均豪 (5443)-華南永昌券商分點個股進出

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▼0.19%
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－華南永昌券商分點個股進出

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

華南永昌券商分點個股進出
華南永昌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	1	53.40	0.1	53.80	54.00	0.9	10,355	0.01%
2024/05/16	4	54.75	2	54.95	54.30	2	10,877	0.02%
2024/05/15	2	53.45	1	54.00	53.80	1	10,957	0.01%
2024/05/14	0	0.00	7.7	53.12	52.80	-7.7	11,028	-0.07%
2024/05/13	1	54.20	1	53.60	53.50	0	11,012	0.00%
2024/05/10	0	0.00	1	52.40	52.90	-1	10,958	-0.01%
2024/05/09	7	53.46	1	52.80	52.80	6	10,942	0.05%
2024/05/08	5	56.30	1	55.80	55.70	4	10,899	0.04%
2024/05/07	11	55.04	6	56.75	56.10	5	10,920	0.05%
2024/05/06	17	56.74	14	57.17	55.50	3	10,943	0.03%
2024/05/02	4	55.48	2	55.70	55.80	2	10,923	0.02%
2024/04/30	1	57.00	0.1	57.07	57.10	0.9	11,028	0.01%
2024/04/29	5	56.24	6	56.35	56.70	-1	11,037	-0.01%
2024/04/26	5	56.34	4	56.48	55.10	1	11,038	0.01%
2024/04/25	4	55.55	3	55.93	55.80	1	11,165	0.01%
2024/04/24	5	56.84	3	55.93	56.40	2	11,147	0.02%
2024/04/23	9	53.99	3	54.00	53.60	6	11,163	0.05%
2024/04/22	25	55.46	20	52.98	52.10	5	11,216	0.04%
2024/04/19	15.1	57.44	13	59.73	56.00	2.1	11,192	0.02%
2024/04/18	21	62.95	2	63.30	62.00	19	11,144	0.17%
2024/04/17	17	64.01	20	64.41	63.60	-3	11,100	-0.03%
2024/04/16	18.1	61.78	9	61.00	60.80	9.1	10,934	0.08%
2024/04/15	16	63.64	94	63.44	63.40	-78	10,813	-0.72%
2024/04/12	16	66.60	15	66.67	65.90	1	10,655	0.01%
2024/04/11	21.3	67.16	18.1	67.93	67.20	3.2	10,487	0.03%
2024/04/10	14	69.00	10.1	68.53	69.00	3.9	10,310	0.04%
2024/04/09	124	69.12	132.4	69.16	68.20	-8.4	10,106	-0.08%	大買/大賣/
2024/04/08	46.2	68.05	48	68.08	68.80	-1.8	9,506	-0.02%
2024/04/03	204.1	69.51	190.1	69.08	67.90	14	9,006	0.16%	大買/大賣/
2024/04/02	83	64.00	189	64.56	66.00	-106	7,968	-1.33%	大賣/鉅額交易
2024/04/01	154.3	58.59	74	58.75	60.00	80.3	7,593	1.06%	大買/
2024/03/29	1	54.40	3	56.30	54.60	-2	7,249	-0.03%
2024/03/28	2	55.60	10	56.03	56.00	-8	7,164	-0.11%
2024/03/27	8	54.25	19	54.27	55.00	-11	7,071	-0.16%
2024/03/26	9.3	54.83	56	55.15	54.20	-46.7	7,007	-0.67%
2024/03/25	8	57.28	18	57.46	56.60	-10	6,885	-0.15%
2024/03/22	30	55.94	21	56.23	56.10	9	6,709	0.13%
2024/03/21	31	56.60	27	56.56	56.80	4	6,495	0.06%
2024/03/20	22	54.25	28	55.06	53.80	-6	6,210	-0.10%
2024/03/19	52	55.00	251	55.45	56.00	-199	6,025	-3.30%	大賣/鉅額交易
2024/03/18	218.5	51.81	40	53.85	54.10	178.5	5,624	3.17%	大買/鉅額交易
2024/03/15	16	49.25	0	0.00	49.65	16	5,405	0.30%
2024/03/14	3	50.02	13	50.38	48.90	-10	5,313	-0.19%
2024/03/13	70	53.43	53	51.35	51.80	17	5,183	0.33%
2024/03/12	61	54.19	23	55.33	55.80	38	4,989	0.76%
2024/03/11	40	51.44	17	52.36	51.50	23	4,806	0.48%
2024/03/08	19.2	53.73	14	54.26	53.20	5.2	4,651	0.11%
2024/03/07	53.1	58.84	28	59.15	59.10	25.1	4,570	0.55%
2024/03/06	18.1	54.40	26	54.04	58.00	-7.9	4,466	-0.18%
2024/03/05	33	52.43	0	0.00	52.90	33	4,365	0.76%
2024/03/04	6	51.42	6	51.58	51.80	0	4,307	0.00%
2024/03/01	4	50.15	9	51.29	49.85	-5	4,236	-0.12%
2024/02/29	4	50.30	5	50.40	50.40	-1	4,197	-0.02%
2024/02/27	3	49.80	11	49.73	49.35	-8	4,184	-0.19%
2024/02/26	18	49.09	12	49.56	48.80	6	4,155	0.14%
2024/02/23	52	50.49	42	50.61	50.00	10	4,237	0.24%
2024/02/22	120	51.23	108.5	51.03	51.20	11.5	4,136	0.28%	大買/大賣/
2024/02/21	134.2	49.11	163	48.84	49.90	-28.8	3,646	-0.79%	大買/大賣/
2024/02/20	65	48.22	24	47.78	48.40	41	2,926	1.40%
2024/02/19	193	43.76	152	43.78	44.00	41	2,701	1.52%	大買/大賣/
2024/02/16	11	41.96	76	40.28	42.05	-65	2,156	-3.02%
2024/02/15	9	38.02	21	37.74	38.25	-12	2,025	-0.59%
2024/02/05	0	34.85	2	34.83	34.80	-2	1,919	-0.10%
2024/02/02	0	34.75	1	34.65	34.65	-1	1,901	-0.05%
2024/02/01	0	34.85	0	0.00	34.50	0	1,885	0.00%
2024/01/31	3	34.95	5	35.05	34.85	-2	1,865	-0.11%
2024/01/30	2	35.40	0	0.00	35.40	2	1,835	0.11%
2024/01/29	7	35.94	13	35.59	35.55	-6	1,787	-0.34%
2024/01/26	4	34.84	16	34.64	34.60	-12	1,724	-0.70%
2024/01/25	12	34.91	2	35.10	35.10	10	1,679	0.60%
2024/01/24	7	35.56	19	36.05	35.50	-12	1,640	-0.73%
2024/01/23	0	0.00	3	35.00	35.10	-3	1,497	-0.20%
2024/01/22	1	34.60	27	34.76	34.45	-26	1,441	-1.80%
2024/01/19	26	35.13	21	35.41	34.30	5	1,383	0.36%
2024/01/18	5	33.26	18	33.14	33.35	-13	1,177	-1.10%
2024/01/17	68.5	34.38	29	34.10	33.85	39.5	1,140	3.46%
2024/01/16	5.5	33.39	32	34.21	34.30	-26.5	1,031	-2.57%
2024/01/15	55	33.79	15	33.47	33.70	40	915	4.37%
2024/01/12	24	33.26	29	33.51	32.60	-5	816	-0.62%
2024/01/11	2	32.20	6	32.33	32.40	-4	661	-0.60%
2024/01/10	4	30.75	0	0.00	30.70	4	604	0.66%
2024/01/08	47	30.97	3	30.65	30.40	44	608	7.23%
2024/01/05	7	30.75	51	30.62	30.75	-44	607	-7.24%
2024/01/04	0	0.00	2	30.50	30.55	-2	603	-0.33%
2024/01/03	47	31.26	7	31.13	30.70	40	605	6.61%
2024/01/02	16	31.10	56	30.88	31.20	-40	598	-6.69%
2023/12/29	77	30.64	28	30.48	30.40	49	595	8.22%
2023/12/28	29	30.56	77	30.50	30.65	-48	597	-8.03%
2023/12/27	0	30.30	5	30.39	30.20	-5	596	-0.83%
2023/12/14	1	31.45	0	0.00	31.20	1	616	0.16%
2023/12/07	2	30.85	0	30.90	30.75	2	613	0.33%
2023/12/06	0	0.00	2	30.98	31.05	-2	624	-0.32%
2023/12/05	0	0.00	0	31.25	30.90	0	629	0.00%
2023/12/04	2	31.65	0	0.00	31.60	2	652	0.31%
2023/12/01	0	0.00	5	31.75	31.80	-5	679	-0.74%
2023/11/29	2	31.45	2	32.00	31.40	0	757	0.00%
2023/11/27	2	31.05	0	0.00	30.95	2	762	0.26%
2023/11/24	4	32.49	1	31.80	31.70	3	777	0.39%
2023/11/22	717	32.49	710	31.86	31.55	7	763	0.92%	大買/大賣/
2023/11/21	0	0.00	0	29.95	30.60	0	703	0.00%
2023/11/17	1	29.55	0	0.00	29.65	1	685	0.15%
2023/11/15	0	0.00	0	28.60	28.55	0	681	0.00%
2023/11/09	5	28.80	0	0.00	28.70	5	705	0.71%
2023/11/07	1	29.05	1	28.95	28.95	0	733	0.00%
2023/11/01	5	28.10	0	0.00	28.05	5	851	0.59%
2023/10/31	5	28.90	0	0.00	28.30	5	948	0.53%
2023/10/18	0	0.00	0.1	28.15	28.15	-0.1	1,762	-0.01%
2023/10/17	2	29.53	3.1	29.30	29.20	-1.1	1,793	-0.06%
2023/10/16	10.1	29.83	0	0.00	29.65	10.1	1,856	0.54%
2023/09/28	0	30.35	0	0.00	30.50	0	2,052	0.00%
2023/09/26	0.1	30.46	0	0.00	30.30	0.1	2,066	0.00%
2023/09/22	1	30.60	0	0.00	30.80	1	2,074	0.05%
2023/09/21	0.1	30.25	0	0.00	30.30	0.1	2,075	0.00%
2023/09/20	2	30.74	1	30.80	30.60	1	2,072	0.05%
2023/09/19	0.1	30.65	0	0.00	30.85	0.1	2,080	0.00%
2023/09/18	0.1	31.25	1	31.10	31.15	-1	2,084	-0.05%
2023/09/13	0	31.20	0	0.00	31.30	0	2,157	0.00%
2023/09/12	0	31.38	0	0.00	31.25	0	2,189	0.00%
2023/09/11	1	31.35	41	31.66	31.35	-40	2,257	-1.77%
2023/09/08	0	0.00	2	32.65	32.40	-2	2,408	-0.08%
