瀚宇博 (5469)-凱基-雙和券商分點個股進出

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
55.7
漲跌
▲0.6
漲幅
+1.09%
成交量
10,330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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/05/20	6	56.50	7	55.64	55.70	-1	6,391	-0.02%
2024/05/17	2	55.60	0	0.00	55.10	2	6,296	0.03%
2024/05/16	1	56.90	0	0.00	56.70	1	6,230	0.02%
2024/05/15	2	58.90	1	58.30	58.60	1	6,239	0.02%
2024/05/09	3	55.43	0	0.00	55.10	3	6,070	0.05%
2024/05/08	1	54.80	0	0.00	55.50	1	6,077	0.02%
2024/05/06	3	54.50	0	0.00	54.50	3	6,276	0.05%
2024/05/03	3	55.37	0	0.00	54.30	3	6,448	0.05%
2024/05/02	0	0.00	7	55.00	54.90	-7	6,426	-0.11%
2024/04/29	6	56.32	0	0.00	56.70	6	6,448	0.09%
2024/04/26	4	55.20	0	0.00	55.20	4	6,445	0.06%
2024/04/24	1	55.30	0	0.00	55.60	1	6,451	0.02%
2024/04/19	0	0.00	3	56.20	55.70	-3	6,440	-0.05%
2024/04/18	0	0.00	1	56.20	56.60	-1	6,405	-0.02%
2024/04/16	0	0.00	3	57.60	56.70	-3	6,398	-0.05%
2024/04/12	5	59.70	1	59.10	58.90	4	6,323	0.06%
2024/04/11	0	0.00	7	58.91	59.50	-7	6,319	-0.11%
2024/04/10	5	61.00	0	0.00	60.20	5	6,284	0.08%
2024/04/09	1	61.00	0	0.00	60.70	1	6,302	0.02%
2024/04/08	0	0.00	2	61.80	62.00	-2	6,278	-0.03%
2024/04/01	0	0.00	4	61.00	61.00	-4	6,277	-0.06%
2024/03/29	8	62.78	3	61.93	60.80	5	6,201	0.08%
2024/03/28	5	64.54	2	64.15	63.20	3	5,938	0.05%
2024/03/27	0	0.00	2	62.30	63.60	-2	5,614	-0.04%
2024/03/26	4	62.08	1	62.00	60.90	3	5,491	0.05%
2024/03/25	2	64.70	5	63.60	62.50	-3	5,434	-0.06%
2024/03/22	6	63.27	2	63.80	62.40	4	5,361	0.07%
2024/03/21	2	66.35	3	68.27	67.00	-1	5,175	-0.02%
2024/03/20	0	0.00	8	63.38	64.90	-8	4,423	-0.18%
2024/03/19	1	58.00	3	58.57	59.00	-2	4,056	-0.05%
2024/03/18	1	56.50	0	0.00	56.50	1	3,911	0.03%
2024/03/15	1	56.30	1	56.20	55.70	0	3,869	0.00%
2024/03/14	0	0.00	6	55.52	55.20	-6	3,855	-0.16%
2024/03/13	1	54.00	9	54.50	54.70	-8	3,876	-0.21%
2024/03/12	1	55.10	0	0.00	55.00	1	3,920	0.03%
2024/03/08	2	55.60	2	56.15	54.90	0	3,921	0.00%
2024/03/07	0	0.00	6	57.40	57.40	-6	4,168	-0.14%
2024/03/05	6	58.25	0	0.00	58.30	6	4,428	0.14%
2024/03/04	0	0.00	1	57.80	57.80	-1	4,425	-0.02%
2024/03/01	1	58.00	4	57.55	57.50	-3	4,423	-0.07%
2024/02/29	4	56.68	0	0.00	56.60	4	4,403	0.09%
2024/02/27	1	57.30	0	0.00	57.20	1	4,392	0.02%
2024/02/26	2	57.65	5	57.96	57.80	-3	4,359	-0.07%
2024/02/23	6	59.20	6	59.27	58.40	0	4,341	0.00%
2024/02/21	0	0.00	5	62.10	62.10	-5	4,307	-0.12%
2024/02/16	0	0.00	6	61.78	61.50	-6	4,232	-0.14%
2024/02/15	1	59.70	3	60.20	60.00	-2	4,144	-0.05%
2024/02/02	2	58.20	1	58.40	58.40	1	4,061	0.02%
2024/01/31	3	57.23	1	57.00	57.00	2	4,006	0.05%
2024/01/30	5	56.90	0	0.00	56.70	5	4,010	0.12%
2024/01/29	18	57.44	1	57.70	57.80	17	3,956	0.43%
2024/01/26	5	57.10	1	57.00	57.00	4	3,827	0.10%
2024/01/24	1	55.40	1	56.00	55.30	0	3,832	0.00%
2024/01/23	4	55.00	4	55.30	55.30	0	3,953	0.00%
2024/01/16	0	0.00	2	53.90	54.90	-2	3,965	-0.05%
2024/01/12	2	53.30	0	0.00	53.70	2	3,976	0.05%
2024/01/11	0	0.00	3	53.70	53.90	-3	3,973	-0.08%
2024/01/09	0	0.00	1	54.50	54.60	-1	4,001	-0.02%
2024/01/04	3	54.70	0	0.00	55.80	3	4,024	0.07%
2023/12/29	5	54.80	0	0.00	55.30	5	4,103	0.12%
2023/12/28	3	54.60	0	0.00	54.20	3	4,022	0.07%
2023/12/26	1	54.20	0	0.00	54.20	1	4,024	0.02%
2023/12/19	0	0.00	20	56.10	56.00	-20	3,976	-0.50%
2023/12/14	1	62.50	1	62.90	63.00	0	3,881	0.00%
2023/12/13	0	0.00	1	61.80	61.80	-1	3,880	-0.03%
2023/12/08	0	0.00	4	63.20	63.20	-4	4,038	-0.10%
2023/12/07	4	63.70	0	0.00	63.70	4	4,058	0.10%
2023/12/06	15	63.93	16	62.98	62.90	-1	4,065	-0.02%
2023/12/05	1	61.50	2	61.55	62.10	-1	4,062	-0.02%
2023/12/04	24	64.43	36	64.33	62.90	-12	4,137	-0.29%
2023/12/01	1	58.90	0	0.00	59.10	1	4,059	0.02%
2023/11/30	5	57.14	5	57.30	56.80	0	4,112	0.00%
2023/11/28	1	55.50	0	0.00	55.10	1	4,096	0.02%
2023/11/22	0	0.00	2.5	54.84	54.80	-2.5	4,270	-0.06%
2023/11/21	1	56.70	1	55.30	55.30	0	4,299	0.00%
2023/11/20	1	55.90	0	0.00	56.10	1	4,373	0.02%
2023/11/16	1	53.80	0	0.00	53.60	1	4,418	0.02%
2023/11/02	0.5	56.30	0	0.00	56.20	0.5	5,263	0.01%
2023/10/31	2	56.85	2	56.00	55.70	0	5,125	0.00%
2023/10/27	0	0.00	2	54.60	54.40	-2	5,008	-0.04%
2023/10/26	1	53.80	0	0.00	54.00	1	5,108	0.02%
2023/10/25	0	0.00	1	54.70	54.90	-1	5,103	-0.02%
2023/10/23	1	53.30	0	0.00	53.10	1	5,180	0.02%
2023/10/13	0	0.00	1	54.20	54.20	-1	6,203	-0.02%
2023/10/12	0	0.00	2	55.50	55.40	-2	6,578	-0.03%
2023/10/06	2	56.40	0	0.00	56.40	2	6,638	0.03%
2023/10/02	0	0.00	1	60.40	60.40	-1	6,605	-0.02%
2023/09/20	0	0.00	7	59.40	59.40	-7	6,790	-0.10%
2023/09/15	3	61.13	1	60.90	60.80	2	6,861	0.03%
2023/09/12	0	0.00	2	58.00	59.10	-2	6,857	-0.03%
2023/09/11	0	0.00	2	57.20	57.20	-2	6,784	-0.03%
2023/09/08	0	0.00	1	59.50	59.30	-1	6,697	-0.01%
2023/09/07	2	59.55	0	0.00	59.40	2	6,658	0.03%
2023/09/06	1	58.50	0	0.00	58.80	1	6,563	0.02%
2023/09/05	7	56.96	1	55.40	57.50	6	6,516	0.09%
2023/09/04	1	54.90	0	0.00	55.00	1	6,285	0.02%
2023/09/01	2	54.90	0	0.00	54.40	2	6,286	0.03%
2023/08/30	2	53.95	1	53.60	53.90	1	6,198	0.02%
2023/08/25	0	0.00	1	54.50	54.00	-1	6,187	-0.02%
2023/08/23	0	0.00	2	54.95	54.60	-2	6,020	-0.03%
2023/08/22	0	0.00	1	54.80	54.80	-1	6,010	-0.02%
2023/08/21	1	54.50	0	0.00	54.70	1	5,967	0.02%
