
2021/02/24	0	0.00	2	32.60	31.30	-2	1,609	-0.12%
2021/02/23	4	32.80	3	32.83	32.35	1	1,616	0.06%
2021/02/18	0	0.00	1	32.40	32.75	-1	1,550	-0.06%
2021/02/17	0	0.00	2	33.10	32.90	-2	1,562	-0.13%
2021/02/04	1	28.70	0	0.00	28.15	1	1,459	0.07%
2021/01/29	0	0.00	1	28.30	28.00	-1	1,442	-0.07%
2021/01/27	0	0.00	1	28.10	28.20	-1	1,493	-0.07%
2021/01/26	0	0.00	1	29.10	28.20	-1	1,510	-0.07%
2021/01/25	0	0.00	1	29.00	28.80	-1	1,503	-0.07%
2021/01/22	2	28.45	0	0.00	28.70	2	1,491	0.13%
2021/01/20	1	29.30	6	29.50	28.60	-5	1,478	-0.34%
2021/01/18	3	29.80	6	30.13	30.65	-3	1,454	-0.21%
2021/01/15	0	0.00	1	33.10	31.00	-1	1,440	-0.07%
2021/01/14	2	32.40	9	32.61	32.70	-7	1,417	-0.49%
2021/01/13	17	32.83	6	32.38	32.20	11	1,395	0.79%
2021/01/12	1	31.60	11	33.39	31.85	-10	1,350	-0.74%
2021/01/11	16	32.53	18	31.60	32.80	-2	1,235	-0.16%
2021/01/08	16	29.70	0	0.00	29.85	16	1,102	1.45%
2021/01/06	0	0.00	2	27.85	28.20	-2	1,069	-0.19%
2020/12/24	2	29.10	0	0.00	28.60	2	1,005	0.20%
2020/12/21	0	0.00	6	27.20	27.90	-6	954	-0.63%
2020/12/18	2	28.25	13	29.31	28.20	-11	943	-1.17%
2020/12/17	22	31.11	20	30.00	29.95	2	911	0.22%
2020/12/16	1	30.35	0	0.00	30.75	1	890	0.11%
2020/12/15	0	0.00	1	29.80	29.50	-1	871	-0.11%
2020/12/14	6	29.95	0	0.00	29.90	6	851	0.70%
2020/12/10	10	29.60	30	29.16	29.30	-20	805	-2.48%
2020/12/09	31	30.63	0	0.00	29.80	31	772	4.01%
2020/11/24	0	0.00	2	28.80	28.80	-2	380	-0.53%
2020/11/23	0	0.00	1	26.40	26.20	-1	310	-0.32%
2020/11/16	1	25.65	0	0.00	24.85	1	280	0.36%
2020/11/11	0	0.00	2	26.00	26.00	-2	237	-0.84%
2020/11/05	0	0.00	7	25.65	25.85	-7	232	-3.02%
2020/10/26	0	0.00	3	23.83	23.80	-3	196	-1.53%
2020/10/20	0	0.00	3	24.05	24.00	-3	333	-0.90%
2020/10/19	10	24.39	0	0.00	24.40	10	342	2.92%
2020/10/14	1	24.20	0	0.00	23.95	1	469	0.21%
2020/10/12	1	24.00	0	0.00	24.00	1	474	0.21%
2020/10/08	2	24.85	0	0.00	24.75	2	473	0.42%
2020/09/28	0	0.00	0.2	23.50	23.50	-0.2	475	-0.03%
2020/08/27	1	24.20	0	0.00	24.25	1	524	0.19%
2020/08/10	0	0.00	1	27.15	27.10	-1	532	-0.19%
2020/08/06	1	26.85	0	0.00	26.60	1	531	0.19%
2020/08/04	1	26.20	0	0.00	26.20	1	523	0.19%
2020/07/30	1	26.10	0	0.00	26.10	1	558	0.18%
