瀚宇博 (5469)-凱基-林口券商分點個股進出

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
57.1
漲跌
▼0.9
漲幅
-1.55%
成交量
9,416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: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－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/05/23	4.2	58.21	21	58.20	57.10	-16.8	6,600	-0.25%
2024/05/22	3.2	56.81	1	57.70	58.00	2.2	6,618	0.03%
2024/05/21	12.2	57.45	0	0.00	57.40	12.2	6,543	0.19%
2024/05/20	12	56.33	0	0.00	55.70	12	6,391	0.19%
2024/05/17	1	55.20	0	0.00	55.10	1	6,296	0.02%
2024/05/16	5	57.78	0	0.00	56.70	5	6,230	0.08%
2024/05/15	2	59.35	3	59.87	58.60	-1	6,239	-0.02%
2024/05/14	10	56.08	0	0.00	56.60	10	6,045	0.17%
2024/05/10	1	54.80	0	0.00	54.90	1	6,077	0.02%
2024/05/07	1	54.20	0	0.00	54.70	1	6,135	0.02%
2024/04/29	0	0.00	1	56.70	56.70	-1	6,448	-0.02%
2024/04/25	1	55.40	0	0.00	55.20	1	6,443	0.02%
2024/04/22	0	0.00	30	55.20	54.40	-30	6,473	-0.46%
2024/04/19	0	0.00	5	56.30	55.70	-5	6,440	-0.08%
2024/04/18	0	0.00	30	56.05	56.60	-30	6,405	-0.47%
2024/04/17	0	0.00	20	56.70	56.60	-20	6,406	-0.31%
2024/04/16	10	57.25	0	0.00	56.70	10	6,398	0.16%
2024/04/15	5	58.90	0	0.00	58.40	5	6,339	0.08%
2024/04/12	0	0.00	5	59.80	58.90	-5	6,323	-0.08%
2024/04/11	16	59.13	0.1	58.50	59.50	15.9	6,319	0.25%
2024/04/09	25	60.78	0	0.00	60.70	25	6,302	0.40%
2024/04/08	0	0.00	20	62.10	62.00	-20	6,278	-0.32%
2024/04/03	3	60.70	3	61.30	61.30	0	6,339	0.00%
2024/04/02	30	61.47	0	0.00	61.20	30	6,315	0.47%
2024/03/29	15	62.07	0.2	61.70	60.80	14.8	6,201	0.24%
2024/03/28	11.4	63.60	2	65.25	63.20	9.4	5,938	0.16%
2024/03/27	0	0.00	0	63.90	63.60	0	5,614	0.00%
2024/03/26	10	60.70	2	62.20	60.90	8	5,491	0.15%
2024/03/22	11	63.61	10	62.70	62.40	1	5,361	0.02%
2024/03/21	26	67.01	25	66.38	67.00	1	5,175	0.02%
2024/03/20	1	60.40	7	64.23	64.90	-6	4,423	-0.14%
2024/03/19	0	0.00	20	58.00	59.00	-20	4,056	-0.49%
2024/03/18	0	0.00	41	56.62	56.50	-41	3,911	-1.05%
2024/03/15	0	0.00	10	56.10	55.70	-10	3,869	-0.26%
2024/03/14	10	55.10	20	55.60	55.20	-10	3,855	-0.26%
2024/03/13	4	54.40	4	54.90	54.70	0	3,876	0.00%
2024/03/12	10	54.00	0	0.00	55.00	10	3,920	0.26%
2024/03/11	30	54.00	0	0.00	53.30	30	3,909	0.77%
2024/03/08	22	56.36	0	0.00	54.90	22	3,921	0.56%
2024/03/07	13	57.50	0	0.00	57.40	13	4,168	0.31%
2024/03/06	0	0.00	35	58.21	58.30	-35	4,347	-0.80%
2024/03/05	1	57.70	1	58.20	58.30	0	4,428	0.00%
2024/03/01	20	57.40	7	58.00	57.50	13	4,423	0.29%
2024/02/26	22	58.12	0	0.00	57.80	22	4,359	0.50%
2024/02/23	27	59.84	6	59.10	58.40	21	4,341	0.48%
2024/02/22	6	62.10	1	62.20	62.00	5	4,255	0.12%
2024/02/21	11	61.83	13	62.34	62.10	-2	4,307	-0.05%
2024/02/20	2	62.80	43	63.02	62.50	-41	4,307	-0.95%
2024/02/16	2	61.80	6.3	61.43	61.50	-4.3	4,232	-0.10%
2024/02/15	0	0.00	4	59.28	60.00	-4	4,144	-0.10%
2024/02/05	0.1	58.60	0.5	58.10	58.60	-0.4	4,096	-0.01%
2024/02/02	0	0.00	4	58.00	58.40	-4	4,061	-0.10%
2024/01/31	4	56.50	4	57.00	57.00	0	4,006	0.00%
2024/01/30	24	56.65	24	57.40	56.70	0	4,010	0.00%
2024/01/29	34.5	57.62	17	57.92	57.80	17.5	3,956	0.44%
2024/01/26	10	56.40	80	56.57	57.00	-70	3,827	-1.83%
2024/01/25	20	54.85	0	0.00	54.60	20	3,692	0.54%
2024/01/24	32	55.75	1	56.00	55.30	31	3,832	0.81%
2024/01/23	0	0.00	15	54.90	55.30	-15	3,953	-0.38%
2024/01/22	0	0.00	1	54.90	54.70	-1	3,950	-0.03%
2024/01/18	10	53.10	10	53.60	53.50	0	3,970	0.00%
2024/01/17	10	54.40	0	0.00	53.60	10	3,973	0.25%
2024/01/16	5	53.82	0	0.00	54.90	5	3,965	0.13%
2024/01/15	2	53.90	2	54.40	54.40	0	3,963	0.00%
2024/01/10	10	54.00	0	0.00	54.00	10	4,002	0.25%
2024/01/09	10	54.30	0	0.00	54.60	10	4,001	0.25%
2023/12/29	1	55.00	0	0.00	55.30	1	4,103	0.02%
2023/12/22	0.1	54.90	0	0.00	54.50	0.1	4,009	0.00%
2023/12/20	1	56.10	5	56.80	55.60	-4	3,986	-0.10%
2023/12/19	0	0.00	17	56.41	56.00	-17	3,976	-0.43%
2023/12/18	21	60.43	0	0.00	57.90	21	3,957	0.53%
2023/12/15	1	63.50	20	64.50	62.80	-19	3,906	-0.49%
2023/12/08	4	63.65	2	63.10	63.20	2	4,038	0.05%
2023/12/07	1	63.00	1	63.50	63.70	0	4,058	0.00%
2023/12/06	1.1	62.80	1	63.40	62.90	0.1	4,065	0.00%
2023/12/05	31	61.72	11	61.95	62.10	20	4,062	0.49%
2023/12/04	5	59.50	8.5	61.51	62.90	-3.5	4,137	-0.08%
2023/12/01	3.5	58.73	1	58.90	59.10	2.5	4,059	0.06%
2023/11/22	0	0.00	2	55.00	54.80	-2	4,270	-0.05%
2023/11/21	0	0.00	2	55.80	55.30	-2	4,299	-0.05%
2023/11/20	0	0.00	2	55.70	56.10	-2	4,373	-0.05%
2023/11/17	2	55.30	0	0.00	55.20	2	4,361	0.05%
2023/11/10	2	53.30	0	0.00	53.30	2	4,800	0.04%
2023/11/09	1	54.00	0	0.00	54.50	1	4,906	0.02%
2023/11/08	1	55.00	0	0.00	54.60	1	4,939	0.02%
2023/11/02	1	56.10	1	56.50	56.20	0	5,263	0.00%
2023/11/01	10	56.50	10	54.00	55.20	0	5,253	0.00%
2023/10/31	4	57.13	7	56.89	55.70	-3	5,125	-0.06%
2023/10/24	2	54.40	0	0.00	54.50	2	5,117	0.04%
