均豪 (5443)-兆豐-忠孝券商分點個股進出

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

均豪

(5443)

可現股當沖

股價
54.0
漲跌
▼0.3
漲幅
-0.55%
成交量
1,624張
產業
上櫃光電類股
353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

均豪 (5443)籌碼相關－兆豐-忠孝券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/05/17	0	0.00	0	53.50	54.00	0	10,355	0.00%
2024/05/16	1	54.10	0	54.70	54.30	1	10,877	0.01%
2024/05/15	0	0.00	6	53.67	53.80	-6	10,957	-0.05%
2024/05/14	2	52.90	0	0.00	52.80	2	11,028	0.02%
2024/05/13	40	54.51	42	54.09	53.50	-2	11,012	-0.02%
2024/05/10	1	52.00	1	52.80	52.90	0	10,958	0.00%
2024/05/09	2	55.05	0	0.00	52.80	2	10,942	0.02%
2024/05/08	0	0.00	6	55.50	55.70	-6	10,899	-0.06%
2024/05/07	0	0.00	2	54.80	56.10	-2	10,920	-0.02%
2024/05/06	5	56.18	3	57.37	55.50	2	10,943	0.02%
2024/05/03	1	55.50	6	55.10	55.40	-5	10,912	-0.05%
2024/05/02	2	55.45	0	0.00	55.80	2	10,923	0.02%
2024/04/30	2	56.95	1	57.10	57.10	1	11,028	0.01%
2024/04/29	9	56.40	2	57.30	56.70	7	11,037	0.06%
2024/04/24	2	56.80	0	0.00	56.40	2	11,147	0.02%
2024/04/23	1	53.20	3	53.53	53.60	-2	11,163	-0.02%
2024/04/22	12	53.82	13	54.32	52.10	-1	11,216	-0.01%
2024/04/19	7	57.07	8	57.45	56.00	-1	11,192	-0.01%
2024/04/18	1	63.20	10	62.11	62.00	-9	11,144	-0.08%
2024/04/17	42	63.94	13	63.96	63.60	29	11,100	0.26%
2024/04/16	4	62.25	4	61.78	60.80	0	10,934	0.00%
2024/04/15	4	63.30	4	63.40	63.40	0	10,813	0.00%
2024/04/12	3	66.97	1	67.10	65.90	2	10,655	0.02%
2024/04/11	2	67.40	9	67.92	67.20	-7	10,487	-0.07%
2024/04/10	13	68.63	10	69.11	69.00	3	10,310	0.03%
2024/04/09	14	69.04	7	71.56	68.20	7	10,106	0.07%
2024/04/08	13	67.92	13	68.68	68.80	0	9,506	0.00%
2024/04/03	17	69.50	21	68.93	67.90	-4	9,006	-0.04%
2024/04/02	3	63.67	5	62.90	66.00	-2	7,968	-0.03%
2024/04/01	8	58.20	8	59.66	60.00	0	7,593	0.00%
2024/03/29	3	54.30	0	0.00	54.60	3	7,249	0.04%
2024/03/28	0	0.00	1	55.70	56.00	-1	7,164	-0.01%
2024/03/27	1	54.60	3	54.53	55.00	-2	7,071	-0.03%
2024/03/26	2	55.65	25	55.21	54.20	-23	7,007	-0.33%
2024/03/25	12	57.37	13	57.69	56.60	-1	6,885	-0.01%
2024/03/22	10	56.12	27	55.90	56.10	-17	6,709	-0.25%
2024/03/21	25	55.84	22	56.46	56.80	3	6,495	0.05%
2024/03/20	1	54.10	0	0.00	53.80	1	6,210	0.02%
2024/03/19	31	56.20	16	56.21	56.00	15	6,025	0.25%
2024/03/18	9	53.73	11	53.85	54.10	-2	5,624	-0.04%
2024/03/15	4	49.73	4	49.99	49.65	0	5,405	0.00%
2024/03/13	11	51.97	9	52.18	51.80	2	5,183	0.04%
2024/03/12	31	55.79	8	55.08	55.80	23	4,989	0.46%
2024/03/11	3	52.10	0	0.00	51.50	3	4,806	0.06%
2024/03/08	2	53.20	31	53.26	53.20	-29	4,651	-0.62%
2024/03/07	6	59.45	9	59.83	59.10	-3	4,570	-0.07%
2024/03/06	2	55.90	8	53.93	58.00	-6	4,466	-0.13%
2024/03/05	5	52.50	10	52.86	52.90	-5	4,365	-0.11%
2024/03/04	3	51.20	0	0.00	51.80	3	4,307	0.07%
2024/03/01	1	50.60	0	0.00	49.85	1	4,236	0.02%
2024/02/29	0	0.00	1	50.50	50.40	-1	4,197	-0.02%
2024/02/27	0	0.00	5	48.96	49.35	-5	4,184	-0.12%
2024/02/26	0	0.00	20	48.76	48.80	-20	4,155	-0.48%
2024/02/23	4	50.70	5	50.00	50.00	-1	4,237	-0.02%
2024/02/22	29	51.92	59	51.33	51.20	-30	4,136	-0.73%
2024/02/21	41	48.90	21	49.01	49.90	20	3,646	0.55%
2024/02/20	3	45.80	16	47.64	48.40	-13	2,926	-0.44%
2024/02/19	24	43.58	16	43.54	44.00	8	2,701	0.30%
2024/02/16	15	41.15	198	41.98	42.05	-183	2,156	-8.49%	大賣/鉅額交易
2024/02/15	10	37.78	19	37.97	38.25	-9	2,025	-0.44%
2024/02/05	0	0.00	3	34.80	34.80	-3	1,919	-0.16%
2024/02/02	1	34.45	1	34.65	34.65	0	1,901	0.00%
2024/02/01	3	34.80	0	0.00	34.50	3	1,885	0.16%
2024/01/31	6	35.10	1	34.95	34.85	5	1,865	0.27%
2024/01/30	5	35.45	9	36.02	35.40	-4	1,835	-0.22%
2024/01/29	4	35.70	7.5	35.69	35.55	-3.5	1,787	-0.20%
2024/01/26	4	35.00	2	34.90	34.60	2	1,724	0.12%
2024/01/25	8	35.31	0	0.00	35.10	8	1,679	0.48%
2024/01/24	0	0.00	14.1	35.89	35.50	-14.1	1,640	-0.86%
2024/01/23	3	34.77	9	35.12	35.10	-6	1,497	-0.40%
2024/01/22	2.5	34.72	1	35.30	34.45	1.5	1,441	0.10%
2024/01/19	26.1	35.23	1.8	35.42	34.30	24.3	1,383	1.76%
2024/01/17	1	34.45	20	34.43	33.85	-19	1,140	-1.67%
2024/01/16	40	34.17	20	34.30	34.30	20	1,031	1.94%
2024/01/15	15	33.57	18	34.17	33.70	-3	915	-0.33%
2024/01/12	36	33.03	38	33.59	32.60	-2	816	-0.24%
2024/01/11	0	0.00	2	32.00	32.40	-2	661	-0.30%
2023/12/22	2	30.05	0	0.00	30.00	2	602	0.33%
2023/11/29	1	31.90	1	31.45	31.40	0	757	0.00%
2023/11/24	0	0.00	1	31.90	31.70	-1	777	-0.13%
2023/11/22	8	31.96	3	32.53	31.55	5	763	0.65%
2023/11/20	1	30.15	2	30.35	30.15	-1	694	-0.14%
2023/11/06	2	28.85	0	0.00	29.00	2	764	0.26%