2023/09/07	0	0.00	0.2	33.50	32.90	-0.2	2,422	-0.01%
2023/09/06	0	0.00	15	33.73	33.75	-15	2,414	-0.62%
2023/09/05	52.1	33.43	13	33.78	33.55	39.1	2,404	1.63%
2023/09/04	7	33.46	2	33.13	32.70	5	2,397	0.21%
2023/09/01	2	32.63	28	32.91	32.50	-26	2,495	-1.04%
2023/08/30	12.1	32.97	15	33.60	32.40	-2.9	2,527	-0.11%
2023/08/29	1	31.45	0	0.00	31.90	1	2,512	0.04%
2023/08/28	12	32.02	0	0.00	32.05	12	2,513	0.48%
2023/08/25	51	32.98	38	32.82	33.40	13	2,489	0.52%
2023/08/23	0	0.00	1	30.45	30.35	-1	2,416	-0.04%
2023/08/22	0	30.80	0	0.00	30.10	0	2,556	0.00%
2023/08/21	0.1	30.40	0	0.00	30.45	0.1	2,552	0.00%
2023/08/18	5	30.65	0	0.00	30.55	5	2,546	0.20%
2023/08/16	0	30.45	1	30.90	30.75	-1	2,528	-0.04%
2023/08/14	2	31.00	0	0.00	30.70	2	2,515	0.08%
2023/08/11	0	0.00	0.3	32.70	32.00	-0.3	2,501	-0.01%
2023/08/10	0	32.50	0	0.00	32.45	0	2,485	0.00%
2023/08/08	1	34.90	1	34.60	34.55	0	2,421	0.00%
2023/08/07	1	34.95	2	34.98	35.45	-1	2,402	-0.04%
2023/08/04	11	35.90	14.5	35.86	35.50	-3.5	2,366	-0.15%
2023/08/02	3	34.38	11	34.10	34.30	-8	2,269	-0.35%
2023/08/01	17	35.71	45	36.14	35.70	-28	2,198	-1.27%
2023/07/31	33.3	34.86	15	35.15	35.00	18.3	2,046	0.89%
2023/07/28	43.1	34.85	23	35.03	34.50	20.1	1,885	1.07%
2023/07/26	0	0.00	2	33.55	33.15	-2	1,717	-0.12%
2023/07/25	42	33.83	46	33.95	34.20	-4	1,665	-0.24%
2023/07/24	3	31.90	1	32.15	32.00	2	1,477	0.14%
2023/07/21	1	32.45	1	32.65	32.65	0	1,467	0.00%
2023/07/20	22	32.81	0	0.00	32.95	22	1,436	1.53%
2023/07/19	5	32.73	3	32.20	31.90	2	1,397	0.14%
2023/07/18	2	31.03	0.6	31.20	31.40	1.4	1,334	0.11%
2023/07/17	0	0.00	3	32.17	31.90	-3	1,318	-0.23%
2023/07/14	0	0.00	1	32.00	32.40	-1	1,301	-0.08%
2023/07/13	18.6	32.63	18	32.63	32.45	0.6	1,269	0.04%
2023/07/11	0	0.00	1	30.45	30.00	-1	1,155	-0.09%
2023/07/07	6	31.15	34	30.90	30.90	-28	1,148	-2.44%
2023/07/04	0	0.00	2	31.78	32.10	-2	1,125	-0.18%
2023/06/30	0	0.00	6	31.30	31.40	-6	1,105	-0.54%
2023/06/29	1	30.80	0	0.00	30.75	1	1,100	0.09%
2023/06/27	0.1	31.20	3	30.88	30.60	-2.9	1,099	-0.27%
2023/06/26	0	0.00	5	31.91	31.50	-5	1,088	-0.46%
2023/06/21	0	0.00	1	31.85	32.05	-1	1,079	-0.09%
2023/06/20	16	32.17	7	32.16	32.05	9	1,069	0.84%
2023/06/19	7	34.26	19	33.80	34.05	-12	1,044	-1.15%
2023/06/16	31	33.65	14	33.56	33.30	17	1,000	1.70%
2023/06/15	16	33.98	9	34.10	33.80	7	970	0.72%
2023/06/14	40	34.43	2	33.62	33.80	38	898	4.23%
2023/06/12	0	0.00	3	31.77	31.70	-3	718	-0.42%
2023/06/09	0	0.00	0.1	32.90	32.60	-0.1	698	-0.01%
2023/06/08	12	32.45	3	32.93	32.30	9	685	1.31%
2023/06/07	20	33.34	35	32.86	33.20	-15	652	-2.30%
2023/06/06	20	31.74	8	31.77	31.20	12	519	2.31%
2023/06/05	0	0.00	3	31.05	31.00	-3	504	-0.59%
2023/06/02	0	0.00	16	30.85	30.75	-16	537	-2.98%
2023/06/01	0	0.00	4	31.11	30.90	-4	531	-0.75%
2023/05/31	1	30.85	13	30.81	30.65	-12	515	-2.33%
2023/05/30	0	0.00	6	30.38	30.45	-6	505	-1.19%
2023/05/29	2	30.10	0.2	30.12	30.05	1.8	500	0.35%
2023/05/26	26	31.14	18	30.91	31.20	8	474	1.69%
2023/05/25	0.1	28.50	2	28.60	28.80	-1.9	334	-0.58%
2023/05/08	2	28.40	0	0.00	28.30	2	361	0.55%
2023/05/03	0	0.00	0	28.35	28.30	0	390	0.00%
2023/05/02	1	28.40	0	28.32	28.45	1	395	0.25%
2023/04/28	0	0.00	0	28.20	28.40	0	412	0.00%
2023/04/21	0	0.00	3	28.33	28.30	-3	478	-0.63%
2023/04/19	3	29.20	0	29.25	29.20	3	474	0.63%
2023/04/18	1	29.40	0	0.00	29.45	1	472	0.21%
2023/04/17	0	29.50	0	0.00	29.35	0	467	0.00%
2023/04/14	3	28.80	0	0.00	28.95	3	464	0.65%
2023/04/13	0	29.18	0	0.00	28.85	0	465	0.00%
2023/04/11	0	29.40	0	0.00	28.75	0	470	0.00%
2023/03/30	0	29.35	0	0.00	29.10	0	485	0.00%
2023/03/29	0	29.45	0	0.00	29.00	0	488	0.00%
2023/03/28	6	28.84	10	28.90	28.80	-4	497	-0.80%
2023/03/27	2	29.38	0	0.00	29.35	2	496	0.40%
2023/03/24	0	29.60	28	29.40	29.35	-28	505	-5.54%
2023/03/22	0	0.00	5	29.40	29.30	-5	580	-0.86%
2023/03/21	0	0.00	4	29.39	29.25	-4	624	-0.64%
2023/03/20	11	29.03	10	29.20	29.25	1	762	0.13%
2023/03/17	0	29.95	0	0.00	28.80	0	863	0.00%
2023/03/16	5	28.75	0	0.00	28.55	5	864	0.58%
2023/03/15	13	29.31	5	29.40	29.00	8	861	0.93%
2023/03/14	3	29.25	0	0.00	29.10	3	862	0.35%
2023/03/13	5	29.25	0	0.00	29.40	5	860	0.58%
2023/03/10	25	30.03	0	0.00	30.00	25	854	2.93%
2023/03/09	10	30.72	0	0.00	30.30	10	850	1.18%
2023/03/08	10	30.75	1	30.50	30.75	9	842	1.07%
2023/03/07	13	30.89	3	31.05	30.65	10	818	1.22%
2023/03/06	0	30.15	0	0.00	30.00	0	770	0.00%
2023/03/03	2	29.80	0	0.00	29.80	2	764	0.26%
2023/03/02	0	30.00	0	0.00	29.70	0	766	0.00%
2023/03/01	11	29.64	0	0.00	29.80	11	764	1.44%
2023/02/24	0	29.90	0	0.00	29.45	0	763	0.00%
2023/02/23	2	29.20	6	29.40	29.40	-4	756	-0.53%
2023/02/22	0	29.05	0	0.00	29.05	0	760	0.00%
2023/02/17	0	0.00	1	29.05	29.10	-1	785	-0.13%
2023/02/15	0	29.15	0	0.00	28.80	0	787	0.00%
2023/02/13	0	28.90	0	0.00	28.80	0	788	0.00%
2023/02/10	0	0.00	3	29.17	28.80	-3	790	-0.38%
2023/02/06	3	29.00	1	29.00	29.00	2	775	0.26%
2023/02/03	0	29.57	1	29.20	29.50	-1	771	-0.13%
2023/02/02	0	29.50	4	29.55	29.45	-4	765	-0.52%
2023/01/30	1	28.60	3	28.70	28.75	-2	739	-0.27%
2023/01/11	1	28.85	0	0.00	29.05	1	678	0.15%
2023/01/05	3	28.10	0	0.00	28.25	3	656	0.46%
2023/01/03	0	0.00	1	27.85	28.00	-1	657	-0.15%
2022/12/30	2	27.50	0	0.00	27.60	2	654	0.31%
2022/12/28	6	28.00	0.2	28.20	27.55	5.8	644	0.90%
2022/12/22	0.2	29.20	0	0.00	28.90	0.2	632	0.03%
2022/12/21	0.1	28.66	0	0.00	28.40	0.1	630	0.01%
2022/12/20	3	28.40	0	0.00	28.30	3	629	0.48%
2022/12/15	1	29.65	4	29.75	29.60	-3	611	-0.49%
2022/12/14	6	30.18	4	30.50	30.25	2	593	0.34%
2022/12/13	31	30.04	27	30.68	30.00	4	533	0.75%
2022/12/12	54	30.84	56.2	30.68	31.50	-2.2	490	-0.44%
2022/12/09	2.1	30.24	17.1	30.47	30.65	-15	353	-4.24%
2022/12/05	0	0.00	1.2	28.71	28.60	-1.2	331	-0.35%
2022/12/01	1	28.70	0	0.00	28.55	1	331	0.30%
2022/11/30	0	0.00	1.2	28.09	28.10	-1.2	328	-0.35%
2022/11/25	1	27.90	0	0.00	27.80	1	334	0.30%
2022/11/24	0	0.00	0.2	28.00	28.05	-0.2	338	-0.06%
2022/11/23	0	0.00	2	28.05	27.85	-2	336	-0.59%
2022/11/22	0	0.00	5	27.85	27.60	-5	340	-1.47%
2022/11/21	5	27.97	0	0.00	27.95	5	364	1.37%
2022/11/18	3.1	28.20	0	0.00	28.30	3.1	367	0.84%
2022/11/17	0.5	29.10	3	28.60	28.65	-2.5	363	-0.69%
2022/11/14	3	26.55	0	0.00	26.65	3	427	0.70%
2022/11/11	2	26.88	0	0.00	26.60	2	428	0.47%
2022/11/10	1	26.60	0	0.00	26.65	1	423	0.24%
2022/11/09	0	0.00	1	26.75	26.70	-1	422	-0.24%
2022/11/07	0	0.00	1	26.55	26.55	-1	422	-0.24%
2022/11/04	1	26.30	6.6	26.16	26.25	-5.6	423	-1.32%
2022/10/25	0	0.00	10	24.85	24.95	-10	421	-2.37%