2023/10/11	5	55.18	9	54.82	55.20	-4	6,710	-0.06%
2023/10/04	0	0.00	2	58.70	59.20	-2	6,591	-0.03%
2023/10/03	0	0.00	5	59.50	59.50	-5	6,600	-0.08%
2023/10/02	1	60.60	0	0.00	60.40	1	6,605	0.02%
2023/09/27	1	58.50	2	59.00	58.90	-1	6,608	-0.02%
2023/09/25	6	60.32	0	0.00	60.40	6	6,629	0.09%
2023/09/20	4	60.80	6	59.53	59.40	-2	6,790	-0.03%
2023/09/14	6	59.97	18	60.36	60.50	-12	6,871	-0.17%
2023/09/13	0	0.00	3	59.90	60.10	-3	6,876	-0.04%
2023/09/12	5	57.68	3	59.00	59.10	2	6,857	0.03%
2023/09/11	3	57.33	5	56.98	57.20	-2	6,784	-0.03%
2023/09/08	2	59.20	2	59.80	59.30	0	6,697	0.00%
2023/09/07	1	59.60	8	60.39	59.40	-7	6,658	-0.11%
2023/09/06	3	58.80	1	58.70	58.80	2	6,563	0.03%
2023/09/05	2	56.70	16	57.68	57.50	-14	6,516	-0.21%
2023/09/04	2	54.60	2	54.70	55.00	0	6,285	0.00%
2023/08/31	0	0.00	4	54.70	55.20	-4	6,233	-0.06%
2023/08/29	2	53.00	0	0.00	52.70	2	6,168	0.03%
2023/08/28	2	52.55	0	0.00	52.60	2	6,177	0.03%
2023/08/25	0	0.00	2	53.90	54.00	-2	6,187	-0.03%
2023/08/24	1	53.00	1.2	52.77	53.70	-0.2	6,151	0.00%
2023/08/22	0	0.00	1	54.00	54.80	-1	6,010	-0.02%
2023/08/21	1	54.90	0	0.00	54.70	1	5,967	0.02%
2023/08/18	2	53.55	1	53.00	53.30	1	5,889	0.02%
2023/08/17	0	0.00	12.1	53.03	54.20	-12.1	5,784	-0.21%
2023/08/15	1.2	51.97	11	51.91	52.20	-9.8	5,601	-0.17%
2023/08/14	1	49.80	2	50.40	50.40	-1	5,497	-0.02%
2023/08/11	2	50.00	2	49.90	50.80	0	5,473	0.00%
2023/08/10	12	49.90	0	0.00	50.30	12	5,409	0.22%
2023/08/09	4	50.43	1	50.70	50.80	3	5,299	0.06%
2023/08/07	0	0.00	2	49.70	49.75	-2	5,164	-0.04%
2023/08/04	1	47.50	0	0.00	48.05	1	5,138	0.02%
2023/08/02	2	47.35	0	0.00	47.60	2	5,135	0.04%
2023/07/31	4	50.10	2	50.80	49.65	2	5,123	0.04%
2023/07/28	2	48.78	5	48.45	49.40	-3	5,108	-0.06%
2023/07/27	2	49.10	0	0.00	49.20	2	5,086	0.04%
2023/07/26	4	49.10	6	49.23	49.25	-2	5,055	-0.04%
2023/07/25	13	50.62	10	50.80	50.70	3	4,978	0.06%
2023/07/24	4	48.80	2	49.20	49.20	2	4,760	0.04%
2023/07/20	12	47.96	0	0.00	46.80	12	4,612	0.26%
2023/07/19	2	49.40	3	48.53	47.55	-1	4,538	-0.02%
2023/07/18	2	49.10	0	0.00	50.20	2	4,397	0.05%
2023/07/17	5.1	51.96	7	54.21	54.40	-1.9	3,923	-0.05%
2023/07/14	0	0.00	2	48.78	49.50	-2	3,526	-0.06%
2023/07/11	0	0.00	1	47.70	47.90	-1	3,335	-0.03%
2023/07/07	0	0.00	2	48.00	48.10	-2	3,346	-0.06%
2023/07/04	1	47.95	0	0.00	48.00	1	3,524	0.03%
2023/07/03	0	0.00	3	48.78	48.65	-3	3,480	-0.09%
2023/06/29	0	0.00	1	48.25	48.35	-1	3,397	-0.03%
2023/06/28	10	47.70	14	48.03	48.20	-4	3,311	-0.12%
2023/06/26	1	45.50	0	0.00	46.70	1	3,031	0.03%
2023/06/21	0	0.00	6	46.18	45.60	-6	2,969	-0.20%
2023/06/20	2	45.30	0	0.00	45.20	2	2,867	0.07%
2023/06/19	0	0.00	1	44.55	44.75	-1	2,778	-0.04%
2023/06/16	0	0.00	1	44.15	44.05	-1	2,707	-0.04%
2023/06/12	2	42.68	0	0.00	42.30	2	2,541	0.08%
2023/06/09	12	43.93	10	44.97	44.00	2	2,453	0.08%
2023/06/07	0	0.00	1	43.60	43.55	-1	2,246	-0.04%
2023/06/02	1	42.30	1	43.18	42.35	0	2,151	0.00%
2023/05/31	5	41.90	5	42.38	42.20	0	2,097	0.00%
2023/05/30	5	41.65	6	41.52	41.60	-1	2,032	-0.05%
2023/05/23	0	0.00	1	40.80	40.90	-1	1,864	-0.05%
2023/05/22	1	40.40	5	40.40	40.80	-4	1,870	-0.21%
2023/05/18	0	0.00	10	40.00	39.95	-10	1,843	-0.54%
2023/05/11	1	38.90	1	38.80	38.60	0	1,673	0.00%
2023/05/10	1	39.00	0	0.00	39.10	1	1,647	0.06%
2023/05/09	3	38.70	0	0.00	38.90	3	1,611	0.19%
2023/05/04	5	38.80	0	0.00	39.10	5	1,518	0.33%
2023/04/20	0	0.00	5	38.20	38.35	-5	1,299	-0.38%
2023/04/19	1	38.60	0	0.00	38.45	1	1,285	0.08%
2023/04/17	4	37.85	0	0.00	38.15	4	1,256	0.32%
2023/04/13	0	0.00	5	39.07	38.60	-5	1,211	-0.41%
2023/04/12	1	38.55	7	39.05	39.00	-6	1,182	-0.51%
2023/04/11	13	38.58	5	38.66	38.85	8	1,133	0.71%
2023/04/07	10	37.10	6	37.08	37.25	4	953	0.42%
2023/03/22	3	34.90	0	0.00	34.95	3	794	0.38%
2023/03/21	5	35.00	0	0.00	34.95	5	790	0.63%
2023/03/07	0	0.00	3	35.30	35.40	-3	837	-0.36%
2023/02/24	0	0.00	4	34.35	34.45	-4	842	-0.47%
2023/02/21	1	34.65	0	0.00	34.50	1	863	0.12%
2023/02/20	2	34.78	0	0.00	34.80	2	889	0.22%
2023/01/03	2	31.53	0	0.00	31.65	2	1,303	0.15%
2022/12/15	0	0.00	1	33.40	33.30	-1	1,318	-0.08%
2022/12/14	5	33.15	0	0.00	33.35	5	1,316	0.38%
2022/12/07	3	33.67	0	0.00	33.35	3	1,304	0.23%
2022/12/02	10	35.10	0	0.00	35.20	10	1,274	0.78%
2022/12/01	0	0.00	1	35.00	34.75	-1	1,254	-0.08%
2022/11/30	1	34.55	0	0.00	34.25	1	1,244	0.08%
2022/11/29	2	33.75	0	0.00	34.00	2	1,235	0.16%
2022/11/18	0	0.00	2	34.40	34.25	-2	1,209	-0.17%
2022/11/03	0	0.00	5	33.20	33.40	-5	1,062	-0.47%
2022/11/02	18	32.14	13	33.04	33.05	5	1,017	0.49%
2022/11/01	0	0.00	1	29.90	31.60	-1	851	-0.12%
2022/09/13	0	0.00	10	32.60	32.60	-10	886	-1.13%
2022/08/31	2	32.70	0	0.00	32.75	2	889	0.22%
2022/08/16	10	32.10	0	0.00	32.05	10	872	1.15%
2022/08/10	0	0.00	15	29.70	29.90	-15	799	-1.88%
2022/08/04	0	0.00	74	31.70	31.40	-74	769	-9.62%