2023/10/11	0	0.00	2	30.35	30.35	-2	1,921	-0.10%
2023/10/06	5	31.00	0	0.00	30.90	5	2,031	0.25%
2023/10/03	0	0.00	2	31.15	31.00	-2	2,039	-0.10%
2023/09/28	8	30.51	0	0.00	30.50	8	2,052	0.39%
2023/09/26	2	30.30	0	0.00	30.30	2	2,066	0.10%
2023/09/22	4	30.30	0	0.00	30.80	4	2,074	0.19%
2023/09/04	16	33.62	16	33.74	32.70	0	2,397	0.00%
2023/09/01	0	0.00	1	32.40	32.50	-1	2,495	-0.04%
2023/08/30	1	33.45	0	0.00	32.40	1	2,527	0.04%
2023/08/29	2	31.35	1	32.05	31.90	1	2,512	0.04%
2023/08/28	1	31.60	1	32.55	32.05	0	2,513	0.00%
2023/08/25	1	33.15	8	32.48	33.40	-7	2,489	-0.28%
2023/08/24	3	30.40	20	30.77	30.55	-17	2,387	-0.71%
2023/08/21	1	30.55	0	0.00	30.45	1	2,552	0.04%
2023/08/16	0	0.00	1	30.65	30.75	-1	2,528	-0.04%
2023/08/15	1	31.10	0	0.00	31.10	1	2,522	0.04%
2023/08/10	2	32.60	0	0.00	32.45	2	2,485	0.08%
2023/08/07	0	0.00	1	35.25	35.45	-1	2,402	-0.04%
2023/08/04	1	35.75	2	35.78	35.50	-1	2,366	-0.04%
2023/08/01	4	35.40	3	35.95	35.70	1	2,198	0.05%
2023/07/31	5	34.83	6	35.00	35.00	-1	2,046	-0.05%
2023/07/28	6	35.10	0	0.00	34.50	6	1,885	0.32%
2023/07/26	10	33.65	1	33.20	33.15	9	1,717	0.52%
2023/07/25	11	34.69	6	34.45	34.20	5	1,665	0.30%
2023/07/21	0	0.00	2	33.10	32.65	-2	1,467	-0.14%
2023/07/20	2	32.95	4	32.50	32.95	-2	1,436	-0.14%
2023/07/19	9	32.86	0	0.00	31.90	9	1,397	0.64%
2023/07/13	1	32.90	2	32.25	32.45	-1	1,269	-0.08%
2023/07/12	2	30.30	0	0.00	30.05	2	1,159	0.17%
2023/07/07	2	31.10	0	0.00	30.90	2	1,148	0.17%
2023/06/30	0	0.00	1	31.35	31.40	-1	1,105	-0.09%
2023/06/29	0	0.00	21	30.79	30.75	-21	1,100	-1.91%
2023/06/20	2	32.35	2	32.05	32.05	0	1,069	0.00%
2023/06/19	1	34.05	5	33.45	34.05	-4	1,044	-0.38%
2023/06/15	25	33.92	25	34.02	33.80	0	970	0.00%
2023/06/14	96	33.75	110	33.58	33.80	-14	898	-1.56%	大賣/
2023/06/09	0	0.00	1	32.65	32.60	-1	698	-0.14%
2023/06/08	17	32.71	2	32.30	32.30	15	685	2.19%
2023/06/07	27	33.16	2	32.85	33.20	25	652	3.83%
2023/06/01	2	31.05	1	31.10	30.90	1	531	0.19%
2023/05/31	0	0.00	1	30.60	30.65	-1	515	-0.19%
2023/05/29	0	0.00	4	30.84	30.05	-4	500	-0.80%
2023/05/26	3	30.95	3	30.87	31.20	0	474	0.00%
2023/05/25	0	0.00	2	28.80	28.80	-2	334	-0.60%
2023/05/18	2	28.20	0	0.00	28.20	2	343	0.58%
2023/05/17	2	28.10	0	0.00	28.10	2	344	0.58%
2023/04/13	0	0.00	1	29.00	28.85	-1	465	-0.21%
2023/04/10	1	28.95	0	0.00	28.90	1	479	0.21%
2023/03/17	1	28.70	0	0.00	28.80	1	863	0.12%
2023/03/08	0	0.00	7	30.95	30.75	-7	842	-0.83%
2023/03/07	2	30.75	0	0.00	30.65	2	818	0.24%
2023/03/02	0	0.00	10	29.75	29.70	-10	766	-1.31%
2023/02/24	0	29.90	0	0.00	29.45	0	763	0.00%
2023/02/20	0	0.00	1	29.40	29.45	-1	786	-0.13%
2023/02/09	1	29.55	2	29.45	29.35	-1	785	-0.13%
2023/02/08	1	29.60	0	0.00	29.55	1	784	0.13%
2023/02/07	1	29.05	0	0.00	29.40	1	779	0.13%
2023/02/06	0	0.00	1	29.20	29.00	-1	775	-0.13%
2023/02/03	0	0.00	2	29.65	29.50	-2	771	-0.26%
2023/02/02	0	0.00	4	29.20	29.45	-4	765	-0.52%
2023/02/01	0	0.00	1	29.25	29.05	-1	750	-0.13%
2023/01/31	0	0.00	1	28.90	28.90	-1	745	-0.13%
2023/01/30	11	28.61	1	28.75	28.75	10	739	1.35%
2023/01/13	0	0.00	2	28.45	28.10	-2	714	-0.28%
2023/01/12	2	28.65	0	0.00	28.45	2	694	0.29%
2023/01/11	5	29.15	12	28.80	29.05	-7	678	-1.03%
2023/01/10	10	28.35	0	0.00	28.30	10	652	1.53%
2022/12/15	2	29.68	0	0.00	29.60	2	611	0.33%
2022/12/14	1	29.85	2	30.68	30.25	-1	593	-0.17%
2022/12/13	5	30.28	2	30.70	30.00	3	533	0.56%
2022/12/12	0	0.00	2	30.83	31.50	-2	490	-0.41%
2022/12/09	2	29.68	5	30.23	30.65	-3	353	-0.85%
2022/12/08	1	27.70	0	0.00	27.90	1	254	0.39%
2022/11/17	0	0.00	2	28.90	28.65	-2	363	-0.55%
2022/11/16	0	0.00	2	27.50	27.60	-2	348	-0.57%
2022/11/10	2	26.55	0	0.00	26.65	2	423	0.47%
2022/10/14	0	0.00	1	25.80	25.50	-1	436	-0.23%
2022/10/13	1	24.35	1	25.50	24.45	0	433	0.00%
2022/09/29	0	0.00	2	26.25	26.25	-2	435	-0.46%
2022/09/23	0	0.00	1	27.40	27.40	-1	440	-0.23%
2022/09/13	1	29.45	17	29.12	28.80	-16	422	-3.79%
2022/09/06	8	26.00	0	0.00	25.70	8	357	2.24%
2022/08/25	5	27.20	0	0.00	27.30	5	307	1.62%
2022/08/23	0	0.00	4	27.15	27.40	-4	302	-1.32%
2022/08/22	2	27.65	0	0.00	27.60	2	299	0.67%
2022/08/19	18	28.31	2	28.50	28.70	16	273	5.86%
2022/08/11	0	0.00	0.1	25.70	25.65	-0.1	201	-0.03%
2022/07/28	0	25.50	0	0.00	25.20	0	204	0.00%
2022/07/27	0	0.00	1	25.20	25.20	-1	204	-0.49%
2022/07/26	2	25.50	0	0.00	24.90	2	202	0.99%
2022/07/15	0	0.00	3	25.27	25.30	-3	189	-1.58%
2022/07/06	1	23.10	0	0.00	23.10	1	200	0.50%
2022/07/01	1	24.80	0	0.00	23.70	1	198	0.50%
