均豪 (5443)-富邦-南屯券商分點個股進出

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
53.4
漲跌
▼0.6
漲幅
-1.11%
成交量
2,077張
產業
上櫃光電類股
353人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

均豪 (5443)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	1	53.40	0	0.00	53.40	1	10,162	0.01%
2024/05/16	2	54.95	1	54.90	54.30	1	10,877	0.01%
2024/05/15	1	54.00	4	54.05	53.80	-3	10,957	-0.03%
2024/05/10	0.1	52.20	2	52.90	52.90	-2	10,958	-0.02%
2024/05/09	7	54.31	5	54.56	52.80	2	10,942	0.02%
2024/05/08	1	56.50	2	56.30	55.70	-1	10,899	-0.01%
2024/05/07	1	55.10	2.2	55.77	56.10	-1.2	10,920	-0.01%
2024/05/06	4.1	56.20	1	57.80	55.50	3.1	10,943	0.03%
2024/05/02	1	56.40	0	0.00	55.80	1	10,923	0.01%
2024/04/30	1	57.00	3	57.10	57.10	-2	11,028	-0.02%
2024/04/29	3	56.13	8	56.28	56.70	-5	11,037	-0.05%
2024/04/26	6	55.43	6	56.97	55.10	0	11,038	0.00%
2024/04/25	6	55.25	10	55.58	55.80	-4	11,165	-0.04%
2024/04/24	13	56.98	3	56.43	56.40	10	11,147	0.09%
2024/04/23	2	53.70	1.5	53.90	53.60	0.5	11,163	0.00%
2024/04/22	2	54.00	1	55.00	52.10	1	11,216	0.01%
2024/04/19	10	58.46	6	59.17	56.00	4	11,192	0.04%
2024/04/18	13.2	62.65	7	63.84	62.00	6.2	11,144	0.06%
2024/04/17	12	64.18	10	64.31	63.60	2	11,100	0.02%
2024/04/16	1	61.70	4	61.43	60.80	-3	10,934	-0.03%
2024/04/15	5	63.48	98	62.40	63.40	-93	10,813	-0.86%
2024/04/12	20	66.19	11	66.19	65.90	9	10,655	0.08%
2024/04/11	100	67.28	20	67.38	67.20	80	10,487	0.76%
2024/04/10	4	68.63	10	68.77	69.00	-6	10,310	-0.06%
2024/04/09	29	69.43	17.3	70.31	68.20	11.8	10,106	0.12%
2024/04/08	22	68.25	19	68.89	68.80	3	9,506	0.03%
2024/04/03	70.3	69.99	278	68.73	67.90	-207.7	9,006	-2.31%	大賣/鉅額交易
2024/04/02	250	65.57	46.2	64.37	66.00	203.9	7,968	2.56%	大買/鉅額交易
2024/04/01	13	59.02	19.6	58.20	60.00	-6.6	7,593	-0.09%
2024/03/29	32.1	55.61	30	54.60	54.60	2.1	7,249	0.03%
2024/03/28	7	55.50	17	55.88	56.00	-10	7,164	-0.14%
2024/03/27	1	54.60	0	0.00	55.00	1	7,071	0.01%
2024/03/26	22.5	54.88	3	55.27	54.20	19.5	7,007	0.28%
2024/03/25	5	56.68	7	57.73	56.60	-2	6,885	-0.03%
2024/03/22	21	56.09	16	56.64	56.10	5	6,709	0.07%
2024/03/21	5	56.98	25.1	56.45	56.80	-20.1	6,495	-0.31%
2024/03/20	15	54.45	45	54.40	53.80	-30	6,210	-0.48%
2024/03/19	56	55.06	31.4	56.01	56.00	24.7	6,025	0.41%
2024/03/18	215	53.71	16	53.83	54.10	199	5,624	3.54%	大買/鉅額交易
2024/03/15	71	49.66	1.3	49.26	49.65	69.8	5,405	1.29%
2024/03/14	4	49.83	270	49.00	48.90	-266	5,313	-5.01%	大賣/鉅額交易
2024/03/13	13.1	52.88	23	52.27	51.80	-9.9	5,183	-0.19%
2024/03/12	23	54.90	16	54.37	55.80	7	4,989	0.14%
2024/03/11	7	51.99	10	52.14	51.50	-3	4,806	-0.06%
2024/03/08	18	53.47	73	53.55	53.20	-55	4,651	-1.18%
2024/03/07	6	59.03	2	59.00	59.10	4	4,570	0.09%
2024/03/06	33	56.27	18	54.73	58.00	15	4,466	0.34%
2024/03/05	32	52.70	0	0.00	52.90	32	4,365	0.73%
2024/03/04	4	51.40	7.1	51.54	51.80	-3.1	4,307	-0.07%
2024/03/01	5	50.72	1	51.70	49.85	4	4,236	0.09%
2024/02/29	0	0.00	1	50.60	50.40	-1	4,197	-0.02%
2024/02/27	1	49.25	1	49.40	49.35	0	4,184	0.00%
2024/02/26	19	49.26	2	48.78	48.80	17	4,155	0.41%
2024/02/23	18	50.16	4.5	50.47	50.00	13.5	4,237	0.32%
2024/02/22	15.5	51.53	39	51.50	51.20	-23.5	4,136	-0.57%
2024/02/21	42	48.64	34	48.64	49.90	8	3,646	0.22%
2024/02/20	4	46.71	11	48.04	48.40	-7	2,926	-0.24%
2024/02/19	10	43.84	10	43.41	44.00	0	2,701	0.00%
2024/02/16	1	40.00	26.5	41.29	42.05	-25.5	2,156	-1.18%
2024/02/15	43	37.42	6	38.25	38.25	37	2,025	1.83%
2024/02/02	0	0.00	2	34.70	34.65	-2	1,901	-0.11%
2024/02/01	0	0.00	3	34.88	34.50	-3	1,885	-0.16%
2024/01/31	1	34.80	0	0.00	34.85	1	1,865	0.05%
2024/01/30	3	35.93	2	35.70	35.40	1	1,835	0.05%
2024/01/26	0	0.00	1	34.60	34.60	-1	1,724	-0.06%
2024/01/25	2	34.83	0	0.00	35.10	2	1,679	0.12%
2024/01/24	4	35.65	8	35.81	35.50	-4	1,640	-0.24%
2024/01/23	0	0.00	3	35.13	35.10	-3	1,497	-0.20%
2024/01/22	4	34.25	1	35.20	34.45	3	1,441	0.21%
2024/01/19	12	34.95	12	35.14	34.30	0	1,383	0.00%
2024/01/18	2	33.25	1	33.20	33.35	1	1,177	0.08%
2024/01/17	5	34.47	2.5	34.36	33.85	2.5	1,140	0.22%
2024/01/16	1	34.50	34	34.38	34.30	-33	1,031	-3.20%
2024/01/15	1.5	33.83	9	33.61	33.70	-7.5	915	-0.82%