2022/10/24	1	25.40	0	0.00	25.05	1	420	0.24%
2022/10/21	0	0.00	1	25.00	25.00	-1	420	-0.24%
2022/10/20	5	25.04	0	25.40	25.05	5	421	1.19%
2022/10/19	0	0.00	2	25.65	25.40	-2	426	-0.47%
2022/10/18	2	25.40	1	25.45	25.40	1	434	0.23%
2022/10/17	0	0.00	1	25.20	25.25	-1	436	-0.23%
2022/10/14	0	0.00	10	25.40	25.50	-10	436	-2.29%
2022/10/13	0	0.00	1	24.40	24.45	-1	433	-0.23%
2022/10/11	0	0.00	3	25.57	25.55	-3	433	-0.69%
2022/10/05	2	26.80	0	0.00	26.80	2	434	0.46%
2022/09/28	3	26.15	2	26.18	26.05	1	436	0.23%
2022/09/27	0	0.00	4	26.90	27.00	-4	434	-0.92%
2022/09/23	7	27.31	0	0.00	27.40	7	440	1.59%
2022/09/22	0	27.30	1	27.35	28.10	-1	439	-0.23%
2022/09/14	3	28.27	2.5	28.66	28.70	0.5	432	0.12%
2022/09/13	30.5	28.35	28	29.09	28.80	2.5	422	0.59%
2022/09/07	0	0.00	4	25.39	25.65	-4	358	-1.12%
2022/08/29	0	0.00	1	27.00	27.00	-1	337	-0.30%
2022/08/26	8	28.05	2	27.98	27.80	6	332	1.81%
2022/08/25	1	27.50	1	27.25	27.30	0	307	0.00%
2022/08/24	3	27.35	0	0.00	27.40	3	302	0.99%
2022/08/22	1	28.30	2	28.55	27.60	-1	299	-0.33%
2022/08/19	6	28.36	16	28.59	28.70	-10	273	-3.66%
2022/08/08	0	0.00	3	25.35	25.40	-3	200	-1.50%
2022/08/02	2	24.75	0	0.00	24.80	2	202	0.99%
2022/07/26	3	25.10	0	0.00	24.90	3	202	1.48%
2022/07/22	0	0.00	1	26.40	26.40	-1	188	-0.53%
2022/07/20	0	25.65	0	0.00	25.75	0	192	0.00%
2022/07/07	0	0.00	25	23.37	23.50	-25	198	-12.59%
2022/07/05	0	0.00	0	24.05	24.00	0	201	0.00%
2022/07/01	0	0.00	0	25.25	23.70	0	198	0.00%
2022/06/27	0	27.20	0	0.00	27.00	0	194	0.00%
2022/06/24	0	27.10	0	0.00	26.35	0	197	0.00%
2022/06/20	0	0.00	2	26.80	26.50	-2	199	-1.00%
2022/05/25	0	28.80	0	0.00	28.75	0	273	0.00%
2022/05/19	0	28.45	1	28.70	28.60	-1	297	-0.34%
2022/05/10	0	0.00	2	29.20	29.20	-2	315	-0.63%
2022/04/28	0	0.00	2	29.15	29.00	-2	367	-0.54%
2022/04/25	0	0.00	2	29.70	29.60	-2	400	-0.50%
2022/04/19	3	30.90	1	30.90	30.90	2	421	0.47%
2022/04/18	0	30.60	0	0.00	30.85	0	428	0.00%
2022/04/15	0	0.00	4	31.53	31.10	-4	429	-0.93%
2022/04/13	1	31.80	0	0.00	31.80	1	438	0.23%
2022/04/11	1	29.70	1	30.20	29.95	0	436	0.00%
2022/04/08	0	0.00	0	30.85	31.00	0	439	0.00%
2022/04/07	1	31.00	0	31.80	30.70	1	458	0.22%
2022/04/06	0	0.00	1	32.10	32.00	-1	472	-0.21%
2022/03/31	1	32.20	1	32.35	32.15	0	487	0.00%
2022/03/29	0	32.20	0	0.00	32.20	0	499	0.00%
2022/03/22	1	32.60	1	32.20	32.70	0	502	0.00%
2022/03/18	2	30.40	1	30.75	31.00	1	485	0.21%
2022/03/17	0	30.15	11	29.56	30.20	-11	500	-2.20%
2022/03/14	0	30.00	0	0.00	29.55	0	515	0.00%
2022/03/11	0	30.25	0	0.00	29.60	0	523	0.00%
2022/03/10	0.1	31.30	0	0.00	29.95	0.1	529	0.01%
2022/03/09	0	31.30	10	29.00	29.30	-10	537	-1.86%
2022/03/08	0	29.95	0	29.63	28.75	0	548	0.00%
2022/03/07	0	30.00	0	29.80	29.65	0	556	0.00%
2022/02/23	3.1	31.30	10	31.20	31.50	-6.9	1,227	-0.56%
2022/02/22	4	31.65	0	0.00	31.20	4	1,234	0.32%
2022/02/21	0	0.00	2	32.45	32.15	-2	1,236	-0.16%
2022/02/17	0	33.10	0	0.00	32.45	0	1,256	0.00%
2022/02/15	0	0.00	2	32.70	32.60	-2	1,275	-0.16%
2022/02/11	0	0.00	2	33.70	33.70	-2	1,279	-0.16%
2022/02/10	5	33.80	1	33.65	33.65	4	1,281	0.31%
2022/02/08	0	0.00	1	33.15	33.10	-1	1,279	-0.08%
2022/02/07	0	0.00	1	32.15	32.75	-1	1,280	-0.08%
2022/01/25	5	30.85	1	30.90	30.80	4	1,311	0.30%
2022/01/21	0	0.00	2	31.85	31.80	-2	1,314	-0.15%
2022/01/19	3	33.35	1	33.45	33.15	2	1,308	0.15%
2022/01/18	3	33.60	2	33.98	33.75	1	1,306	0.08%
2022/01/17	2	32.40	6	32.43	32.90	-4	1,284	-0.31%
2022/01/12	0	0.00	3	33.55	33.15	-3	1,289	-0.23%
2022/01/11	2	33.45	0	0.00	33.30	2	1,289	0.16%
2022/01/07	0	0.00	1	33.95	33.15	-1	1,284	-0.08%
2022/01/06	0	0.00	1	33.90	33.90	-1	1,280	-0.08%
2022/01/05	0	0.00	1	34.20	34.25	-1	1,282	-0.08%
2022/01/04	1	34.40	0	34.35	34.15	1	1,281	0.08%
2021/12/30	0	0.00	2	34.60	34.45	-2	1,278	-0.16%
2021/12/29	0	0.00	1	34.35	34.50	-1	1,264	-0.08%
2021/12/28	0	0.00	1	33.95	33.85	-1	1,260	-0.08%
2021/12/27	2	33.70	0	0.00	33.80	2	1,265	0.16%
2021/12/24	1	33.45	1	33.55	33.40	0	1,276	0.00%
2021/12/20	0	0.00	1	32.80	32.80	-1	1,276	-0.08%
2021/12/17	1	32.85	0	0.00	32.80	1	1,279	0.08%
2021/12/15	0	0.00	2	33.00	32.90	-2	1,285	-0.16%
2021/12/13	5	34.10	0	0.00	33.85	5	1,285	0.39%
2021/12/09	3	34.55	3	35.10	34.75	0	1,274	0.00%
2021/12/08	0	0.00	4	34.58	34.55	-4	1,276	-0.31%
2021/12/07	2	34.40	10	34.40	34.40	-8	1,271	-0.63%
2021/12/03	5	34.93	0	0.00	34.85	5	1,279	0.39%
2021/12/02	1.1	35.11	1	34.55	34.50	0.1	1,280	0.01%
2021/12/01	1	34.50	0	0.00	34.95	1	1,280	0.08%
2021/11/30	0	0.00	2	35.40	35.10	-2	1,273	-0.16%
2021/11/29	20	35.00	6	35.11	35.00	14	1,257	1.11%
2021/11/26	10	37.46	93	38.11	36.50	-83	1,225	-6.78%
2021/11/25	190	39.85	164.1	39.97	39.20	25.9	1,131	2.29%	大買/大賣/
2021/11/24	450	36.34	396.1	36.92	37.95	53.9	757	7.12%	大買/大賣/
2021/11/22	0	0.00	9	34.88	34.90	-9	643	-1.40%
2021/11/17	0	0.00	4	34.99	34.90	-4	653	-0.61%
2021/11/16	1	34.35	0	0.00	34.05	1	651	0.15%
2021/11/15	2	34.33	6	34.34	34.45	-4	658	-0.61%
2021/11/12	1	33.65	9	33.48	34.00	-8	669	-1.20%
2021/11/11	1	33.45	1	33.20	33.15	0	686	0.00%
2021/11/10	0	0.00	3	33.20	32.80	-3	708	-0.42%
2021/11/09	10	33.00	5	33.40	32.90	5	750	0.67%
2021/11/08	5	33.05	1	33.00	33.00	4	758	0.53%
2021/11/05	0	0.00	3	33.25	33.30	-3	818	-0.37%
2021/11/04	1	33.60	3	33.85	33.70	-2	840	-0.24%
2021/11/03	0	0.00	1	33.55	33.45	-1	864	-0.12%
2021/11/02	3.1	35.25	1	35.45	33.85	2.1	900	0.23%
2021/11/01	1	33.50	4	33.55	33.45	-3	881	-0.34%
2021/10/29	0	32.35	0	0.00	32.50	0	883	0.00%
2021/10/27	0	0.00	1	32.50	32.55	-1	902	-0.11%
2021/10/26	0	0.00	10	32.65	32.15	-10	929	-1.08%
2021/10/25	0	0.00	1	32.75	32.70	-1	949	-0.11%
2021/10/22	0	0.00	1	32.45	32.40	-1	1,028	-0.10%
2021/10/15	0	0.00	1	30.60	30.65	-1	1,362	-0.07%
2021/10/13	0	0.00	1	29.60	29.55	-1	1,653	-0.06%
2021/10/05	5	30.15	0	0.00	31.00	5	3,090	0.16%
2021/10/04	0	0.00	4	30.38	30.25	-4	3,167	-0.13%
2021/09/30	0	0.00	1	31.70	32.35	-1	3,617	-0.03%
2021/09/29	0	0.00	0	32.60	31.90	0	3,799	0.00%
2021/09/28	3	32.85	0	0.00	32.90	3	4,000	0.07%
2021/09/23	6	32.40	0	0.00	32.30	6	4,050	0.15%
2021/09/17	0	0.00	3	33.05	33.20	-3	4,069	-0.07%
2021/09/14	0	0.00	1	33.50	33.30	-1	4,192	-0.02%
2021/09/09	0	0.00	3	34.65	35.00	-3	4,281	-0.07%
2021/09/08	0.1	34.00	0	0.00	33.35	0.1	4,297	0.00%
2021/09/06	0	0.00	2	35.00	34.95	-2	4,453	-0.04%
2021/09/03	0	0.00	1	36.45	36.40	-1	4,589	-0.02%
2021/09/01	0	0.00	1	36.45	36.60	-1	4,607	-0.02%
2021/08/30	0	0.00	2	35.75	35.75	-2	4,654	-0.04%
2021/08/27	1	35.65	95	36.10	35.75	-94	4,660	-2.02%