2022/06/27	0	0.00	1	26.85	27.00	-1	194	-0.51%
2022/06/23	4	25.60	0	0.00	25.85	4	198	2.02%
2022/06/22	0	0.00	2	26.65	26.30	-2	196	-1.02%
2022/06/20	2	26.70	0	0.00	26.50	2	199	1.00%
2022/06/14	8	28.70	0	0.00	29.05	8	233	3.42%
2022/06/02	0	0.00	2	30.70	30.50	-2	255	-0.78%
2022/05/12	1	28.00	0	0.00	27.50	1	309	0.32%
2022/05/11	1	28.50	0	0.00	28.50	1	309	0.32%
2022/04/22	1	30.50	0	0.00	30.40	1	401	0.25%
2022/04/15	0	0.00	5	31.10	31.10	-5	429	-1.16%
2022/04/13	0	0.00	1	31.90	31.80	-1	438	-0.23%
2022/04/07	0	0.00	1	31.20	30.70	-1	458	-0.22%
2022/03/22	0	0.00	2	32.70	32.70	-2	502	-0.40%
2022/03/21	0	0.00	2	31.30	31.30	-2	477	-0.42%
2022/03/11	2	29.60	0	0.00	29.60	2	523	0.38%
2022/03/08	5	29.50	0	0.00	28.75	5	548	0.91%
2022/03/07	11	29.50	0	0.00	29.65	11	556	1.98%
2022/03/04	0	0.00	5	30.30	30.30	-5	577	-0.87%
2022/03/01	2	30.40	0	0.00	30.45	2	1,094	0.18%
2022/02/24	2	30.60	0	0.00	30.20	2	1,220	0.16%
2022/02/22	2	31.05	0	0.00	31.20	2	1,234	0.16%
2022/01/24	15	30.87	0	0.00	31.20	15	1,316	1.14%
2022/01/21	27	31.99	0	0.00	31.80	27	1,314	2.05%
2022/01/18	0	0.00	8	33.75	33.75	-8	1,306	-0.61%
2022/01/14	10	32.33	0	0.00	32.40	10	1,288	0.78%
2022/01/13	10	32.88	0	0.00	32.90	10	1,289	0.78%
2022/01/11	1	33.65	0	0.00	33.30	1	1,289	0.08%
2022/01/10	5	33.00	0	0.00	33.20	5	1,285	0.39%
2022/01/06	0	0.00	3	33.90	33.90	-3	1,280	-0.23%
2022/01/04	0	0.00	1	34.75	34.15	-1	1,281	-0.08%
2022/01/03	0	0.00	0	34.35	34.35	0	1,279	0.00%
2021/12/30	1	34.45	0	0.00	34.45	1	1,278	0.08%
2021/12/28	0	0.00	1	33.90	33.85	-1	1,260	-0.08%
2021/12/24	1	33.40	0	0.00	33.40	1	1,276	0.08%
2021/12/21	5	32.75	0	0.00	33.05	5	1,277	0.39%
2021/12/17	6	33.00	0	0.00	32.80	6	1,279	0.47%
2021/12/16	4	33.20	0	0.00	33.30	4	1,282	0.31%
2021/12/15	15	33.03	0	0.00	32.90	15	1,285	1.17%
2021/12/14	2	33.00	0	0.00	33.00	2	1,287	0.16%
2021/12/13	5	33.80	0	0.00	33.85	5	1,285	0.39%
2021/12/08	1	34.55	0	0.00	34.55	1	1,276	0.08%
2021/12/07	0	0.00	1	34.45	34.40	-1	1,271	-0.08%
2021/12/02	5	35.20	0	0.00	34.50	5	1,280	0.39%
2021/11/29	25	34.99	2	34.30	35.00	23	1,257	1.83%
2021/11/26	1	37.55	0	0.00	36.50	1	1,225	0.08%
2021/11/25	11	39.32	166	39.28	39.20	-155	1,131	-13.70%	大賣/鉅額交易
2021/11/24	58	36.58	3	36.67	37.95	55	757	7.27%
2021/11/18	0	0.00	1	34.65	34.45	-1	650	-0.15%
2021/11/15	1	34.20	1	34.55	34.45	0	658	0.00%
2021/11/10	1	32.75	0	0.00	32.80	1	708	0.14%
2021/11/09	10	33.00	0	0.00	32.90	10	750	1.33%
2021/11/05	5	33.20	0	0.00	33.30	5	818	0.61%
2021/11/02	2	34.90	3	35.23	33.85	-1	900	-0.11%
2021/10/29	2	32.30	0	0.00	32.50	2	883	0.23%
2021/10/13	10	30.23	0	0.00	29.55	10	1,653	0.60%
2021/10/07	5	31.35	0	0.00	31.85	5	2,677	0.19%
2021/10/05	0	0.00	1	31.00	31.00	-1	3,090	-0.03%
2021/10/04	0	0.00	1	30.25	30.25	-1	3,167	-0.03%
2021/09/30	10	32.00	0	0.00	32.35	10	3,617	0.28%
2021/09/29	11	32.00	0	0.00	31.90	11	3,799	0.29%
2021/09/24	0	0.00	1	33.15	33.25	-1	4,040	-0.02%
2021/09/23	6	32.47	0	0.00	32.30	6	4,050	0.15%
2021/09/22	5	32.50	0	0.00	32.40	5	4,060	0.12%
2021/09/16	15	33.17	0	0.00	33.00	15	4,082	0.37%
2021/09/15	5	33.00	0	0.00	33.70	5	4,162	0.12%
2021/09/13	0	0.00	2	33.80	33.80	-2	4,207	-0.05%
2021/09/10	0	34.95	0	0.00	34.70	0	4,240	0.00%
2021/09/08	1	33.30	0	0.00	33.35	1	4,297	0.02%
2021/08/31	0	0.00	1	36.10	35.80	-1	4,647	-0.02%
2021/08/27	2	35.75	0	0.00	35.75	2	4,660	0.04%
2021/08/25	0	0.00	1	36.10	36.00	-1	4,676	-0.02%
2021/08/24	0	0.00	2	34.85	35.05	-2	4,697	-0.04%
2021/08/20	1	34.30	0	0.00	34.15	1	4,755	0.02%
2021/08/18	0	0.00	1	33.65	35.40	-1	4,761	-0.02%
2021/08/17	10	34.00	0	0.00	33.50	10	4,759	0.21%
2021/08/13	12	35.97	0	0.00	35.35	12	4,734	0.25%
2021/08/11	3	37.63	2	37.95	36.80	1	4,712	0.02%
2021/08/09	0	0.00	1	40.55	39.65	-1	4,709	-0.02%
2021/08/04	1	39.85	14	40.00	39.80	-13	4,822	-0.27%
2021/08/02	2	39.55	0	0.00	39.60	2	4,872	0.04%
2021/07/29	11	38.73	0	0.00	39.70	11	4,919	0.22%
2021/07/28	0	0.00	10	39.00	39.00	-10	4,917	-0.20%
2021/07/26	1	43.05	2	42.40	42.80	-1	4,923	-0.02%
2021/07/23	1	42.60	1	42.25	42.00	0	4,886	0.00%
2021/07/22	1	42.70	0	0.00	42.80	1	4,867	0.02%
2021/07/21	3	42.93	1	43.70	41.65	2	4,820	0.04%
2021/07/20	7	43.33	23	42.96	43.10	-16	4,713	-0.34%
2021/07/19	35	43.16	4	42.85	42.85	31	4,634	0.67%
2021/07/16	4	45.99	18	45.63	45.35	-14	4,532	-0.31%
2021/07/15	18	47.49	5	47.18	47.00	13	4,444	0.29%
2021/07/14	46	45.91	33	46.26	48.15	13	3,963	0.33%
2021/07/13	4	44.10	3	44.67	44.40	1	3,591	0.03%