2022/07/21	5	33.05	0	0.00	33.35	5	888	0.56%
2022/07/19	9	32.40	0	0.00	32.45	9	887	1.01%
2022/07/18	1	32.10	0	0.00	32.45	1	886	0.11%
2022/07/04	0	0.00	1	30.25	30.30	-1	922	-0.11%
2022/07/01	1	30.05	0	0.00	30.00	1	941	0.11%
2022/06/28	0	0.00	1	33.20	33.15	-1	920	-0.11%
2022/06/13	20	35.35	0	0.00	35.10	20	907	2.20%
2022/05/20	0	0.00	1	36.40	36.30	-1	1,206	-0.08%
2022/05/19	1	35.80	0	0.00	36.20	1	1,234	0.08%
2022/05/09	0.6	36.45	2	35.65	35.40	-1.4	1,311	-0.10%
2022/05/04	10	38.00	0	0.00	37.95	10	1,266	0.79%
2022/04/25	10	39.30	0	0.00	39.25	10	1,240	0.81%
2022/04/20	0	0.00	11	40.20	40.35	-11	1,251	-0.88%
2022/04/11	10	39.90	0	0.00	39.70	10	1,327	0.75%
2022/04/07	16	41.31	0	0.00	40.75	16	1,314	1.22%
2022/03/22	0	0.00	0	42.80	42.80	0	1,385	0.00%
2022/03/17	1	42.15	0	0.00	42.25	1	1,409	0.07%
2022/03/16	2	41.80	0	0.00	41.25	2	1,411	0.14%
2022/03/08	1	42.00	0	0.00	41.35	1	1,486	0.07%
2022/03/02	0	0.00	1	44.70	44.80	-1	1,501	-0.07%
2022/02/25	1	44.85	0	0.00	44.70	1	1,504	0.07%
2022/02/22	0	0.00	1	44.90	44.90	-1	1,495	-0.07%
2022/02/18	1	44.00	0	0.00	44.40	1	1,465	0.07%
2022/02/14	0	0.00	1	42.00	41.95	-1	1,751	-0.06%
2022/02/09	1	42.85	1	43.40	43.40	0	1,817	0.00%
2022/01/26	0	0.00	1	41.50	41.60	-1	1,872	-0.05%
2022/01/14	0	0.00	2	42.90	42.65	-2	1,991	-0.10%
2022/01/13	2	43.05	0	0.00	43.05	2	1,984	0.10%
2022/01/11	0	0.00	4	42.93	42.80	-4	1,972	-0.20%
2022/01/04	1	45.15	0	0.00	45.15	1	1,917	0.05%
2021/12/24	3	45.35	1	45.30	45.25	2	1,963	0.10%
2021/12/16	0	0.00	5	44.50	44.25	-5	1,983	-0.25%
2021/12/01	1	45.10	0	0.00	45.20	1	1,995	0.05%
2021/11/26	2	44.68	0	0.00	44.45	2	1,972	0.10%
2021/11/24	5	45.75	5	45.75	45.85	0	1,949	0.00%
2021/11/23	1	45.95	2	46.35	45.90	-1	1,949	-0.05%
2021/11/22	0	0.00	7	46.65	46.65	-7	1,944	-0.36%
2021/11/19	0	0.00	1	46.60	45.70	-1	1,923	-0.05%
2021/11/18	0	0.00	2	46.50	46.40	-2	1,899	-0.11%
2021/11/17	2	46.68	5.2	46.71	46.90	-3.2	1,877	-0.17%
2021/11/16	17	47.38	3	47.47	47.15	14	1,842	0.76%
2021/11/15	0	0.00	6	46.36	46.50	-6	1,600	-0.37%
2021/11/12	5	44.16	0	0.00	44.30	5	1,540	0.32%
2021/10/26	0	0.00	1	40.90	40.80	-1	1,902	-0.05%
2021/10/18	1	39.75	1	39.95	39.70	0	2,053	0.00%
2021/10/14	1	39.10	1	38.90	39.10	0	2,155	0.00%
2021/10/04	1	38.95	0	0.00	38.80	1	2,663	0.04%
2021/10/01	11	40.00	0	0.00	39.75	11	2,695	0.41%
2021/09/29	0	41.85	0	0.00	41.15	0	2,703	0.00%
2021/09/22	0	0.00	1	41.90	42.20	-1	2,824	-0.04%
2021/09/10	0	0.00	1	42.80	42.55	-1	3,453	-0.03%
2021/08/23	0	0.00	10	41.35	41.60	-10	3,820	-0.26%
2021/08/20	10	40.75	0	0.00	40.55	10	3,828	0.26%
2021/08/16	11	40.57	0	0.00	41.60	11	3,910	0.28%
2021/08/13	8	42.08	0	0.00	41.95	8	3,894	0.21%
2021/08/11	21	47.32	1	47.45	46.75	20	4,172	0.48%
2021/08/06	1	49.45	0	0.00	49.30	1	4,195	0.02%
2021/08/05	0	0.00	30	49.90	49.55	-30	4,156	-0.72%
2021/08/04	1	48.35	0	0.00	48.35	1	4,121	0.02%
2021/08/02	1	48.25	0	0.00	48.30	1	4,211	0.02%
2021/07/28	0	0.00	2	47.35	47.50	-2	4,284	-0.05%
2021/07/21	10	46.20	0	0.00	46.25	10	4,687	0.21%
2021/07/20	2	46.85	2	46.40	46.65	0	4,682	0.00%
2021/07/15	0	0.00	2	48.15	48.25	-2	4,889	-0.04%
2021/07/14	2	48.30	1	48.90	48.20	1	4,920	0.02%
2021/07/13	7	49.56	7	50.00	49.05	0	4,891	0.00%
2021/07/12	0	0.00	2	49.25	49.15	-2	4,678	-0.04%
2021/07/08	1	48.40	1	48.20	48.00	0	4,671	0.00%
2021/07/06	0	48.00	0	0.00	48.15	0	4,780	0.00%
2021/07/05	1	47.80	1	48.25	48.40	0	5,033	0.00%
2021/07/01	0	0.00	11	47.27	47.15	-11	5,162	-0.21%
2021/06/30	0	48.00	0	0.00	47.60	0	5,155	0.00%
2021/06/29	1.1	47.78	0	0.00	47.55	1.1	5,173	0.02%
2021/06/28	0	47.66	0	0.00	48.00	0	5,210	0.00%
2021/06/25	0	0.00	5	47.70	47.55	-5	5,209	-0.10%
2021/06/24	1	47.95	3	48.30	48.15	-2	5,229	-0.04%
2021/06/23	3	47.78	21	47.70	48.40	-18	5,236	-0.34%
2021/06/22	7	47.92	9	48.43	47.65	-2	5,254	-0.04%
2021/06/21	15	45.85	0	0.00	46.05	15	5,322	0.28%
2021/06/18	3	46.30	5	46.24	46.60	-2	5,441	-0.04%
2021/06/17	10	45.10	11	45.77	46.05	-1	5,455	-0.02%
2021/06/11	0	0.00	1	45.45	45.15	-1	5,528	-0.02%
2021/06/04	6	44.13	0	0.00	44.10	6	5,743	0.10%
2021/05/31	5	44.40	0	0.00	44.40	5	5,866	0.09%
2021/05/25	0	0.00	1	44.50	44.10	-1	6,577	-0.02%
2021/05/21	11	43.38	0	0.00	43.60	11	6,773	0.16%
2021/05/20	7	44.89	10	45.90	43.40	-3	6,861	-0.04%
2021/05/19	1	42.50	0	0.00	43.35	1	6,619	0.02%
2021/05/17	10	38.80	0	0.00	38.95	10	6,581	0.15%
2021/05/12	1	42.70	0	0.00	40.50	1	6,468	0.02%
2021/05/11	10	43.50	0	0.00	43.15	10	6,383	0.16%
2021/05/10	10	45.50	0	0.00	45.50	10	6,327	0.16%
2021/05/05	1	45.65	0	0.00	45.25	1	6,321	0.02%
2021/05/04	12	44.78	11	45.64	45.65	1	6,305	0.02%
2021/04/29	21	50.34	5	51.90	49.70	16	6,115	0.26%
2021/04/28	2	50.80	4	51.10	51.10	-2	6,010	-0.03%
2021/04/22	12	50.55	1	51.40	49.45	11	6,073	0.18%