2023/08/18	0	0.00	6	53.42	53.30	-6	5,889	-0.10%
2023/08/16	0	0.00	1	51.60	52.50	-1	5,671	-0.02%
2023/08/15	0	0.00	2	51.00	52.20	-2	5,601	-0.04%
2023/08/11	8	50.84	13	50.85	50.80	-5	5,473	-0.09%
2023/08/10	1	49.65	14	50.30	50.30	-13	5,409	-0.24%
2023/08/09	1	50.50	1	50.60	50.80	0	5,299	0.00%
2023/08/02	1	48.80	0	0.00	47.60	1	5,135	0.02%
2023/08/01	0	0.00	3	49.00	48.95	-3	5,127	-0.06%
2023/07/31	10	50.73	1	50.70	49.65	9	5,123	0.18%
2023/07/28	1	48.70	1	48.75	49.40	0	5,108	0.00%
2023/07/27	3	49.10	6	49.30	49.20	-3	5,086	-0.06%
2023/07/26	6	49.95	0	0.00	49.25	6	5,055	0.12%
2023/07/25	9	50.40	2	51.00	50.70	7	4,978	0.14%
2023/07/24	2	48.30	0	0.00	49.20	2	4,760	0.04%
2023/07/21	0	0.00	3	47.30	47.50	-3	4,657	-0.06%
2023/07/20	4	48.03	0.1	47.95	46.80	4	4,612	0.09%
2023/07/19	0	0.00	0.2	49.35	47.55	-0.2	4,538	0.00%
2023/07/18	8.1	51.42	26	51.71	50.20	-18	4,397	-0.41%
2023/07/17	24.2	54.18	17	53.71	54.40	7.2	3,923	0.18%
2023/07/14	0	0.00	31	48.85	49.50	-31	3,526	-0.88%
2023/07/05	0	0.00	10	48.30	48.05	-10	3,435	-0.29%
2023/07/03	4	48.70	4	48.70	48.65	0	3,480	0.00%
2023/06/29	0	0.00	1.1	48.21	48.35	-1.1	3,397	-0.03%
2023/06/28	7.1	47.89	12	48.18	48.20	-4.9	3,311	-0.15%
2023/06/27	3	46.70	4	47.06	46.70	-1	3,114	-0.03%
2023/06/26	1	45.95	1	46.45	46.70	0	3,031	0.00%
2023/06/21	4	46.74	13	45.82	45.60	-9	2,969	-0.30%
2023/06/20	3	44.80	2	45.05	45.20	1	2,867	0.03%
2023/06/19	7	44.31	1	44.65	44.75	6	2,778	0.22%
2023/06/14	0	0.00	3	43.18	43.45	-3	2,612	-0.11%
2023/06/13	0	0.00	1	42.95	43.25	-1	2,596	-0.04%
2023/06/09	3	43.83	0	0.00	44.00	3	2,453	0.12%
2023/06/01	3	42.70	0	0.00	42.80	3	2,132	0.14%
2023/05/31	3	41.90	0	0.00	42.20	3	2,097	0.14%
2023/05/24	0	0.00	1	41.05	41.70	-1	1,895	-0.05%
2023/05/15	0	0.00	1	39.15	39.00	-1	1,734	-0.06%
2023/05/10	20	39.30	0	0.00	39.10	20	1,647	1.21%
2023/05/09	1	39.00	0	0.00	38.90	1	1,611	0.06%
2023/05/08	1	38.85	0	0.00	38.90	1	1,586	0.06%
2023/04/19	0	0.00	10	37.95	38.45	-10	1,285	-0.78%
2023/04/12	10	39.17	0	0.00	39.00	10	1,182	0.85%
2023/04/10	0	0.00	1	37.85	37.70	-1	1,047	-0.10%
2023/04/07	1	37.20	0	0.00	37.25	1	953	0.10%
2023/03/21	10	35.05	0	0.00	34.95	10	790	1.27%
2023/03/10	0	0.00	2	34.70	34.45	-2	823	-0.24%
2023/03/08	1	35.30	1	35.50	35.50	0	839	0.00%
2023/03/07	0	35.40	0	0.00	35.40	0	837	0.00%
2023/02/22	0	0.00	3	34.00	34.25	-3	853	-0.35%
2023/02/01	1	33.20	0	0.00	33.20	1	1,324	0.08%
2022/12/22	1	32.00	0	0.00	31.95	1	1,330	0.08%
2022/12/20	0	0.00	1	31.95	31.50	-1	1,335	-0.07%
2022/12/09	1	33.45	0	0.00	33.25	1	1,308	0.08%
2022/12/08	1	33.20	0	0.00	33.40	1	1,302	0.08%
2022/12/06	2	34.50	0	0.00	34.15	2	1,304	0.15%
2022/12/02	1	35.15	0.8	35.10	35.20	0.2	1,274	0.01%
2022/11/29	1	33.75	0	0.00	34.00	1	1,235	0.08%
2022/11/18	0	0.00	1	34.70	34.25	-1	1,209	-0.08%
2022/11/15	0	0.00	3	34.25	34.10	-3	1,155	-0.26%
2022/11/10	0	0.00	19	34.04	33.75	-19	1,131	-1.68%
2022/11/07	22	33.20	1	34.00	33.55	21	1,132	1.85%
2022/11/04	0	0.00	3	33.40	33.40	-3	1,093	-0.27%
2022/11/03	1	33.25	1	33.35	33.40	0	1,062	0.00%
2022/11/02	3	33.15	1	32.55	33.05	2	1,017	0.20%
2022/10/27	0	0.00	2	28.00	28.35	-2	841	-0.24%
2022/09/26	0	0.00	5	29.90	29.50	-5	838	-0.60%
2022/09/21	0	0.00	10	31.25	31.10	-10	855	-1.17%
2022/09/12	10	31.90	0	0.00	32.00	10	890	1.12%
2022/08/22	1	31.90	0	0.00	31.85	1	906	0.11%
2022/08/19	1	32.30	0	0.00	32.30	1	901	0.11%
2022/08/17	4	31.74	0	0.00	31.70	4	887	0.45%
2022/08/16	1	32.10	0	0.00	32.05	1	872	0.11%
2022/08/15	1	31.70	0	0.00	31.70	1	850	0.12%
2022/08/11	10	30.40	0	0.00	30.55	10	806	1.24%
2022/07/20	0	0.00	5	32.80	32.60	-5	881	-0.57%
2022/07/19	0	0.00	3	32.40	32.45	-3	887	-0.34%
2022/07/15	3	32.10	0	0.00	32.05	3	884	0.34%
2022/06/13	4	35.30	0	0.00	35.10	4	907	0.44%
2022/06/08	6	36.60	0	0.00	36.50	6	920	0.65%
2022/05/26	0	0.00	1	36.65	36.50	-1	995	-0.10%
2022/05/05	1	38.55	0	0.00	38.35	1	1,270	0.08%
2022/04/29	2	39.25	2	39.00	38.55	0	1,251	0.00%
2022/03/30	0	0.00	1	42.50	42.45	-1	1,382	-0.07%
2022/02/23	1	44.80	2	44.60	44.95	-1	1,485	-0.07%
2022/02/17	0	0.00	3	44.20	43.80	-3	1,676	-0.18%
2022/01/14	0	0.00	1	42.35	42.65	-1	1,991	-0.05%
2022/01/11	1	42.75	0	0.00	42.80	1	1,972	0.05%
2022/01/07	1	43.50	0	0.00	43.50	1	1,951	0.05%
2022/01/06	1	44.40	8	44.35	44.25	-7	1,934	-0.36%
2022/01/03	8	45.24	1	45.20	45.05	7	1,912	0.37%
2021/12/29	0	0.00	6	45.25	45.25	-6	1,916	-0.31%
2021/12/24	9	45.37	4	45.35	45.25	5	1,963	0.25%
2021/12/23	6	44.70	0	0.00	44.60	6	1,925	0.31%
2021/12/15	0	0.00	1	44.15	44.15	-1	1,987	-0.05%
2021/12/09	1	45.60	0	0.00	45.25	1	1,982	0.05%
2021/11/25	0	0.00	1	45.85	45.50	-1	1,953	-0.05%
2021/11/23	0	0.00	1	45.90	45.90	-1	1,949	-0.05%
2021/11/19	1	45.80	0	0.00	45.70	1	1,923	0.05%
2021/11/17	1	46.60	0	0.00	46.90	1	1,877	0.05%
2021/11/16	1	47.50	2	47.63	47.15	-1	1,842	-0.05%
2021/11/15	1	44.70	0	0.00	46.50	1	1,600	0.06%
2021/11/04	1	43.85	0	0.00	43.95	1	1,698	0.06%
2021/11/03	1	43.05	1	43.20	43.30	0	1,714	0.00%
2021/09/30	0	0.00	1	40.85	40.95	-1	2,690	-0.04%
2021/09/27	1	42.85	0	0.00	42.85	1	2,740	0.04%
2021/09/17	0	0.00	29	42.79	43.00	-29	2,864	-1.01%
2021/09/10	0	0.00	1	42.90	42.55	-1	3,453	-0.03%
2021/08/17	5	41.35	0	0.00	40.60	5	3,882	0.13%