2020/07/28	1	28.75	0	0.00	26.15	1	696	0.14%
2020/07/27	1	28.70	0	0.00	28.70	1	703	0.14%
2020/07/21	3	28.23	2	28.55	28.00	1	600	0.17%
2020/07/07	1	24.80	0	0.00	24.60	1	564	0.18%
2020/06/19	0	0.00	0.6	24.75	24.75	-0.6	627	-0.09%
2020/05/15	2	26.90	0	0.00	26.95	2	701	0.29%
2020/05/08	0	0.00	0.1	28.75	28.50	-0.1	691	-0.02%
2020/05/06	0	0.00	1	28.55	28.00	-1	673	-0.15%
2020/05/05	3	29.80	8	29.73	29.05	-5	653	-0.77%
2020/05/04	0	0.00	2	28.65	28.70	-2	587	-0.34%
2020/04/29	2	24.00	2	24.05	24.05	0	508	0.00%
2020/04/24	1	23.35	2	23.40	23.30	-1	505	-0.20%
2020/04/23	5	23.95	5	23.40	23.40	0	503	0.00%
2020/04/17	15	24.50	16	23.89	23.85	-1	522	-0.19%
2020/04/15	15	24.07	23	24.56	24.60	-8	510	-1.57%
2020/04/14	15.2	22.90	10	22.97	22.95	5.2	500	1.05%
2020/04/13	3	23.50	0	0.00	22.90	3	514	0.58%
2020/04/09	2	22.70	0	0.00	22.55	2	609	0.33%
2020/04/07	0	0.00	1	20.15	20.15	-1	624	-0.16%
2020/04/06	0	0.00	1	18.10	18.35	-1	668	-0.15%
2020/03/31	0.1	18.15	0	0.00	18.15	0.1	688	0.02%
2020/03/26	0	0.00	2	17.65	18.00	-2	723	-0.28%
2020/03/25	0	0.00	4.8	17.76	17.95	-4.8	746	-0.64%
2020/03/24	1	16.75	0	0.00	16.65	1	742	0.13%
2020/03/19	0	0.00	7	15.55	15.55	-7	734	-0.95%
2020/03/18	0	0.00	10	18.07	17.25	-10	726	-1.38%
2020/03/17	0	0.00	2	17.80	17.70	-2	723	-0.28%
2020/03/16	0	0.00	4	21.28	19.60	-4	716	-0.56%
2020/03/05	7	27.91	7	28.14	28.15	0	725	0.00%
2020/03/04	1	27.60	1	27.45	27.65	0	722	0.00%
2020/03/03	0	0.00	1	28.30	28.00	-1	720	-0.14%
2020/02/24	1	30.50	1	30.75	30.45	0	694	0.00%
2020/02/13	0	0.00	2	30.65	30.10	-2	666	-0.30%
2020/02/11	0	0.00	2	30.10	30.10	-2	659	-0.30%
2020/02/10	0	0.00	2	29.00	29.45	-2	654	-0.31%
2020/02/07	0.2	29.40	0	0.00	29.35	0.2	653	0.02%
2020/02/06	2	30.10	2	30.10	30.10	0	651	0.00%
2020/02/05	1	30.50	1	29.65	29.70	0	646	0.00%
2020/02/04	0	0.00	1	30.10	30.05	-1	638	-0.16%
2020/01/31	2	30.20	8	29.88	29.70	-6	617	-0.97%
2020/01/20	3	33.55	3	33.40	33.40	0	602	0.00%
2020/01/15	7	34.95	0	0.00	33.35	7	590	1.19%
2020/01/14	2	32.98	3	33.57	34.40	-1	577	-0.17%
2020/01/13	0	0.00	1	32.50	32.55	-1	566	-0.18%
2020/01/10	3	33.12	1	32.65	32.65	2	560	0.36%
2020/01/08	1	33.85	5	32.45	32.95	-4	555	-0.72%