2021/04/21	6	52.33	8	51.28	51.60	-2	6,049	-0.03%
2021/04/19	2	50.60	3	50.37	50.40	-1	5,948	-0.02%
2021/04/16	1	49.65	0	0.00	50.00	1	5,981	0.02%
2021/04/15	5	49.65	4	49.80	49.70	1	5,993	0.02%
2021/04/14	22	49.44	0	0.00	49.30	22	6,013	0.37%
2021/04/12	0	0.00	1	53.20	51.90	-1	5,958	-0.02%
2021/04/09	9	53.14	25	53.20	53.10	-16	5,898	-0.27%
2021/04/08	28	51.76	4	51.75	51.90	24	5,649	0.42%
2021/04/07	0	0.00	1	49.45	50.20	-1	5,523	-0.02%
2021/03/31	2	49.75	0	0.00	49.35	2	5,526	0.04%
2021/03/30	2	49.15	0	0.00	49.25	2	5,499	0.04%
2021/03/29	0	0.00	15	49.38	49.25	-15	5,489	-0.27%
2021/03/26	0	0.00	20	49.30	49.35	-20	5,473	-0.37%
2021/03/24	1	50.40	0	0.00	50.10	1	5,418	0.02%
2021/03/22	0	0.00	1	49.00	48.80	-1	4,990	-0.02%
2021/03/19	0	0.00	1	48.20	48.20	-1	5,002	-0.02%
2021/03/17	0	0.00	1	48.20	48.10	-1	5,086	-0.02%
2021/03/15	0	0.00	6	47.76	47.90	-6	5,377	-0.11%
2021/03/11	0.1	46.75	0	0.00	46.75	0.1	5,456	0.00%
2021/03/05	0	0.00	2	46.15	46.10	-2	5,728	-0.03%
2021/03/03	0	0.00	2	46.25	46.30	-2	5,918	-0.03%
2021/03/02	1	46.50	0	0.00	46.10	1	5,904	0.02%
2021/02/26	2	46.55	0	0.00	46.20	2	5,786	0.03%
2021/02/24	20	45.48	1	45.25	45.35	19	5,603	0.34%
2021/02/22	3	44.70	10	44.80	44.80	-7	5,452	-0.13%
2021/02/17	3	42.83	1	43.15	43.10	2	5,543	0.04%
2021/02/05	3	42.07	1	42.05	42.15	2	5,587	0.04%
2021/02/03	2	42.33	0	0.00	42.40	2	5,774	0.03%
2021/02/01	3	41.67	0	0.00	41.55	3	6,010	0.05%
2021/01/28	1	41.95	0	0.00	42.00	1	6,151	0.02%
2021/01/21	20	41.35	2	41.25	41.25	18	6,639	0.27%
2021/01/19	1	43.80	1	43.45	43.45	0	6,623	0.00%
2021/01/15	0	0.00	7	43.81	43.30	-7	6,674	-0.10%
2021/01/14	1	44.55	1	44.30	44.50	0	6,626	0.00%
2021/01/11	5	44.10	0	0.00	44.30	5	6,566	0.08%
2021/01/07	0	0.00	9	43.72	43.80	-9	6,606	-0.14%
2021/01/06	10	44.40	0	0.00	43.40	10	6,616	0.15%
2021/01/04	0	0.00	20	43.85	43.60	-20	6,585	-0.30%
2020/12/29	31	43.29	131	43.11	43.05	-100	6,593	-1.52%	大賣/
2020/12/22	12	43.04	0	0.00	42.90	12	6,618	0.18%
2020/12/21	5	43.65	0	0.00	43.70	5	6,677	0.07%
2020/12/16	0	0.00	5	44.85	44.80	-5	6,606	-0.08%
2020/12/14	0	0.00	11	45.39	45.35	-11	6,671	-0.16%
2020/12/11	1	44.70	0	0.00	45.00	1	6,626	0.02%
2020/12/10	55	46.41	3	45.70	45.85	52	6,549	0.79%
2020/12/09	3	46.65	4	45.98	46.55	-1	6,431	-0.02%
2020/12/08	0	0.00	2	44.90	44.80	-2	6,235	-0.03%
2020/12/07	8	45.41	1	45.90	45.25	7	6,283	0.11%
2020/12/04	11	45.09	0	0.00	45.20	11	6,218	0.18%
2020/12/03	0	0.00	1	45.10	45.05	-1	6,188	-0.02%
2020/12/02	6	45.63	5	45.80	45.55	1	6,174	0.02%
2020/12/01	10	45.60	0	0.00	45.60	10	6,077	0.16%
2020/11/27	11	44.60	1	44.70	44.55	10	6,023	0.17%
2020/11/25	1	44.35	2	44.60	43.70	-1	6,044	-0.02%
2020/11/24	80	44.75	1	45.10	44.45	79	6,024	1.31%
2020/11/19	10	43.65	0	0.00	43.85	10	6,026	0.17%
2020/11/18	0	0.00	1	43.60	43.50	-1	6,266	-0.02%
2020/11/16	1	44.00	5	43.78	43.85	-4	6,809	-0.06%
2020/11/13	0	0.00	6	43.15	43.20	-6	7,000	-0.09%
2020/11/12	6	42.88	4	43.06	42.70	2	7,850	0.03%
2020/11/11	3	42.50	7	42.92	42.95	-4	8,502	-0.05%
2020/11/10	2	42.93	1	42.80	42.40	1	8,790	0.01%
2020/11/09	0	0.00	6	42.15	42.15	-6	8,928	-0.07%
2020/11/06	0	0.00	7	41.91	41.75	-7	8,994	-0.08%
2020/11/05	2	40.88	1	40.90	40.90	1	8,920	0.01%
2020/11/04	1	41.25	1	41.00	41.00	0	8,951	0.00%
2020/11/03	4	41.59	6	41.45	41.10	-2	8,923	-0.02%
2020/10/23	5	41.04	0	0.00	41.05	5	8,658	0.06%
2020/10/21	2	41.75	0	0.00	41.85	2	8,717	0.02%
2020/10/20	0	0.00	4	41.15	41.25	-4	8,842	-0.05%
2020/10/19	4	41.35	0	0.00	41.35	4	9,033	0.04%
2020/10/16	1	40.60	6	40.85	40.65	-5	9,143	-0.05%
2020/10/15	18	41.89	13	41.52	41.50	5	9,288	0.05%
2020/10/14	0	0.00	1	40.60	40.65	-1	9,290	-0.01%
2020/10/12	3	40.75	2	40.65	40.85	1	9,806	0.01%
2020/10/07	0	0.00	1	40.50	40.50	-1	10,162	-0.01%
2020/09/30	0	0.00	1	38.70	39.20	-1	11,182	-0.01%
2020/09/28	2	38.78	0	0.00	39.05	2	11,633	0.02%
2020/09/25	2	38.03	0	0.00	38.05	2	12,069	0.02%
2020/09/24	4	39.81	0	0.00	39.75	4	12,326	0.03%
2020/09/23	1	41.30	3	41.38	41.50	-2	12,635	-0.02%
2020/09/22	1	41.90	0	0.00	41.65	1	12,801	0.01%
2020/09/18	0	0.00	8	43.79	43.60	-8	12,859	-0.06%
2020/09/14	6	41.72	4	41.80	41.85	2	12,907	0.02%
2020/09/11	13	41.38	0	0.00	41.30	13	12,902	0.10%
2020/09/10	0	0.00	2	42.80	42.25	-2	12,834	-0.02%
2020/09/09	6	42.08	1	42.40	42.20	5	12,751	0.04%
2020/09/08	0	0.00	4	43.45	43.05	-4	12,663	-0.03%
2020/09/07	1	43.35	1	43.25	43.50	0	12,664	0.00%
2020/09/04	1	44.20	0	0.00	44.45	1	12,725	0.01%
2020/09/03	11	45.15	7	45.50	45.15	4	12,660	0.03%
2020/09/02	2	44.53	4	44.48	44.60	-2	12,555	-0.02%
2020/09/01	3	43.75	2	44.00	44.20	1	12,478	0.01%
2020/08/31	9	44.04	3	43.60	43.55	6	12,403	0.05%
2020/08/28	3	43.27	4	43.43	43.50	-1	12,488	-0.01%
2020/08/27	3	43.25	0	0.00	43.20	3	12,500	0.02%