2021/08/26	0	0.00	56	36.05	35.85	-56	4,664	-1.20%
2021/08/25	1	35.65	5	36.04	36.00	-4	4,676	-0.09%
2021/08/24	0	0.00	1	34.90	35.05	-1	4,697	-0.02%
2021/08/20	4	33.70	1	34.25	34.15	3	4,755	0.06%
2021/08/19	1	34.50	12	35.26	34.30	-11	4,750	-0.23%
2021/08/18	0	0.00	7	35.10	35.40	-7	4,761	-0.15%
2021/08/17	2	33.57	8	34.27	33.50	-6	4,759	-0.13%
2021/08/16	7	35.08	9	35.32	35.00	-2	4,746	-0.04%
2021/08/13	2	35.50	19	35.56	35.35	-17	4,734	-0.36%
2021/08/12	1	37.60	13	37.26	37.25	-12	4,700	-0.26%
2021/08/11	19	37.38	16	37.79	36.80	3	4,712	0.06%
2021/08/10	5	38.90	6	38.88	38.20	-1	4,679	-0.02%
2021/08/09	21	40.13	1	39.65	39.65	20	4,709	0.42%
2021/08/06	1	40.50	2	41.23	41.10	-1	4,721	-0.02%
2021/08/05	2	39.80	2	39.78	39.70	0	4,742	0.00%
2021/08/04	2	39.85	3	40.10	39.80	-1	4,822	-0.02%
2021/08/03	5	39.69	5	39.78	39.70	0	4,845	0.00%
2021/08/02	6	39.40	5	39.55	39.60	1	4,872	0.02%
2021/07/30	4	39.54	5	40.18	39.30	-1	4,927	-0.02%
2021/07/29	6	39.45	8	39.49	39.70	-2	4,919	-0.04%
2021/07/28	11	38.25	11	38.64	39.00	0	4,917	0.00%
2021/07/27	13	42.37	8.7	41.83	41.00	4.3	4,914	0.09%
2021/07/26	13	42.45	23	42.88	42.80	-10	4,923	-0.20%
2021/07/23	3	42.98	18	43.14	42.00	-15	4,886	-0.31%
2021/07/22	16	42.64	8	43.06	42.80	8	4,867	0.16%
2021/07/21	19	42.99	5	43.05	41.65	14	4,820	0.29%
2021/07/20	12	43.44	194	43.83	43.10	-182	4,713	-3.86%	大賣/鉅額交易
2021/07/19	38.2	43.56	21	43.23	42.85	17.2	4,634	0.37%
2021/07/16	40	45.77	55	45.75	45.35	-15	4,532	-0.33%
2021/07/15	143	47.32	109	47.71	47.00	34	4,444	0.76%	大買/大賣/
2021/07/14	203.5	45.62	145.5	45.98	48.15	58	3,963	1.46%	大買/大賣/
2021/07/13	65.5	43.98	37	43.85	44.40	28.5	3,591	0.79%
2021/07/12	39	42.42	30	42.88	42.10	9	3,424	0.26%
2021/07/09	47	45.11	12	45.59	45.15	35	3,286	1.06%
2021/07/08	400	45.75	68	45.39	45.60	332	3,291	10.09%	大買/鉅額交易
2021/07/07	24	44.26	31	44.25	43.70	-7	3,065	-0.23%
2021/07/06	71	43.02	22	43.16	43.45	49	3,025	1.62%
2021/07/05	53	41.69	75	41.75	43.00	-22	3,006	-0.73%
2021/07/02	2	37.95	12	39.18	39.30	-10	2,855	-0.35%
2021/07/01	3	38.77	0	0.00	38.10	3	2,928	0.10%
2021/06/30	5	39.40	3	39.32	39.05	2	3,014	0.07%
2021/06/29	12	39.85	9	39.59	39.40	3	3,136	0.10%
2021/06/28	0	0.00	1	39.65	39.45	-1	3,218	-0.03%
2021/06/25	0	0.00	1	40.15	39.70	-1	3,231	-0.03%
2021/06/24	13	40.40	28	40.75	39.85	-15	3,253	-0.46%
2021/06/23	17	39.24	1.1	39.18	38.65	15.9	3,361	0.47%
2021/06/22	14	38.42	4	38.44	37.90	10	3,373	0.30%
2021/06/21	6	37.83	26	38.14	37.90	-20	3,368	-0.59%
2021/06/18	23	40.47	2	40.63	39.30	21	3,384	0.62%
2021/06/17	21	40.33	14.1	40.48	40.80	6.9	3,415	0.20%
2021/06/16	20	40.47	34	40.56	40.20	-14	3,428	-0.41%
2021/06/15	28	39.63	13	39.82	40.90	15	3,404	0.44%
2021/06/11	24	39.78	53	40.41	38.65	-29	3,391	-0.86%
2021/06/10	28	38.29	15	38.10	38.15	13	3,327	0.39%
2021/06/09	11	37.36	5	37.70	37.15	6	3,354	0.18%
2021/06/08	28	38.15	17	38.13	37.80	11	3,392	0.32%
2021/06/07	0	0.00	0	36.70	36.30	0	3,374	0.00%
2021/06/04	4	36.95	0	0.00	36.45	4	3,379	0.12%
2021/06/03	0.1	37.60	2	37.55	37.30	-1.9	3,406	-0.06%
2021/06/02	4	37.18	4	37.30	37.70	0	3,437	0.00%
2021/06/01	0	0.00	14	37.96	38.00	-14	3,446	-0.41%
2021/05/31	20	37.36	21	37.58	38.00	-1	3,433	-0.03%
2021/05/28	0	0.00	6	36.08	36.20	-6	3,425	-0.18%
2021/05/27	0	0.00	3	35.25	35.25	-3	3,430	-0.09%
2021/05/26	6	35.60	5	35.54	35.55	1	3,456	0.03%
2021/05/25	7	35.16	24	35.27	35.90	-17	3,469	-0.49%
2021/05/24	13	34.26	7	34.61	34.60	6	3,511	0.17%
2021/05/21	0	0.00	2	34.05	34.15	-2	3,566	-0.06%
2021/05/20	2	33.55	2	33.55	33.00	0	3,675	0.00%
2021/05/19	9	33.06	50	33.14	34.00	-41	3,739	-1.10%
2021/05/18	13	32.10	18	32.62	33.40	-5	3,851	-0.13%
2021/05/17	6	30.78	17	30.50	30.45	-11	3,918	-0.28%
2021/05/14	15	33.92	23	34.51	33.25	-8	3,923	-0.20%
2021/05/13	80	33.41	74	32.99	33.25	6	3,935	0.15%
2021/05/12	48	32.94	79	32.86	31.35	-31	3,910	-0.79%
2021/05/11	49	35.35	17	36.16	34.35	32	3,858	0.83%
2021/05/10	13	37.30	3	37.00	36.90	10	3,881	0.26%
2021/05/07	8	37.64	6	37.61	38.50	2	3,925	0.05%
2021/05/06	2	34.63	2	35.10	35.00	0	3,918	0.00%
2021/05/05	2	36.05	4	36.60	34.85	-2	3,960	-0.05%
2021/05/04	9	36.83	39	36.94	35.45	-30	4,039	-0.74%
2021/05/03	18	39.06	68	38.08	37.80	-50	4,067	-1.23%
2021/04/29	3	40.78	5	40.94	40.20	-2	4,100	-0.05%
2021/04/28	13	41.44	10	41.40	41.20	3	4,206	0.07%
2021/04/27	0	0.00	1	40.55	40.55	-1	4,369	-0.02%
2021/04/26	7.1	40.75	3	41.08	40.75	4.1	4,624	0.09%
2021/04/23	8	39.84	17.1	40.66	40.70	-9.1	4,853	-0.19%
2021/04/22	35	41.21	2	41.20	40.20	33	5,435	0.61%
2021/04/21	7	41.99	10	42.00	42.00	-3	5,490	-0.05%
2021/04/20	3	42.82	3	43.07	42.60	0	5,573	0.00%
2021/04/19	11	43.14	21	42.90	42.60	-10	5,781	-0.17%
2021/04/16	16	44.60	10	43.88	43.90	6	5,883	0.10%
2021/04/15	1.1	44.37	9	43.07	44.60	-7.9	6,141	-0.13%
2021/04/14	11	41.78	7	42.16	41.95	4	6,526	0.06%
2021/04/13	2	43.83	1	44.60	43.80	1	7,002	0.01%
2021/04/12	5	45.92	9	45.40	45.10	-4	7,240	-0.06%
2021/04/09	16	47.46	9	46.18	46.15	7	7,508	0.09%
2021/04/08	16	45.63	1	45.60	45.40	15	7,424	0.20%
2021/04/07	5	45.39	3	45.38	45.80	2	7,624	0.03%
2021/04/06	8	45.72	5	45.38	44.65	3	7,737	0.04%
2021/04/01	6	45.19	16	45.20	45.50	-10	7,723	-0.13%
2021/03/31	3	44.83	14	44.05	44.65	-11	7,657	-0.14%
2021/03/30	17	43.79	1	43.95	43.25	16	7,673	0.21%
2021/03/29	5	43.52	4	43.61	43.40	1	7,754	0.01%
2021/03/26	50	44.89	29	44.46	44.00	21	7,845	0.27%
2021/03/25	0	43.15	0	0.00	44.25	0	7,833	0.00%
2021/03/23	13	44.34	5	44.45	42.90	8	8,081	0.10%
2021/03/22	11	44.49	10	44.07	44.05	1	8,543	0.01%
2021/03/19	2	43.52	15	43.50	43.45	-13	8,878	-0.15%
2021/03/18	1	43.30	2	43.88	43.25	-1	9,398	-0.01%
2021/03/17	17	43.77	26	43.67	43.50	-9	10,221	-0.09%
2021/03/16	12	43.22	29	43.01	43.20	-17	10,371	-0.16%
2021/03/15	8	41.96	10	41.86	41.75	-2	10,416	-0.02%
2021/03/12	7	40.69	29	40.58	40.50	-22	10,551	-0.21%
2021/03/11	1	41.40	13	40.93	41.05	-12	10,575	-0.11%
2021/03/10	14	39.77	15	39.86	39.80	-1	10,617	-0.01%
2021/03/09	7	38.76	44	39.10	39.40	-37	10,667	-0.35%
2021/03/08	20	39.73	78	39.63	39.00	-58	10,708	-0.54%
2021/03/05	8	40.25	7	40.31	40.10	1	10,868	0.01%
2021/03/04	3	40.85	9	41.87	40.80	-6	10,952	-0.05%
2021/03/03	7	40.60	22	41.43	42.20	-15	11,013	-0.14%
2021/03/02	10	42.31	24	43.08	41.50	-14	11,111	-0.13%
2021/02/26	2	42.10	3	42.77	42.65	-1	11,186	-0.01%
2021/02/25	6	44.05	4	43.54	43.45	2	11,279	0.02%
2021/02/24	16	44.84	14	44.76	43.90	2	11,349	0.02%
2021/02/23	4	44.98	31	44.76	45.20	-27	11,399	-0.24%