2021/07/12	14	41.81	14	42.63	42.10	0	3,424	0.00%
2021/07/09	2	45.15	2	45.73	45.15	0	3,286	0.00%
2021/07/08	1	45.80	103	45.94	45.60	-102	3,291	-3.10%	大賣/鉅額交易
2021/07/07	7	44.67	24	44.20	43.70	-17	3,065	-0.55%
2021/07/06	1	43.85	45	44.37	43.45	-44	3,025	-1.45%
2021/07/05	44	43.04	2	41.50	43.00	42	3,006	1.40%
2021/06/28	0	0.00	2	39.50	39.45	-2	3,218	-0.06%
2021/06/25	0	0.00	5	40.01	39.70	-5	3,231	-0.15%
2021/06/24	5	40.13	0	0.00	39.85	5	3,253	0.15%
2021/06/23	30	38.93	32	39.20	38.65	-2	3,361	-0.06%
2021/06/22	1	38.30	11	38.01	37.90	-10	3,373	-0.30%
2021/06/21	2	38.05	0	0.00	37.90	2	3,368	0.06%
2021/06/17	5	40.50	7	40.75	40.80	-2	3,415	-0.06%
2021/06/16	13	41.30	0	0.00	40.20	13	3,428	0.38%
2021/06/11	2	39.65	2	38.95	38.65	0	3,391	0.00%
2021/06/08	0	0.00	6	38.60	37.80	-6	3,392	-0.18%
2021/06/03	0	0.00	2	37.80	37.30	-2	3,406	-0.06%
2021/06/02	6	37.47	0	0.00	37.70	6	3,437	0.17%
2021/05/31	0	0.00	1	37.30	38.00	-1	3,433	-0.03%
2021/05/28	30	35.90	30	36.13	36.20	0	3,425	0.00%
2021/05/26	1	35.35	0	0.00	35.55	1	3,456	0.03%
2021/05/25	0	0.00	2	35.38	35.90	-2	3,469	-0.06%
2021/05/24	1	33.80	0	0.00	34.60	1	3,511	0.03%
2021/05/21	0	0.00	4	34.05	34.15	-4	3,566	-0.11%
2021/05/20	2	33.70	0	0.00	33.00	2	3,675	0.05%
2021/05/19	5	33.00	1	32.85	34.00	4	3,739	0.11%
2021/05/14	3	34.08	4	34.74	33.25	-1	3,923	-0.03%
2021/05/13	8	32.57	12	33.15	33.25	-4	3,935	-0.10%
2021/05/12	25	31.74	4	32.25	31.35	21	3,910	0.54%
2021/05/11	2	34.78	1	35.20	34.35	1	3,858	0.03%
2021/05/10	5	37.99	1	37.75	36.90	4	3,881	0.10%
2021/05/07	1	37.75	0	0.00	38.50	1	3,925	0.03%
2021/05/05	0	0.00	1	36.40	34.85	-1	3,960	-0.03%
2021/05/04	32	34.52	5	34.77	35.45	27	4,039	0.67%
2021/05/03	16	38.05	2	38.85	37.80	14	4,067	0.34%
2021/04/28	0	0.00	4	41.35	41.20	-4	4,206	-0.10%
2021/04/26	3	41.02	2	41.00	40.75	1	4,624	0.02%
2021/04/23	0	0.00	2	41.15	40.70	-2	4,853	-0.04%
2021/04/22	20	41.25	2	40.70	40.20	18	5,435	0.33%
2021/04/21	2	42.05	9	42.50	42.00	-7	5,490	-0.13%
2021/04/19	10	42.96	0	0.00	42.60	10	5,781	0.17%
2021/04/16	3	44.58	34	44.79	43.90	-31	5,883	-0.53%
2021/04/15	3	44.30	0	0.00	44.60	3	6,141	0.05%
2021/04/14	2	41.88	1	42.40	41.95	1	6,526	0.02%
2021/04/13	1	44.15	0	0.00	43.80	1	7,002	0.01%
2021/04/12	4	45.63	3	45.42	45.10	1	7,240	0.01%
2021/04/09	85	47.22	126	47.05	46.15	-41	7,508	-0.55%	大賣/
2021/04/08	5	45.45	21	45.50	45.40	-16	7,424	-0.22%
2021/04/07	12	44.69	13	45.83	45.80	-1	7,624	-0.01%
2021/04/06	5	45.31	1	45.85	44.65	4	7,737	0.05%
2021/04/01	9	45.43	11	45.31	45.50	-2	7,723	-0.03%
2021/03/31	4	44.53	18	44.70	44.65	-14	7,657	-0.18%
2021/03/30	4	43.53	5	43.74	43.25	-1	7,673	-0.01%
2021/03/29	19	43.65	10	43.87	43.40	9	7,754	0.12%
2021/03/26	56	45.00	30	44.11	44.00	26	7,845	0.33%
2021/03/25	11	43.74	28	43.78	44.25	-17	7,833	-0.22%
2021/03/24	11	43.00	8	43.12	43.15	3	7,934	0.04%
2021/03/23	17	43.96	10	43.66	42.90	7	8,081	0.09%
2021/03/22	3	44.22	7	44.33	44.05	-4	8,543	-0.05%
2021/03/19	11	43.40	6	43.63	43.45	5	8,878	0.06%
2021/03/18	26	43.15	10	43.52	43.25	16	9,398	0.17%
2021/03/17	81	43.64	16	43.45	43.50	65	10,221	0.64%
2021/03/16	13	43.07	6	42.86	43.20	7	10,371	0.07%
2021/03/15	10	41.85	12	40.75	41.75	-2	10,416	-0.02%
2021/03/12	12	40.50	8	40.84	40.50	4	10,551	0.04%
2021/03/11	2	40.45	20	40.40	41.05	-18	10,575	-0.17%
2021/03/10	2	39.75	0	0.00	39.80	2	10,617	0.02%
2021/03/09	20	38.00	1	38.50	39.40	19	10,667	0.18%
2021/03/08	17	39.88	24	40.80	39.00	-7	10,708	-0.07%
2021/03/05	25	40.22	13	40.56	40.10	12	10,868	0.11%
2021/03/04	16	40.84	6	41.25	40.80	10	10,952	0.09%
2021/03/03	0	0.00	2	41.50	42.20	-2	11,013	-0.02%
2021/03/02	2	43.03	1	43.35	41.50	1	11,111	0.01%
2021/02/26	0	0.00	14	42.10	42.65	-14	11,186	-0.13%
2021/02/25	0	0.00	30	43.46	43.45	-30	11,279	-0.27%
2021/02/24	19	44.49	18	45.58	43.90	1	11,349	0.01%
2021/02/23	14	44.47	23	45.01	45.20	-9	11,399	-0.08%
2021/02/22	63	44.71	31	44.84	45.15	32	11,416	0.28%
2021/02/19	19	42.03	2	42.00	43.15	17	11,524	0.15%
2021/02/18	6	41.26	5	41.36	42.55	1	12,247	0.01%
2021/02/17	1	39.05	0	0.00	39.25	1	12,909	0.01%
2021/02/03	0	0.00	1	40.60	40.40	-1	13,630	-0.01%
2021/02/02	0	0.00	3	42.15	41.80	-3	13,717	-0.02%
2021/01/29	1	41.60	0	0.00	41.35	1	13,919	0.01%
2021/01/27	0	0.00	1	43.60	44.95	-1	14,143	-0.01%
2021/01/26	0	0.00	1	44.00	43.55	-1	14,311	-0.01%
2021/01/25	1	45.80	22	45.38	44.65	-21	14,844	-0.14%
2021/01/22	2	46.15	1	46.60	46.95	1	15,673	0.01%