2024/01/12	8	33.51	39	32.41	32.60	-31	816	-3.80%
2024/01/11	31	31.77	6	31.81	32.40	25	661	3.78%
2024/01/10	1	30.85	0	0.00	30.70	1	604	0.17%
2024/01/02	0	0.00	1	31.00	31.20	-1	598	-0.17%
2023/12/29	0	0.00	1	30.70	30.40	-1	595	-0.17%
2023/12/27	1	30.20	0	0.00	30.20	1	596	0.17%
2023/12/25	1	30.00	0	0.00	29.95	1	600	0.17%
2023/12/21	1	30.10	0	0.00	30.00	1	603	0.17%
2023/12/15	4	31.08	2	31.00	31.00	2	614	0.33%
2023/12/14	2	31.50	0	0.00	31.20	2	616	0.32%
2023/12/12	1	31.00	0	0.00	30.80	1	613	0.16%
2023/12/07	5	30.90	0	0.00	30.75	5	613	0.82%
2023/11/30	0	0.00	1	31.50	31.50	-1	716	-0.14%
2023/11/29	1	31.60	0	0.00	31.40	1	757	0.13%
2023/11/28	0	0.00	1.2	31.62	31.60	-1.2	764	-0.16%
2023/11/27	1	31.00	0	0.00	30.95	1	762	0.13%
2023/11/24	3	31.95	3	32.33	31.70	0	777	0.00%
2023/11/22	4	31.91	16	32.11	31.55	-12	763	-1.57%
2023/11/20	1	30.20	1	30.25	30.15	0	694	0.00%
2023/11/17	0	0.00	1	29.85	29.65	-1	685	-0.15%
2023/11/14	0	0.00	5	28.32	28.30	-5	688	-0.73%
2023/11/01	0	0.00	0.2	28.05	28.05	-0.2	851	-0.02%
2023/10/27	1	28.95	0	0.00	28.95	1	1,166	0.09%
2023/10/20	0	0.00	1	28.50	29.60	-1	1,727	-0.06%
2023/10/19	0	0.00	1	28.50	28.50	-1	1,730	-0.06%
2023/10/17	2	29.48	0	0.00	29.20	2	1,793	0.11%
2023/10/16	1	29.90	0	0.00	29.65	1	1,856	0.05%
2023/10/12	0	0.00	4	30.75	30.70	-4	1,884	-0.21%
2023/10/05	1	31.25	2	31.50	31.20	-1	2,034	-0.05%
2023/10/02	0	0.00	1	30.95	31.10	-1	2,044	-0.05%
2023/09/26	1	30.35	0	0.00	30.30	1	2,066	0.05%
2023/09/22	0	0.00	1	30.60	30.80	-1	2,074	-0.05%
2023/09/21	1	30.30	0	0.00	30.30	1	2,075	0.05%
2023/09/20	2	30.70	0	0.00	30.60	2	2,072	0.10%
2023/09/19	2	30.85	0	0.00	30.85	2	2,080	0.10%
2023/09/18	2	31.45	0	0.00	31.15	2	2,084	0.10%
2023/09/15	5	31.56	2	31.45	31.45	3	2,092	0.14%
2023/09/08	5	32.50	0	0.00	32.40	5	2,408	0.21%
2023/09/05	0	0.00	5	33.00	33.55	-5	2,404	-0.21%
2023/09/04	28	33.26	5	33.56	32.70	23	2,397	0.96%
2023/09/01	0	0.00	1	33.00	32.50	-1	2,495	-0.04%
2023/08/31	1	32.35	0	0.00	32.10	1	2,518	0.04%
2023/08/30	0	0.00	5	32.84	32.40	-5	2,527	-0.20%
2023/08/29	3	31.52	0	0.00	31.90	3	2,512	0.12%
2023/08/28	6	32.21	0	0.00	32.05	6	2,513	0.24%
2023/08/25	0	0.00	10	32.87	33.40	-10	2,489	-0.40%
2023/08/11	7	32.01	0	0.00	32.00	7	2,501	0.28%
2023/08/10	1	32.60	0	0.00	32.45	1	2,485	0.04%
2023/08/08	9	34.62	0	0.00	34.55	9	2,421	0.37%
2023/08/07	0	0.00	2	35.00	35.45	-2	2,402	-0.08%
2023/08/04	1	34.20	9	35.03	35.50	-8	2,366	-0.34%
2023/08/02	10	34.45	8	34.25	34.30	2	2,269	0.09%
2023/08/01	8	36.09	14	36.01	35.70	-6	2,198	-0.27%
2023/07/31	15	35.03	8	35.26	35.00	7	2,046	0.34%
2023/07/28	24	34.94	5	34.87	34.50	19	1,885	1.01%
2023/07/27	3	33.75	0	0.00	33.20	3	1,737	0.17%
2023/07/26	1	33.50	2	33.30	33.15	-1	1,717	-0.06%
2023/07/25	7	33.81	11	34.04	34.20	-4	1,665	-0.24%
2023/07/21	2	32.70	0	0.00	32.65	2	1,467	0.14%
2023/07/20	0	0.00	4	32.58	32.95	-4	1,436	-0.28%
2023/07/19	5	32.60	7	32.15	31.90	-2	1,397	-0.14%
2023/07/18	2	31.05	1	31.90	31.40	1	1,334	0.07%
2023/07/17	2	32.10	1.1	32.07	31.90	0.9	1,318	0.07%
2023/07/13	5	32.84	4	32.78	32.45	1	1,269	0.08%
2023/07/11	7	30.41	4	30.00	30.00	3	1,155	0.26%
2023/07/10	2	30.65	1	30.60	30.60	1	1,150	0.09%
2023/07/07	3	31.33	0	0.00	30.90	3	1,148	0.26%
2023/07/06	0	0.00	4	32.00	32.00	-4	1,141	-0.35%
2023/07/05	0	0.00	3	32.05	32.05	-3	1,130	-0.27%
2023/07/04	0	0.00	2	32.10	32.10	-2	1,125	-0.18%
2023/07/03	5	31.55	2	31.55	31.55	3	1,111	0.27%
2023/06/30	0	0.00	3	31.03	31.40	-3	1,105	-0.27%
2023/06/29	0	0.00	6	30.89	30.75	-6	1,100	-0.55%
2023/06/28	0	0.00	1	31.00	30.75	-1	1,098	-0.09%
2023/06/27	4	30.66	1	31.05	30.60	3	1,099	0.27%
2023/06/26	2	31.70	3	31.57	31.50	-1	1,088	-0.09%
2023/06/21	0	0.00	13	32.20	32.05	-13	1,079	-1.21%
2023/06/20	0	0.00	1	32.70	32.05	-1	1,069	-0.09%
2023/06/19	7	33.74	10	34.00	34.05	-3	1,044	-0.29%
2023/06/16	18	33.50	2.1	33.31	33.30	15.9	1,000	1.59%
2023/06/14	0	0.00	6	33.80	33.80	-6	898	-0.67%
2023/06/13	5	32.24	5	32.15	31.95	0	737	0.00%
2023/06/12	2	31.85	0	0.00	31.70	2	718	0.28%
2023/06/09	3	32.95	1	32.80	32.60	2	698	0.29%
2023/06/08	6.1	32.84	2	32.15	32.30	4.1	685	0.60%