2021/02/22	28	44.24	16	44.71	45.15	12	11,416	0.11%
2021/02/19	28	42.53	21	42.76	43.15	7	11,524	0.06%
2021/02/18	55	41.78	52	40.58	42.55	3	12,247	0.02%
2021/02/17	21	39.12	51	38.97	39.25	-30	12,909	-0.23%
2021/02/05	29	40.09	7	39.84	39.85	22	13,400	0.16%
2021/02/04	30	39.81	15	40.29	40.90	15	13,445	0.11%
2021/02/03	19	41.34	11	40.80	40.40	8	13,630	0.06%
2021/02/02	31	42.09	6	42.29	41.80	25	13,717	0.18%
2021/02/01	17	40.59	24	41.22	41.70	-7	13,841	-0.05%
2021/01/29	57	42.10	62	42.13	41.35	-5	13,919	-0.04%
2021/01/28	5	43.63	19	43.70	42.90	-14	14,037	-0.10%
2021/01/27	8	44.38	7	44.42	44.95	1	14,143	0.01%
2021/01/26	16	44.31	15	43.51	43.55	1	14,311	0.01%
2021/01/25	48	45.46	33	45.60	44.65	15	14,844	0.10%
2021/01/22	20	46.25	18	46.61	46.95	2	15,673	0.01%
2021/01/21	46	46.18	86	45.46	46.20	-40	16,685	-0.24%
2021/01/20	39	46.97	31	46.80	46.00	8	16,752	0.05%
2021/01/19	49	48.76	61	49.49	48.95	-12	16,622	-0.07%
2021/01/18	38	48.24	33	48.76	49.00	5	16,440	0.03%
2021/01/15	186	49.86	126	49.22	47.10	60	16,321	0.37%	大買/大賣/
2021/01/14	162	47.56	142	47.20	47.00	20	16,056	0.12%	大買/大賣/
2021/01/13	45	47.48	41	47.45	47.15	4	16,466	0.02%
2021/01/12	20	47.61	92	47.13	46.45	-72	16,505	-0.44%
2021/01/11	15	46.78	15	47.00	46.85	0	16,438	0.00%
2021/01/08	54	47.32	676	46.93	47.20	-622	16,715	-3.72%	大賣/鉅額交易
2021/01/07	86	48.94	64.6	49.14	49.25	21.4	17,142	0.12%
2021/01/06	131	46.78	307	47.06	47.55	-176	17,061	-1.03%	大買/大賣/鉅額交易
2021/01/05	78	45.87	56	45.54	44.85	22	16,741	0.13%
2021/01/04	134	43.38	41	44.50	44.30	93	16,493	0.56%	大買/
2020/12/31	33	42.13	5	41.85	41.85	28	16,127	0.17%
2020/12/30	62	42.54	57	42.06	41.70	5	16,062	0.03%
2020/12/29	81	41.84	62	41.93	42.30	19	15,875	0.12%
2020/12/28	92	41.23	22	40.98	40.60	70	15,701	0.45%
2020/12/25	8	40.18	18	40.55	40.75	-10	15,622	-0.06%
2020/12/24	38	40.55	12	40.42	40.00	26	15,599	0.17%
2020/12/23	3	39.67	13	40.49	41.00	-10	15,532	-0.06%
2020/12/22	32	40.21	81	39.66	39.10	-49	15,681	-0.31%
2020/12/21	46	40.01	15	40.97	41.30	31	16,101	0.19%
2020/12/18	49	40.60	28	40.45	40.25	21	16,590	0.13%
2020/12/17	50	41.29	28	41.10	41.05	22	16,780	0.13%
2020/12/16	96	42.47	78.2	43.00	41.90	17.8	16,637	0.11%
2020/12/15	73	41.58	116	41.60	40.10	-43	16,134	-0.27%	大賣/
2020/12/14	437	42.22	152.7	41.79	42.00	284.3	15,745	1.81%	大買/大賣/鉅額交易
2020/12/11	321	41.14	110	40.25	39.60	211	15,269	1.38%	大買/大賣/鉅額交易
2020/12/10	131	38.60	17	38.69	38.00	114	14,400	0.79%	大買/鉅額交易
2020/12/09	13	37.61	10	37.82	37.85	3	14,175	0.02%
2020/12/08	26	36.75	12	37.49	38.40	14	14,060	0.10%
2020/12/07	4	34.99	5.4	35.01	35.60	-1.4	13,878	-0.01%
2020/12/04	4	34.48	5	34.74	34.50	-1	13,808	-0.01%
2020/12/03	2	35.30	1	35.90	35.30	1	13,736	0.01%
2020/12/02	3	36.17	3	36.10	36.20	0	13,687	0.00%
2020/12/01	7	35.05	69.3	35.76	35.30	-62.3	13,656	-0.46%
2020/11/30	11	37.17	93	37.82	36.50	-82	13,470	-0.61%
2020/11/27	5	38.15	3.3	37.91	37.90	1.7	13,375	0.01%
2020/11/26	90	38.12	6	38.14	38.20	84	13,324	0.63%
2020/11/25	10	37.91	12	37.32	37.25	-2	13,226	-0.02%
2020/11/24	17	37.57	21.2	37.85	37.45	-4.2	13,345	-0.03%
2020/11/23	22	37.24	245	37.41	37.40	-223	13,257	-1.68%	大賣/鉅額交易
2020/11/20	22	37.95	12	37.41	37.45	10	13,199	0.08%
2020/11/19	11	37.25	20	37.20	37.40	-9	13,198	-0.07%
2020/11/18	40	37.54	39	37.94	37.15	1	13,134	0.01%
2020/11/17	398.5	38.31	103	39.14	37.60	295.5	12,910	2.29%	大買/大賣/鉅額交易
2020/11/16	282.4	38.18	454.2	38.30	39.75	-171.8	12,129	-1.42%	大買/大賣/鉅額交易
2020/11/13	277	36.30	185.1	36.36	36.15	91.9	11,348	0.81%	大買/大賣/
2020/11/12	175	35.13	154	34.38	34.70	21	10,779	0.19%	大買/大賣/
2020/11/11	60	35.45	40	35.12	34.90	20	10,680	0.19%
2020/11/10	26	34.61	21	34.73	34.10	5	10,446	0.05%
2020/11/09	22	34.91	19	35.24	35.40	3	10,320	0.03%
2020/11/06	15	34.70	4	34.21	34.20	11	10,162	0.11%
2020/11/05	14	34.37	67	34.66	34.10	-53	10,055	-0.53%
2020/11/04	21	34.01	22	33.78	34.00	-1	9,872	-0.01%
2020/11/03	68	34.13	82	34.07	34.25	-14	9,733	-0.14%
2020/11/02	108	35.10	64	35.59	34.50	44	9,506	0.46%	大買/
2020/10/30	66	35.17	92	35.24	35.45	-26	8,876	-0.29%
2020/10/29	349	33.48	583.1	33.51	33.90	-234.1	7,943	-2.95%	大買/大賣/鉅額交易
2020/10/28	5	32.06	30	33.08	33.35	-25	6,845	-0.37%
2020/10/27	13	30.35	71	30.37	30.35	-58	6,655	-0.87%
2020/10/26	2	30.68	110	30.49	30.45	-108	6,597	-1.64%	大賣/鉅額交易
2020/10/23	28	31.08	53	30.97	31.30	-25	6,518	-0.38%
2020/10/22	282	30.99	30	31.07	30.90	252	6,408	3.93%	大買/鉅額交易
2020/10/21	131	31.04	46	30.69	30.15	85	6,145	1.38%	大買/
2020/10/20	14	30.71	162	30.33	30.60	-148	5,644	-2.62%	大賣/鉅額交易
2020/10/19	38	30.23	9	30.25	30.95	29	5,526	0.52%
2020/10/16	56	31.11	38	31.33	30.50	18	5,385	0.33%
2020/10/15	94	31.41	74	30.98	31.90	20	4,981	0.40%
2020/10/14	51	28.52	70	28.56	29.00	-19	4,259	-0.45%
2020/10/13	113	26.52	35.4	26.81	26.40	77.6	3,957	1.96%	大買/
2020/10/12	115	25.34	4	25.54	25.65	111	3,728	2.98%	大買/鉅額交易
2020/10/08	9	24.88	82	24.51	24.50	-73	3,690	-1.98%
2020/10/07	0	0.00	8	24.98	25.00	-8	3,793	-0.21%
2020/10/06	24	25.32	31	25.25	25.20	-7	3,806	-0.18%
2020/10/05	8	24.55	3	24.00	24.50	5	3,824	0.13%
2020/09/30	2.2	23.88	3	23.78	23.90	-0.8	3,909	-0.02%
2020/09/29	4	23.80	3	23.77	23.75	1	3,900	0.03%
2020/09/28	82.6	24.35	34	24.13	24.35	48.6	3,861	1.26%
2020/09/25	62	24.53	26	25.04	23.80	36	3,853	0.93%
2020/09/24	156.6	26.66	236	26.29	25.60	-79.4	3,598	-2.21%	大買/大賣/
2020/09/23	211	25.70	570	25.98	26.05	-359	3,046	-11.78%	大買/大賣/鉅額交易
2020/09/22	824	25.21	221	23.99	25.65	603	2,376	25.38%	大買/大賣/鉅額交易
2020/09/21	23	23.36	11	23.55	23.35	12	2,033	0.59%
2020/09/18	30	23.15	0	0.00	23.10	30	2,011	1.49%
2020/09/17	1	22.70	3	22.68	22.85	-2	1,997	-0.10%
2020/09/16	23	23.24	66	23.38	23.00	-43	1,979	-2.17%
2020/09/15	60	22.55	15	22.52	22.60	45	1,898	2.37%
2020/09/14	3	21.65	0	0.00	22.00	3	1,933	0.16%
2020/09/11	0	0.00	10	21.65	21.55	-10	1,929	-0.52%
2020/09/10	0	0.00	9	21.90	21.85	-9	1,912	-0.47%
2020/09/09	1	21.60	2	21.70	22.20	-1	1,908	-0.05%
2020/09/07	5	22.50	3	22.35	22.30	2	1,900	0.11%
2020/09/04	16	22.28	9	22.46	22.55	7	1,887	0.37%
2020/09/03	2	22.20	0	0.00	22.00	2	1,842	0.11%
2020/09/02	10	22.10	1	22.10	22.00	9	1,827	0.49%
2020/09/01	16	22.48	12	22.47	22.30	4	1,810	0.22%
2020/08/31	6	23.01	29	23.63	23.05	-23	1,783	-1.29%
2020/08/28	37	23.68	14	23.62	23.45	23	1,745	1.32%
2020/08/27	0	0.00	2	22.35	22.70	-2	1,517	-0.13%
2020/08/26	5	22.62	0	0.00	22.65	5	1,478	0.34%
2020/08/25	42	22.44	45	22.54	22.15	-3	1,429	-0.21%