2021/01/21	6	47.04	26	45.51	46.20	-20	16,685	-0.12%
2021/01/20	4	47.58	1	48.70	46.00	3	16,752	0.02%
2021/01/19	25	49.83	19	49.21	48.95	6	16,622	0.04%
2021/01/18	34	48.61	59.5	48.52	49.00	-25.5	16,440	-0.16%
2021/01/15	74.5	48.45	63	49.46	47.10	11.5	16,321	0.07%
2021/01/14	6	47.12	2	47.40	47.00	4	16,056	0.02%
2021/01/13	6	47.67	5	47.15	47.15	1	16,466	0.01%
2021/01/12	10	47.35	6	47.14	46.45	4	16,505	0.02%
2021/01/11	2	47.28	7	46.41	46.85	-5	16,438	-0.03%
2021/01/08	22	47.60	7	48.17	47.20	15	16,715	0.09%
2021/01/07	23	49.15	11	48.63	49.25	12	17,142	0.07%
2021/01/06	32	46.93	28	46.88	47.55	4	17,061	0.02%
2021/01/05	34	45.86	25	45.24	44.85	9	16,741	0.05%
2021/01/04	19	44.16	20	44.62	44.30	-1	16,493	-0.01%
2020/12/31	1	41.60	44.3	42.20	41.85	-43.3	16,127	-0.27%
2020/12/30	43.3	42.73	22	41.98	41.70	21.3	16,062	0.13%
2020/12/29	32	42.24	31	42.00	42.30	1	15,875	0.01%
2020/12/28	1	40.50	0	0.00	40.60	1	15,701	0.01%
2020/12/25	1	40.00	0	0.00	40.75	1	15,622	0.01%
2020/12/24	10	41.99	11	40.61	40.00	-1	15,599	-0.01%
2020/12/23	19	40.20	15	40.72	41.00	4	15,532	0.03%
2020/12/22	10	41.12	6	41.74	39.10	4	15,681	0.03%
2020/12/21	25	40.75	27	41.03	41.30	-2	16,101	-0.01%
2020/12/18	7	40.74	16	40.38	40.25	-9	16,590	-0.05%
2020/12/17	19	41.54	16	41.32	41.05	3	16,780	0.02%
2020/12/16	80	42.76	79.3	42.76	41.90	0.7	16,637	0.00%
2020/12/15	14	42.52	19	41.31	40.10	-5	16,134	-0.03%
2020/12/14	66	42.16	60	41.62	42.00	6	15,745	0.04%
2020/12/11	41	40.05	54	40.41	39.60	-13	15,269	-0.09%
2020/12/10	7	38.86	15	38.74	38.00	-8	14,400	-0.06%
2020/12/09	14	37.47	13	37.65	37.85	1	14,175	0.01%
2020/12/08	2.3	37.03	7	36.71	38.40	-4.7	14,060	-0.03%
2020/12/07	11	35.68	2	35.50	35.60	9	13,878	0.06%
2020/12/04	6	34.73	0	0.00	34.50	6	13,808	0.04%
2020/12/03	3	35.93	1	36.30	35.30	2	13,736	0.01%
2020/12/02	5	36.25	101	36.03	36.20	-96	13,687	-0.70%	大賣/
2020/12/01	3	35.33	1	35.50	35.30	2	13,656	0.01%
2020/11/30	96	37.59	7	37.37	36.50	89	13,470	0.66%
2020/11/27	42	38.07	33	38.40	37.90	9	13,375	0.07%
2020/11/26	59	38.09	56	38.06	38.20	3	13,324	0.02%
2020/11/25	12	38.06	12	37.59	37.25	0	13,226	0.00%
2020/11/24	1	37.75	2	37.48	37.45	-1	13,345	-0.01%
2020/11/20	13	38.06	13	37.65	37.45	0	13,199	0.00%
2020/11/19	2	37.20	3	37.10	37.40	-1	13,198	-0.01%
2020/11/18	15	37.46	7	37.49	37.15	8	13,134	0.06%
2020/11/17	138	39.60	116	38.15	37.60	22	12,910	0.17%	大買/大賣/
2020/11/16	31	37.34	135	37.84	39.75	-104	12,129	-0.86%	大賣/鉅額交易
2020/11/13	190	35.89	105	36.13	36.15	85	11,348	0.75%	大買/大賣/
2020/11/12	52	34.87	60	35.12	34.70	-8	10,779	-0.07%
2020/11/11	59	34.52	75	34.49	34.90	-16	10,680	-0.15%
2020/11/10	14	35.12	2	34.85	34.10	12	10,446	0.11%
2020/11/09	75	34.48	69	35.02	35.40	6	10,320	0.06%
2020/11/06	8	34.71	8	34.21	34.20	0	10,162	0.00%
2020/11/05	21	34.41	11	34.36	34.10	10	10,055	0.10%
2020/11/04	33	33.60	30	33.99	34.00	3	9,872	0.03%
2020/11/03	16	34.14	15	34.07	34.25	1	9,733	0.01%
2020/11/02	105	35.47	94	35.47	34.50	11	9,506	0.12%	大買/
2020/10/30	45	35.14	39	35.28	35.45	6	8,876	0.07%
2020/10/29	147	33.17	144	33.72	33.90	3	7,943	0.04%	大買/大賣/
2020/10/28	2	31.95	45	31.84	33.35	-43	6,845	-0.63%
2020/10/27	25	30.35	60	30.49	30.35	-35	6,655	-0.53%
2020/10/26	19	30.52	8	30.61	30.45	11	6,597	0.17%
2020/10/23	29	30.91	63	31.27	31.30	-34	6,518	-0.52%
2020/10/22	73	30.62	55	31.02	30.90	18	6,408	0.28%
2020/10/21	104	30.86	50	30.95	30.15	54	6,145	0.88%	大買/
2020/10/20	48	30.54	57	30.63	30.60	-9	5,644	-0.16%
2020/10/19	49	30.46	66	30.55	30.95	-17	5,526	-0.31%
2020/10/16	31	31.00	19	31.23	30.50	12	5,385	0.22%
2020/10/15	46	31.32	65.6	31.40	31.90	-19.6	4,981	-0.39%
2020/10/14	38	28.27	31	27.85	29.00	7	4,259	0.16%
2020/10/13	22	26.69	2	26.15	26.40	20	3,957	0.51%
2020/10/12	1	25.00	4	25.55	25.65	-3	3,728	-0.08%
2020/10/08	0	0.00	3	24.52	24.50	-3	3,690	-0.08%
2020/10/06	2	25.50	0	0.00	25.20	2	3,806	0.05%
2020/10/05	1	24.55	0	0.00	24.50	1	3,824	0.03%
2020/09/30	1	23.75	1	23.90	23.90	0	3,909	0.00%
2020/09/29	0	0.00	3	24.35	23.75	-3	3,900	-0.08%
2020/09/28	0	0.00	31	24.16	24.35	-31	3,861	-0.80%
2020/09/25	2	25.00	1	24.50	23.80	1	3,853	0.03%
2020/09/24	26	26.51	25	26.56	25.60	1	3,598	0.03%
2020/09/23	1	25.50	0	0.00	26.05	1	3,046	0.03%
2020/09/22	8	23.93	16	25.08	25.65	-8	2,376	-0.34%
2020/09/21	0	0.00	3	23.40	23.35	-3	2,033	-0.15%
2020/09/18	35	23.03	2	23.25	23.10	33	2,011	1.64%
2020/09/17	2	22.50	0	0.00	22.85	2	1,997	0.10%
2020/09/16	1	23.45	6	23.60	23.00	-5	1,979	-0.25%