2023/06/07	14	33.17	13	32.57	33.20	1	652	0.15%
2023/06/06	5	31.30	7	30.88	31.20	-2	519	-0.39%
2023/06/05	0	0.00	1	30.90	31.00	-1	504	-0.20%
2023/06/02	0	31.00	1	30.95	30.75	-1	537	-0.19%
2023/06/01	4	30.99	2	30.98	30.90	2	531	0.38%
2023/05/31	5	30.68	2	30.70	30.65	3	515	0.58%
2023/05/30	5	30.19	5	30.11	30.45	0	505	0.00%
2023/05/29	3.2	30.17	5	30.75	30.05	-1.8	500	-0.37%
2023/05/26	18	30.69	54	30.49	31.20	-36	474	-7.58%
2023/05/25	0	0.00	2	28.75	28.80	-2	334	-0.60%
2023/05/11	2	27.85	0	0.00	27.70	2	354	0.56%
2023/04/26	2	27.83	0	0.00	28.10	2	420	0.48%
2023/04/25	3	28.12	0	0.00	27.95	3	441	0.68%
2023/04/24	3	28.25	0	0.00	28.15	3	453	0.66%
2023/04/21	5	28.51	0	0.00	28.30	5	478	1.04%
2023/04/20	5	28.86	0	29.10	28.85	5	474	1.05%
2023/04/19	2	29.20	0	0.00	29.20	2	474	0.42%
2023/04/18	0	29.50	17	29.67	29.45	-17	472	-3.60%
2023/04/17	0	29.49	5	29.02	29.35	-5	467	-1.07%
2023/04/11	1	28.60	0	0.00	28.75	1	470	0.21%
2023/04/10	1	28.85	0	0.00	28.90	1	479	0.21%
2023/04/07	0	29.48	0	0.00	28.85	0	479	0.00%
2023/03/28	8	29.08	0	0.00	28.80	8	497	1.61%
2023/03/27	0	0.00	3	29.65	29.35	-3	496	-0.60%
2023/03/24	0	0.00	4	29.50	29.35	-4	505	-0.79%
2023/03/21	0	0.00	5	29.45	29.25	-5	624	-0.80%
2023/03/16	5	28.66	0	0.00	28.55	5	864	0.58%
2023/03/15	2	29.23	0	0.00	29.00	2	861	0.23%
2023/03/14	2	29.15	0	0.00	29.10	2	862	0.23%
2023/03/13	8	29.19	0	0.00	29.40	8	860	0.93%
2023/03/10	0	0.00	1	30.00	30.00	-1	854	-0.12%
2023/03/08	1	30.80	0	0.00	30.75	1	842	0.12%
2023/03/06	0	0.00	4	29.98	30.00	-4	770	-0.52%
2023/03/02	0	0.00	4	29.88	29.70	-4	766	-0.52%
2023/03/01	0	0.00	3	29.90	29.80	-3	764	-0.39%
2023/02/24	8	29.38	11	29.75	29.45	-3	763	-0.39%
2023/02/23	0	0.00	3	29.45	29.40	-3	756	-0.40%
2023/02/22	2	29.00	0	29.20	29.05	2	760	0.26%
2023/02/21	0	0.00	3	29.55	29.40	-3	779	-0.38%
2023/02/20	0	0.00	10	29.42	29.45	-10	786	-1.27%
2023/02/14	1	29.00	0	0.00	28.95	1	787	0.13%
2023/02/13	1	28.65	0	0.00	28.80	1	788	0.13%
2023/02/10	7	28.93	0	0.00	28.80	7	790	0.89%
2023/02/08	0	0.00	4	29.60	29.55	-4	784	-0.51%
2023/02/06	7	29.14	0	0.00	29.00	7	775	0.90%
2023/02/03	6	29.21	3	29.60	29.50	3	771	0.39%
2023/02/02	0	0.00	13	29.47	29.45	-13	765	-1.70%
2023/02/01	1	28.95	8	29.18	29.05	-7	750	-0.93%
2023/01/31	1	28.80	18.1	28.83	28.90	-17.1	745	-2.30%
2023/01/30	0	0.00	23.6	28.76	28.75	-23.6	739	-3.19%
2023/01/17	0	0.00	31	28.25	28.25	-31	723	-4.28%
2023/01/16	2	28.03	28	28.14	28.05	-26	719	-3.61%
2023/01/13	6	28.26	153	28.36	28.10	-147	714	-20.56%	大賣/鉅額交易
2023/01/12	13	28.62	1	29.30	28.45	12	694	1.73%
2023/01/11	2	28.85	10	29.35	29.05	-8	678	-1.18%
2023/01/05	1	28.15	0	0.00	28.25	1	656	0.15%
2023/01/03	1	28.00	0	0.00	28.00	1	657	0.15%
2022/12/30	1	27.55	0	0.00	27.60	1	654	0.15%
2022/12/29	7	27.41	1	27.60	27.60	6	648	0.93%
2022/12/28	9	27.89	0	0.00	27.55	9	644	1.40%
2022/12/26	1	28.45	0	0.00	28.65	1	633	0.16%
2022/12/23	4	28.45	0	0.00	28.65	4	633	0.63%
2022/12/22	31	28.85	0	0.00	28.90	31	632	4.90%
2022/12/21	1	28.40	0	0.00	28.40	1	630	0.16%
2022/12/16	0	0.00	1	29.05	28.90	-1	619	-0.16%
2022/12/14	4	30.18	4	30.70	30.25	0	593	0.00%
2022/12/13	5	30.05	5	29.95	30.00	0	533	0.00%
2022/12/12	7	30.65	3	30.75	31.50	4	490	0.82%
2022/12/09	1	30.00	2	30.43	30.65	-1	353	-0.28%
2022/12/01	0	0.00	1	28.55	28.55	-1	331	-0.30%
2022/11/25	1	28.00	0	0.00	27.80	1	334	0.30%
2022/11/17	0	0.00	7	28.68	28.65	-7	363	-1.93%
2022/11/15	1	26.95	0	0.00	27.00	1	364	0.27%
2022/11/02	0	0.00	5	25.80	25.85	-5	422	-1.18%
2022/10/25	0	0.00	2	24.90	24.95	-2	421	-0.47%
2022/10/18	0	0.00	1	25.30	25.40	-1	434	-0.23%
2022/10/14	0	0.00	3	25.52	25.50	-3	436	-0.69%
2022/10/12	1	25.40	0	0.00	25.55	1	431	0.23%
2022/10/04	0	0.00	3	26.60	26.70	-3	434	-0.69%
2022/09/29	0	0.00	2	26.30	26.25	-2	435	-0.46%
2022/09/28	0	0.00	5	26.11	26.05	-5	436	-1.15%
2022/09/20	0	0.00	0.1	27.80	27.85	-0.1	435	-0.02%
2022/09/15	0	0.00	3	28.95	28.20	-3	438	-0.68%
2022/09/14	2	28.73	0	0.00	28.70	2	432	0.46%
2022/09/13	9	28.13	3	28.88	28.80	6	422	1.42%
2022/08/30	0	0.00	10	27.18	27.20	-10	340	-2.93%
2022/08/26	1	27.80	13	27.92	27.80	-12	332	-3.61%