2020/08/24	0	0.00	5	21.70	21.70	-5	1,313	-0.38%
2020/08/20	0	0.00	0.2	20.40	20.35	-0.2	1,287	-0.02%
2020/08/14	20	21.10	6	21.00	20.95	14	1,248	1.12%
2020/08/11	13	21.60	4	21.76	21.55	9	1,255	0.72%
2020/08/10	0	0.00	3	21.05	21.80	-3	1,230	-0.24%
2020/08/07	24	21.05	0	0.00	21.35	24	1,210	1.98%
2020/08/05	0	0.00	2	20.88	20.90	-2	1,192	-0.17%
2020/08/04	0	0.00	1	20.75	20.65	-1	1,188	-0.08%
2020/07/31	0	0.00	5	20.69	20.95	-5	1,189	-0.42%
2020/07/30	0	0.00	1	20.70	20.70	-1	1,183	-0.08%
2020/07/28	2	20.35	1	20.15	20.10	1	1,165	0.09%
2020/07/27	10	21.99	9	21.87	21.15	1	1,143	0.09%
2020/07/24	0	0.00	4	20.80	20.60	-4	1,052	-0.38%
2020/07/23	0	0.00	6	22.48	22.40	-6	1,017	-0.59%
2020/07/21	2	22.65	0	0.00	22.50	2	973	0.21%
2020/07/20	0	0.00	10	22.30	22.45	-10	954	-1.05%
2020/07/17	20	23.05	2	22.90	22.40	18	944	1.91%
2020/07/16	5	22.05	101	22.05	22.05	-96	888	-10.81%	大賣/
2020/07/15	5	22.55	51	22.09	22.20	-46	878	-5.23%
2020/07/14	24	23.39	301	23.51	22.85	-277	850	-32.59%	大賣/鉅額交易
2020/07/13	28	22.16	11	22.10	22.05	17	725	2.34%
2020/07/10	197	22.70	99	23.28	22.70	98	704	13.90%	大買/
2020/07/09	314	22.84	47	22.75	22.90	267	619	43.12%	大買/鉅額交易
2020/07/08	0	0.00	1	20.65	20.85	-1	503	-0.20%
2020/07/06	6	20.54	6	20.92	20.60	0	492	0.00%
2020/07/02	0	0.00	5	20.25	20.25	-5	459	-1.09%
2020/06/24	7	19.95	2	19.93	19.90	5	514	0.97%
2020/06/23	22	20.08	0	0.00	20.05	22	553	3.97%
2020/06/22	0	0.00	0	20.10	20.10	0	562	0.00%
2020/06/19	67	20.74	61	20.71	20.45	6	559	1.07%
2020/06/18	0	0.00	5	19.60	19.85	-5	517	-0.97%
2020/06/17	0	0.00	1	19.20	19.25	-1	514	-0.19%
2020/06/12	5	19.00	0	0.00	19.10	5	553	0.90%
2020/06/11	1	19.55	2	19.85	19.25	-1	558	-0.18%
2020/06/10	1	19.95	1	19.95	20.00	0	564	0.00%
2020/06/09	1	20.05	0	0.00	20.00	1	587	0.17%
2020/06/05	2	20.00	5	19.90	20.00	-3	603	-0.50%
2020/05/25	0	0.00	0	19.15	19.00	0	653	0.00%
2020/05/07	0	0.00	0	18.35	18.35	0	599	0.00%
2020/05/05	0	0.00	0	18.65	18.50	0	600	0.00%
2020/05/04	0	0.00	0	18.30	18.45	0	602	0.00%
2020/04/29	10	18.50	0	0.00	18.40	10	606	1.65%
2020/04/27	0	0.00	5	18.45	18.45	-5	620	-0.81%
2020/04/24	0	0.00	8	18.25	18.25	-8	616	-1.30%
2020/04/21	0	18.30	0	0.00	17.85	0	606	0.00%
2020/04/17	0	0.00	2	17.88	17.95	-2	590	-0.34%
2020/04/16	0	0.00	0	17.95	17.80	0	579	0.00%
2020/04/15	2	18.50	2	18.50	18.15	0	572	0.00%
2020/04/10	0	17.40	0	17.40	17.35	0	562	0.00%
2020/04/07	1	17.10	0	0.00	17.00	1	567	0.18%
2020/04/06	14	16.91	0	0.00	17.10	14	565	2.48%
2020/04/01	14	17.31	1	17.50	17.25	13	566	2.30%
2020/03/31	1	17.85	19	17.43	17.40	-18	566	-3.17%
2020/03/30	0	17.85	11	17.03	17.85	-11	558	-1.97%
2020/03/25	0	0.00	1	14.35	14.35	-1	506	-0.20%
2020/03/23	0	0.00	1	12.35	12.35	-1	679	-0.15%
2020/03/19	2	11.65	0	0.00	11.50	2	675	0.30%
2020/03/18	5	12.90	0	0.00	12.75	5	655	0.76%
2020/03/17	0	0.00	0	12.85	12.70	0	653	0.00%
2020/03/16	3	13.83	0	0.00	13.20	3	652	0.46%
2020/03/10	0	16.30	0	0.00	16.30	0	617	0.00%
2020/03/05	7	17.30	0	0.00	17.30	7	768	0.91%
2020/03/04	2	17.00	3	17.13	17.10	-1	763	-0.13%
2020/03/03	0	17.95	0	0.00	17.65	0	748	0.00%
2020/03/02	1	17.60	1	17.70	17.60	0	742	0.00%
2020/02/27	0	0.00	31	18.10	18.00	-31	748	-4.14%
2020/02/25	1	18.35	0	0.00	18.45	1	761	0.13%
2020/02/24	2	18.65	0	0.00	18.60	2	769	0.26%
2020/02/18	0	19.00	0	0.00	19.00	0	907	0.00%
2020/02/17	3	19.05	0	0.00	19.00	3	922	0.33%
2020/02/12	0	19.25	0	0.00	19.30	0	922	0.00%
2020/02/05	0	0.00	3	19.05	18.90	-3	914	-0.33%
2020/02/04	3	18.70	0	0.00	18.90	3	911	0.33%
2020/01/30	1	18.90	1	19.55	18.85	0	905	0.00%
2020/01/13	16	20.95	0	0.00	20.95	16	904	1.77%
2020/01/10	4	20.80	2	20.85	20.85	2	904	0.22%
2020/01/03	2	21.40	3	21.40	21.30	-1	898	-0.11%
2020/01/02	1	21.55	0	0.00	21.50	1	896	0.11%
2019/12/27	1	21.55	0	0.00	21.55	1	895	0.11%
2019/12/26	2	21.60	0	0.00	21.55	2	891	0.22%
2019/12/25	16	21.77	0	0.00	21.75	16	909	1.76%
2019/12/24	7	21.74	0	0.00	21.90	7	908	0.77%
2019/12/23	0	0.00	5	22.02	21.75	-5	900	-0.56%
2019/12/20	7	21.91	5	22.05	21.90	2	901	0.22%
2019/12/19	40	22.32	58	22.46	22.20	-18	891	-2.02%
2019/12/18	2	21.30	8	21.64	21.95	-6	764	-0.78%
2019/12/10	1	21.15	4	21.15	21.15	-3	859	-0.35%
2019/12/09	0	21.10	0	0.00	21.10	0	865	0.00%
2019/12/06	4	21.50	1	21.45	21.45	3	859	0.35%
2019/12/05	3	21.57	0	0.00	21.50	3	868	0.35%
2019/12/04	1	21.55	0	0.00	21.45	1	863	0.12%
2019/12/03	43	22.05	42	22.26	22.05	1	853	0.12%
2019/12/02	0	0.00	7	20.77	21.65	-7	720	-0.97%
2019/11/27	1	20.80	0	0.00	20.90	1	713	0.14%
2019/11/25	1	21.10	0	0.00	21.10	1	714	0.14%
2019/11/22	1	21.50	0	0.00	21.35	1	713	0.14%
2019/11/21	0	0.00	50	21.45	21.75	-50	709	-7.05%
2019/11/20	86	21.73	29.2	22.01	21.80	56.8	701	8.09%
2019/11/19	0	0.00	2	21.40	21.35	-2	598	-0.33%
2019/11/14	0	0.00	5	21.15	20.65	-5	698	-0.72%
2019/11/12	1	20.00	0	0.00	20.00	1	686	0.15%
2019/11/08	5	20.10	0	0.00	20.10	5	689	0.72%
2019/10/24	0.3	20.80	0	0.00	20.90	0.3	842	0.03%
2019/10/23	0.2	20.90	0	0.00	21.10	0.2	860	0.02%
2019/10/22	1	20.80	0	0.00	20.85	1	864	0.12%
2019/10/15	2	20.60	0	0.00	20.50	2	876	0.23%
2019/10/03	2	20.90	0	0.00	20.90	2	870	0.23%
2019/10/01	3	20.95	9	20.86	20.95	-6	879	-0.68%
2019/09/27	0	0.00	85	21.76	21.65	-85	862	-9.86%
2019/09/25	14	21.96	0	0.00	21.85	14	860	1.63%
2019/09/24	20	22.35	0	0.00	22.20	20	859	2.33%
2019/09/20	30	22.40	5	22.37	22.70	25	843	2.97%
2019/09/19	21	22.61	0	0.00	22.55	21	833	2.52%
2019/09/17	3	22.65	3	22.35	22.60	0	821	0.00%
2019/09/16	10	22.86	9	22.64	22.85	1	810	0.12%
2019/09/12	2	21.55	12	22.05	22.35	-10	766	-1.30%
2019/09/11	0	0.00	1	21.20	21.15	-1	715	-0.14%
2019/09/06	1	21.20	0	0.00	21.20	1	695	0.14%
2019/09/03	5	21.00	0	0.00	20.95	5	685	0.73%
2019/08/30	2	21.00	0	0.00	21.00	2	678	0.29%
2019/08/29	1	20.80	0	0.00	20.85	1	666	0.15%
2019/08/28	0	0.00	3	20.53	20.70	-3	656	-0.46%
2019/08/26	33	20.20	0	0.00	20.15	33	656	5.03%
2019/08/23	27	20.55	0	0.00	20.55	27	652	4.14%
2019/08/22	9	20.59	0	0.00	20.50	9	651	1.38%
2019/08/21	3	20.75	0	0.00	20.75	3	643	0.47%
2019/08/20	15	20.85	121	20.75	20.90	-106	632	-16.77%	大賣/鉅額交易
2019/08/19	1	19.95	1	19.90	19.95	0	530	0.00%
2019/08/15	10	19.70	0	0.00	19.60	10	533	1.87%
2019/08/07	1	19.40	0	0.00	19.70	1	587	0.17%
2019/08/02	5	19.70	0	0.00	19.50	5	594	0.84%
2019/08/01	152	19.84	155	20.10	20.05	-3	602	-0.50%	大買/大賣/
2019/07/29	2	20.00	0	0.00	19.95	2	493	0.41%
2019/07/25	2	21.50	19	21.47	21.50	-17	480	-3.54%
2019/07/23	0	0.00	1	21.35	21.35	-1	472	-0.21%
2019/07/22	0	0.00	10	21.20	21.25	-10	469	-2.13%