2021/08/12	1	44.40	0	0.00	44.30	1	4,118	0.02%
2021/08/11	0	0.00	8	47.20	46.75	-8	4,172	-0.19%
2021/08/06	1	49.10	0	0.00	49.30	1	4,195	0.02%
2021/08/05	8	48.67	0	0.00	49.55	8	4,156	0.19%
2021/07/22	0	0.00	10	47.00	47.10	-10	4,676	-0.21%
2021/07/19	14	47.82	5	47.71	47.60	9	4,685	0.19%
2021/07/14	0	0.00	5	48.20	48.20	-5	4,920	-0.10%
2021/07/13	20	50.60	21	50.19	49.05	-1	4,891	-0.02%
2021/07/12	1	48.90	0	0.00	49.15	1	4,678	0.02%
2021/07/09	0	0.00	2	48.60	48.45	-2	4,617	-0.04%
2021/07/08	0	0.00	3	48.35	48.00	-3	4,671	-0.06%
2021/07/06	0	0.00	1	48.10	48.15	-1	4,780	-0.02%
2021/07/05	0	0.00	6	48.20	48.40	-6	5,033	-0.12%
2021/06/30	3	47.50	0	0.00	47.60	3	5,155	0.06%
2021/06/28	5	48.06	8	47.55	48.00	-3	5,210	-0.06%
2021/06/25	3	48.12	0	0.00	47.55	3	5,209	0.06%
2021/06/24	1	48.00	0	0.00	48.15	1	5,229	0.02%
2021/06/23	4	48.30	7	47.45	48.40	-3	5,236	-0.06%
2021/06/22	31	47.76	5	48.81	47.65	26	5,254	0.49%
2021/06/21	1	45.75	1	46.10	46.05	0	5,322	0.00%
2021/06/18	5	46.51	5	46.05	46.60	0	5,441	0.00%
2021/06/17	1	45.95	0	0.00	46.05	1	5,455	0.02%
2021/06/15	7	45.90	0	0.00	45.85	7	5,487	0.13%
2021/06/08	0	0.00	3	44.15	44.20	-3	5,652	-0.05%
2021/06/03	5	44.75	0	0.00	44.65	5	5,781	0.09%
2021/05/27	0	0.00	1	43.95	44.00	-1	6,162	-0.02%
2021/05/21	1	43.20	1	43.55	43.60	0	6,773	0.00%
2021/05/20	10	45.30	10	43.40	43.40	0	6,861	0.00%
2021/05/19	0	0.00	3	42.45	43.35	-3	6,619	-0.05%
2021/05/18	2	40.40	0	0.00	42.10	2	6,594	0.03%
2021/05/13	2	40.40	0	0.00	40.30	2	6,499	0.03%
2021/05/12	4	41.94	8	40.50	40.50	-4	6,468	-0.06%
2021/05/11	3	44.00	0	0.00	43.15	3	6,383	0.05%
2021/05/05	4	45.54	0	0.00	45.25	4	6,321	0.06%
2021/05/04	2	46.85	1	47.70	45.65	1	6,305	0.02%
2021/05/03	3	48.40	0	0.00	47.90	3	6,201	0.05%
2021/04/29	3	49.87	0	0.00	49.70	3	6,115	0.05%
2021/04/28	10	51.10	0	0.00	51.10	10	6,010	0.17%
2021/04/23	0	0.00	7	49.65	49.95	-7	6,022	-0.12%
2021/04/21	1	52.80	0	0.00	51.60	1	6,049	0.02%
2021/04/19	10	50.40	0	0.00	50.40	10	5,948	0.17%
2021/04/16	0	0.00	1	49.70	50.00	-1	5,981	-0.02%
2021/04/15	0	0.00	4	49.73	49.70	-4	5,993	-0.07%
2021/04/13	0	0.00	1	51.00	50.40	-1	5,978	-0.02%
2021/04/12	2	51.70	5	52.36	51.90	-3	5,958	-0.05%
2021/04/09	7	53.07	4	53.08	53.10	3	5,898	0.05%
2021/04/08	0	0.00	4	51.93	51.90	-4	5,649	-0.07%
2021/04/07	3	50.05	0	0.00	50.20	3	5,523	0.05%
2021/04/06	1	49.45	0	0.00	49.35	1	5,523	0.02%
2021/03/31	2	49.70	0	0.00	49.35	2	5,526	0.04%
2021/03/29	2	49.20	0	0.00	49.25	2	5,489	0.04%
2021/03/25	3	49.05	1	49.55	48.75	2	5,488	0.04%
2021/03/24	36	50.69	13	50.35	50.10	23	5,418	0.42%
2021/03/23	1	50.10	0	0.00	50.10	1	5,105	0.02%
2021/03/22	5	48.95	6	48.98	48.80	-1	4,990	-0.02%
2021/03/18	0	0.00	2	48.33	48.45	-2	5,019	-0.04%
2021/03/17	2	48.20	4	48.39	48.10	-2	5,086	-0.04%
2021/03/15	5	47.82	0	0.00	47.90	5	5,377	0.09%
2021/03/12	1	47.15	2	47.20	47.10	-1	5,348	-0.02%
2021/03/11	0	0.00	2	46.65	46.75	-2	5,456	-0.04%
2021/03/10	0	0.00	10	47.10	46.45	-10	5,480	-0.18%
2021/03/09	0	0.00	2	46.05	46.20	-2	5,507	-0.04%
2021/03/08	0	0.00	33	46.23	46.05	-33	5,647	-0.58%
2021/03/05	4	46.35	4	46.10	46.10	0	5,728	0.00%
2021/03/04	0	0.00	1	46.40	46.60	-1	5,879	-0.02%
2021/03/02	3	46.82	2	46.85	46.10	1	5,904	0.02%
2021/02/26	6	46.53	0	0.00	46.20	6	5,786	0.10%
2021/02/25	34	45.21	11	45.34	45.55	23	5,606	0.41%
2021/02/24	0	0.00	4	45.78	45.35	-4	5,603	-0.07%
2021/02/23	0	0.00	2	45.18	45.30	-2	5,524	-0.04%
2021/02/22	2	45.05	2	44.55	44.80	0	5,452	0.00%
2021/02/19	1	44.15	0	0.00	44.20	1	5,366	0.02%
2021/02/18	2	43.70	7	43.59	43.80	-5	5,408	-0.09%
2021/02/05	0	0.00	1	42.20	42.15	-1	5,587	-0.02%
2021/02/04	2	42.40	0	0.00	42.25	2	5,677	0.04%
2021/01/29	5	41.50	0	0.00	41.30	5	6,148	0.08%
2021/01/21	1	41.25	0	0.00	41.25	1	6,639	0.02%
2021/01/20	1	42.45	0	0.00	41.65	1	6,698	0.01%
2021/01/19	4	43.85	4	43.54	43.45	0	6,623	0.00%
2021/01/18	2	42.50	0	0.00	42.85	2	6,626	0.03%
2021/01/14	1	44.00	7	44.70	44.50	-6	6,626	-0.09%
2021/01/12	1	44.00	2	43.35	43.20	-1	6,569	-0.02%
2021/01/11	0	0.00	2	44.60	44.30	-2	6,566	-0.03%
2021/01/07	0	0.00	1	43.60	43.80	-1	6,606	-0.02%
2020/12/31	0	0.00	3	43.25	43.35	-3	6,580	-0.05%
2020/12/28	0	0.00	0.1	43.60	43.60	-0.1	6,551	0.00%
2020/12/22	1	43.45	0	0.00	42.90	1	6,618	0.02%
2020/12/18	2	44.13	0	0.00	44.10	2	6,650	0.03%
2020/12/17	2	44.90	1	44.70	44.70	1	6,631	0.02%
2020/12/16	2	44.80	0	0.00	44.80	2	6,606	0.03%
2020/12/15	1	43.90	1	44.45	43.85	0	6,726	0.00%
2020/12/14	1	45.05	0	0.00	45.35	1	6,671	0.01%
2020/12/11	2	44.85	0	0.00	45.00	2	6,626	0.03%
2020/12/10	2	45.68	0	0.00	45.85	2	6,549	0.03%
2020/12/09	0	0.00	61	46.20	46.55	-61	6,431	-0.95%
2020/12/08	5	44.99	0	0.00	44.80	5	6,235	0.08%
2020/12/07	8	45.41	1	45.50	45.25	7	6,283	0.11%
2020/12/04	1	45.05	0	0.00	45.20	1	6,218	0.02%
2020/12/02	63	45.72	6	46.03	45.55	57	6,174	0.92%
2020/12/01	4	45.55	5	45.28	45.60	-1	6,077	-0.02%
2020/11/30	59	44.86	61	45.49	44.85	-2	6,089	-0.03%
2020/11/27	3	44.60	3	44.87	44.55	0	6,023	0.00%
2020/11/24	3	44.95	59	45.28	44.45	-56	6,024	-0.93%
2020/11/23	57	44.24	2	44.50	44.35	55	5,947	0.92%
2020/11/19	0	0.00	3	44.18	43.85	-3	6,026	-0.05%
2020/11/18	0	0.00	1	43.60	43.50	-1	6,266	-0.02%