2022/08/24	2	27.75	0	0.00	27.40	2	302	0.66%
2022/08/23	1	27.20	1	27.30	27.40	0	302	0.00%
2022/08/22	4	28.48	2	28.25	27.60	2	299	0.67%
2022/08/19	6	28.43	7	28.44	28.70	-1	273	-0.37%
2022/08/18	0	0.00	4	25.85	26.10	-4	207	-1.93%
2022/08/17	1	25.80	5	25.90	25.85	-4	204	-1.95%
2022/08/16	0	0.00	3	25.88	25.85	-3	204	-1.47%
2022/08/15	1	25.70	4	25.68	25.70	-3	204	-1.47%
2022/08/12	0	0.00	5	25.70	25.70	-5	201	-2.48%
2022/08/11	1	25.70	0	0.00	25.65	1	201	0.50%
2022/07/25	0	0.00	2	26.50	26.90	-2	197	-1.01%
2022/07/19	0	0.00	1	25.90	25.75	-1	193	-0.52%
2022/07/15	0	0.00	2	24.95	25.30	-2	189	-1.06%
2022/07/13	1	24.10	0	0.00	24.10	1	186	0.54%
2022/07/08	0	0.00	1	24.20	24.35	-1	190	-0.52%
2022/07/06	1	23.40	0	0.00	23.10	1	200	0.50%
2022/07/05	1	23.80	0	0.00	24.00	1	201	0.50%
2022/07/01	2	24.38	0	0.00	23.70	2	198	1.01%
2022/06/22	2	26.80	0	0.00	26.30	2	196	1.02%
2022/06/21	0	0.00	1	26.85	27.20	-1	196	-0.51%
2022/06/20	1	26.80	0	0.00	26.50	1	199	0.50%
2022/06/15	2	28.90	0	0.00	28.80	2	229	0.87%
2022/06/02	2	30.55	0	0.00	30.50	2	255	0.78%
2022/05/27	0	0.00	1	28.90	28.85	-1	262	-0.38%
2022/05/20	1	28.80	0	0.00	29.05	1	293	0.34%
2022/05/19	0	0.00	10	28.64	28.60	-10	297	-3.36%
2022/05/17	2	27.75	0	0.00	28.10	2	300	0.67%
2022/05/16	4	27.60	0	0.00	27.60	4	303	1.32%
2022/05/13	0	28.00	0	0.00	27.75	0	305	0.01%
2022/05/12	1	27.50	0	0.00	27.50	1	309	0.32%
2022/05/09	3	28.85	5	28.88	28.70	-2	320	-0.62%
2022/05/06	3	28.90	3	29.13	29.40	0	323	0.00%
2022/05/05	0	0.00	1	30.00	29.80	-1	330	-0.30%
2022/04/27	0	28.90	0	0.00	28.75	0	373	0.01%
2022/04/08	0	0.00	3	30.93	31.00	-3	439	-0.68%
2022/03/22	1	32.10	0	0.00	32.70	1	502	0.20%
2022/03/21	1	31.20	0	0.00	31.30	1	477	0.21%
2022/03/16	0	28.90	0	0.00	28.85	0	504	0.00%
2022/03/11	0	0.00	1	29.95	29.60	-1	523	-0.19%
2022/03/08	1	29.55	6	28.78	28.75	-5	548	-0.91%
2022/03/07	2	29.63	2	29.75	29.65	0	556	0.00%
2022/03/04	1	30.30	0	0.00	30.30	1	577	0.17%
2022/02/25	0	0.00	3	30.25	30.20	-3	1,215	-0.25%
2022/02/24	2	30.45	0	0.00	30.20	2	1,220	0.16%
2022/02/23	1	31.25	0	0.00	31.50	1	1,227	0.08%
2022/02/17	1	32.60	0	0.00	32.45	1	1,256	0.08%
2022/02/14	1	32.65	0	0.00	32.55	1	1,278	0.08%
2022/02/11	6	33.71	0	0.00	33.70	6	1,279	0.47%
2022/02/10	6.1	33.80	0	0.00	33.65	6.1	1,281	0.47%
2022/02/08	2	33.10	0	0.00	33.10	2	1,279	0.16%
2022/02/07	0	0.00	1	32.15	32.75	-1	1,280	-0.08%
2022/01/18	11	34.29	0	0.00	33.75	11	1,306	0.84%
2022/01/14	1	32.35	1	32.30	32.40	0	1,288	0.00%
2022/01/12	0.1	33.70	7	33.34	33.15	-6.9	1,289	-0.54%
2022/01/10	0	0.00	6	33.23	33.20	-6	1,285	-0.47%
2022/01/07	0	0.00	1	33.80	33.15	-1	1,284	-0.08%
2022/01/05	1	34.20	1	34.90	34.25	0	1,282	0.00%
2022/01/04	1	34.60	0	0.00	34.15	1	1,281	0.08%
2021/12/30	1	35.10	0	0.00	34.45	1	1,278	0.08%
2021/12/29	0	0.00	1	34.75	34.50	-1	1,264	-0.08%
2021/12/28	6	34.34	5	33.85	33.85	1	1,260	0.08%
2021/12/27	1	33.50	0	0.00	33.80	1	1,265	0.08%
2021/12/20	2	33.05	0	0.00	32.80	2	1,276	0.16%
2021/12/17	0	0.00	6	32.80	32.80	-6	1,279	-0.47%
2021/12/15	1	32.90	0	0.00	32.90	1	1,285	0.08%
2021/12/14	0	0.00	6	33.30	33.00	-6	1,287	-0.47%
2021/12/10	2	34.75	2	35.10	35.00	0	1,272	0.00%
2021/12/02	0	0.00	2	34.85	34.50	-2	1,280	-0.16%
2021/12/01	1	34.50	0	0.00	34.95	1	1,280	0.08%
2021/11/30	6	35.23	1	35.10	35.10	5	1,273	0.39%
2021/11/26	6	37.28	3	37.47	36.50	3	1,225	0.24%
2021/11/25	10	39.53	8	39.70	39.20	2	1,131	0.18%
2021/11/24	4	36.40	2	37.78	37.95	2	757	0.26%
2021/11/22	1	35.15	3	35.20	34.90	-2	643	-0.31%
2021/11/19	0	0.00	3	34.27	34.00	-3	644	-0.47%
2021/11/17	3	35.12	0	0.00	34.90	3	653	0.46%
2021/11/11	0	0.00	1	33.05	33.15	-1	686	-0.15%
2021/11/09	1	33.25	0	0.00	32.90	1	750	0.13%
2021/11/05	0	0.00	1	33.35	33.30	-1	818	-0.12%
2021/11/03	0	0.00	2	33.60	33.45	-2	864	-0.23%
2021/11/02	1	35.10	1	34.40	33.85	0	900	0.00%
2021/10/28	0	0.00	1	32.85	32.35	-1	896	-0.11%
2021/10/15	0	0.00	1	30.55	30.65	-1	1,362	-0.07%
2021/10/07	1	31.80	0	0.00	31.85	1	2,677	0.04%
2021/10/06	2	30.60	0	0.00	30.85	2	2,892	0.07%
2021/10/05	0	0.00	1	30.60	31.00	-1	3,090	-0.03%
2021/10/04	0	0.00	1	31.45	30.25	-1	3,167	-0.03%