2019/07/19	1	21.05	0	0.00	20.95	1	469	0.21%
2019/07/17	0	0.00	8	21.10	21.00	-8	488	-1.64%
2019/07/15	1	20.90	0	0.00	20.90	1	507	0.20%
2019/07/12	1	21.20	1	21.15	21.20	0	521	0.00%
2019/07/11	2	21.15	0	0.00	21.15	2	584	0.34%
2019/07/08	0	0.00	2	21.30	21.20	-2	698	-0.29%
2019/07/05	2	20.90	0	0.00	21.20	2	717	0.28%
2019/07/04	0	0.00	3	20.85	20.90	-3	742	-0.40%
2019/07/03	1	20.60	0	0.00	20.65	1	850	0.12%
2019/07/02	0	0.00	1	20.70	20.70	-1	977	-0.10%
2019/07/01	0	0.00	1	20.60	20.65	-1	988	-0.10%
2019/06/21	1	19.90	2	20.10	20.00	-1	1,166	-0.09%
2019/06/20	1	19.90	1	19.85	19.95	0	1,210	0.00%
2019/06/17	0	0.00	0	19.90	19.80	0	1,449	0.00%
2019/06/13	0	0.00	0	19.60	19.65	0	1,492	0.00%
2019/06/03	1	19.80	0	0.00	19.80	1	1,683	0.06%
2019/05/31	0	0.00	1	20.05	20.10	-1	1,681	-0.06%
2019/05/30	0	0.00	0	19.80	19.65	0	1,676	0.00%
2019/05/29	0	0.00	0	19.40	19.25	0	1,675	0.00%
2019/05/24	0	0.00	0	19.40	19.20	0	1,769	0.00%
2019/05/23	12	19.19	0	19.40	19.10	12	1,787	0.67%
2019/05/22	10	19.75	1	19.70	19.70	9	1,782	0.50%
2019/05/21	2	19.55	2	19.55	19.60	0	1,786	0.00%
2019/05/20	2	19.35	1	19.80	19.40	1	1,785	0.06%
2019/05/16	0	0.00	0	20.90	21.00	0	1,805	0.00%
2019/05/15	5	21.80	0	21.85	21.70	5	1,843	0.27%
2019/05/14	0	0.00	0	22.20	21.90	0	1,842	0.00%
2019/05/13	10	22.06	0	0.00	21.70	10	1,870	0.53%
2019/05/10	17	22.38	0	22.30	22.25	17	1,867	0.91%
2019/05/08	6	22.93	0	23.00	23.00	6	1,849	0.32%
2019/05/07	0	23.40	0	0.00	23.55	0	1,848	0.00%
2019/05/02	0	0.00	2	24.10	24.15	-2	1,848	-0.11%
2019/04/29	3	24.15	0	0.00	23.90	3	1,851	0.16%
2019/04/26	5	24.53	0	24.40	24.50	5	1,858	0.27%
2019/04/25	0	0.00	0	24.80	24.80	0	1,861	0.00%
2019/04/24	4	24.85	0	0.00	24.70	4	1,860	0.22%
2019/04/23	5	25.05	0	0.00	24.85	5	1,864	0.27%
2019/04/22	0	25.25	0	0.00	25.30	0	1,885	0.00%
2019/04/19	0	0.00	1	25.35	25.35	-1	1,893	-0.05%
2019/04/18	2	25.75	0	0.00	25.20	2	1,882	0.11%
2019/04/17	15	25.98	3	25.97	25.60	12	1,878	0.64%
2019/04/16	6	25.67	15	25.57	25.80	-9	1,814	-0.50%
2019/04/15	15	25.52	11	25.94	26.00	4	1,780	0.22%
2019/04/12	0	0.00	2	24.98	24.80	-2	1,715	-0.12%
2019/04/10	22	25.43	32	25.39	25.30	-10	1,688	-0.59%
2019/04/09	10	25.89	33	26.00	25.90	-23	1,658	-1.39%
2019/04/08	3	25.62	26	25.71	26.20	-23	1,550	-1.48%
2019/04/03	1	24.45	0	0.00	24.40	1	1,425	0.07%
2019/04/01	0	24.35	0	0.00	24.15	0	1,392	0.00%
2019/03/29	0	24.55	0	0.00	24.45	0	1,369	0.00%
2019/03/28	0	24.80	33	25.19	24.60	-33	1,357	-2.43%
2019/03/27	30	24.85	0	0.00	24.90	30	1,298	2.31%
2019/03/26	11	25.08	1	24.90	24.85	10	1,285	0.78%
2019/03/25	13	25.14	4	25.06	25.00	9	1,274	0.71%
2019/03/22	77	25.44	55	25.45	25.95	22	1,227	1.79%
2019/03/21	0	0.00	1	24.60	24.90	-1	1,050	-0.10%
2019/03/19	0	0.00	6	24.08	24.05	-6	1,030	-0.58%
2019/03/15	21	24.02	14	24.10	23.95	7	1,000	0.70%
2019/03/14	0	0.00	4	23.55	24.05	-4	928	-0.43%
2019/03/12	17	23.70	13	23.87	23.40	4	901	0.44%
2019/03/08	2	22.45	0	0.00	22.65	2	873	0.23%
2019/03/06	1	23.20	0	0.00	23.25	1	878	0.11%
2019/02/27	5	23.40	0	0.00	23.40	5	906	0.55%
2019/02/26	5	23.62	5	23.40	23.35	0	906	0.00%
2019/02/25	29	23.91	22	23.93	23.80	7	899	0.78%
2019/02/21	0	0.00	0.4	22.50	22.60	-0.4	810	-0.05%
2019/02/15	1	23.70	46	23.68	23.75	-45	907	-4.96%
2019/02/14	46	24.25	2	24.38	24.10	44	900	4.89%
2019/01/28	0	0.00	1	23.25	22.90	-1	850	-0.12%
2019/01/25	0	0.00	1	23.05	23.10	-1	887	-0.11%
2019/01/24	2	22.75	0	0.00	22.85	2	893	0.22%
2019/01/18	1	23.10	0	0.00	23.10	1	966	0.10%
2019/01/17	5	22.85	5	22.70	22.85	0	961	0.00%
2019/01/16	5	22.65	0	0.00	22.75	5	959	0.52%
2019/01/14	7	22.73	15	22.67	22.75	-8	952	-0.84%
2019/01/10	0	0.00	2	22.08	22.30	-2	911	-0.22%
2019/01/09	0	0.00	1	22.20	22.00	-1	917	-0.11%
2019/01/04	0	20.90	0	0.00	21.05	0	945	0.00%
2019/01/02	0	0.00	2	21.70	21.65	-2	1,001	-0.20%
2018/12/27	2	21.95	0	0.00	22.05	2	1,075	0.19%
2018/12/26	1	21.70	0	0.00	21.60	1	1,084	0.09%
2018/12/25	2	21.93	0	0.00	21.90	2	1,099	0.18%
2018/12/21	1	22.25	0	0.00	22.45	1	1,174	0.09%
2018/12/19	18	23.24	5	23.55	23.00	13	1,169	1.11%
2018/12/18	3	22.60	3	22.97	23.25	0	1,149	0.00%
2018/12/14	5	22.85	0	0.00	22.85	5	1,152	0.43%
2018/12/13	0	0.00	5	23.45	23.20	-5	1,166	-0.43%
2018/12/12	6	22.76	2	22.80	22.75	4	1,144	0.35%
2018/12/10	2	22.43	0	0.00	22.35	2	1,179	0.17%
2018/12/06	0	0.00	1	23.40	22.85	-1	1,192	-0.08%
2018/12/03	2	24.60	0	0.00	24.50	2	1,277	0.16%
2018/11/21	1	24.10	3	23.68	23.85	-2	1,687	-0.12%
2018/11/20	0	0.00	1	24.05	24.05	-1	1,723	-0.06%
2018/11/19	0	0.00	8	24.20	24.00	-8	1,777	-0.45%
2018/11/16	10	24.10	7	23.90	23.90	3	1,806	0.17%
2018/11/15	46	23.94	33	24.06	23.80	13	1,797	0.72%
2018/11/14	1	23.50	2	22.73	23.90	-1	1,734	-0.06%
2018/11/13	2	22.30	0	0.00	22.35	2	1,742	0.11%
2018/11/12	2	22.55	0	0.00	22.50	2	1,774	0.11%
2018/11/06	0	0.00	1	22.75	22.80	-1	2,060	-0.05%
2018/11/05	1	23.10	0	0.00	23.25	1	2,152	0.05%
2018/11/02	1	24.10	54	23.81	23.55	-53	2,225	-2.38%
2018/11/01	0	0.00	4	23.25	23.50	-4	2,284	-0.18%
2018/10/31	0	0.00	35	23.05	22.85	-35	2,340	-1.50%
2018/10/30	0	0.00	22	22.00	22.35	-22	2,399	-0.92%
2018/10/29	23	21.94	39	22.12	21.95	-16	2,541	-0.63%
2018/10/26	5	21.20	112	21.67	21.40	-107	2,573	-4.16%	大賣/鉅額交易
2018/10/25	1	22.40	0	0.00	22.40	1	2,614	0.04%
2018/10/19	1	23.25	0	0.00	23.35	1	3,060	0.03%
2018/10/17	0	0.00	2	24.75	24.05	-2	3,158	-0.06%
2018/10/16	0	0.00	2	24.55	24.25	-2	3,187	-0.06%
2018/10/15	0	0.00	2	23.30	23.50	-2	3,240	-0.06%
2018/10/12	3	23.13	0	0.00	23.30	3	3,291	0.09%
2018/10/11	3	22.92	75	22.90	22.90	-72	3,359	-2.14%
2018/10/08	1	26.30	2	25.80	26.45	-1	3,735	-0.03%
2018/10/05	21	26.73	17	26.96	26.55	4	3,965	0.10%
2018/10/04	0	0.00	1	27.10	27.30	-1	3,925	-0.03%
2018/10/03	0	0.00	83	27.48	27.00	-83	3,925	-2.11%
2018/10/02	37	27.69	6	27.96	27.40	31	3,930	0.79%
2018/10/01	27	27.30	0	0.00	27.35	27	3,945	0.68%
2018/09/28	52	27.33	57	26.90	26.90	-5	3,968	-0.13%
2018/09/27	0	0.00	10	26.50	26.40	-10	3,955	-0.25%
2018/09/25	0	0.00	2	26.35	26.75	-2	4,016	-0.05%
2018/09/18	1	26.80	55	26.71	26.80	-54	4,134	-1.31%
2018/09/17	66	27.65	6	27.37	27.20	60	4,179	1.44%
2018/09/13	0	0.00	2	26.80	26.40	-2	4,298	-0.05%
2018/09/12	0	0.00	51	26.50	26.40	-51	4,461	-1.14%
2018/09/11	1	26.15	58	26.22	26.75	-57	4,527	-1.26%
2018/09/10	1	25.50	16	26.01	25.60	-15	4,559	-0.33%
2018/09/07	4	27.64	0	0.00	27.40	4	4,666	0.09%
2018/09/05	10	28.25	2	28.25	28.25	8	5,163	0.15%
2018/09/03	3	27.45	1	27.80	27.50	2	5,272	0.04%