2020/01/07	0	0.00	3	33.93	33.05	-3	545	-0.55%
2020/01/06	1	34.60	0	0.00	34.90	1	526	0.19%
2020/01/03	11	35.30	10	35.96	35.30	1	501	0.20%
2020/01/02	0	0.00	4	34.66	34.50	-4	415	-0.96%
2019/12/31	2	34.78	3	35.27	34.70	-1	405	-0.25%
2019/12/30	16	32.65	2	34.23	34.30	14	358	3.90%
2019/12/27	2	32.18	0	0.00	31.70	2	301	0.66%
2019/12/24	0	0.00	2	30.90	31.40	-2	308	-0.65%
2019/12/18	1	30.60	0	0.00	30.45	1	315	0.32%
2019/12/17	1	30.55	0	0.00	30.55	1	315	0.32%
2019/12/12	0.7	30.55	2	30.75	30.65	-1.3	343	-0.39%
2019/12/10	0.5	30.75	0	0.00	30.75	0.5	339	0.16%
2019/12/05	2	31.55	1	31.40	31.40	1	327	0.31%
2019/12/02	0.1	31.85	0	0.00	31.85	0.1	299	0.03%
2019/11/27	1	32.05	1	32.30	32.30	0	326	0.00%
2019/10/29	1	32.90	0	0.00	32.65	1	358	0.28%
2019/10/24	0	0.00	10	33.89	33.80	-10	367	-2.72%
2019/10/09	5	33.90	0	0.00	33.90	5	367	1.36%
2019/10/08	5	34.35	0	0.00	34.15	5	368	1.36%
2019/10/07	0	0.00	8	34.36	34.25	-8	369	-2.17%
2019/10/03	0	0.00	3	34.35	34.30	-3	364	-0.82%
2019/10/02	8	34.80	1	34.90	34.80	7	364	1.92%
2019/10/01	3	35.60	0	0.00	35.30	3	358	0.84%
2019/09/26	7	35.07	2	34.95	34.65	5	338	1.48%
2019/09/18	2	33.75	2	34.45	33.60	0	293	0.00%
2019/09/17	2	34.10	0	0.00	34.10	2	288	0.69%
2019/09/06	1	33.25	0	0.00	33.25	1	295	0.34%
2019/09/03	0	0.00	10	32.45	32.45	-10	285	-3.50%
2019/08/30	10	32.90	0	0.00	32.90	10	282	3.54%
2019/08/27	0	0.00	1	30.80	30.80	-1	269	-0.37%
2019/08/26	1	30.95	1	30.80	30.80	0	270	0.00%
2019/08/23	1	32.30	1	32.35	32.25	0	269	0.00%
2019/08/22	1	32.90	0	0.00	32.45	1	270	0.37%
2019/07/30	0	0.00	2	37.90	37.70	-2	307	-0.65%
2019/07/25	4	36.89	0	0.00	36.85	4	310	1.29%
2019/07/23	2	36.73	0	0.00	36.65	2	325	0.61%
2019/07/16	0	0.00	1	37.15	37.15	-1	381	-0.26%
2019/07/09	0	0.00	3	37.30	37.35	-3	627	-0.48%
2019/06/17	0	0.00	2	35.90	36.25	-2	882	-0.23%
2019/06/13	2	34.70	0	0.00	34.70	2	883	0.23%
2019/05/14	0	0.00	5	34.60	35.65	-5	1,271	-0.39%
2019/05/10	4	37.73	0	0.00	37.20	4	1,331	0.30%
2019/05/09	4	38.28	1	37.60	37.35	3	1,327	0.23%
2019/05/06	2	39.50	0	0.00	38.95	2	1,325	0.15%
2019/04/30	1	39.95	1	40.25	40.45	0	1,324	0.00%
2019/04/29	2	40.48	0	0.00	40.10	2	1,334	0.15%
2019/04/26	3	41.98	2	41.85	41.90	1	1,329	0.08%