2020/11/17	2	43.75	6	43.55	43.40	-4	6,470	-0.06%
2020/11/16	29	43.76	35	44.14	43.85	-6	6,809	-0.09%
2020/11/13	0	0.00	1	43.20	43.20	-1	7,000	-0.01%
2020/11/12	1	43.10	1	43.05	42.70	0	7,850	0.00%
2020/11/11	4	43.00	0	0.00	42.95	4	8,502	0.05%
2020/11/10	2	42.55	2	42.50	42.40	0	8,790	0.00%
2020/11/09	0	0.00	5.2	42.29	42.15	-5.2	8,928	-0.06%
2020/11/06	13	41.92	11	41.80	41.75	2	8,994	0.02%
2020/11/05	11	40.84	1	40.85	40.90	10	8,920	0.11%
2020/11/04	0	0.00	1	40.90	41.00	-1	8,951	-0.01%
2020/11/03	12	41.45	11	41.55	41.10	1	8,923	0.01%
2020/11/02	3	39.20	2	39.33	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	1	41.20	0	0.00	41.20	1	8,599	0.01%
2020/10/26	2	41.35	2	41.70	41.60	0	8,638	0.00%
2020/10/22	2	42.10	0	0.00	41.45	2	8,666	0.02%
2020/10/21	0	0.00	4	41.74	41.85	-4	8,717	-0.05%
2020/10/20	2	41.10	0	0.00	41.25	2	8,842	0.02%
2020/10/19	5	41.60	7	41.41	41.35	-2	9,033	-0.02%
2020/10/15	4	41.45	6	41.78	41.50	-2	9,288	-0.02%
2020/10/13	1	40.20	0	0.00	40.25	1	9,699	0.01%
2020/10/12	4	41.30	0	0.00	40.85	4	9,806	0.04%
2020/10/08	0	0.00	2	40.95	40.95	-2	9,977	-0.02%
2020/10/07	2	40.45	0	0.00	40.50	2	10,162	0.02%
2020/10/06	0	0.00	3	40.22	40.20	-3	10,697	-0.03%
2020/09/30	1	39.20	0	0.00	39.20	1	11,182	0.01%
2020/09/28	3	38.95	4	39.03	39.05	-1	11,633	-0.01%
2020/09/25	2	38.28	13	38.01	38.05	-11	12,069	-0.09%
2020/09/22	0	0.00	5	41.80	41.65	-5	12,801	-0.04%
2020/09/21	0	0.00	1	42.85	42.75	-1	12,838	-0.01%
2020/09/18	47	43.90	44	43.93	43.60	3	12,859	0.02%
2020/09/16	0	0.00	1	42.05	42.05	-1	12,830	-0.01%
2020/09/15	0	0.00	10	41.90	41.85	-10	12,858	-0.08%
2020/09/14	10	41.85	0	0.00	41.85	10	12,907	0.08%
2020/09/11	2	41.70	0	0.00	41.30	2	12,902	0.02%
2020/09/10	1	43.00	2	42.73	42.25	-1	12,834	-0.01%
2020/09/08	6	43.09	0	0.00	43.05	6	12,663	0.05%
2020/09/04	0	0.00	10	44.55	44.45	-10	12,725	-0.08%
2020/09/03	13	44.79	0	0.00	45.15	13	12,660	0.10%
2020/09/02	4	44.93	4	44.78	44.60	0	12,555	0.00%
2020/09/01	2	44.15	0	0.00	44.20	2	12,478	0.02%
2020/08/28	2	43.33	0	0.00	43.50	2	12,488	0.02%
2020/08/27	3	43.75	3	43.20	43.20	0	12,500	0.00%
2020/08/26	2	44.70	0	0.00	44.10	2	12,464	0.02%
2020/08/25	0	0.00	1	44.80	44.75	-1	12,496	-0.01%
2020/08/24	0	0.00	2	44.85	44.60	-2	12,612	-0.02%
2020/08/20	10	43.78	0	0.00	43.35	10	12,262	0.08%
2020/08/19	9	49.10	0	0.00	48.15	9	11,877	0.08%
2020/08/18	23	49.81	30	49.33	48.15	-7	11,533	-0.06%
2020/08/17	45	47.97	46	47.84	49.65	-1	10,644	-0.01%
2020/08/14	5	44.20	8	44.46	45.15	-3	9,929	-0.03%
2020/08/13	5	44.50	0	0.00	42.35	5	9,575	0.05%
2020/08/12	0	0.00	2	43.88	44.15	-2	9,310	-0.02%
2020/08/11	3	42.70	6	42.88	42.55	-3	9,225	-0.03%
2020/08/10	0	0.00	2	43.55	43.95	-2	9,200	-0.02%
2020/08/07	1	43.75	1	43.90	43.85	0	9,266	0.00%
2020/08/06	14	43.67	14	42.65	42.75	0	9,272	0.00%
2020/08/05	2	43.85	2	43.40	43.30	0	9,427	0.00%
2020/08/03	5	42.01	5	41.70	41.80	0	9,662	0.00%
2020/07/31	9	41.65	6	41.85	41.80	3	9,656	0.03%
2020/07/28	2	41.55	4	41.65	40.15	-2	9,660	-0.02%
2020/07/27	0	0.00	2	41.75	41.55	-2	9,672	-0.02%
2020/07/24	3	43.05	23	43.61	42.80	-20	9,622	-0.21%
2020/07/23	12	45.07	1	44.90	45.00	11	9,561	0.12%
2020/07/22	1	45.25	9	45.08	45.40	-8	9,399	-0.09%
2020/07/21	2	45.98	2	45.65	45.25	0	9,255	0.00%
2020/07/20	6	45.58	3	45.50	45.30	3	9,126	0.03%
2020/07/17	11	46.78	1	46.80	45.25	10	9,072	0.11%
2020/07/16	6	45.25	6	45.65	45.75	0	8,704	0.00%
2020/07/15	1	45.65	2	45.23	45.00	-1	8,611	-0.01%
2020/07/14	8	45.09	23	45.14	45.10	-15	8,533	-0.18%
2020/07/13	115	46.64	102	46.49	46.35	13	8,375	0.16%	大買/大賣/
2020/07/10	1	43.50	2	43.65	43.00	-1	7,946	-0.01%
2020/07/09	19	45.02	42	44.85	44.50	-23	7,828	-0.29%
2020/07/08	2.5	44.97	1	45.50	45.45	1.5	7,619	0.02%
2020/07/07	12.3	44.81	6	44.10	44.10	6.3	7,491	0.08%
2020/07/06	36.1	44.85	69	43.93	45.00	-32.9	7,417	-0.44%
2020/07/03	23	42.79	21	42.66	43.00	2	7,059	0.03%
2020/07/02	1	41.30	3	41.88	41.90	-2	6,805	-0.03%
2020/07/01	11	40.00	5	39.89	39.80	6	6,455	0.09%
2020/06/30	1	39.30	3	38.77	38.80	-2	6,322	-0.03%
2020/06/24	0	0.00	1	39.15	39.15	-1	6,262	-0.02%
2020/06/23	0	0.00	1	39.00	38.80	-1	6,272	-0.02%
2020/06/22	0	0.00	10	38.55	38.45	-10	6,299	-0.16%
2020/06/19	10	38.45	11	38.86	39.10	-1	6,389	-0.02%
2020/06/18	1	37.85	0	0.00	38.05	1	6,387	0.02%
2020/06/17	4	37.93	0	0.00	37.85	4	6,431	0.06%
2020/06/15	1	37.15	0	0.00	36.95	1	6,711	0.01%
2020/06/12	0	0.00	1	37.50	37.75	-1	6,765	-0.01%
2020/06/11	0	0.00	1	39.30	38.45	-1	6,803	-0.01%
2020/06/10	1	39.15	0	0.00	38.75	1	6,737	0.01%
2020/06/08	50	38.90	0	0.00	38.90	50	6,944	0.72%
2020/06/05	0	0.00	2	39.05	39.05	-2	6,952	-0.03%
2020/06/04	14	39.37	40	39.40	39.30	-26	7,013	-0.37%
2020/06/03	7	38.92	8	39.00	39.00	-1	6,890	-0.01%
2020/06/02	2	38.80	1	38.65	38.55	1	6,857	0.01%
2020/06/01	1	38.50	0	0.00	38.95	1	6,885	0.01%
2020/05/29	2	37.95	8	38.19	38.75	-6	7,206	-0.08%
2020/05/28	0	0.00	1	37.50	37.50	-1	7,077	-0.01%
2020/05/27	0	0.00	7	36.73	37.40	-7	7,029	-0.10%
2020/05/26	0	0.00	1	36.75	36.70	-1	6,982	-0.01%
2020/05/25	2	36.38	4	36.15	36.40	-2	6,977	-0.03%
2020/05/22	40	36.40	0	0.00	36.35	40	6,976	0.57%
2020/05/21	10	37.20	1	37.00	37.20	9	6,966	0.13%
2020/05/20	1	37.10	1	37.00	36.60	0	6,948	0.00%