2018/08/31	1	28.05	12	27.87	27.95	-11	5,279	-0.21%
2018/08/30	1	27.80	0	0.00	27.60	1	5,290	0.02%
2018/08/29	29	28.18	37	28.13	28.20	-8	5,335	-0.15%
2018/08/28	9	29.23	3	28.98	28.70	6	5,308	0.11%
2018/08/27	2	28.40	70	28.59	28.50	-68	5,183	-1.31%
2018/08/24	64	28.15	9	28.31	28.50	55	5,206	1.06%
2018/08/23	23	28.38	0	0.00	28.15	23	5,347	0.43%
2018/08/22	4	28.18	2	28.30	28.25	2	5,508	0.04%
2018/08/20	455	28.24	2	28.20	28.20	453	5,783	7.83%	大買/鉅額交易
2018/08/16	2	28.30	1	28.25	28.15	1	5,768	0.02%
2018/08/15	1	28.40	1	27.55	28.15	0	5,770	0.00%
2018/08/14	0	0.00	1	27.75	27.90	-1	5,812	-0.02%
2018/08/13	1	26.80	254	27.16	26.30	-253	5,798	-4.36%	大賣/鉅額交易
2018/08/10	8	28.44	14	28.38	28.25	-6	5,696	-0.11%
2018/08/09	0	0.00	191	28.49	29.25	-191	5,706	-3.35%	大賣/鉅額交易
2018/08/08	3	28.83	0	0.00	28.70	3	5,648	0.05%
2018/08/07	0	0.00	1	30.15	29.90	-1	5,587	-0.02%
2018/08/06	3	30.27	0	0.00	30.30	3	5,588	0.05%
2018/08/03	25	30.08	49.4	30.39	30.25	-24.4	5,528	-0.44%
2018/08/02	0	0.00	1	29.80	29.75	-1	5,409	-0.02%
2018/08/01	5	29.44	13	29.74	29.15	-8	5,353	-0.15%
2018/07/31	12	29.17	24	29.25	29.80	-12	5,296	-0.23%
2018/07/30	37	29.41	25	29.09	28.95	12	5,267	0.23%
2018/07/27	500	30.44	16	29.75	30.00	484	5,160	9.38%	大買/鉅額交易
2018/07/26	7	28.82	9	29.37	29.75	-2	4,963	-0.04%
2018/07/25	14	28.93	2	28.25	28.50	12	4,865	0.25%
2018/07/24	0	0.00	10	27.67	27.80	-10	4,781	-0.21%
2018/07/23	7	27.84	1	27.25	27.20	6	4,771	0.13%
2018/07/20	19	28.43	8	28.74	28.00	11	4,774	0.23%
2018/07/19	1	28.00	60	28.33	28.10	-59	4,740	-1.24%
2018/07/18	37	29.51	88	29.63	28.80	-51	4,706	-1.08%
2018/07/17	94	29.75	15	29.77	29.20	79	4,671	1.69%
2018/07/16	32	30.00	62.2	30.03	30.70	-30.2	4,591	-0.66%
2018/07/13	75	29.31	42	28.33	29.35	33	4,243	0.78%
2018/07/12	30	26.70	0	0.00	26.70	30	4,006	0.75%
2018/07/06	2	26.00	0	0.00	26.50	2	4,019	0.05%
2018/07/05	1	25.85	3	26.47	25.70	-2	4,005	-0.05%
2018/07/03	5	27.20	2	27.58	27.05	3	3,965	0.08%
2018/07/02	1	26.95	0	0.00	26.80	1	3,909	0.03%
2018/06/29	1	27.50	3	27.58	27.45	-2	3,868	-0.05%
2018/06/27	1	27.85	3	28.57	27.85	-2	3,826	-0.05%
2018/06/26	12	27.75	4	27.81	27.85	8	3,773	0.21%
2018/06/25	13	28.08	36	27.85	27.25	-23	3,717	-0.62%
2018/06/22	10	29.84	6	29.51	29.60	4	3,627	0.11%
2018/06/21	17	30.34	16	30.66	30.80	1	3,558	0.03%
2018/06/20	1	27.50	1	28.50	28.60	0	3,388	0.00%
2018/06/19	6	29.54	28	29.88	29.05	-22	3,308	-0.67%
2018/06/15	36	30.89	55	30.73	30.60	-19	3,237	-0.59%
2018/06/14	74	30.37	53	31.32	30.60	21	3,094	0.68%
2018/06/13	3	28.43	25	28.68	28.80	-22	2,682	-0.82%
2018/06/12	1	27.10	47	27.57	27.20	-46	2,561	-1.80%
2018/06/11	2	28.25	12	28.33	27.90	-10	2,497	-0.40%
2018/06/08	2	27.78	5	28.14	28.15	-3	2,393	-0.13%
2018/06/07	1	27.90	0	0.00	28.10	1	2,365	0.04%
2018/06/06	13	28.17	23	28.15	27.95	-10	2,328	-0.43%
2018/06/05	3	27.82	8	27.93	27.75	-5	2,245	-0.22%
2018/06/04	5	27.54	3	27.62	27.70	2	2,196	0.09%
2018/06/01	5	27.61	11	27.50	27.40	-6	2,120	-0.28%
2018/05/31	33	28.91	60	28.28	27.40	-27	2,054	-1.31%
2018/05/30	43	28.15	51	28.13	28.40	-8	1,855	-0.43%
2018/05/29	3	27.70	69	27.73	27.15	-66	1,654	-3.99%
2018/05/28	73	26.66	34	26.43	27.00	39	1,494	2.61%
2018/05/25	30	25.42	4.9	25.46	25.65	25.1	1,343	1.87%
2018/05/24	2	25.05	2	25.05	25.10	0	1,311	0.00%
2018/05/23	10	24.86	6	24.88	25.15	4	1,301	0.31%
2018/05/22	32	25.95	23	25.13	25.00	9	1,268	0.71%
2018/05/21	1	25.00	1	25.25	24.80	0	1,168	0.00%
2018/05/18	5	24.64	0	0.00	24.70	5	1,113	0.45%
2018/05/17	1	24.90	20	25.13	25.10	-19	1,078	-1.76%
2018/05/16	10	24.13	0	0.00	24.05	10	973	1.03%
2018/05/14	5	24.46	2	24.55	24.05	3	941	0.32%
2018/05/11	1	24.15	20	23.78	23.80	-19	874	-2.17%
2018/05/10	6	24.18	20	23.81	23.85	-14	890	-1.57%
2018/05/09	0	0.00	15	23.75	23.80	-15	857	-1.75%
2018/05/07	0	0.00	20	23.50	23.40	-20	838	-2.39%
2018/05/04	0	0.00	9	22.35	22.20	-9	824	-1.09%
2018/05/02	5	23.00	0	0.00	23.10	5	814	0.61%
2018/04/27	0	0.00	16	23.26	23.30	-16	825	-1.94%
2018/04/26	0	0.00	10	23.40	23.40	-10	818	-1.22%
2018/04/25	0	0.00	0	24.20	24.20	0	780	0.00%
2018/04/24	2	23.05	0	0.00	23.35	2	744	0.27%
2018/04/23	0	0.00	17	23.78	23.55	-17	727	-2.34%
2018/04/20	0	0.00	0	23.00	23.15	0	681	0.00%
2018/04/18	4	23.10	0	0.00	22.75	4	672	0.60%
2018/04/17	2	23.59	1	23.20	23.15	1	664	0.15%
2018/04/16	0	22.85	2	23.00	23.00	-2	650	-0.31%
2018/04/13	2	23.10	2	23.05	23.15	0	647	0.00%
2018/04/12	0	0.00	1	22.35	23.00	-1	622	-0.16%
2018/04/11	2	22.45	0	0.00	22.25	2	654	0.31%
2018/04/03	0	21.40	0	0.00	21.50	0	652	0.00%
2018/04/02	0	21.80	0	0.00	21.80	0	657	0.00%
2018/03/30	0	21.75	2	21.45	21.95	-2	651	-0.31%
2018/03/29	0	20.95	10	21.20	21.10	-10	637	-1.57%
2018/03/28	3	20.85	5	21.04	21.00	-2	639	-0.31%
2018/03/26	2	20.35	0	0.00	20.35	2	662	0.30%
2018/03/22	0	21.30	0	0.00	21.25	0	658	0.00%
2018/03/14	5	22.00	0	0.00	21.90	5	637	0.78%
2018/03/13	5	22.10	7	21.94	21.70	-2	632	-0.32%
2018/03/12	2	21.35	3	21.35	21.30	-1	615	-0.16%
2018/03/09	6	20.98	0	0.00	21.10	6	618	0.97%
2018/03/08	0	0.00	57	20.92	20.90	-57	618	-9.22%
2018/03/07	0	0.00	23	20.85	20.85	-23	622	-3.69%
2018/02/27	0	21.20	0	0.00	21.30	0	672	0.00%
2018/02/26	80	21.50	2	21.30	21.45	78	671	11.62%
2018/02/23	2	21.13	5	20.97	21.05	-3	664	-0.45%
2018/02/22	0	20.70	0	0.00	20.70	0	668	0.00%
2018/02/21	2	20.75	5	20.80	20.75	-3	677	-0.44%
2018/02/12	0	0.00	7	20.80	20.45	-7	677	-1.03%
2018/02/09	3	19.93	0	0.00	20.45	3	678	0.44%
2018/02/08	0	0.00	2	20.53	20.65	-2	681	-0.29%
2018/02/07	6	20.66	6	20.78	20.65	0	692	0.00%
2018/02/06	1	20.60	0	0.00	20.20	1	751	0.13%
2018/02/05	2	21.25	2	21.45	21.45	0	743	0.00%
2018/02/02	0	0.00	9	21.75	21.70	-9	768	-1.17%
2018/02/01	4	21.20	0	0.00	21.10	4	757	0.53%
2018/01/31	1	21.25	0	21.20	21.25	1	765	0.13%
2018/01/29	0	0.00	5	21.35	21.20	-5	777	-0.64%
2018/01/26	3	21.12	0	0.00	21.10	3	784	0.38%
2018/01/25	10	21.22	6	21.05	21.15	4	803	0.50%
2018/01/24	2	21.35	1	21.35	21.25	1	851	0.12%
2018/01/23	5	21.70	2	21.78	21.55	3	895	0.33%
2018/01/22	3	21.57	3	21.60	21.60	0	896	0.00%
2018/01/19	3	21.53	1	21.45	21.45	2	918	0.22%
2018/01/18	0	0.00	25	21.54	21.50	-25	990	-2.52%
2018/01/15	0	0.00	2	21.45	21.40	-2	1,024	-0.20%
2018/01/12	0	0.00	5	21.40	21.50	-5	1,052	-0.48%
2018/01/11	1	21.30	0	0.00	21.30	1	1,062	0.09%
2018/01/09	0	0.00	1	21.95	22.05	-1	1,109	-0.09%
2018/01/08	1	22.30	5	22.37	22.10	-4	1,118	-0.36%
2018/01/05	2	22.50	11	22.44	22.45	-9	1,112	-0.81%
2018/01/02	1	21.25	0	0.00	21.20	1	1,206	0.08%