2019/04/25	1	42.00	5	42.00	42.50	-4	1,333	-0.30%
2019/04/23	0	0.00	10	43.45	43.25	-10	1,320	-0.76%
2019/04/22	19	44.81	23	44.44	44.30	-4	1,313	-0.30%
2019/04/19	15	43.94	4	43.98	44.35	11	1,299	0.85%
2019/04/18	21	44.59	19	44.03	43.95	2	1,261	0.16%
2019/04/17	0	0.00	12	42.92	42.75	-12	1,177	-1.02%
2019/04/16	4	42.90	0	0.00	42.50	4	1,159	0.34%
2019/04/15	22	42.70	0	0.00	42.05	22	1,139	1.93%
2019/04/12	1	44.00	2	43.43	42.50	-1	1,104	-0.09%
2019/04/11	6	44.36	8	45.90	42.75	-2	1,052	-0.19%
2019/04/10	5	42.35	1	42.05	42.50	4	958	0.42%
2019/04/09	2	42.40	5	41.51	42.10	-3	909	-0.33%
2019/04/03	3	39.80	0	0.00	39.70	3	893	0.34%
2019/03/27	2	38.45	0	0.00	39.15	2	923	0.22%
2019/03/26	1	38.60	0	0.00	38.65	1	928	0.11%
2019/03/22	2	40.13	1	39.95	39.75	1	943	0.11%
2019/03/21	1	39.50	0	0.00	39.40	1	949	0.11%
2019/03/20	0	0.00	2	39.30	39.50	-2	969	-0.21%
2019/03/19	1	39.35	0	0.00	39.50	1	990	0.10%
2019/03/12	0	0.00	1	39.95	39.25	-1	1,158	-0.09%
2019/03/08	2	38.90	0	0.00	39.20	2	1,336	0.15%
2019/03/07	0.3	39.75	0	0.00	39.70	0.3	1,361	0.02%
2019/03/06	0.1	40.85	0	0.00	40.75	0.1	1,417	0.01%
2019/02/27	1	40.70	6	41.56	40.90	-5	1,498	-0.33%
2019/02/26	0	0.00	2	43.30	42.55	-2	1,491	-0.13%
2019/02/25	0	0.00	3	43.35	43.35	-3	1,503	-0.20%
2019/02/20	5	43.60	0	0.00	43.00	5	1,601	0.31%
2019/02/19	1	42.50	0	0.00	42.75	1	1,708	0.06%
2019/02/15	1	41.90	1	42.05	42.00	0	1,693	0.00%
2019/02/14	8	43.53	5	42.99	43.10	3	1,687	0.18%
2019/02/13	4	43.96	4	43.36	43.70	0	1,668	0.00%
2019/02/12	6	38.73	3	38.85	41.25	3	1,573	0.19%
2019/02/11	1	37.50	1	37.05	37.50	0	1,552	0.00%
2019/01/28	2	37.70	0	0.00	37.40	2	1,682	0.12%
2019/01/23	0	0.00	1	37.50	37.35	-1	1,955	-0.05%
2019/01/21	1	37.90	0	0.00	37.65	1	1,994	0.05%
2019/01/18	2	36.93	4	36.86	37.30	-2	2,008	-0.10%
2019/01/14	1	36.15	0	0.00	35.90	1	2,088	0.05%
2019/01/09	3	37.88	2	38.45	37.10	1	2,192	0.05%
2019/01/03	2	37.00	0	0.00	36.50	2	2,328	0.09%
2019/01/02	0	0.00	1	38.35	37.25	-1	2,359	-0.04%
2018/12/28	0	0.00	1	38.10	37.90	-1	2,413	-0.04%
2018/12/27	2	38.48	0	0.00	37.75	2	2,473	0.08%
2018/12/26	2	37.80	0	0.00	37.35	2	2,501	0.08%
2018/12/22	0	0.00	1	37.50	37.35	-1	2,542	-0.04%