2020/05/19	1	36.85	0	0.00	36.85	1	6,921	0.01%
2020/05/18	1	36.50	1	37.05	36.45	0	6,887	0.00%
2020/05/15	1	37.75	0	0.00	37.60	1	6,813	0.01%
2020/05/14	7	38.31	65	38.57	37.65	-58	6,773	-0.86%
2020/05/13	10	39.10	7	39.15	39.05	3	6,663	0.05%
2020/05/12	5	40.16	9	39.63	39.70	-4	6,607	-0.06%
2020/05/11	78	40.47	15	41.18	41.10	63	6,463	0.97%
2020/05/08	0	0.00	3	38.90	38.80	-3	6,140	-0.05%
2020/05/05	1	38.80	0	0.00	38.80	1	6,120	0.02%
2020/05/04	10	38.99	0	0.00	39.00	10	6,133	0.16%
2020/04/28	1	39.70	0	0.00	38.65	1	6,167	0.02%
2020/04/27	1	39.45	0	0.00	39.35	1	6,181	0.02%
2020/04/23	11	39.84	11	39.85	39.20	0	6,150	0.00%
2020/04/17	1	40.25	1	40.10	39.45	0	6,056	0.00%
2020/04/15	6	40.44	5	40.45	39.90	1	5,908	0.02%
2020/04/14	2	39.70	1	39.65	39.80	1	5,819	0.02%
2020/04/13	0	0.00	3.6	39.64	39.60	-3.6	5,773	-0.06%
2020/04/10	0	0.00	2	38.95	39.00	-2	5,704	-0.04%
2020/04/09	3	39.25	0	0.00	38.60	3	5,704	0.05%
2020/04/08	0	0.00	1	37.45	37.60	-1	5,578	-0.02%
2020/04/07	1	35.35	1	35.50	36.60	0	5,546	0.00%
2020/04/06	0	0.00	1	34.05	34.50	-1	5,576	-0.02%
2020/04/01	0	0.00	3	33.70	33.70	-3	5,534	-0.05%
2020/03/27	1	34.05	60	33.99	32.50	-59	5,567	-1.06%
2020/03/26	60	32.88	0	0.00	32.90	60	5,468	1.10%
2020/03/25	2	31.58	0	0.00	31.60	2	5,359	0.04%
2020/03/24	0	0.00	4	28.40	29.00	-4	5,227	-0.08%
2020/03/23	2	26.63	0	0.00	26.40	2	5,163	0.04%
2020/03/20	7	29.29	4	29.88	28.00	3	5,115	0.06%
2020/03/19	7	29.69	15	28.43	27.45	-8	4,974	-0.16%
2020/03/17	10	30.95	12	31.44	30.50	-2	4,809	-0.04%
2020/03/16	0	0.00	14	32.94	31.55	-14	4,763	-0.29%
2020/03/13	1	33.50	27	32.00	33.15	-26	4,720	-0.55%
2020/03/12	7	36.03	15	35.53	35.40	-8	4,616	-0.17%
2020/03/11	0	0.00	2	38.80	38.30	-2	4,541	-0.04%
2020/03/10	2	38.35	1	38.90	39.50	1	4,507	0.02%
2020/03/09	0	0.00	1	40.00	39.10	-1	4,432	-0.02%
2020/03/06	0	0.00	4	41.53	41.05	-4	4,384	-0.09%
2020/03/05	13	41.77	7	41.59	41.70	6	4,371	0.14%
2020/03/04	47	42.00	45	42.01	41.50	2	4,306	0.05%
2020/03/03	28	39.11	24	39.32	40.40	4	3,901	0.10%
2020/02/27	0	0.00	19	36.73	36.00	-19	3,885	-0.49%
2020/02/26	0	0.00	1	38.00	37.60	-1	3,880	-0.03%
2020/02/25	2	37.90	0	0.00	38.40	2	3,905	0.05%
2020/02/24	2	38.55	0	0.00	38.25	2	3,975	0.05%
2020/02/18	2	39.20	2	38.95	38.95	0	4,387	0.00%
2020/02/13	8	39.55	3	39.37	39.25	5	5,192	0.10%
2020/02/12	3	38.85	3	39.60	39.65	0	5,443	0.00%
2020/02/07	2	38.30	8	38.55	38.30	-6	5,756	-0.10%
2020/02/06	3	38.90	3	39.00	39.10	0	5,791	0.00%
2020/02/05	0	0.00	1	38.00	37.95	-1	5,844	-0.02%
2020/02/04	7	37.25	1	37.40	37.90	6	5,862	0.10%
2020/02/03	1	36.15	0	0.00	36.15	1	5,972	0.02%
2020/01/31	1	37.80	0	0.00	37.65	1	6,089	0.02%
2020/01/30	2	38.85	7	38.75	38.70	-5	6,083	-0.08%
2020/01/17	0	0.00	2	43.10	42.90	-2	6,147	-0.03%
2020/01/15	0	0.00	1	43.05	43.05	-1	6,650	-0.02%
2020/01/14	3	43.40	0	0.00	43.30	3	6,726	0.04%
2020/01/13	1	42.60	1	42.15	42.65	0	6,791	0.00%
2020/01/08	0	0.00	1	42.25	41.65	-1	7,213	-0.01%
2020/01/07	1	41.90	0	0.00	41.80	1	7,462	0.01%
2020/01/03	3	44.50	30	44.20	43.25	-27	7,540	-0.36%
2020/01/02	15	44.05	6	44.03	43.95	9	7,537	0.12%
2019/12/31	29	43.93	6	43.79	43.90	23	7,530	0.31%
2019/12/30	5	43.80	12	43.67	43.80	-7	7,526	-0.09%
2019/12/27	6	42.54	0	0.00	42.40	6	7,456	0.08%
2019/12/26	4	42.69	0	0.00	42.45	4	7,499	0.05%
2019/12/25	5	43.15	5	43.45	43.40	0	7,535	0.00%
2019/12/24	0	0.00	12	42.75	43.00	-12	7,682	-0.16%
2019/12/19	0	0.00	3	42.10	42.15	-3	8,822	-0.03%
2019/12/18	0	0.00	21	42.11	42.05	-21	9,315	-0.23%
2019/12/16	6	42.35	0	0.00	42.30	6	9,664	0.06%
2019/12/13	6	42.48	0	0.00	41.85	6	9,674	0.06%
2019/12/12	2	42.35	0	0.00	42.20	2	9,738	0.02%
2019/12/11	0	0.00	6	42.45	42.45	-6	9,729	-0.06%
2019/12/10	6	42.10	0	0.00	41.90	6	9,716	0.06%
2019/12/09	1	42.10	0	0.00	42.05	1	9,701	0.01%
2019/12/05	8	42.35	4	42.65	42.75	4	9,736	0.04%
2019/12/04	1	42.00	0	0.00	42.10	1	9,785	0.01%
2019/12/03	4	42.30	0	0.00	42.55	4	9,881	0.04%
2019/12/02	0	0.00	13	41.55	42.10	-13	9,907	-0.13%
2019/11/28	11	44.20	10	43.70	43.60	1	9,973	0.01%
2019/11/26	2	43.85	0	0.00	43.80	2	10,142	0.02%
2019/11/25	0	0.00	1	43.40	43.70	-1	10,121	-0.01%
2019/11/22	1	43.25	0	0.00	42.85	1	10,146	0.01%
2019/11/21	3	42.95	0	0.00	43.30	3	10,169	0.03%
2019/11/20	13	44.18	0	0.00	43.60	13	10,174	0.13%
2019/11/19	3	45.22	0	0.00	45.00	3	10,175	0.03%
2019/11/15	12	45.33	12	45.72	45.15	0	10,529	0.00%
2019/11/14	4	45.11	52	46.28	44.60	-48	10,787	-0.44%
2019/11/13	42	45.59	30	46.00	45.00	12	10,608	0.11%
2019/11/12	18	46.25	8	46.00	46.15	10	10,685	0.09%
2019/11/11	51	46.10	44	45.47	46.20	7	10,689	0.07%
2019/11/08	79	45.69	24	45.32	45.80	55	10,661	0.52%
2019/11/06	0	0.00	10	44.25	43.90	-10	10,756	-0.09%
2019/11/05	10	44.80	8	44.73	44.80	2	10,814	0.02%
2019/11/04	4	44.61	11	44.70	44.55	-7	10,889	-0.06%
2019/11/01	10	45.10	0	0.00	45.10	10	10,937	0.09%
2019/10/31	4	45.28	40	45.45	44.65	-36	11,096	-0.32%
2019/10/30	150	44.86	133	44.62	45.80	17	11,260	0.15%	大買/大賣/
2019/10/29	30	44.06	21	43.92	43.90	9	11,419	0.08%
2019/10/28	10	44.45	6	44.31	44.45	4	11,889	0.03%
2019/10/25	6	43.86	10	43.65	44.00	-4	12,331	-0.03%
2019/10/24	5	44.44	85	44.19	44.50	-80	12,331	-0.65%