2021/10/01	0.1	32.00	0	0.00	31.35	0.1	3,465	0.00%
2021/09/29	3	31.95	4	32.46	31.90	-1	3,799	-0.03%
2021/09/27	1	33.35	0	0.00	33.25	1	4,019	0.02%
2021/09/24	0	32.55	1	33.10	33.25	-1	4,040	-0.03%
2021/09/15	0	0.00	5	32.99	33.70	-5	4,162	-0.12%
2021/09/13	2	33.90	0.2	34.10	33.80	1.8	4,207	0.04%
2021/09/09	0	0.00	5	34.49	35.00	-5	4,281	-0.12%
2021/09/08	1	33.15	0	0.00	33.35	1	4,297	0.02%
2021/09/06	2	35.25	0	0.00	34.95	2	4,453	0.04%
2021/09/03	1	36.20	0	0.00	36.40	1	4,589	0.02%
2021/09/01	0	0.00	1	36.35	36.60	-1	4,607	-0.02%
2021/08/31	0.2	36.14	0	0.00	35.80	0.2	4,647	0.00%
2021/08/30	10	35.75	0	0.00	35.75	10	4,654	0.21%
2021/08/25	0	0.00	2.3	36.34	36.00	-2.3	4,676	-0.05%
2021/08/23	0	0.00	1	35.35	35.10	-1	4,738	-0.02%
2021/08/20	2	33.73	0	0.00	34.15	2	4,755	0.04%
2021/08/19	4	34.40	6	34.85	34.30	-2	4,750	-0.04%
2021/08/18	3	34.72	2	35.00	35.40	1	4,761	0.02%
2021/08/17	3	34.22	0	0.00	33.50	3	4,759	0.06%
2021/08/16	2	34.70	5	34.75	35.00	-3	4,746	-0.06%
2021/08/12	1	37.25	1	37.10	37.25	0	4,700	0.00%
2021/08/11	2	36.95	0	0.00	36.80	2	4,712	0.04%
2021/08/10	0	0.00	10	38.45	38.20	-10	4,679	-0.21%
2021/08/04	1	40.00	0	0.00	39.80	1	4,822	0.02%
2021/08/03	1	40.00	0	0.00	39.70	1	4,845	0.02%
2021/08/02	2	39.40	0	0.00	39.60	2	4,872	0.04%
2021/07/29	0.5	39.25	2	39.43	39.70	-1.5	4,919	-0.03%
2021/07/28	8.2	38.44	10	38.65	39.00	-1.8	4,917	-0.04%
2021/07/27	5.9	42.29	2	42.00	41.00	3.9	4,914	0.08%
2021/07/26	0	0.00	3	42.42	42.80	-3	4,923	-0.06%
2021/07/23	3	42.45	4	42.45	42.00	-1	4,886	-0.02%
2021/07/22	1	42.95	22	42.73	42.80	-21	4,867	-0.43%
2021/07/21	15	41.95	3	43.18	41.65	12	4,820	0.25%
2021/07/20	7	43.96	5	43.57	43.10	2	4,713	0.04%
2021/07/19	11	43.18	7	43.95	42.85	4	4,634	0.09%
2021/07/16	6	45.83	8	45.78	45.35	-2	4,532	-0.04%
2021/07/15	43	47.26	132	48.04	47.00	-89	4,444	-2.00%	大賣/
2021/07/14	137	47.54	26	45.80	48.15	111	3,963	2.80%	大買/鉅額交易
2021/07/13	15	44.30	17	44.30	44.40	-2	3,591	-0.06%
2021/07/12	11	42.40	9	43.16	42.10	2	3,424	0.06%
2021/07/09	4	45.51	1	45.55	45.15	3	3,286	0.09%
2021/07/08	13	45.58	130	45.82	45.60	-117	3,291	-3.55%	大賣/鉅額交易
2021/07/07	5	44.36	9	43.88	43.70	-4	3,065	-0.13%
2021/07/06	5	43.36	4	43.01	43.45	1	3,025	0.03%
2021/07/05	6	41.08	12	42.13	43.00	-6	3,006	-0.20%
2021/07/02	0	0.00	1	39.50	39.30	-1	2,855	-0.04%
2021/07/01	5	38.43	1	38.85	38.10	4	2,928	0.14%
2021/06/30	12	39.14	0	0.00	39.05	12	3,014	0.40%
2021/06/25	1	40.15	2	39.95	39.70	-1	3,231	-0.03%
2021/06/24	3	40.70	3	40.57	39.85	0	3,253	0.00%
2021/06/23	0.1	39.00	100	38.40	38.65	-99.9	3,361	-2.97%
2021/06/22	1	38.75	4	38.10	37.90	-3	3,373	-0.09%
2021/06/21	3	38.05	1	38.20	37.90	2	3,368	0.06%
2021/06/18	5	40.06	0	0.00	39.30	5	3,384	0.15%
2021/06/17	0	0.00	1	40.30	40.80	-1	3,415	-0.03%
2021/06/16	5	40.46	7	40.61	40.20	-2	3,428	-0.06%
2021/06/15	103	39.63	2	40.00	40.90	101	3,404	2.97%	大買/鉅額交易
2021/06/11	14	39.63	15	39.58	38.65	-1	3,391	-0.03%
2021/06/08	0	0.00	4	38.25	37.80	-4	3,392	-0.12%
2021/06/04	2	36.45	0	0.00	36.45	2	3,379	0.06%
2021/06/02	3	37.25	0	0.00	37.70	3	3,437	0.09%
2021/06/01	7	37.99	5	37.75	38.00	2	3,446	0.06%
2021/05/31	2	37.30	1	37.35	38.00	1	3,433	0.03%
2021/05/28	1	36.00	0	0.00	36.20	1	3,425	0.03%
2021/05/25	0	0.00	11	35.79	35.90	-11	3,469	-0.32%
2021/05/21	0	0.00	2	34.08	34.15	-2	3,566	-0.06%
2021/05/20	1	33.00	0	0.00	33.00	1	3,675	0.03%
2021/05/19	0	0.00	3	33.17	34.00	-3	3,739	-0.08%
2021/05/18	1	33.15	7	31.91	33.40	-6	3,851	-0.16%
2021/05/17	15	29.99	0	0.00	30.45	15	3,918	0.38%
2021/05/14	10	34.50	1	34.75	33.25	9	3,923	0.23%
2021/05/13	0	0.00	3	33.27	33.25	-3	3,935	-0.08%
2021/05/12	6	32.05	20	31.43	31.35	-14	3,910	-0.36%
2021/05/11	3.1	35.68	2	34.05	34.35	1.1	3,858	0.03%
2021/05/10	3	37.28	0	0.00	36.90	3	3,881	0.08%
2021/05/07	2	37.75	1	37.75	38.50	1	3,925	0.03%
2021/05/06	0	0.00	6	35.21	35.00	-6	3,918	-0.15%
2021/05/05	1	35.50	0	0.00	34.85	1	3,960	0.03%
2021/05/04	8	35.63	0	0.00	35.45	8	4,039	0.20%
2021/05/03	15	38.79	0	0.00	37.80	15	4,067	0.37%
2021/04/29	2	40.75	0	0.00	40.20	2	4,100	0.05%
2021/04/28	2	41.30	0	0.00	41.20	2	4,206	0.05%