2018/12/21	2	36.65	0	0.00	38.00	2	2,571	0.08%
2018/12/20	0	0.00	1	37.60	37.05	-1	2,586	-0.04%
2018/12/19	0	0.00	1	39.20	38.50	-1	2,598	-0.04%
2018/12/13	0	0.00	1	41.35	41.15	-1	2,695	-0.04%
2018/12/12	0	0.00	1	42.10	41.85	-1	2,715	-0.04%
2018/12/11	2	41.38	1	41.60	41.20	1	2,741	0.04%
2018/12/10	0	0.00	2	40.05	41.00	-2	2,799	-0.07%
2018/12/06	2	43.03	1	41.20	40.55	1	2,876	0.03%
2018/12/05	2	43.40	10	42.70	44.45	-8	2,858	-0.28%
2018/12/04	13	43.93	6	44.59	43.90	7	2,872	0.24%
2018/12/03	0	0.00	6	44.18	44.30	-6	2,844	-0.21%
2018/11/30	1	40.30	2	40.18	40.30	-1	2,806	-0.04%
2018/11/29	3	41.45	2	41.55	39.45	1	2,826	0.04%
2018/11/28	5	40.43	3	40.37	40.50	2	2,833	0.07%
2018/11/27	1	39.80	0	0.00	39.80	1	2,848	0.04%
2018/11/26	2	38.40	0	0.00	38.50	2	2,872	0.07%
2018/11/23	2	37.85	1	37.90	37.50	1	2,937	0.03%
2018/11/22	1	40.35	4	39.44	38.05	-3	3,070	-0.10%
2018/11/21	1	39.65	2.8	39.66	39.90	-1.8	3,147	-0.06%
2018/11/20	1	39.80	3	39.22	39.20	-2	3,212	-0.06%
2018/11/16	4	39.21	1	39.70	39.00	3	3,220	0.09%
2018/11/08	1	37.50	0	0.00	36.50	1	3,522	0.03%
2018/11/07	3	36.17	8	36.59	37.05	-5	3,666	-0.14%
2018/11/06	10	35.66	1	36.50	35.00	9	3,851	0.23%
2018/11/02	8	40.22	9	40.32	38.10	-1	3,952	-0.03%
2018/11/01	6	37.13	5	37.85	38.60	1	3,866	0.03%
2018/10/31	1	34.80	1	35.10	35.10	0	3,845	0.00%
2018/10/30	1	34.25	1	34.90	32.50	0	3,844	0.00%
2018/10/29	0	0.00	3	35.25	35.10	-3	3,899	-0.08%
2018/10/26	4	35.00	3	35.12	34.95	1	3,959	0.03%
2018/10/25	4	35.11	2	35.43	34.95	2	3,986	0.05%
2018/10/24	4	39.00	5	38.74	38.80	-1	4,078	-0.02%
2018/10/23	2	39.90	1	40.30	38.50	1	4,146	0.02%
2018/10/22	3	40.62	3	40.50	40.90	0	4,195	0.00%
2018/10/19	24	39.49	4	39.86	39.80	20	4,325	0.46%
2018/10/18	5	41.82	3	41.73	41.90	2	4,424	0.05%
2018/10/17	7.3	43.26	3	42.47	41.55	4.3	4,585	0.09%
2018/10/16	3	41.83	8	41.39	41.55	-5	4,615	-0.11%
2018/10/15	3	41.43	3	42.00	41.00	0	4,665	0.00%
2018/10/12	7	40.56	4	39.78	40.70	3	4,710	0.06%
2018/10/11	0	0.00	1	39.10	38.25	-1	4,806	-0.02%
2018/10/09	8	42.79	7	43.00	42.50	1	4,906	0.02%
2018/10/08	1	42.00	0	0.00	42.45	1	4,923	0.02%
2018/10/05	31	43.49	42.1	41.86	41.85	-11.1	4,936	-0.23%