2019/10/23	215.1	46.11	234	46.22	44.25	-18.9	12,367	-0.15%	大買/大賣/
2019/10/22	84	44.81	76	44.79	44.65	8	12,109	0.07%
2019/10/21	2	44.53	1	44.85	44.15	1	12,029	0.01%
2019/10/18	4	43.81	45	43.98	44.25	-41	11,964	-0.34%
2019/10/17	58	44.06	59	44.02	43.95	-1	11,898	-0.01%
2019/10/16	2	42.65	3	43.03	43.05	-1	11,706	-0.01%
2019/10/15	31	43.31	37	42.59	43.00	-6	11,656	-0.05%
2019/10/14	0	0.00	1	40.45	41.05	-1	11,486	-0.01%
2019/10/09	1	39.90	0	0.00	40.00	1	11,506	0.01%
2019/10/08	3	40.37	7	39.84	39.40	-4	11,470	-0.03%
2019/10/04	5	41.06	5	40.40	40.30	0	11,366	0.00%
2019/09/27	9	41.42	4	42.20	40.75	5	11,202	0.04%
2019/09/26	28	43.38	12	44.00	42.90	16	11,061	0.14%
2019/09/25	5	43.27	33.1	43.37	44.40	-28.1	10,781	-0.26%
2019/09/24	100	43.59	59	44.13	42.30	41	10,420	0.39%
2019/09/23	295	42.45	189	42.36	43.00	106	9,990	1.06%	大買/大賣/鉅額交易
2019/09/20	1	40.45	21	40.72	40.50	-20	9,512	-0.21%
2019/09/19	26	40.85	16	40.66	40.90	10	9,340	0.11%
2019/09/18	0	0.00	0	39.30	39.30	0	9,139	0.00%
2019/09/17	0	0.00	1	39.70	39.65	-1	9,184	-0.01%
2019/09/11	3	38.50	1	38.40	38.30	2	9,336	0.02%
2019/09/10	1	38.20	1	38.45	38.45	0	9,456	0.00%
2019/09/09	1	38.90	0	0.00	38.80	1	9,595	0.01%
2019/09/06	1	39.90	0	0.00	39.85	1	9,703	0.01%
2019/09/05	4	40.40	3.3	40.23	40.20	0.7	9,706	0.01%
2019/09/04	0	0.00	0.1	39.50	39.45	-0.1	9,843	0.00%
2019/09/03	3	39.47	0	0.00	39.25	3	9,840	0.03%
2019/09/02	5	39.80	5	39.93	40.00	0	9,811	0.00%
2019/08/30	5	39.66	0	0.00	39.30	5	9,798	0.05%
2019/08/29	5	39.24	3	39.33	39.30	2	9,735	0.02%
2019/08/28	0	0.00	1	38.40	38.40	-1	9,662	-0.01%
2019/08/27	1	39.50	8	39.45	39.05	-7	9,707	-0.07%
2019/08/26	0	0.00	2	39.10	38.85	-2	9,759	-0.02%
2019/08/23	1	40.65	1	40.20	40.30	0	9,702	0.00%
2019/08/22	24	40.74	21	39.95	40.25	3	9,635	0.03%
2019/08/21	7	40.93	3	40.40	40.40	4	9,495	0.04%
2019/08/20	49	41.41	58	41.36	40.95	-9	9,382	-0.10%
2019/08/19	83	42.09	55	42.20	42.10	28	9,110	0.31%
2019/08/16	10	39.93	3	40.18	39.40	7	8,779	0.08%
2019/08/15	27	39.35	26.5	39.07	39.30	0.5	8,662	0.01%
2019/08/14	4	38.50	11	38.47	38.85	-7	8,454	-0.08%
2019/08/13	10	38.33	3.4	38.36	38.15	6.6	8,299	0.08%
2019/08/12	7	37.91	7	38.23	38.25	0	8,147	0.00%
2019/08/08	9	37.42	15	37.28	37.45	-6	8,101	-0.07%
2019/08/07	2	36.40	0	0.00	35.80	2	7,973	0.03%
2019/08/06	2	36.20	2	36.50	36.50	0	7,923	0.00%
2019/08/05	5	36.48	2	36.78	35.50	3	7,981	0.04%
2019/08/02	2	36.50	2	36.00	36.10	0	8,069	0.00%
2019/08/01	10	39.16	16	38.88	37.80	-6	7,916	-0.08%
2019/07/31	26.5	37.52	20	37.90	37.60	6.5	7,619	0.09%
2019/07/29	64.3	39.26	85	39.14	40.10	-20.7	7,321	-0.28%
2019/07/26	211.1	37.43	193	37.40	38.00	18.1	6,850	0.26%	大買/大賣/
2019/07/25	4	34.80	2	35.23	35.20	2	6,447	0.03%
2019/07/23	53	34.72	59	34.41	33.95	-6	6,406	-0.09%
2019/07/22	2	32.53	3	32.55	32.60	-1	6,385	-0.02%
2019/07/19	2	32.10	4	32.40	32.65	-2	6,510	-0.03%
2019/07/18	2	31.88	1	32.00	31.75	1	6,642	0.02%
2019/07/17	2	31.88	0	0.00	31.90	2	6,756	0.03%
2019/07/16	0	0.00	34	31.61	31.60	-34	7,109	-0.48%
2019/07/15	5	32.48	1	32.35	32.65	4	7,539	0.05%
2019/07/12	1	32.65	7	32.11	32.75	-6	7,870	-0.08%
2019/07/11	1	31.80	0	0.00	31.80	1	8,403	0.01%
2019/07/10	1	31.90	0	0.00	31.95	1	8,466	0.01%
2019/07/09	3	32.00	0	0.00	31.70	3	8,744	0.03%
2019/07/04	4	32.10	4	32.33	32.10	0	8,912	0.00%
2019/07/03	1	31.50	4	31.55	31.70	-3	8,946	-0.03%
2019/07/02	22	32.35	6	32.37	31.90	16	8,987	0.18%
2019/07/01	10	31.79	7	32.07	31.80	3	8,977	0.03%
2019/06/28	5	31.50	0	0.00	31.05	5	8,994	0.06%
2019/06/27	1	31.10	6	31.36	31.40	-5	9,042	-0.06%
2019/06/26	1	30.75	0	0.00	30.95	1	9,017	0.01%
2019/06/24	0	0.00	2	31.20	31.35	-2	9,031	-0.02%
2019/06/21	0	0.00	2	31.00	30.90	-2	9,083	-0.02%
2019/06/20	3	31.72	5	31.81	31.55	-2	9,042	-0.02%
2019/06/19	6	31.53	0	0.00	31.35	6	9,019	0.07%
2019/06/18	1	31.30	20	31.40	30.90	-19	9,012	-0.21%
2019/06/17	44	31.66	40	31.61	31.65	4	8,960	0.04%
2019/06/14	44	31.48	28	31.26	31.70	16	8,869	0.18%
2019/06/13	3	31.30	0	0.00	30.30	3	8,784	0.03%
2019/06/11	3	30.75	6	30.92	30.90	-3	8,568	-0.04%
2019/06/10	2	29.65	8	29.64	29.70	-6	8,327	-0.07%
2019/06/06	3	29.25	0	0.00	29.00	3	8,299	0.04%
2019/06/05	2	29.85	1	29.45	29.45	1	8,346	0.01%
2019/06/04	2	29.40	21	29.57	29.45	-19	8,333	-0.23%
2019/06/03	1	29.05	20	29.20	29.30	-19	8,318	-0.23%
2019/05/31	50	29.61	11	29.49	29.50	39	8,284	0.47%
2019/05/30	5	28.99	0	0.00	29.10	5	8,178	0.06%
2019/05/29	0	0.00	3	28.35	28.50	-3	8,066	-0.04%
2019/05/28	3	28.10	1	28.45	28.20	2	8,087	0.02%
2019/05/27	2	28.43	8	28.40	28.40	-6	8,120	-0.07%
2019/05/24	4	28.83	10	28.86	28.80	-6	8,229	-0.07%
2019/05/23	14	28.59	11	28.40	28.30	3	8,526	0.04%
2019/05/22	16	29.16	23	29.08	29.30	-7	8,768	-0.08%
2019/05/21	15	27.85	11	28.08	28.35	4	8,744	0.05%
2019/05/20	14	29.25	14	29.49	28.80	0	8,639	0.00%
2019/05/17	26	29.24	20	29.52	29.30	6	8,650	0.07%
2019/05/16	4	30.21	6	29.67	29.65	-2	8,642	-0.02%
2019/05/15	5	30.27	13	30.17	30.40	-8	8,664	-0.09%
2019/05/14	2	29.05	0	0.00	29.40	2	8,779	0.02%
2019/05/13	0	0.00	10	28.80	28.80	-10	8,781	-0.11%
2019/05/10	14	29.86	5	30.20	29.30	9	8,700	0.10%
2019/05/09	8	31.18	0	0.00	29.85	8	8,496	0.09%
2019/05/08	1	32.35	0	0.00	32.60	1	8,255	0.01%