2020/09/03	2	21.95	0	0.00	22.00	2	1,842	0.11%
2020/09/02	3	22.02	0	0.00	22.00	3	1,827	0.16%
2020/08/31	0	0.00	1	23.10	23.05	-1	1,783	-0.06%
2020/08/28	5	23.64	15	23.64	23.45	-10	1,745	-0.57%
2020/08/26	0	0.00	3	22.55	22.65	-3	1,478	-0.20%
2020/08/25	0	0.00	14	22.50	22.15	-14	1,429	-0.98%
2020/08/24	1	21.65	0	0.00	21.70	1	1,313	0.08%
2020/08/21	2	20.50	2	20.90	20.85	0	1,295	0.00%
2020/08/20	0	0.00	1	20.50	20.35	-1	1,287	-0.08%
2020/08/19	1	21.50	0	0.00	21.30	1	1,267	0.08%
2020/08/07	1	21.00	0	0.00	21.35	1	1,210	0.08%
2020/08/03	0	0.00	1	20.60	20.60	-1	1,191	-0.08%
2020/07/30	0	0.00	53	20.58	20.70	-53	1,183	-4.48%
2020/07/29	0	0.00	1	20.70	20.60	-1	1,179	-0.08%
2020/07/28	0	0.00	1	20.80	20.10	-1	1,165	-0.09%
2020/07/27	40	22.19	2	21.95	21.15	38	1,143	3.32%
2020/07/21	3	22.65	0	0.00	22.50	3	973	0.31%
2020/07/20	0	0.00	5	22.45	22.45	-5	954	-0.52%
2020/07/17	3	22.87	0	0.00	22.40	3	944	0.32%
2020/07/16	0	0.00	1	22.00	22.05	-1	888	-0.11%
2020/07/15	10	22.25	13	22.78	22.20	-3	878	-0.34%
2020/07/14	4	23.09	7	23.01	22.85	-3	850	-0.35%
2020/07/13	7	22.15	3	22.10	22.05	4	725	0.55%
2020/07/10	7	22.90	54	22.72	22.70	-47	704	-6.67%
2020/07/09	73	22.58	4	22.63	22.90	69	619	11.14%
2020/07/08	0	0.00	2	20.75	20.85	-2	503	-0.40%
2020/07/06	6	20.67	1	20.60	20.60	5	492	1.02%
2020/06/22	0	0.00	1	20.25	20.10	-1	562	-0.18%
2020/06/19	1	20.75	0	0.00	20.45	1	559	0.18%
2020/06/09	0	0.00	0.1	20.00	20.00	-0.1	587	-0.01%
2020/06/05	2	19.95	2	20.00	20.00	0	603	0.00%
2020/06/03	0	0.00	11	19.47	19.55	-11	601	-1.83%
2020/05/28	3	18.90	0	0.00	18.85	3	644	0.47%
2020/05/20	0	0.00	6	19.19	19.30	-6	636	-0.94%
2020/05/15	3	18.40	0	0.00	18.75	3	619	0.48%
2020/05/14	2	18.75	0	0.00	18.75	2	616	0.32%
2020/05/12	0	0.00	6	18.95	19.05	-6	609	-0.98%
2020/05/07	2	18.35	0	0.00	18.35	2	599	0.33%
2020/05/06	0	0.00	1	18.40	18.30	-1	599	-0.17%
2020/04/29	2	18.45	0	0.00	18.40	2	606	0.33%
2020/04/27	0	0.00	4	18.50	18.45	-4	620	-0.64%
2020/04/24	1	18.25	0	0.00	18.25	1	616	0.16%
2020/04/21	0	0.00	6	18.10	17.85	-6	606	-0.99%
2020/04/20	1	18.10	0	0.00	18.15	1	598	0.17%
2020/04/15	0	0.00	4	17.90	18.15	-4	572	-0.70%
2020/04/06	2	16.90	0	0.00	17.10	2	565	0.35%
2020/03/30	2	17.88	0	0.00	17.85	2	558	0.36%
2020/03/27	0	0.00	2	17.30	17.30	-2	529	-0.38%
2020/03/11	1	16.00	0	0.00	16.00	1	612	0.16%
2020/03/09	7	16.57	0	0.00	16.10	7	626	1.12%
2020/03/06	6	16.97	0	0.00	17.05	6	750	0.80%
2020/03/04	2	17.10	0	0.00	17.10	2	763	0.26%
2020/03/03	2	17.80	0	0.00	17.65	2	748	0.27%
2020/03/02	1	17.65	0	0.00	17.60	1	742	0.13%
2020/02/10	5	19.00	0	0.00	19.00	5	921	0.54%
2020/01/10	2	20.85	0	0.00	20.85	2	904	0.22%
2019/12/26	1	21.50	0	0.00	21.55	1	891	0.11%
2019/12/25	1	21.80	0	0.00	21.75	1	909	0.11%
2019/12/19	5	22.38	0	0.00	22.20	5	891	0.56%
2019/12/18	0	0.00	4	21.65	21.95	-4	764	-0.52%
2019/12/17	0	0.00	10	20.85	20.85	-10	737	-1.36%
2019/12/13	1	21.00	0	0.00	20.90	1	752	0.13%
2019/12/12	1	20.90	0	0.00	21.00	1	767	0.13%
2019/12/09	2	21.15	0	0.00	21.10	2	865	0.23%
2019/12/06	0	0.00	1	21.45	21.45	-1	859	-0.12%
2019/12/03	2	21.95	2	22.55	22.05	0	853	0.00%
2019/12/02	1	21.65	0	0.00	21.65	1	720	0.14%
2019/11/29	0	0.00	1	20.80	20.85	-1	698	-0.14%
2019/11/27	10	21.00	0	0.00	20.90	10	713	1.40%
2019/11/26	0	0.00	6	20.80	20.80	-6	716	-0.84%
2019/11/25	2	21.25	0	0.00	21.10	2	714	0.28%
2019/11/22	0	0.00	1	21.35	21.35	-1	713	-0.14%
2019/11/20	7	22.11	17	21.93	21.80	-10	701	-1.42%
2019/11/19	5	21.30	2	21.30	21.35	3	598	0.50%
2019/11/18	10	20.80	0	0.00	20.75	10	592	1.69%
2019/11/14	1	20.75	0	0.00	20.65	1	698	0.14%
2019/11/11	0	0.00	4	20.10	20.00	-4	692	-0.58%
2019/11/06	0	0.00	5	20.35	20.35	-5	689	-0.73%
2019/10/30	0	0.00	1	20.30	20.30	-1	823	-0.12%
2019/10/21	1	20.75	0	0.00	20.75	1	868	0.12%
2019/10/17	2	20.45	0	0.00	20.55	2	874	0.23%
2019/10/15	0	0.00	1	20.50	20.50	-1	876	-0.11%
2019/10/14	1	20.75	0	0.00	20.60	1	877	0.11%
2019/10/01	4	21.18	0	0.00	20.95	4	879	0.45%
2019/09/23	0	0.00	1	22.80	22.60	-1	851	-0.12%
2019/09/16	1	22.70	2	22.65	22.85	-1	810	-0.12%
2019/09/12	2	21.85	3	21.90	22.35	-1	766	-0.13%
2019/09/05	1	21.00	0	0.00	21.10	1	689	0.14%
2019/09/02	0	0.00	1	21.20	21.25	-1	683	-0.15%
2019/08/29	0	0.00	1	20.95	20.85	-1	666	-0.15%
2019/08/27	1	20.65	0	0.00	20.50	1	653	0.15%
2019/08/20	0	0.00	1	20.85	20.90	-1	632	-0.16%
2019/08/19	0	0.00	1	19.90	19.95	-1	530	-0.19%
2019/08/16	1	19.95	0	0.00	19.95	1	534	0.19%