2018/10/04	3	45.35	12	45.40	44.80	-9	4,959	-0.18%
2018/10/03	5	48.51	28	46.84	46.00	-23	5,048	-0.46%
2018/10/02	5	49.71	8	49.33	49.00	-3	5,138	-0.06%
2018/10/01	3.1	49.39	7	49.12	49.20	-3.9	5,304	-0.07%
2018/09/28	28	49.58	23	49.03	49.05	5	5,487	0.09%
2018/09/27	6	50.18	4	50.39	49.55	2	5,818	0.03%
2018/09/26	10	52.60	16	51.29	51.30	-6	6,160	-0.10%
2018/09/25	9	51.78	9	52.21	52.60	0	6,412	0.00%
2018/09/21	9	52.03	4	52.08	52.10	5	6,460	0.08%
2018/09/20	12	51.31	18	51.16	51.10	-6	6,504	-0.09%
2018/09/19	29	52.19	26	51.31	51.10	3	6,559	0.05%
2018/09/18	1	52.00	2	51.85	51.70	-1	6,775	-0.01%
2018/09/17	9	54.64	0	0.00	54.60	9	6,869	0.13%
2018/09/14	4	53.43	12	53.45	55.90	-8	6,920	-0.12%
2018/09/13	0	0.00	40	51.77	51.00	-40	7,059	-0.57%
2018/09/12	13	51.00	4	53.15	50.60	9	7,128	0.13%
2018/09/10	6	57.28	20	57.50	55.30	-14	7,336	-0.19%
2018/09/07	14	59.14	2	56.95	58.00	12	7,279	0.16%
2018/09/06	0	0.00	1	60.60	60.30	-1	7,218	-0.01%
2018/09/05	4	62.05	0	0.00	60.50	4	7,173	0.06%
2018/09/04	2	61.35	0	0.00	62.20	2	7,134	0.03%
2018/09/03	4.1	61.45	3	62.00	60.50	1.1	7,069	0.02%
2018/08/31	0	0.00	1	63.60	64.90	-1	7,007	-0.01%
2018/08/30	2	64.10	2	64.65	64.70	0	6,961	0.00%
2018/08/29	13	64.68	29	64.47	63.90	-16	6,889	-0.23%
2018/08/28	30	62.88	13	63.22	61.50	17	6,760	0.25%
2018/08/27	2	61.60	7.2	62.86	64.00	-5.2	6,669	-0.08%
2018/08/24	3	57.97	9	58.29	58.20	-6	6,665	-0.09%
2018/08/23	4	58.45	2	58.70	56.90	2	6,825	0.03%
2018/08/22	1	63.00	2	63.45	61.90	-1	6,928	-0.01%
2018/08/21	1	63.50	2	63.50	63.50	-1	6,966	-0.01%
2018/08/20	3	62.53	4	63.90	62.70	-1	6,967	-0.01%
2018/08/17	2	64.90	3	64.70	61.50	-1	6,952	-0.01%
2018/08/16	23	62.87	24.2	63.27	64.20	-1.2	6,837	-0.02%
2018/08/15	6	58.52	6	58.98	60.20	0	6,694	0.00%
2018/08/14	6	59.58	10	59.07	59.30	-4	6,622	-0.06%
2018/08/13	8	56.08	8	56.89	55.90	0	6,464	0.00%
2018/08/10	3.2	57.86	4	59.85	56.90	-0.8	6,258	-0.01%
2018/08/09	6	57.68	5	58.40	58.30	1	6,186	0.02%
2018/08/08	10	61.81	5	59.44	58.80	5	6,174	0.08%
2018/08/07	31	61.49	7	62.97	62.80	24	6,331	0.38%
2018/08/06	3.2	62.37	0	0.00	61.90	3.2	6,362	0.05%
2018/08/03	5	62.42	7	64.54	62.80	-2	6,514	-0.03%
2018/08/02	10	63.28	0	0.00	63.20	10	6,567	0.15%