2020/08/26	4	44.28	4	44.41	44.10	0	12,464	0.00%
2020/08/25	4	44.66	1	45.10	44.75	3	12,496	0.02%
2020/08/24	1	45.20	4	44.66	44.60	-3	12,612	-0.02%
2020/08/21	1	44.20	2	44.00	43.95	-1	12,397	-0.01%
2020/08/20	4	43.53	12	45.85	43.35	-8	12,262	-0.07%
2020/08/19	16	48.73	19	47.97	48.15	-3	11,877	-0.03%
2020/08/18	32	50.05	21	50.17	48.15	11	11,533	0.10%
2020/08/17	16	47.67	17	48.84	49.65	-1	10,644	-0.01%
2020/08/14	4	43.78	17	43.79	45.15	-13	9,929	-0.13%
2020/08/13	14	43.41	8	42.91	42.35	6	9,575	0.06%
2020/08/12	11	43.26	12	43.42	44.15	-1	9,310	-0.01%
2020/08/11	2	42.80	2	42.85	42.55	0	9,225	0.00%
2020/08/10	1	43.90	1	43.50	43.95	0	9,200	0.00%
2020/08/07	1	43.80	6	43.87	43.85	-5	9,266	-0.05%
2020/08/06	0	0.00	2	43.20	42.75	-2	9,272	-0.02%
2020/08/05	5	43.30	6	43.40	43.30	-1	9,427	-0.01%
2020/08/04	1	42.15	0	0.00	42.00	1	9,637	0.01%
2020/08/03	3	42.02	5	42.07	41.80	-2	9,662	-0.02%
2020/07/31	1	41.50	2	41.15	41.80	-1	9,656	-0.01%
2020/07/30	12	41.26	1	41.00	41.25	11	9,670	0.11%
2020/07/29	2	40.95	0	0.00	41.15	2	9,659	0.02%
2020/07/28	2	40.70	0	0.00	40.15	2	9,660	0.02%
2020/07/27	7	41.59	0	0.00	41.55	7	9,672	0.07%
2020/07/24	7	42.97	4	42.90	42.80	3	9,622	0.03%
2020/07/23	3	45.05	71	45.00	45.00	-68	9,561	-0.71%
2020/07/22	0	0.00	150	45.48	45.40	-150	9,399	-1.60%	大賣/鉅額交易
2020/07/21	12	45.89	109	45.80	45.25	-97	9,255	-1.05%	大賣/
2020/07/20	110	45.52	2	46.00	45.30	108	9,126	1.18%	大買/鉅額交易
2020/07/17	22	45.94	37	46.76	45.25	-15	9,072	-0.17%
2020/07/16	71	45.53	1	45.90	45.75	70	8,704	0.80%
2020/07/15	2	46.10	0	0.00	45.00	2	8,611	0.02%
2020/07/14	6	44.94	2	45.00	45.10	4	8,533	0.05%
2020/07/13	16	45.70	16	46.37	46.35	0	8,375	0.00%
2020/07/10	51	43.94	27	42.84	43.00	24	7,946	0.30%
2020/07/09	4	45.08	4	44.60	44.50	0	7,828	0.00%
2020/07/08	0	0.00	12	45.48	45.45	-12	7,619	-0.16%
2020/07/07	10	44.12	6	44.68	44.10	4	7,491	0.05%
2020/07/06	131	44.20	10	44.39	45.00	121	7,417	1.63%	大買/鉅額交易
2020/07/03	3	41.68	29	42.94	43.00	-26	7,059	-0.37%
2020/07/02	7	41.64	14	41.53	41.90	-7	6,805	-0.10%
2020/07/01	5	39.86	10	39.88	39.80	-5	6,455	-0.08%
2020/06/30	5	38.80	1	39.00	38.80	4	6,322	0.06%
2020/06/29	5	38.05	0	0.00	38.05	5	6,286	0.08%
2020/06/23	20	38.95	3	39.03	38.80	17	6,272	0.27%
2020/06/22	2	38.55	0	0.00	38.45	2	6,299	0.03%
2020/06/18	0	0.00	3	38.15	38.05	-3	6,387	-0.05%
2020/06/15	2	37.03	0	0.00	36.95	2	6,711	0.03%
2020/06/12	1	37.40	1	36.80	37.75	0	6,765	0.00%
2020/06/11	5	38.55	0	0.00	38.45	5	6,803	0.07%
2020/06/05	0	0.00	2	39.00	39.05	-2	6,952	-0.03%
2020/06/04	3	39.47	2	39.60	39.30	1	7,013	0.01%
2020/06/03	0	0.00	1	38.55	39.00	-1	6,890	-0.01%
2020/06/02	0	0.00	11	38.99	38.55	-11	6,857	-0.16%
2020/06/01	1	38.75	0	0.00	38.95	1	6,885	0.01%
2020/05/29	19	38.22	0	0.00	38.75	19	7,206	0.26%
2020/05/27	2	36.63	0	0.00	37.40	2	7,029	0.03%
2020/05/20	0	0.00	1	36.90	36.60	-1	6,948	-0.01%
2020/05/19	2	36.80	3	37.20	36.85	-1	6,921	-0.01%
2020/05/18	10	36.87	5	36.55	36.45	5	6,887	0.07%
2020/05/14	11	38.40	5	38.20	37.65	6	6,773	0.09%
2020/05/13	1	39.10	20	39.08	39.05	-19	6,663	-0.29%
2020/05/12	12	40.56	0	0.00	39.70	12	6,607	0.18%
2020/05/11	10	39.85	9	39.99	41.10	1	6,463	0.02%
2020/05/08	8	39.20	0	0.00	38.80	8	6,140	0.13%
2020/05/04	1	38.90	0	0.00	39.00	1	6,133	0.02%
2020/04/30	0	0.00	2	39.43	40.00	-2	6,145	-0.03%
2020/04/29	1	39.00	0	0.00	38.90	1	6,134	0.02%
2020/04/28	1	38.80	3	39.13	38.65	-2	6,167	-0.03%
2020/04/27	2	39.28	0	0.00	39.35	2	6,181	0.03%
2020/04/23	2	39.30	0	0.00	39.20	2	6,150	0.03%
2020/04/22	1	38.80	0	0.00	39.35	1	6,099	0.02%
2020/04/21	2	39.48	4	39.08	38.15	-2	6,082	-0.03%
2020/04/20	3	39.75	0	0.00	39.60	3	6,081	0.05%
2020/04/15	2	40.80	132	40.18	39.90	-130	5,908	-2.20%	大賣/鉅額交易
2020/04/14	0	0.00	5	39.80	39.80	-5	5,819	-0.09%
2020/04/13	57	39.74	25	40.00	39.60	32	5,773	0.55%
2020/04/10	0	0.00	1	39.20	39.00	-1	5,704	-0.02%
2020/04/09	105	39.42	8	38.75	38.60	97	5,704	1.70%	大買/
2020/04/08	2	37.40	2	37.58	37.60	0	5,578	0.00%
2020/04/07	5	35.90	0	0.00	36.60	5	5,546	0.09%
2020/04/01	2	33.75	1	33.50	33.70	1	5,534	0.02%
2020/03/27	1	32.40	2	32.80	32.50	-1	5,567	-0.02%
2020/03/26	1	31.95	3	31.60	32.90	-2	5,468	-0.04%
2020/03/25	1	31.70	5	31.86	31.60	-4	5,359	-0.07%
2020/03/24	0	0.00	5	27.88	29.00	-5	5,227	-0.10%
2020/03/23	13	26.65	1	26.55	26.40	12	5,163	0.23%
2020/03/20	1	28.00	4	29.23	28.00	-3	5,115	-0.06%
2020/03/19	11	27.83	8	30.00	27.45	3	4,974	0.06%
2020/03/18	2	30.63	4	30.60	30.40	-2	4,854	-0.04%
2020/03/17	1	31.00	5	30.90	30.50	-4	4,809	-0.08%
2020/03/16	5	32.55	8	32.79	31.55	-3	4,763	-0.06%
2020/03/13	6	32.69	8	32.40	33.15	-2	4,720	-0.04%
2020/03/12	18	36.27	13	35.86	35.40	5	4,616	0.11%
2020/03/11	8	39.06	9	38.89	38.30	-1	4,541	-0.02%
2020/03/10	22	39.00	2	38.35	39.50	20	4,507	0.44%