2019/08/15	0	0.00	1	19.70	19.60	-1	533	-0.19%
2019/08/13	1	19.75	0	0.00	19.75	1	553	0.18%
2019/07/29	1	20.10	0	0.00	19.95	1	493	0.20%
2019/07/26	0	0.00	5	20.31	20.25	-5	492	-1.01%
2019/07/25	5	21.48	1	21.45	21.50	4	480	0.83%
2019/07/24	0	0.00	1	21.45	21.40	-1	466	-0.21%
2019/07/17	1	21.15	0	0.00	21.00	1	488	0.20%
2019/06/27	0	0.00	3	20.37	20.45	-3	1,028	-0.29%
2019/06/20	0	0.00	12	19.91	19.95	-12	1,210	-0.99%
2019/06/19	1	19.70	0	0.00	19.70	1	1,385	0.07%
2019/06/18	1	19.60	0	0.00	19.55	1	1,444	0.07%
2019/06/06	2	19.50	0	0.00	19.45	2	1,665	0.12%
2019/05/30	13	19.64	13	19.65	19.65	0	1,676	0.00%
2019/05/24	1	19.20	0	0.00	19.20	1	1,769	0.06%
2019/05/23	0	0.00	2	19.10	19.10	-2	1,787	-0.11%
2019/05/16	2	21.35	0	0.00	21.00	2	1,805	0.11%
2019/05/14	0	0.00	1	21.20	21.90	-1	1,842	-0.05%
2019/05/09	2	22.40	0	0.00	22.25	2	1,862	0.11%
2019/05/07	2	23.70	0	0.00	23.55	2	1,848	0.11%
2019/05/06	4	23.63	0	0.00	23.50	4	1,854	0.22%
2019/04/26	2	24.55	0	0.00	24.50	2	1,858	0.11%
2019/04/23	1	24.90	0	0.00	24.85	1	1,864	0.05%
2019/04/22	1	25.35	30	25.40	25.30	-29	1,885	-1.54%
2019/04/19	0	0.00	1	25.40	25.35	-1	1,893	-0.05%
2019/04/15	5	25.45	8	25.79	26.00	-3	1,780	-0.17%
2019/04/11	6	25.08	0	0.00	24.85	6	1,709	0.35%
2019/04/10	1	25.30	0	0.00	25.30	1	1,688	0.06%
2019/04/09	9	26.26	26	26.11	25.90	-17	1,658	-1.02%
2019/04/08	42	25.45	28	25.24	26.20	14	1,550	0.90%
2019/04/03	0	0.00	5	24.60	24.40	-5	1,425	-0.35%
2019/03/29	0	0.00	20	24.70	24.45	-20	1,369	-1.46%
2019/03/28	11	25.25	7	24.90	24.60	4	1,357	0.29%
2019/03/27	3	24.22	3	24.78	24.90	0	1,298	0.00%
2019/03/25	2	25.10	0	0.00	25.00	2	1,274	0.16%
2019/03/22	4	25.40	3	25.35	25.95	1	1,227	0.08%
2019/03/21	0	0.00	2	24.70	24.90	-2	1,050	-0.19%
2019/03/19	2	24.23	0	0.00	24.05	2	1,030	0.19%
2019/03/18	2	23.90	3	23.80	23.85	-1	1,001	-0.10%
2019/03/15	7	24.10	3	24.12	23.95	4	1,000	0.40%
2019/03/14	0	0.00	1	24.00	24.05	-1	928	-0.11%
2019/03/12	1	23.85	0	0.00	23.40	1	901	0.11%
2019/03/06	1	23.25	0	0.00	23.25	1	878	0.11%
2019/03/04	2	23.30	0	0.00	23.30	2	900	0.22%
2019/02/26	0	0.00	1	23.65	23.35	-1	906	-0.11%
2019/02/25	11	23.72	12	23.93	23.80	-1	899	-0.11%
2019/02/22	1	22.65	0	0.00	23.35	1	823	0.12%
2019/02/18	2	22.45	0	0.00	22.25	2	917	0.22%
2019/02/14	12	23.57	17	24.25	24.10	-5	900	-0.56%
2019/01/22	0	0.00	10	23.05	22.65	-10	913	-1.09%
2019/01/14	2	22.70	2	22.75	22.75	0	952	0.00%
2019/01/10	0	0.00	2	22.00	22.30	-2	911	-0.22%
2019/01/09	10	22.10	0	0.00	22.00	10	917	1.09%
2019/01/07	2	21.30	0	0.00	21.35	2	930	0.21%
2018/12/25	2	22.05	0	0.00	21.90	2	1,099	0.18%
2018/12/19	3	23.40	0	0.00	23.00	3	1,169	0.26%
2018/12/06	2	23.20	1	22.85	22.85	1	1,192	0.08%
2018/12/05	0	0.00	2	23.85	23.95	-2	1,216	-0.16%
2018/12/03	2	24.75	0	0.00	24.50	2	1,277	0.16%
2018/11/29	0	0.00	10	24.35	24.00	-10	1,336	-0.75%
2018/11/28	1	24.25	2	24.25	24.25	-1	1,346	-0.07%
2018/11/27	0	0.00	2	24.20	23.95	-2	1,376	-0.15%
2018/11/26	0	0.00	2	23.55	23.70	-2	1,393	-0.14%
2018/11/23	2	23.13	0	0.00	22.90	2	1,423	0.14%
2018/11/22	2	23.85	0	0.00	23.20	2	1,496	0.13%
2018/11/20	0	0.00	2	23.85	24.05	-2	1,723	-0.12%
2018/11/15	12	24.09	2	24.05	23.80	10	1,797	0.56%
2018/11/14	0	0.00	2	22.85	23.90	-2	1,734	-0.12%
2018/11/12	2	22.60	0	0.00	22.50	2	1,774	0.11%
2018/11/09	2	23.00	2	23.15	23.35	0	1,796	0.00%
2018/11/06	5	22.80	0	0.00	22.80	5	2,060	0.24%
2018/11/05	2	23.15	0	0.00	23.25	2	2,152	0.09%
2018/11/02	2	23.95	0	0.00	23.55	2	2,225	0.09%
2018/10/25	2	22.10	0	0.00	22.40	2	2,614	0.08%
2018/10/19	6	22.70	6	22.93	23.35	0	3,060	0.00%
2018/10/15	1	23.15	0	0.00	23.50	1	3,240	0.03%
2018/10/11	0	0.00	12	22.90	22.90	-12	3,359	-0.36%
2018/10/09	2	25.65	1	25.75	25.40	1	3,406	0.03%
2018/10/08	1	26.45	0	0.00	26.45	1	3,735	0.03%
2018/10/05	2	27.00	0	0.00	26.55	2	3,965	0.05%
2018/09/25	0	0.00	2	26.35	26.75	-2	4,016	-0.05%
2018/09/21	2	26.40	2	26.40	26.40	0	4,047	0.00%
2018/09/12	2	26.60	0	0.00	26.40	2	4,461	0.04%
2018/09/11	2	26.15	0	0.00	26.75	2	4,527	0.04%
2018/09/10	2	26.30	0	0.00	25.60	2	4,559	0.04%
2018/09/07	5	27.45	0	0.00	27.40	5	4,666	0.11%
2018/09/06	0	27.95	5	28.30	27.95	-5	5,046	-0.10%
2018/09/05	5	28.40	2	27.90	28.25	3	5,163	0.06%
2018/09/04	10.5	27.51	0	0.00	27.75	10.5	5,179	0.20%
2018/09/03	17	27.99	0	0.00	27.50	17	5,272	0.32%
2018/08/31	2	27.75	0	0.00	27.95	2	5,279	0.04%
2018/08/30	5	27.60	2	27.95	27.60	3	5,290	0.06%
2018/08/29	32	28.21	3	28.13	28.20	29	5,335	0.54%