2021/04/27	3	40.72	0	0.00	40.55	3	4,369	0.07%
2021/04/26	1	40.80	7	41.10	40.75	-6	4,624	-0.13%
2021/04/23	1	40.00	3	41.15	40.70	-2	4,853	-0.04%
2021/04/22	3.1	41.47	0	0.00	40.20	3.1	5,435	0.06%
2021/04/21	2	42.15	1	42.40	42.00	1	5,490	0.02%
2021/04/19	7	42.87	0	0.00	42.60	7	5,781	0.12%
2021/04/16	4	44.11	3	44.13	43.90	1	5,883	0.02%
2021/04/15	1	43.60	6	43.80	44.60	-5	6,141	-0.08%
2021/04/14	32	42.53	0	0.00	41.95	32	6,526	0.49%
2021/04/13	5	44.38	11	44.38	43.80	-6	7,002	-0.09%
2021/04/12	17	46.22	21	45.38	45.10	-4	7,240	-0.06%
2021/04/09	6.5	46.95	28	46.08	46.15	-21.5	7,508	-0.29%
2021/04/08	7	45.45	4	45.60	45.40	3	7,424	0.04%
2021/04/07	18	45.05	24	45.51	45.80	-6	7,624	-0.08%
2021/04/06	17	45.69	1	45.10	44.65	16	7,737	0.21%
2021/04/01	4	45.40	7	45.55	45.50	-3	7,723	-0.04%
2021/03/31	43	44.34	4	44.55	44.65	39	7,657	0.51%
2021/03/29	1	43.40	0	0.00	43.40	1	7,754	0.01%
2021/03/26	101	45.17	8	44.11	44.00	93	7,845	1.19%	大買/
2021/03/25	0	43.00	104	44.00	44.25	-104	7,833	-1.33%	大賣/鉅額交易
2021/03/23	9	44.29	0	0.00	42.90	9	8,081	0.11%
2021/03/22	2	44.43	3	44.20	44.05	-1	8,543	-0.01%
2021/03/19	1	43.30	2	43.00	43.45	-1	8,878	-0.01%
2021/03/18	1	43.10	0	0.00	43.25	1	9,398	0.01%
2021/03/17	8	43.08	1	43.40	43.50	7	10,221	0.07%
2021/03/16	3	41.88	0	0.00	43.20	3	10,371	0.03%
2021/03/15	0	0.00	2	41.43	41.75	-2	10,416	-0.02%
2021/03/12	1	40.50	0	0.00	40.50	1	10,551	0.01%
2021/03/11	1	40.35	1	41.00	41.05	0	10,575	0.00%
2021/03/09	1	38.00	3	38.45	39.40	-2	10,667	-0.02%
2021/03/08	37.1	39.18	0	0.00	39.00	37.1	10,708	0.35%
2021/03/05	0	0.00	5	40.20	40.10	-5	10,868	-0.05%
2021/03/04	20	41.10	0	0.00	40.80	20	10,952	0.18%
2021/03/03	20	41.65	0	0.00	42.20	20	11,013	0.18%
2021/03/02	0.1	42.85	18	42.65	41.50	-18	11,111	-0.16%
2021/02/25	0.4	43.45	2	43.53	43.45	-1.6	11,279	-0.01%
2021/02/24	0	0.00	1	44.85	43.90	-1	11,349	-0.01%
2021/02/23	3	45.20	2	44.88	45.20	1	11,399	0.01%
2021/02/22	2.1	44.02	4	44.38	45.15	-1.9	11,416	-0.02%
2021/02/19	0	0.00	1	42.10	43.15	-1	11,524	-0.01%
2021/02/18	5	42.14	24	41.69	42.55	-19	12,247	-0.16%
2021/02/17	7	38.97	1	40.05	39.25	6	12,909	0.05%
2021/02/05	3	39.97	0	0.00	39.85	3	13,400	0.02%
2021/02/04	0	0.00	7	40.82	40.90	-7	13,445	-0.05%
2021/02/03	24	40.72	21	40.40	40.40	3	13,630	0.02%
2021/02/01	0	0.00	1	40.15	41.70	-1	13,841	-0.01%
2021/01/29	3	41.88	1	41.65	41.35	2	13,919	0.01%
2021/01/28	5	43.68	0	0.00	42.90	5	14,037	0.04%
2021/01/27	3	43.93	8	44.21	44.95	-5	14,143	-0.04%
2021/01/26	20.5	43.43	5	43.88	43.55	15.5	14,311	0.11%
2021/01/25	4	45.13	37	45.32	44.65	-33	14,844	-0.22%
2021/01/22	3	46.43	3	46.75	46.95	0	15,673	0.00%
2021/01/21	18	45.69	0	0.00	46.20	18	16,685	0.11%
2021/01/20	33	46.41	1	46.60	46.00	32	16,752	0.19%
2021/01/19	6	49.81	11	49.78	48.95	-5	16,622	-0.03%
2021/01/18	4	47.64	9.2	47.51	49.00	-5.2	16,440	-0.03%
2021/01/15	74	49.50	72	49.66	47.10	2	16,321	0.01%
2021/01/14	8	46.98	34	47.29	47.00	-26	16,056	-0.16%
2021/01/13	3	47.78	6	47.54	47.15	-3	16,466	-0.02%
2021/01/12	25	47.81	9	47.68	46.45	16	16,505	0.10%
2021/01/11	20	46.53	37	46.99	46.85	-17	16,438	-0.10%
2021/01/08	87.3	47.78	22	47.18	47.20	65.3	16,715	0.39%
2021/01/07	15	49.17	40	49.00	49.25	-25	17,142	-0.15%
2021/01/06	85	47.09	83	47.37	47.55	2	17,061	0.01%
2021/01/05	39	46.31	36	45.60	44.85	3	16,741	0.02%
2021/01/04	29	44.18	44	44.20	44.30	-15	16,493	-0.09%
2020/12/31	1	42.10	7	41.81	41.85	-6	16,127	-0.04%
2020/12/30	39	42.55	7	42.48	41.70	32	16,062	0.20%
2020/12/29	7	42.03	5	41.65	42.30	2	15,875	0.01%
2020/12/28	5	41.14	4	40.94	40.60	1	15,701	0.01%
2020/12/25	0	0.00	15	40.51	40.75	-15	15,622	-0.10%
2020/12/24	4	40.70	1	41.15	40.00	3	15,599	0.02%
2020/12/23	1	40.70	4	40.64	41.00	-3	15,532	-0.02%
2020/12/22	6.5	39.79	7	39.42	39.10	-0.5	15,681	0.00%
2020/12/21	6	39.13	6	39.54	41.30	0	16,101	0.00%
2020/12/18	9	40.46	2	40.53	40.25	7	16,590	0.04%
2020/12/17	29	41.47	14	41.28	41.05	15	16,780	0.09%
2020/12/16	126	43.29	138	42.83	41.90	-12	16,637	-0.07%	大買/大賣/
2020/12/15	70.5	41.81	44	40.79	40.10	26.5	16,134	0.16%
2020/12/14	105	42.19	163	42.35	42.00	-58	15,745	-0.37%	大買/大賣/