2018/08/01	4	68.88	3	69.50	68.30	1	6,581	0.02%
2018/07/31	8	66.38	8	67.90	69.70	0	6,589	0.00%
2018/07/30	7	71.24	3	67.67	67.50	4	6,551	0.06%
2018/07/27	2	74.30	1	74.10	74.50	1	6,494	0.02%
2018/07/26	37	75.42	14	76.74	74.50	23	6,426	0.36%
2018/07/25	95	73.48	15	73.97	73.80	80	6,282	1.27%
2018/07/24	110	72.37	13	72.56	74.10	97	6,165	1.57%	大買/
2018/07/23	8	66.43	5	67.06	67.40	3	6,005	0.05%
2018/07/20	23	68.16	29	65.91	64.50	-6	5,922	-0.10%
2018/07/19	7	69.36	13	68.62	71.40	-6	5,848	-0.10%
2018/07/18	6	72.03	14	70.00	68.10	-8	5,794	-0.14%
2018/07/17	4	76.60	21	76.45	75.00	-17	5,682	-0.30%
2018/07/16	1	79.30	3	77.77	74.00	-2	5,600	-0.04%
2018/07/13	3	82.37	11	82.93	80.30	-8	5,662	-0.14%
2018/07/12	10	82.00	1	80.40	81.00	9	5,663	0.16%
2018/07/11	3	80.67	1	79.80	80.50	2	5,809	0.03%
2018/07/10	2	78.15	0	0.00	78.70	2	5,808	0.03%
2018/07/09	16	81.68	13	79.18	78.30	3	5,718	0.05%
2018/07/06	1	89.00	1	93.00	86.80	0	5,548	0.00%
2018/07/05	4	95.75	18	94.25	96.40	-14	5,353	-0.26%
2018/07/04	28	86.37	18	84.23	89.50	10	4,992	0.20%
2018/07/03	9	77.66	28	79.68	81.40	-19	4,617	-0.41%
2018/07/02	18	75.03	12	76.03	74.00	6	4,343	0.14%
2018/06/29	2	74.35	1	75.00	72.90	1	4,264	0.02%
2018/06/28	3	76.17	16	74.72	74.00	-13	4,192	-0.31%
2018/06/27	32	76.99	29	76.63	76.20	3	4,095	0.07%
2018/06/26	1	70.40	12	68.03	72.80	-11	3,836	-0.29%
2018/06/25	30	70.45	7	70.97	66.20	23	3,707	0.62%
2018/06/22	10	71.85	127	72.20	71.20	-117	3,609	-3.24%	大賣/鉅額交易
2018/06/21	27	71.03	27	71.88	70.40	0	3,398	0.00%
2018/06/20	48	69.18	31	66.37	68.00	17	3,275	0.52%
2018/06/19	0	0.00	4	68.20	68.20	-4	2,998	-0.13%
2018/06/15	1	61.50	1	60.20	62.00	0	2,963	0.00%
2018/06/13	1	57.00	0	0.00	58.70	1	2,954	0.03%
2018/06/08	0	0.00	2	58.90	59.10	-2	2,942	-0.07%
2018/06/07	1	57.10	0	0.00	55.60	1	2,941	0.03%
2018/06/04	111	58.15	0	0.00	56.90	111	2,963	3.75%	大買/鉅額交易
2018/06/01	22	61.40	21	59.72	57.20	1	2,991	0.03%
2018/05/31	31	62.44	17	62.09	60.60	14	2,941	0.48%
2018/05/30	6	58.12	17	59.91	62.10	-11	2,741	-0.40%
2018/05/29	2	54.50	26	55.67	56.70	-24	2,575	-0.93%
2018/05/28	13	51.08	21	51.40	51.60	-8	2,502	-0.32%