2018/08/28	29	29.21	2	29.10	28.70	27	5,308	0.51%
2018/08/27	1	28.50	0	0.00	28.50	1	5,183	0.02%
2018/08/24	0	0.00	6	28.08	28.50	-6	5,206	-0.12%
2018/08/23	5.5	28.26	0	0.00	28.15	5.5	5,347	0.10%
2018/08/20	0	0.00	2	28.10	28.20	-2	5,783	-0.03%
2018/08/14	0	0.00	200	27.23	27.90	-200	5,812	-3.44%	大賣/鉅額交易
2018/08/13	214	27.12	12	26.85	26.30	202	5,798	3.48%	大買/鉅額交易
2018/08/10	0	0.00	175	28.76	28.25	-175	5,696	-3.07%	大賣/鉅額交易
2018/08/09	5	29.16	172	28.58	29.25	-167	5,706	-2.93%	大賣/鉅額交易
2018/08/08	38	29.58	10	29.30	28.70	28	5,648	0.50%
2018/08/07	2	30.00	1	30.10	29.90	1	5,587	0.02%
2018/08/06	30	30.10	0	0.00	30.30	30	5,588	0.54%
2018/08/03	72	30.26	2	30.43	30.25	70	5,528	1.27%
2018/08/02	2	28.93	0.6	29.60	29.75	1.4	5,409	0.03%
2018/08/01	40	29.76	30	29.50	29.15	10	5,353	0.19%
2018/07/31	2	29.40	0	0.00	29.80	2	5,296	0.04%
2018/07/30	75	29.94	0	0.00	28.95	75	5,267	1.42%
2018/07/27	372	29.83	45	30.22	30.00	327	5,160	6.34%	大買/鉅額交易
2018/07/26	42	29.15	12	29.00	29.75	30	4,963	0.60%
2018/07/25	0	0.00	2	28.33	28.50	-2	4,865	-0.04%
2018/07/24	3	27.65	1	27.50	27.80	2	4,781	0.04%
2018/07/23	0	0.00	2	27.50	27.20	-2	4,771	-0.04%
2018/07/20	18	28.28	16	28.51	28.00	2	4,774	0.04%
2018/07/19	2	28.20	1	28.10	28.10	1	4,740	0.02%
2018/07/18	10	29.30	10	29.60	28.80	0	4,706	0.00%
2018/07/17	1	29.80	4	29.55	29.20	-3	4,671	-0.06%
2018/07/16	73	29.59	65	29.89	30.70	8	4,591	0.17%
2018/07/13	7	28.92	31	29.14	29.35	-24	4,243	-0.57%
2018/07/11	0	0.00	8	25.98	26.00	-8	4,008	-0.20%
2018/07/10	1	25.95	0	0.00	26.30	1	4,009	0.02%
2018/07/09	1	26.25	1	26.90	26.90	0	4,027	0.00%
2018/07/06	0	0.00	4	26.70	26.50	-4	4,019	-0.10%
2018/07/05	4	26.01	0	0.00	25.70	4	4,005	0.10%
2018/07/04	0	0.00	1	27.20	27.00	-1	3,975	-0.03%
2018/07/03	0	0.00	145	27.62	27.05	-145	3,965	-3.66%	大賣/鉅額交易
2018/07/02	3	26.80	83	27.43	26.80	-80	3,909	-2.05%
2018/06/29	3	27.60	12	27.45	27.45	-9	3,868	-0.23%
2018/06/28	0	0.00	3	28.27	27.70	-3	3,849	-0.08%
2018/06/27	18	28.37	0	0.00	27.85	18	3,826	0.47%
2018/06/26	2	27.55	3	27.80	27.85	-1	3,773	-0.03%
2018/06/25	26	28.37	50	27.60	27.25	-24	3,717	-0.65%
2018/06/22	0	0.00	3	29.55	29.60	-3	3,627	-0.08%
2018/06/21	34	30.09	24	29.88	30.80	10	3,558	0.28%
2018/06/20	6	27.88	38	28.55	28.60	-32	3,388	-0.94%
2018/06/19	21	29.52	20	29.40	29.05	1	3,308	0.03%
2018/06/15	90	30.35	29	31.08	30.60	61	3,237	1.88%
2018/06/14	405	30.39	168	30.57	30.60	237	3,094	7.66%	大買/大賣/鉅額交易
2018/06/13	1	29.05	10	28.19	28.80	-9	2,682	-0.34%
2018/06/12	4	27.55	0	0.00	27.20	4	2,561	0.16%
2018/06/11	35	28.16	0	0.00	27.90	35	2,497	1.40%
2018/06/07	1	28.10	1	27.75	28.10	0	2,365	0.00%
2018/06/04	10	27.96	4	27.90	27.70	6	2,196	0.27%
2018/06/01	0	0.00	3	27.60	27.40	-3	2,120	-0.14%
2018/05/31	9	28.22	3	29.25	27.40	6	2,054	0.29%
2018/05/30	8	28.08	5	28.02	28.40	3	1,855	0.16%
2018/05/29	0	0.00	4	27.78	27.15	-4	1,654	-0.24%
2018/05/28	5	26.85	0	0.00	27.00	5	1,494	0.33%
2018/05/25	0	0.00	3	25.30	25.65	-3	1,343	-0.22%
2018/05/23	0	0.00	31	25.06	25.15	-31	1,301	-2.38%
2018/05/22	34	25.55	0	0.00	25.00	34	1,268	2.68%
2018/05/21	0	0.00	1	25.20	24.80	-1	1,168	-0.09%
2018/05/17	0	0.00	2	24.73	25.10	-2	1,078	-0.19%
2018/05/16	0	0.00	1	24.15	24.05	-1	973	-0.10%
2018/05/15	1	24.15	0	0.00	24.25	1	959	0.10%
2018/05/08	0	0.00	4	23.63	23.60	-4	847	-0.47%
2018/05/07	1	23.25	0	0.00	23.40	1	838	0.12%
2018/05/02	0	0.00	2	23.05	23.10	-2	814	-0.25%
2018/04/26	2	23.83	14	24.36	23.40	-12	818	-1.47%
2018/04/25	3	24.20	0	0.00	24.20	3	780	0.38%
2018/04/24	5	23.00	3	23.37	23.35	2	744	0.27%
2018/04/23	1	23.60	0	0.00	23.55	1	727	0.14%
2018/04/20	0	0.00	4	23.10	23.15	-4	681	-0.59%
2018/04/19	0	0.00	10	22.95	22.90	-10	672	-1.49%
2018/04/13	0	0.00	5	23.40	23.15	-5	647	-0.77%
2018/04/12	15	22.76	1	22.45	23.00	14	622	2.25%
2018/03/30	0	0.00	10	21.75	21.95	-10	651	-1.53%
2018/03/13	0	0.00	10	22.03	21.70	-10	632	-1.58%
2018/03/01	0	0.00	10	21.20	21.10	-10	647	-1.55%
2018/02/05	2	21.40	16	21.39	21.45	-14	743	-1.88%
2018/02/02	1	21.60	1	21.65	21.70	0	768	0.00%
2018/02/01	5	21.20	0	0.00	21.10	5	757	0.66%
2018/01/30	0	0.00	1	21.25	21.20	-1	769	-0.13%
2018/01/26	1	21.10	0	0.00	21.10	1	784	0.13%
2018/01/25	0	0.00	1	21.05	21.15	-1	803	-0.12%
2018/01/17	0	0.00	1	21.45	21.40	-1	997	-0.10%
2018/01/12	1	21.40	0	0.00	21.50	1	1,052	0.10%
2018/01/10	0	0.00	5	21.45	21.40	-5	1,069	-0.47%
2018/01/08	0	0.00	2	22.48	22.10	-2	1,118	-0.18%
2018/01/05	10	22.58	2	22.38	22.45	8	1,112	0.72%