2020/12/11	39	40.25	78	39.91	39.60	-39	15,269	-0.26%
2020/12/10	16	38.18	5	38.45	38.00	11	14,400	0.08%
2020/12/09	14.5	37.38	18	37.57	37.85	-3.5	14,175	-0.02%
2020/12/08	16	37.33	18	38.14	38.40	-2	14,060	-0.01%
2020/12/07	1	35.50	9	34.84	35.60	-8	13,878	-0.06%
2020/12/04	1.5	34.62	1.4	35.13	34.50	0.1	13,808	0.00%
2020/12/03	2	35.33	6.4	35.37	35.30	-4.4	13,736	-0.03%
2020/12/02	2	36.05	0	0.00	36.20	2	13,687	0.01%
2020/12/01	18	35.54	16.1	35.35	35.30	1.9	13,656	0.01%
2020/11/30	52	37.44	19.1	36.85	36.50	32.9	13,470	0.24%
2020/11/27	4	38.12	2	38.22	37.90	2	13,375	0.01%
2020/11/26	6	37.99	4	38.15	38.20	2	13,324	0.02%
2020/11/25	2	38.00	8	37.53	37.25	-6	13,226	-0.05%
2020/11/24	4	37.73	5	37.81	37.45	-1	13,345	-0.01%
2020/11/23	2	37.23	5.1	37.52	37.40	-3.1	13,257	-0.02%
2020/11/20	2	37.30	1	37.65	37.45	1	13,199	0.01%
2020/11/19	2	37.30	7	37.23	37.40	-5	13,198	-0.04%
2020/11/18	15	37.49	19	37.44	37.15	-4	13,134	-0.03%
2020/11/17	109.1	39.10	105	39.41	37.60	4.1	12,910	0.03%	大買/大賣/
2020/11/16	118	39.18	122	38.81	39.75	-4	12,129	-0.03%	大買/大賣/
2020/11/13	58.1	36.27	54	36.59	36.15	4.1	11,348	0.04%
2020/11/12	13	34.58	0	0.00	34.70	13	10,779	0.12%
2020/11/11	0	0.00	2	35.05	34.90	-2	10,680	-0.02%
2020/11/10	3	34.53	13	34.74	34.10	-10	10,446	-0.10%
2020/11/09	15	34.97	3.1	35.20	35.40	11.9	10,320	0.12%
2020/11/06	2	34.35	8.2	34.25	34.20	-6.2	10,162	-0.06%
2020/11/05	11	34.72	6	34.62	34.10	5	10,055	0.05%
2020/11/04	4.1	33.78	3.1	33.66	34.00	1	9,872	0.01%
2020/11/03	7	34.16	2.1	33.87	34.25	4.9	9,733	0.05%
2020/11/02	65	35.64	28	35.09	34.50	37	9,506	0.39%
2020/10/30	42.1	34.78	45	35.32	35.45	-2.9	8,876	-0.03%
2020/10/29	62.1	33.42	52	33.63	33.90	10.1	7,943	0.13%
2020/10/28	1	32.05	27	33.26	33.35	-26	6,845	-0.38%
2020/10/26	5	30.80	8	30.49	30.45	-3	6,597	-0.05%
2020/10/23	1	31.20	0	0.00	31.30	1	6,518	0.02%
2020/10/22	14	31.05	14	31.05	30.90	0	6,408	0.00%
2020/10/21	17	31.57	17	31.89	30.15	0	6,145	0.00%
2020/10/20	26.1	31.05	6	30.44	30.60	20.1	5,644	0.36%
2020/10/19	3.1	30.44	102	30.02	30.95	-99	5,526	-1.79%	大賣/
2020/10/16	99	30.80	228.1	30.91	30.50	-129.1	5,385	-2.40%	大賣/鉅額交易
2020/10/15	256.3	31.18	145	30.88	31.90	111.3	4,981	2.23%	大買/大賣/鉅額交易
2020/10/14	87	28.84	15	28.78	29.00	72	4,259	1.69%
2020/10/13	9	26.46	7	26.54	26.40	2	3,957	0.05%
2020/10/12	0	0.00	8	25.13	25.65	-8	3,728	-0.21%
2020/10/07	1	25.00	0	0.00	25.00	1	3,793	0.03%
2020/10/06	2	25.60	2	25.58	25.20	0	3,806	0.00%
2020/09/30	0	0.00	2	23.85	23.90	-2	3,909	-0.05%
2020/09/29	1	23.70	1	23.85	23.75	0	3,900	0.00%
2020/09/28	0	0.00	8	24.44	24.35	-8	3,861	-0.21%
2020/09/25	43.5	25.56	32	24.61	23.80	11.5	3,853	0.30%
2020/09/24	69	26.62	338	26.64	25.60	-269	3,598	-7.48%	大賣/鉅額交易
2020/09/23	345	25.78	98	25.93	26.05	247	3,046	8.11%	大買/鉅額交易
2020/09/22	70	25.51	25	25.29	25.65	45	2,376	1.89%
2020/09/16	10	23.37	10	23.49	23.00	0	1,979	0.00%
2020/09/15	0	0.00	1	22.60	22.60	-1	1,898	-0.05%
2020/09/09	1	21.75	0	0.00	22.20	1	1,908	0.05%
2020/09/02	2	22.10	0	0.00	22.00	2	1,827	0.11%
2020/09/01	6	22.33	0	0.00	22.30	6	1,810	0.33%
2020/08/31	2	23.08	1	23.15	23.05	1	1,783	0.06%
2020/08/28	7	23.87	23	23.61	23.45	-16	1,745	-0.92%
2020/08/27	1	22.40	2	22.70	22.70	-1	1,517	-0.07%
2020/08/26	1	22.50	1	22.70	22.65	0	1,478	0.00%
2020/08/25	4	22.55	4	22.51	22.15	0	1,429	0.00%
2020/08/14	0	0.00	1	21.05	20.95	-1	1,248	-0.08%
2020/08/11	0	0.00	3	21.58	21.55	-3	1,255	-0.24%
2020/08/10	3	21.15	7	21.21	21.80	-4	1,230	-0.33%
2020/08/07	0	0.00	1	21.10	21.35	-1	1,210	-0.08%
2020/08/05	0	0.00	2	20.90	20.90	-2	1,192	-0.17%
2020/08/04	0	0.00	11	20.70	20.65	-11	1,188	-0.93%
2020/07/31	0	0.00	3	20.75	20.95	-3	1,189	-0.25%
2020/07/30	0.4	20.70	0	0.00	20.70	0.4	1,183	0.03%
2020/07/29	0	0.00	1	20.60	20.60	-1	1,179	-0.08%
2020/07/28	1	20.60	1	21.00	20.10	0	1,165	0.00%
2020/07/27	3	21.77	8	22.21	21.15	-5	1,143	-0.44%
2020/07/24	2	20.70	0	0.00	20.60	2	1,052	0.19%
2020/07/22	1	22.45	5	22.55	22.50	-4	989	-0.40%
2020/07/21	5	22.50	0	0.00	22.50	5	973	0.51%
2020/07/20	5	22.32	0	0.00	22.45	5	954	0.52%
2020/07/17	4	22.40	2	23.00	22.40	2	944	0.21%