2020/03/09	0	0.00	6	39.83	39.10	-6	4,432	-0.14%
2020/03/06	0	0.00	4	41.05	41.05	-4	4,384	-0.09%
2020/03/05	10	41.65	0	0.00	41.70	10	4,371	0.23%
2020/03/04	17	41.73	23	41.80	41.50	-6	4,306	-0.14%
2020/02/18	1	38.90	0	0.00	38.95	1	4,387	0.02%
2020/02/17	0	0.00	1	39.25	39.20	-1	4,805	-0.02%
2020/02/13	1	39.70	0	0.00	39.25	1	5,192	0.02%
2020/01/20	0	0.00	3	43.10	43.00	-3	6,059	-0.05%
2020/01/15	1	42.85	20	43.05	43.05	-19	6,650	-0.29%
2020/01/14	0	0.00	5	43.52	43.30	-5	6,726	-0.07%
2020/01/13	0	0.00	1	42.65	42.65	-1	6,791	-0.01%
2020/01/09	5	41.65	0	0.00	41.70	5	7,085	0.07%
2020/01/07	11	41.90	82	42.00	41.80	-71	7,462	-0.95%
2020/01/03	21	44.21	0	0.00	43.25	21	7,540	0.28%
2019/12/31	0	0.00	1	44.05	43.90	-1	7,530	-0.01%
2019/12/27	0	0.00	5	42.30	42.40	-5	7,456	-0.07%
2019/12/25	5	43.17	0	0.00	43.40	5	7,535	0.07%
2019/12/11	0	0.00	5	41.95	42.45	-5	9,729	-0.05%
2019/12/09	0	0.00	3	42.20	42.05	-3	9,701	-0.03%
2019/12/02	5	42.05	0	0.00	42.10	5	9,907	0.05%
2019/11/28	3	44.25	0	0.00	43.60	3	9,973	0.03%
2019/11/20	3	43.60	0	0.00	43.60	3	10,174	0.03%
2019/11/19	3	45.15	0	0.00	45.00	3	10,175	0.03%
2019/11/15	0	0.00	2	45.45	45.15	-2	10,529	-0.02%
2019/11/14	10	45.53	8	45.33	44.60	2	10,787	0.02%
2019/11/13	2	45.00	0	0.00	45.00	2	10,608	0.02%
2019/11/12	3	45.35	3	45.80	46.15	0	10,685	0.00%
2019/11/11	3	44.68	49	44.87	46.20	-46	10,689	-0.43%
2019/11/08	4	45.60	6	46.05	45.80	-2	10,661	-0.02%
2019/11/07	2	43.68	1	43.80	43.80	1	10,518	0.01%
2019/11/04	1	44.75	0	0.00	44.55	1	10,889	0.01%
2019/10/31	41	44.90	5	45.70	44.65	36	11,096	0.32%
2019/10/30	5	45.80	1.1	45.52	45.80	3.9	11,260	0.03%
2019/10/29	0	0.00	1	44.80	43.90	-1	11,419	-0.01%
2019/10/24	21	44.45	20	44.55	44.50	1	12,331	0.01%
2019/10/23	3	44.10	33	45.15	44.25	-30	12,367	-0.24%
2019/10/22	4	44.55	1	44.80	44.65	3	12,109	0.02%
2019/10/21	20	44.35	22	44.73	44.15	-2	12,029	-0.02%
2019/10/18	50	44.35	50	44.11	44.25	0	11,964	0.00%
2019/10/17	3	43.85	3	44.00	43.95	0	11,898	0.00%
2019/10/16	0	0.00	1	42.70	43.05	-1	11,706	-0.01%
2019/10/15	0	0.00	2	42.93	43.00	-2	11,656	-0.02%
2019/10/14	26	41.01	0	0.00	41.05	26	11,486	0.23%
2019/10/09	66	40.00	0	0.00	40.00	66	11,506	0.57%
2019/10/04	0	0.00	8	40.37	40.30	-8	11,366	-0.07%
2019/10/01	2	40.90	0	0.00	40.80	2	11,251	0.02%
2019/09/26	1	43.00	0	0.00	42.90	1	11,061	0.01%
2019/09/25	10	43.55	11	43.89	44.40	-1	10,781	-0.01%
2019/09/24	0	0.00	3.8	43.51	42.30	-3.8	10,420	-0.04%
2019/09/23	1	43.35	23	43.20	43.00	-22	9,990	-0.22%
2019/09/20	8	40.66	6	40.62	40.50	2	9,512	0.02%
2019/09/19	0	0.00	2	40.75	40.90	-2	9,340	-0.02%
2019/09/17	1	39.50	0	0.00	39.65	1	9,184	0.01%
2019/09/12	1	38.85	0	0.00	38.80	1	9,263	0.01%
2019/09/09	2	39.65	0	0.00	38.80	2	9,595	0.02%
2019/09/06	3.4	39.86	20	40.70	39.85	-16.6	9,703	-0.17%
2019/09/05	0	0.00	21.3	40.44	40.20	-21.3	9,706	-0.22%
2019/09/03	2	39.58	101	39.79	39.25	-99	9,840	-1.01%	大賣/
2019/09/02	29	39.78	5	39.70	40.00	24	9,811	0.24%
2019/08/29	36	39.28	11	39.38	39.30	25	9,735	0.26%
2019/08/28	2	38.78	2	38.50	38.40	0	9,662	0.00%
2019/08/27	1	39.45	1	39.60	39.05	0	9,707	0.00%
2019/08/26	1	39.05	2	38.90	38.85	-1	9,759	-0.01%
2019/08/23	2	40.48	0	0.00	40.30	2	9,702	0.02%
2019/08/22	3	40.70	3	40.37	40.25	0	9,635	0.00%
2019/08/21	4	40.36	3	40.30	40.40	1	9,495	0.01%
2019/08/20	49	41.04	64	41.02	40.95	-15	9,382	-0.16%
2019/08/19	168	41.78	15	41.90	42.10	153	9,110	1.68%	大買/鉅額交易
2019/08/16	3	40.08	21	39.69	39.40	-18	8,779	-0.21%
2019/08/15	14	39.55	2	39.03	39.30	12	8,662	0.14%
2019/08/14	3	38.85	0	0.00	38.85	3	8,454	0.04%
2019/08/13	9	38.49	4	38.48	38.15	5	8,299	0.06%
2019/08/12	0	0.00	2	37.75	38.25	-2	8,147	-0.02%
2019/08/08	5	37.01	35	37.62	37.45	-30	8,101	-0.37%
2019/08/07	25	36.42	1	36.85	35.80	24	7,973	0.30%
2019/08/05	3	36.20	20	37.15	35.50	-17	7,981	-0.21%
2019/08/02	32	35.96	8	36.30	36.10	24	8,069	0.30%
2019/08/01	4	39.06	4	38.55	37.80	0	7,916	0.00%
2019/07/31	6	37.34	5	37.60	37.60	1	7,619	0.01%
2019/07/29	0	0.00	16.7	40.17	40.10	-16.7	7,321	-0.23%
2019/07/26	2	38.00	35	36.62	38.00	-33	6,850	-0.48%
2019/07/25	0	0.00	3	34.82	35.20	-3	6,447	-0.05%
2019/07/24	0	0.00	5	34.30	34.70	-5	6,379	-0.08%
2019/07/23	0	0.00	5	34.72	33.95	-5	6,406	-0.08%
2019/07/18	2	32.00	20	32.00	31.75	-18	6,642	-0.27%
2019/07/16	5	31.44	0	0.00	31.60	5	7,109	0.07%
2019/07/12	0	0.00	4	32.64	32.75	-4	7,870	-0.05%
2019/07/09	0	0.00	3	31.70	31.70	-3	8,744	-0.03%
2019/07/05	3	32.35	0	0.00	32.15	3	8,917	0.03%
2019/07/04	24	32.10	0	0.00	32.10	24	8,912	0.27%
2019/07/02	0	0.00	15	32.30	31.90	-15	8,987	-0.17%
2019/07/01	0	0.00	5	31.95	31.80	-5	8,977	-0.06%
2019/06/27	0	0.00	1	31.40	31.40	-1	9,042	-0.01%
2019/06/20	0	0.00	1	32.00	31.55	-1	9,042	-0.01%
2019/06/19	0	0.00	1	31.50	31.35	-1	9,019	-0.01%