2019/05/03	1	32.15	1	32.30	32.20	0	8,101	0.00%
2019/05/02	3	32.55	0	0.00	31.65	3	8,021	0.04%
2019/04/30	13	32.55	10	32.34	32.70	3	7,886	0.04%
2019/04/29	5	32.05	5	32.69	32.50	0	7,864	0.00%
2019/04/26	48	32.07	45	32.17	31.95	3	7,719	0.04%
2019/04/24	14	34.01	6	34.49	33.40	8	7,424	0.11%
2019/04/23	3.1	33.66	6.5	33.91	34.05	-3.4	7,217	-0.05%
2019/04/22	30	34.82	25.8	34.51	34.90	4.2	7,052	0.06%
2019/04/19	13	33.35	10	32.91	33.90	3	6,699	0.04%
2019/04/18	25	31.29	46	31.36	31.05	-21	6,335	-0.33%
2019/04/17	35	30.16	33	30.93	30.90	2	5,978	0.03%
2019/04/15	3	28.77	2	29.43	29.05	1	5,228	0.02%
2019/04/12	6	28.18	6	28.38	28.55	0	4,942	0.00%
2019/04/11	0	0.00	2	28.05	27.40	-2	4,789	-0.04%
2019/04/09	10	28.05	61	27.81	28.15	-51	4,694	-1.09%
2019/04/08	10	27.95	10	28.11	27.60	0	4,598	0.00%
2019/04/03	1	27.50	6	27.65	27.55	-5	4,525	-0.11%
2019/04/02	84	27.24	42	27.20	27.30	42	4,451	0.94%
2019/04/01	15	26.67	13	26.78	26.85	2	4,335	0.05%
2019/03/29	5	26.25	3	26.15	26.20	2	4,264	0.05%
2019/03/28	6	26.60	6	26.20	26.00	0	4,270	0.00%
2019/03/26	0	0.00	5	26.70	26.70	-5	4,252	-0.12%
2019/03/25	1	27.30	3	27.50	27.30	-2	4,195	-0.05%
2019/03/22	6	27.83	6	27.53	27.85	0	4,192	0.00%
2019/03/21	16	27.19	18	27.50	27.60	-2	4,118	-0.05%
2019/03/20	7	27.00	6	26.86	26.80	1	4,111	0.02%
2019/03/19	24	26.94	13	26.78	26.70	11	4,115	0.27%
2019/03/18	12	26.90	14	27.13	27.15	-2	4,094	-0.05%
2019/03/12	1	26.10	0	0.00	26.15	1	4,166	0.02%
2019/03/08	0	0.00	1	25.95	25.90	-1	4,399	-0.02%
2019/03/07	1	26.30	0	0.00	26.25	1	4,515	0.02%
2019/03/04	1	27.00	0	0.00	27.20	1	4,629	0.02%
2019/02/26	2	27.98	6	27.64	27.55	-4	4,598	-0.09%
2019/02/25	0	0.00	1	28.40	28.00	-1	4,602	-0.02%
2019/02/22	33	28.43	35	28.30	27.90	-2	4,499	-0.04%
2019/02/21	4	27.53	4	26.50	28.10	0	4,163	0.00%
2019/02/19	0	0.00	1	26.05	26.10	-1	3,977	-0.03%
2019/02/18	1	26.30	0	0.00	26.20	1	3,985	0.03%
2019/02/14	2	26.35	0	0.00	26.10	2	3,947	0.05%
2019/02/13	5	25.90	95.9	25.97	26.15	-90.9	3,840	-2.37%
2019/02/12	5	24.80	15	24.77	25.20	-10	3,643	-0.27%
2019/02/11	0	0.00	10	24.05	23.80	-10	3,607	-0.28%
2019/01/29	10	23.90	5	23.90	23.90	5	3,777	0.13%
2019/01/25	10	24.20	2	24.10	24.15	8	4,225	0.19%
2019/01/17	2	24.10	0	0.00	23.80	2	4,604	0.04%
2019/01/16	2	24.10	0	0.00	24.00	2	4,647	0.04%
2019/01/10	5	24.29	0	0.00	24.30	5	4,712	0.11%
2019/01/09	0	0.00	1	23.10	23.70	-1	4,626	-0.02%
2019/01/08	1	22.70	0	0.00	22.70	1	4,571	0.02%
2018/12/24	0	0.00	1	23.45	23.35	-1	5,036	-0.02%
2018/12/13	1	24.50	1	24.30	24.30	0	5,184	0.00%
2018/12/12	3	24.35	3	24.65	24.60	0	5,146	0.00%
2018/12/04	3	25.85	4	25.96	25.85	-1	5,252	-0.02%
2018/12/03	0	0.00	1	26.00	25.65	-1	5,211	-0.02%
2018/11/28	3	23.65	2	23.90	23.85	1	4,935	0.02%
2018/11/22	4	24.34	3	24.00	23.40	1	5,337	0.02%
2018/11/20	0	0.00	1	23.45	23.70	-1	5,998	-0.02%
2018/11/16	21	23.47	23	23.53	23.40	-2	6,028	-0.03%
2018/11/14	3	23.67	3	23.30	23.50	0	5,954	0.00%
2018/11/07	22	23.41	23	23.32	23.45	-1	6,081	-0.02%
2018/11/02	17	23.66	3	24.08	23.40	14	6,019	0.23%
2018/11/01	0	0.00	2	22.50	22.45	-2	5,798	-0.03%
2018/10/31	2	21.10	0	0.00	21.10	2	5,804	0.03%
2018/10/30	0	0.00	5	20.05	20.10	-5	5,880	-0.09%
2018/10/29	5	20.60	0	0.00	20.70	5	5,917	0.08%
2018/10/26	0	0.00	10	19.30	19.50	-10	5,994	-0.17%
2018/10/25	0	0.00	23	19.55	19.05	-23	6,049	-0.38%
2018/10/24	13	20.40	1	20.20	20.50	12	6,087	0.20%
2018/10/23	0	0.00	12	20.55	20.45	-12	6,132	-0.20%
2018/10/18	10	21.55	28	21.62	21.50	-18	6,626	-0.27%
2018/10/17	23	21.73	5	21.80	21.50	18	6,694	0.27%
2018/10/15	5	21.30	6	21.43	20.85	-1	6,739	-0.01%
2018/10/12	1	20.05	1	21.35	21.20	0	6,752	0.00%
2018/10/11	2	20.60	0	0.00	20.60	2	6,849	0.03%
2018/10/09	2	22.90	1	22.80	22.85	1	6,952	0.01%
2018/10/08	1	22.50	0	0.00	22.50	1	7,000	0.01%
2018/10/01	1	26.10	4	26.20	26.10	-3	7,204	-0.04%
2018/09/28	4	25.90	0	0.00	26.15	4	7,440	0.05%
2018/09/25	0	0.00	4	26.70	26.55	-4	8,826	-0.05%
2018/09/21	10	27.05	3	26.38	26.90	7	9,259	0.08%
2018/09/20	1	25.50	0	0.00	25.35	1	9,307	0.01%
2018/09/17	14	26.76	13	26.58	26.55	1	9,530	0.01%
2018/09/14	1	26.05	4	26.70	26.40	-3	9,515	-0.03%
2018/09/13	4	25.70	0	0.00	25.60	4	9,512	0.04%
2018/09/11	4	26.05	0	0.00	26.25	4	9,675	0.04%
2018/09/07	3	27.92	1	27.00	26.70	2	9,577	0.02%
2018/09/05	3	28.90	3	28.90	28.90	0	9,621	0.00%
2018/09/04	0	0.00	4	29.63	29.60	-4	9,694	-0.04%
2018/09/03	7	29.19	0	0.00	28.80	7	9,749	0.07%
2018/08/31	1	29.20	6	30.03	29.95	-5	9,765	-0.05%
2018/08/30	6	29.32	2	29.50	29.50	4	10,169	0.04%
2018/08/29	5	29.60	17	29.78	29.70	-12	10,391	-0.12%
2018/08/28	21	29.34	3	29.48	28.55	18	10,290	0.17%
2018/08/27	1	27.50	3	28.48	29.20	-2	9,920	-0.02%
2018/08/23	0	0.00	1	26.45	26.20	-1	10,176	-0.01%
2018/08/22	1	25.85	0	0.00	26.10	1	10,451	0.01%
2018/08/20	1	26.30	1	26.20	26.40	0	11,334	0.00%
2018/08/17	11	26.69	2	27.10	26.45	9	11,913	0.08%
2018/08/16	1	27.10	11	26.95	27.30	-10	12,388	-0.08%
2018/08/15	6	26.08	0	0.00	26.30	6	12,761	0.05%
2018/08/14	1	26.30	6	26.12	27.20	-5	12,882	-0.04%
2018/08/10	3	28.25	0	0.00	28.15	3	13,043	0.02%
2018/08/09	1	28.45	1	28.80	28.85	0	13,139	0.00%
2018/08/08	0	0.00	2	29.10	28.55	-2	13,262	-0.02%
2018/08/07	5	28.87	5	29.15	29.25	0	13,330	0.00%