2018/05/25	10	44.00	10	44.93	46.95	0	2,466	0.00%
2018/05/24	22	41.43	0	0.00	42.70	22	2,440	0.90%
2018/05/23	0	0.00	2	39.90	40.05	-2	2,431	-0.08%
2018/05/22	0	0.00	2	46.00	43.70	-2	2,411	-0.08%
2018/05/21	2	43.45	0	0.00	44.80	2	2,390	0.08%
2018/05/18	1	42.00	3	42.40	42.75	-2	2,373	-0.08%
2018/05/16	5	49.04	9.8	48.91	47.50	-4.8	2,340	-0.21%
2018/05/15	18	49.16	10	49.78	50.70	8	2,324	0.34%
2018/05/14	2	45.48	13	45.03	46.10	-11	2,158	-0.51%
2018/05/11	9	41.74	34	40.98	41.95	-25	2,135	-1.17%
2018/05/10	15	37.78	3	39.22	39.60	12	1,969	0.61%
2018/05/09	1	35.10	2	35.08	36.00	-1	1,852	-0.05%
2018/05/08	23	34.41	2	34.45	33.95	21	1,776	1.18%
2018/05/07	11	33.98	18	34.43	35.60	-7	1,725	-0.41%
2018/05/03	0	0.00	1	31.20	30.65	-1	1,651	-0.06%
2018/04/30	5	31.80	0	0.00	31.70	5	1,682	0.30%
2018/04/25	0	0.00	10	31.50	31.40	-10	1,728	-0.58%
2018/04/24	3	32.82	0	0.00	32.30	3	1,738	0.17%
2018/04/23	21	34.92	6	34.83	34.40	15	1,757	0.85%
2018/04/20	3	34.70	0	0.00	34.00	3	1,746	0.17%
2018/04/19	73	34.63	30	35.01	34.20	43	1,693	2.54%
2018/04/18	31	32.41	30	33.09	33.60	1	1,578	0.06%
2018/04/17	52	32.92	51	32.87	32.10	1	1,505	0.07%
2018/04/16	13	31.83	1	31.70	32.10	12	1,272	0.94%
2018/04/13	0	0.00	1	29.80	29.20	-1	1,144	-0.09%
2018/04/12	1	29.30	2	28.90	28.90	-1	1,121	-0.09%
2018/04/11	3	27.40	2	27.20	27.60	1	1,096	0.09%
2018/04/03	1	27.00	0	0.00	27.00	1	1,147	0.09%
2018/03/22	2	28.05	0	0.00	27.80	2	1,219	0.16%
2018/03/07	0	0.00	3	30.20	28.40	-3	1,131	-0.27%
2018/03/05	0	0.00	1	27.40	27.25	-1	1,054	-0.09%
2018/03/01	0	0.00	1	27.40	27.40	-1	1,070	-0.09%
2018/02/26	1	28.60	3	28.50	28.10	-2	1,170	-0.17%
2018/02/21	4	29.58	0	0.00	29.40	4	1,160	0.34%
2018/02/06	1	30.80	0	0.00	30.60	1	1,073	0.09%
2018/02/05	5	30.68	1	30.35	31.50	4	1,019	0.39%
2018/01/25	0	0.00	1	30.15	30.35	-1	868	-0.12%
2018/01/23	0	0.00	3	29.10	27.75	-3	821	-0.37%
2018/01/22	1	29.70	0	0.00	28.80	1	800	0.12%
2018/01/18	0	0.00	1	26.50	28.10	-1	713	-0.14%
2018/01/17	3	28.07	0	0.00	26.90	3	682	0.44%
2018/01/16	1	26.40	0	0.00	26.70	1	623	0.16%
2018/01/05	0	0.00	2	26.20	25.90	-2	569	-0.35%
2018/01/04	0	0.00	3	26.70	26.70	-3	563	-0.53%
2018/01/03	3	27.00	3	27.00	26.95	0	551	0.00%