2019/06/18	15	31.55	0	0.00	30.90	15	9,012	0.17%
2019/06/17	1	31.60	0	0.00	31.65	1	8,960	0.01%
2019/06/14	2	31.40	24	30.91	31.70	-22	8,869	-0.25%
2019/06/13	25	31.29	81	30.71	30.30	-56	8,784	-0.64%
2019/06/12	2	30.83	0	0.00	30.95	2	8,635	0.02%
2019/06/11	11	30.21	12	30.97	30.90	-1	8,568	-0.01%
2019/06/06	0	0.00	2	28.95	29.00	-2	8,299	-0.02%
2019/06/05	20	30.05	0	0.00	29.45	20	8,346	0.24%
2019/06/04	1	29.50	0	0.00	29.45	1	8,333	0.01%
2019/06/03	1	29.30	0	0.00	29.30	1	8,318	0.01%
2019/05/31	1	29.35	0	0.00	29.50	1	8,284	0.01%
2019/05/30	20	28.85	0	0.00	29.10	20	8,178	0.24%
2019/05/22	3	29.38	2	29.10	29.30	1	8,768	0.01%
2019/05/21	10	28.45	0	0.00	28.35	10	8,744	0.11%
2019/05/16	10	30.20	0	0.00	29.65	10	8,642	0.12%
2019/05/15	0	0.00	46	30.24	30.40	-46	8,664	-0.53%
2019/05/14	46	29.22	0	0.00	29.40	46	8,779	0.52%
2019/05/10	7	29.84	7	30.08	29.30	0	8,700	0.00%
2019/05/09	17	30.28	0	0.00	29.85	17	8,496	0.20%
2019/05/06	10	31.38	13	31.73	31.20	-3	8,176	-0.04%
2019/04/29	1	32.75	1	32.05	32.50	0	7,864	0.00%
2019/04/26	0	0.00	7	32.10	31.95	-7	7,719	-0.09%
2019/04/24	2	34.80	2	35.05	33.40	0	7,424	0.00%
2019/04/22	2	34.15	2	34.40	34.90	0	7,052	0.00%
2019/04/19	47	32.18	53	32.72	33.90	-6	6,699	-0.09%
2019/04/18	40	31.73	42	31.14	31.05	-2	6,335	-0.03%
2019/04/17	1	30.10	40	30.84	30.90	-39	5,978	-0.65%
2019/04/15	6	29.36	29	28.95	29.05	-23	5,228	-0.44%
2019/04/12	1	28.40	23	28.18	28.55	-22	4,942	-0.45%
2019/04/10	1	27.85	0	0.00	27.75	1	4,728	0.02%
2019/04/09	50	28.05	0	0.00	28.15	50	4,694	1.06%
2019/04/08	0	0.00	112	27.83	27.60	-112	4,598	-2.44%	大賣/鉅額交易
2019/04/03	0	0.00	12	27.35	27.55	-12	4,525	-0.27%
2019/04/02	16	27.26	6	27.18	27.30	10	4,451	0.22%
2019/04/01	1	26.45	0	0.00	26.85	1	4,335	0.02%
2019/03/27	22	26.69	0	0.00	26.40	22	4,278	0.51%
2019/03/25	0	0.00	5	27.50	27.30	-5	4,195	-0.12%
2019/03/22	23	27.84	1	27.90	27.85	22	4,192	0.52%
2019/03/21	5	27.15	0	0.00	27.60	5	4,118	0.12%
2019/03/20	0	0.00	1	26.80	26.80	-1	4,111	-0.02%
2019/03/18	1	26.60	2	27.20	27.15	-1	4,094	-0.02%
2019/03/15	27	26.50	1	26.35	26.35	26	4,022	0.65%
2019/03/14	1	26.30	0	0.00	26.10	1	4,034	0.02%
2019/03/12	15	26.18	0	0.00	26.15	15	4,166	0.36%
2019/03/06	3	26.90	0	0.00	26.85	3	4,539	0.07%
2019/03/04	11	27.13	0	0.00	27.20	11	4,629	0.24%
2019/02/26	20	28.10	0	0.00	27.55	20	4,598	0.43%
2019/02/25	15	28.26	0	0.00	28.00	15	4,602	0.33%
2019/02/22	2	28.73	13	28.07	27.90	-11	4,499	-0.24%
2019/02/21	20	27.04	10	28.10	28.10	10	4,163	0.24%
2019/02/20	2	26.40	0	0.00	26.10	2	3,902	0.05%
2019/02/15	0	0.00	1	25.55	25.70	-1	3,985	-0.03%
2019/02/14	1	26.15	46	26.20	26.10	-45	3,947	-1.14%
2019/02/13	20	26.18	8	26.08	26.15	12	3,840	0.31%
2019/02/12	1	24.80	30	24.80	25.20	-29	3,643	-0.80%
2019/01/28	3	24.15	0	0.00	24.10	3	3,878	0.08%
2019/01/21	5	23.95	0	0.00	23.90	5	4,498	0.11%
2019/01/18	0	0.00	10	23.95	23.90	-10	4,541	-0.22%
2019/01/16	0	0.00	30	24.10	24.00	-30	4,647	-0.65%
2019/01/15	0	0.00	7	23.91	23.90	-7	4,683	-0.15%
2019/01/11	31	23.90	41	23.85	23.85	-10	4,732	-0.21%
2019/01/10	142	24.52	126	24.38	24.30	16	4,712	0.34%	大買/大賣/
2019/01/09	51	23.47	0	0.00	23.70	51	4,626	1.10%
2018/12/20	1	23.00	0	0.00	23.05	1	5,091	0.02%
2018/12/19	3	23.82	0	0.00	23.80	3	5,067	0.06%
2018/12/18	1	23.85	0	0.00	23.90	1	5,102	0.02%
2018/12/14	1	24.05	0	0.00	24.30	1	5,181	0.02%
2018/12/13	1	24.50	0	0.00	24.30	1	5,184	0.02%
2018/12/12	0	0.00	2	24.60	24.60	-2	5,146	-0.04%
2018/12/11	1	23.85	0	0.00	23.95	1	5,149	0.02%
2018/12/10	0	0.00	3	24.00	24.10	-3	5,198	-0.06%
2018/12/06	4	24.49	3	24.08	24.05	1	5,199	0.02%
2018/12/05	1	25.30	9	25.23	25.60	-8	5,157	-0.16%
2018/12/04	26	26.24	5	25.70	25.85	21	5,252	0.40%
2018/12/03	0	0.00	10	25.60	25.65	-10	5,211	-0.19%
2018/11/30	17	24.79	6	24.65	24.65	11	5,075	0.22%
2018/11/21	0	0.00	3	23.50	24.05	-3	5,764	-0.05%
2018/11/16	5	23.80	0	0.00	23.40	5	6,028	0.08%
2018/11/13	0	0.00	1	23.20	23.20	-1	5,926	-0.02%
2018/11/12	1	22.75	0	0.00	22.85	1	6,002	0.02%
2018/11/09	3	22.95	0	0.00	23.20	3	6,082	0.05%
2018/11/07	2	23.00	1	23.15	23.45	1	6,081	0.02%
2018/11/06	1	22.50	0	0.00	22.20	1	6,058	0.02%
2018/11/05	0	0.00	2	22.85	23.30	-2	6,068	-0.03%
2018/11/02	0	0.00	5	24.01	23.40	-5	6,019	-0.08%
2018/11/01	0	0.00	3	22.25	22.45	-3	5,798	-0.05%
2018/10/31	2	20.80	0	0.00	21.10	2	5,804	0.03%
2018/10/29	6	20.37	1	20.50	20.70	5	5,917	0.08%
2018/10/24	0	0.00	10	20.55	20.50	-10	6,087	-0.16%
2018/10/17	13	22.15	13	21.60	21.50	0	6,694	0.00%
2018/10/09	2	22.75	0	0.00	22.85	2	6,952	0.03%
2018/10/08	30	23.00	30	23.10	22.50	0	7,000	0.00%
2018/10/05	43	23.17	30	24.35	23.15	13	7,080	0.18%
2018/10/02	30	26.25	0	0.00	25.90	30	7,117	0.42%
2018/09/26	0	0.00	7	26.54	26.45	-7	7,871	-0.09%