2018/08/06	2	28.70	3	29.15	28.85	-1	13,475	-0.01%
2018/08/03	0	0.00	1	28.15	28.10	-1	13,489	-0.01%
2018/07/31	3	28.50	3	28.90	28.75	0	13,850	0.00%
2018/07/30	1	28.70	0	0.00	28.50	1	13,957	0.01%
2018/07/26	14	28.99	56	29.24	29.55	-42	13,809	-0.30%
2018/07/25	10	28.20	2	28.00	28.60	8	13,605	0.06%
2018/07/24	5	27.05	1	27.45	27.30	4	13,400	0.03%
2018/07/23	1	25.70	3	26.43	26.70	-2	13,305	-0.02%
2018/07/20	1	25.90	0	0.00	25.45	1	13,244	0.01%
2018/07/19	26	26.26	62	26.25	26.25	-36	13,169	-0.27%
2018/07/18	40	27.34	0	0.00	26.30	40	13,140	0.30%
2018/07/17	21	28.76	7	28.49	28.35	14	12,987	0.11%
2018/07/16	2	28.43	17	27.89	27.95	-15	12,827	-0.12%
2018/07/13	16	29.08	5	29.80	28.70	11	12,747	0.09%
2018/07/12	24	28.55	25	29.19	29.70	-1	12,715	-0.01%
2018/07/11	5	28.65	36	28.58	28.55	-31	12,623	-0.25%
2018/07/10	31	28.94	0	0.00	29.00	31	12,559	0.25%
2018/07/09	2	28.75	0	0.00	28.75	2	12,554	0.02%
2018/07/06	47	29.63	81	29.24	28.95	-34	12,464	-0.27%
2018/07/05	32	30.63	2	31.65	29.80	30	12,239	0.25%
2018/07/04	38	31.71	37	32.01	32.00	1	12,022	0.01%
2018/07/03	74	34.21	49	34.08	31.40	25	11,762	0.21%
2018/07/02	40	32.15	45	32.46	33.05	-5	10,803	-0.05%
2018/06/29	1	30.35	0	0.00	30.05	1	10,327	0.01%
2018/06/20	0	0.00	7	28.86	28.00	-7	9,678	-0.07%
2018/06/19	0	0.00	2	29.35	29.30	-2	9,551	-0.02%
2018/06/15	0	0.00	7	30.30	30.05	-7	9,513	-0.07%
2018/06/14	3	30.80	3	30.40	30.40	0	9,442	0.00%
2018/06/13	5	30.00	16	30.33	30.55	-11	9,329	-0.12%
2018/06/12	2	30.50	1	30.35	30.10	1	9,261	0.01%
2018/06/11	11	31.20	6	31.05	31.15	5	9,137	0.05%
2018/06/08	7	30.44	4	30.18	30.60	3	9,001	0.03%
2018/06/07	42	31.69	71	31.72	30.40	-29	8,896	-0.33%
2018/06/06	10	30.40	2	29.95	31.20	8	8,362	0.10%
2018/06/04	0	0.00	2	30.25	29.75	-2	7,931	-0.03%
2018/06/01	7	28.80	0	0.00	29.15	7	7,814	0.09%
2018/05/31	1	29.40	1	31.60	29.15	0	7,709	0.00%
2018/05/30	3	29.70	2	30.00	30.40	1	7,314	0.01%
2018/05/29	2	30.33	3	30.85	30.05	-1	6,991	-0.01%
2018/05/28	91	30.23	66	30.12	31.60	25	6,615	0.38%
2018/05/25	69	28.17	71	28.36	28.80	-2	6,007	-0.03%
2018/05/24	34	26.63	139.5	26.27	27.20	-105.5	5,375	-1.96%	大賣/鉅額交易
2018/05/23	14	24.23	11	24.66	24.75	3	4,844	0.06%
2018/05/22	6	23.70	6	23.79	23.55	0	4,373	0.00%
2018/05/21	24	22.99	28	23.20	23.35	-4	4,181	-0.10%
2018/05/18	1	22.10	1	22.20	22.20	0	3,919	0.00%
2018/05/17	4	22.00	0	0.00	22.00	4	3,885	0.10%
2018/05/16	17	22.51	9	22.62	22.90	8	3,734	0.21%
2018/05/15	36	21.87	36	21.94	22.45	0	3,591	0.00%
2018/05/14	39	21.35	36	21.68	21.70	3	3,452	0.09%
2018/05/11	48	21.57	50	21.62	20.80	-2	3,201	-0.06%
2018/05/10	3	21.17	11	21.06	21.40	-8	3,004	-0.27%
2018/05/09	3	21.25	26	21.04	21.25	-23	2,931	-0.78%
2018/05/08	58	20.98	53	21.02	20.25	5	2,728	0.18%
2018/05/07	0	0.00	5	20.05	20.05	-5	2,354	-0.21%
2018/05/04	5	18.40	5	18.30	18.25	0	2,142	0.00%
2018/05/02	0	0.00	5	17.75	18.10	-5	2,070	-0.24%
2018/04/24	5	16.90	5	17.15	16.90	0	2,142	0.00%
2018/04/20	5	17.75	0	0.00	17.80	5	2,226	0.22%
2018/04/19	5	17.90	9	17.94	17.95	-4	2,248	-0.18%
2018/04/16	1	17.85	0	0.00	17.85	1	2,303	0.04%
2018/04/13	10	18.25	15	18.17	18.00	-5	2,320	-0.22%
2018/04/12	0	0.00	0.2	17.90	17.85	-0.2	2,371	-0.01%
2018/04/09	5	17.50	0	0.00	17.35	5	2,832	0.18%
2018/04/02	2	17.70	0	0.00	17.75	2	2,937	0.07%
2018/03/30	8	17.81	0	0.00	17.70	8	3,149	0.25%
2018/03/26	0	0.00	14	18.25	17.95	-14	3,919	-0.36%
2018/03/23	2	17.70	0	0.00	17.90	2	4,247	0.05%
2018/03/22	2	18.25	0	0.00	18.15	2	4,698	0.04%
2018/03/21	0	0.00	1	18.55	18.35	-1	5,349	-0.02%
2018/03/20	1	18.40	0	0.00	18.55	1	5,551	0.02%
2018/03/19	2	18.75	0	0.00	18.65	2	5,709	0.04%
2018/03/16	7	19.09	5	19.35	19.00	2	5,824	0.03%
2018/03/14	5	19.05	0	0.00	18.95	5	6,053	0.08%
2018/03/13	1	18.80	0	0.00	19.05	1	6,068	0.02%
2018/03/08	0	0.00	2	18.80	18.80	-2	6,110	-0.03%
2018/03/07	3	18.95	3	18.85	18.85	0	6,129	0.00%
2018/03/06	1	19.65	0	0.00	19.45	1	6,169	0.02%
2018/03/01	14	19.00	14	18.90	18.90	0	6,203	0.00%
2018/02/26	36	19.55	36	19.30	19.30	0	6,352	0.00%
2018/02/23	0	0.00	1	19.45	19.70	-1	6,531	-0.02%
2018/02/12	1	17.80	0	0.00	17.95	1	6,962	0.01%
2018/02/09	0	0.00	1	17.40	17.35	-1	7,004	-0.01%
2018/02/07	5	18.05	0	0.00	17.95	5	6,990	0.07%
2018/02/06	2	18.20	0	0.00	17.65	2	6,970	0.03%
2018/02/05	1	19.50	0	0.00	19.55	1	6,926	0.01%
2018/02/01	0	0.00	0.1	20.30	20.40	-0.1	6,967	0.00%
2018/01/31	20	20.05	0	0.00	20.20	20	7,016	0.29%
2018/01/29	0	0.00	2	20.35	20.35	-2	7,082	-0.03%
2018/01/23	0	0.00	5	20.35	20.30	-5	7,367	-0.07%
2018/01/22	2	20.70	0	0.00	20.70	2	7,401	0.03%
2018/01/18	1	21.55	0	0.00	21.45	1	7,455	0.01%
2018/01/17	2	21.80	0	0.00	21.50	2	7,445	0.03%
2018/01/16	1	20.90	2	21.00	20.95	-1	7,459	-0.01%
2018/01/15	22	21.22	27	21.06	21.00	-5	7,507	-0.07%
2018/01/12	8	21.48	8	21.42	21.40	0	7,587	0.00%
2018/01/11	17	21.51	13	21.64	21.65	4	7,709	0.05%
2018/01/10	0	0.00	5	20.80	20.85	-5	7,950	-0.06%
2018/01/09	7	20.79	0	0.00	20.70	7	7,970	0.09%
2018/01/08	11	21.09	15	20.91	20.70	-4	8,145	-0.05%
2018/01/05	36	21.67	30	21.65	21.65	6	8,371	0.07%
2018/01/04	1	22.20	3	22.72	22.55	-2	8,221	-0.02%
2018/01/03	38	21.67	35	21.46	21.45	3	7,920	0.04%
2018/01/02	4	21.45	0	0.00	21.45	4	7,853	0.05%