2018/09/25	7	27.15	0	0.00	26.55	7	8,826	0.08%
2018/09/18	1	26.00	1	25.75	25.70	0	9,513	0.00%
2018/09/11	2	26.35	2	25.68	26.25	0	9,675	0.00%
2018/09/10	0	0.00	2	24.80	25.25	-2	9,667	-0.02%
2018/09/06	2	29.03	0	0.00	28.80	2	9,571	0.02%
2018/09/04	2	29.10	1	28.95	29.60	1	9,694	0.01%
2018/09/03	0	0.00	10	29.14	28.80	-10	9,749	-0.10%
2018/08/31	0	0.00	6	29.90	29.95	-6	9,765	-0.06%
2018/08/30	11	29.30	0	0.00	29.50	11	10,169	0.11%
2018/08/29	0	0.00	3	29.67	29.70	-3	10,391	-0.03%
2018/08/28	6	29.33	6	29.63	28.55	0	10,290	0.00%
2018/08/27	7	27.40	3	28.20	29.20	4	9,920	0.04%
2018/08/24	6	26.07	6	26.48	26.55	0	9,832	0.00%
2018/08/23	0	0.00	7	26.30	26.20	-7	10,176	-0.07%
2018/08/22	5	25.93	0	0.00	26.10	5	10,451	0.05%
2018/08/20	2	26.30	0	0.00	26.40	2	11,334	0.02%
2018/08/17	1	26.70	0	0.00	26.45	1	11,913	0.01%
2018/08/16	0	0.00	4	27.15	27.30	-4	12,388	-0.03%
2018/08/14	0	0.00	1	26.20	27.20	-1	12,882	-0.01%
2018/08/13	1	27.00	0	0.00	26.20	1	13,082	0.01%
2018/08/09	0	0.00	50	28.80	28.85	-50	13,139	-0.38%
2018/08/08	27	29.36	26	29.08	28.55	1	13,262	0.01%
2018/08/03	10	27.80	0	0.00	28.10	10	13,489	0.07%
2018/08/02	5	28.00	0	0.00	27.85	5	13,499	0.04%
2018/07/30	8	28.43	0	0.00	28.50	8	13,957	0.06%
2018/07/27	0	0.00	1	29.15	29.50	-1	13,909	-0.01%
2018/07/26	3	29.38	0	0.00	29.55	3	13,809	0.02%
2018/07/18	6	27.79	6	27.05	26.30	0	13,140	0.00%
2018/07/17	7	28.04	25	28.94	28.35	-18	12,987	-0.14%
2018/07/16	14	28.23	0	0.00	27.95	14	12,827	0.11%
2018/07/13	3	28.98	0	0.00	28.70	3	12,747	0.02%
2018/07/12	3	28.37	10	29.60	29.70	-7	12,715	-0.06%
2018/07/11	2	28.65	0	0.00	28.55	2	12,623	0.02%
2018/07/09	5	28.88	0	0.00	28.75	5	12,554	0.04%
2018/07/06	0	0.00	3	29.15	28.95	-3	12,464	-0.02%
2018/07/05	1	31.30	1	29.80	29.80	0	12,239	0.00%
2018/07/04	7	32.40	14	32.21	32.00	-7	12,022	-0.06%
2018/07/03	17	34.17	43	33.10	31.40	-26	11,762	-0.22%
2018/07/02	5	33.05	0	0.00	33.05	5	10,803	0.05%
2018/06/29	17	29.34	6	29.72	30.05	11	10,327	0.11%
2018/06/28	1	28.90	0	0.00	28.10	1	10,164	0.01%
2018/06/27	5	29.75	5	29.80	28.70	0	10,090	0.00%
2018/06/25	0	0.00	21	28.03	28.00	-21	9,866	-0.21%
2018/06/22	0	0.00	4	29.03	28.75	-4	9,839	-0.04%
2018/06/20	0	0.00	26	28.53	28.00	-26	9,678	-0.27%
2018/06/14	0	0.00	5	30.88	30.40	-5	9,442	-0.05%
2018/06/13	2	30.60	1	30.20	30.55	1	9,329	0.01%
2018/06/12	1	30.70	0	0.00	30.10	1	9,261	0.01%
2018/06/11	0	0.00	1	31.15	31.15	-1	9,137	-0.01%
2018/06/08	0	0.00	6	30.43	30.60	-6	9,001	-0.07%
2018/06/07	32	32.44	13	31.01	30.40	19	8,896	0.21%
2018/06/04	5	29.92	0	0.00	29.75	5	7,931	0.06%
2018/05/31	0	0.00	19	29.51	29.15	-19	7,709	-0.25%
2018/05/30	29	30.49	14	29.88	30.40	15	7,314	0.21%
2018/05/29	3	31.20	7	30.46	30.05	-4	6,991	-0.06%
2018/05/28	9	30.21	9	30.57	31.60	0	6,615	0.00%
2018/05/25	15	28.04	11	28.47	28.80	4	6,007	0.07%
2018/05/24	10	25.58	58	27.14	27.20	-48	5,375	-0.89%
2018/05/23	10	24.95	14	24.75	24.75	-4	4,844	-0.08%
2018/05/22	3	24.05	3	23.60	23.55	0	4,373	0.00%
2018/05/21	0	0.00	6	23.31	23.35	-6	4,181	-0.14%
2018/05/18	20	22.08	0	0.00	22.20	20	3,919	0.51%
2018/05/15	1	21.75	22	22.44	22.45	-21	3,591	-0.58%
2018/05/14	1	21.60	0	0.00	21.70	1	3,452	0.03%
2018/05/11	3	21.35	24	21.05	20.80	-21	3,201	-0.66%
2018/05/09	3	20.97	8	21.03	21.25	-5	2,931	-0.17%
2018/05/02	23	17.73	0	0.00	18.10	23	2,070	1.11%
2018/04/26	0	0.00	30	16.55	16.45	-30	2,077	-1.44%
2018/04/25	6	16.85	15	16.80	16.90	-9	2,097	-0.43%
2018/04/24	1	17.05	0	0.00	16.90	1	2,142	0.05%
2018/04/23	3	17.60	0	0.00	17.50	3	2,230	0.13%
2018/04/20	2	17.85	0	0.00	17.80	2	2,226	0.09%
2018/04/19	19	17.97	0	0.00	17.95	19	2,248	0.85%
2018/04/11	1	17.70	0	0.00	17.60	1	2,503	0.04%
2018/04/10	16	17.36	0	0.00	17.60	16	2,774	0.58%
2018/03/31	0	0.00	10	17.85	17.90	-10	3,036	-0.33%
2018/03/27	11	18.11	0	0.00	18.10	11	3,704	0.30%
2018/03/23	60	17.70	0	0.00	17.90	60	4,247	1.41%
2018/03/12	50	18.90	0	0.00	18.80	50	6,081	0.82%
2018/03/01	20	18.90	20	18.60	18.90	0	6,203	0.00%
2018/02/27	0	0.00	30	19.15	18.85	-30	6,240	-0.48%
2018/02/26	10	19.35	0	0.00	19.30	10	6,352	0.16%
2018/02/22	20	18.40	0	0.00	18.60	20	6,597	0.30%
2018/02/21	30	18.45	0	0.00	18.80	30	6,850	0.44%
2018/02/08	5	17.70	0	0.00	17.80	5	6,994	0.07%
2018/02/06	4	18.15	15	18.57	17.65	-11	6,970	-0.16%
2018/01/31	10	20.00	0	0.00	20.20	10	7,016	0.14%
2018/01/24	0	0.00	3.4	20.43	20.30	-3.4	7,191	-0.05%
2018/01/17	0	0.00	18	21.69	21.50	-18	7,445	-0.24%
2018/01/12	4	21.50	0	0.00	21.40	4	7,587	0.05%
2018/01/10	1	20.85	1	20.80	20.85	0	7,950	0.00%
2018/01/08	3	21.25	0	0.00	20.70	3	8,145	0.04%
2018/01/05	0	0.00	40	21.60	21.65	-40	8,371	-0.48%
2018/01/04	69	22.49	3	22.10	22.55	66	8,221	0.80%
2018/01/03	0	0.00	20	21.65	21.45	-20	7,920	-0.25%
2018/01/02	1	21.75	4	21.46	21.45	-3	7,853	-0.04%