2020/07/16	2	22.08	3	22.05	22.05	-1	888	-0.11%
2020/07/15	12	22.21	0	0.00	22.20	12	878	1.37%
2020/07/14	9	23.45	3	23.62	22.85	6	850	0.71%
2020/07/13	10	22.08	11	22.10	22.05	-1	725	-0.14%
2020/07/10	5	23.16	1	23.00	22.70	4	704	0.57%
2020/07/09	1	21.90	16	22.31	22.90	-15	619	-2.42%
2020/07/03	4	20.20	0	0.00	20.20	4	456	0.88%
2020/07/02	5	20.25	0	0.00	20.25	5	459	1.09%
2020/06/29	1	20.00	1	20.10	20.00	0	475	0.00%
2020/06/24	1	19.90	0	0.00	19.90	1	514	0.19%
2020/06/22	1	20.10	0	0.00	20.10	1	562	0.18%
2020/06/19	1	20.65	3	20.27	20.45	-2	559	-0.36%
2020/06/16	0	19.20	0	0.00	19.20	0	526	0.00%
2020/06/12	1	19.05	0	0.00	19.10	1	553	0.18%
2020/06/11	2	19.38	0	0.00	19.25	2	558	0.36%
2020/06/10	2	19.93	0	0.00	20.00	2	564	0.36%
2020/06/05	0	0.00	1	20.00	20.00	-1	603	-0.17%
2020/06/04	0	0.00	6	19.55	19.70	-6	598	-1.00%
2020/06/02	1	19.20	0	0.00	19.20	1	607	0.16%
2020/05/27	0	0.00	3	19.05	19.10	-3	646	-0.46%
2020/05/26	0	0.00	1	19.15	19.10	-1	653	-0.15%
2020/05/19	3	18.60	0	0.00	18.60	3	617	0.49%
2020/05/15	1	18.70	0	0.00	18.75	1	619	0.16%
2020/05/13	1	19.00	0	0.00	18.95	1	613	0.16%
2020/05/12	0	0.00	1	18.75	19.05	-1	609	-0.16%
2020/04/27	1	18.40	1	18.50	18.45	0	620	0.00%
2020/04/21	1	18.00	0	0.00	17.85	1	606	0.16%
2020/04/14	0	18.20	0	0.00	17.65	0	562	0.00%
2020/04/13	0	17.65	0	0.00	17.55	0	562	0.00%
2020/04/09	0	0.00	1	17.40	17.40	-1	569	-0.18%
2020/04/07	1	17.00	0.2	17.00	17.00	0.8	567	0.14%
2020/04/06	0	0.00	4	16.96	17.10	-4	565	-0.71%
2020/03/31	2	17.55	3	17.45	17.40	-1	566	-0.18%
2020/03/18	1	12.70	0	0.00	12.75	1	655	0.15%
2020/03/13	1	13.50	0	0.00	13.70	1	645	0.15%
2020/03/12	1	14.95	0	0.00	14.95	1	629	0.16%
2020/03/10	2	15.75	0	0.00	16.30	2	617	0.32%
2020/03/09	6	16.54	0	0.00	16.10	6	626	0.96%
2020/02/24	0	18.80	0	0.00	18.60	0	769	0.00%
2020/02/20	10	19.05	0	0.00	19.05	10	905	1.10%
2020/02/12	1	19.20	0	0.00	19.30	1	922	0.11%
2020/02/07	1	19.00	0	0.00	19.20	1	918	0.11%
2020/01/31	0	0.00	4	19.10	19.00	-4	910	-0.44%
2020/01/10	1	20.85	0	0.00	20.85	1	904	0.11%
2020/01/06	0	0.00	1	21.10	21.05	-1	899	-0.11%
2020/01/02	0	0.00	5	21.60	21.50	-5	896	-0.56%
2019/12/31	0	0.00	8	21.58	21.50	-8	896	-0.89%
2019/12/30	0	0.00	2	21.55	21.50	-2	897	-0.22%
2019/12/27	0	0.00	5	21.80	21.55	-5	895	-0.56%
2019/12/26	9	21.69	3	21.85	21.55	6	891	0.67%
2019/12/25	89	21.98	0	0.00	21.75	89	909	9.78%
2019/12/24	10	21.73	10	21.77	21.90	0	908	0.00%
2019/12/23	0	0.00	5	22.10	21.75	-5	900	-0.56%
2019/12/20	5	21.90	15	22.00	21.90	-10	901	-1.11%
2019/12/19	21	22.42	80	22.33	22.20	-59	891	-6.62%
2019/12/18	0	0.00	1	21.80	21.95	-1	764	-0.13%
2019/12/17	96	20.91	0	0.00	20.85	96	737	13.01%
2019/12/16	4	20.90	0	0.00	21.05	4	749	0.53%
2019/12/13	12	21.00	0	0.00	20.90	12	752	1.59%
2019/12/12	8	20.95	0	0.00	21.00	8	767	1.04%
2019/12/11	24	20.91	0	0.00	20.95	24	814	2.95%
2019/12/10	1	20.90	28	21.22	21.15	-27	859	-3.14%
2019/12/09	0	0.00	32	21.18	21.10	-32	865	-3.70%
2019/12/06	0	0.00	12	21.48	21.45	-12	859	-1.40%
2019/12/05	0	0.00	20	21.60	21.50	-20	868	-2.30%
2019/12/04	1	21.45	4	21.55	21.45	-3	863	-0.35%
2019/12/03	1	22.40	159	22.19	22.05	-158	853	-18.52%	大賣/鉅額交易
2019/12/02	0	0.00	2	21.60	21.65	-2	720	-0.28%
2019/11/26	0	0.00	108	20.88	20.80	-108	716	-15.06%	大賣/鉅額交易
2019/11/25	0	0.00	2	21.20	21.10	-2	714	-0.28%
2019/11/21	0	0.00	1	21.45	21.75	-1	709	-0.14%
2019/11/20	21	21.87	25	21.92	21.80	-4	701	-0.57%
2019/11/19	1	21.35	5	20.90	21.35	-4	598	-0.67%
2019/11/18	0	0.00	3	20.80	20.75	-3	592	-0.51%
2019/11/15	20	20.80	0	0.00	20.80	20	695	2.88%
2019/11/14	26	20.96	40	20.80	20.65	-14	698	-2.00%
2019/11/13	3	20.05	0	0.00	20.60	3	685	0.44%
2019/11/12	4	20.00	0	0.00	20.00	4	686	0.58%
2019/11/11	8	20.00	0	0.00	20.00	8	692	1.16%
2019/11/07	4	20.20	0	0.00	20.25	4	693	0.58%
2019/11/05	8	20.43	3	20.45	20.35	5	692	0.72%
2019/11/01	11	20.10	0	0.00	20.15	11	700	1.57%
2019/10/21	4	20.55	0	0.00	20.75	4	868	0.46%
2019/10/08	0	0.00	10	20.25	20.30	-10	878	-1.14%
2019/10/07	4	20.60	0	0.00	20.55	4	874	0.46%
2019/10/04	4	20.80	0	0.00	20.80	4	872	0.46%
2019/10/01	19	21.05	0	0.00	20.95	19	879	2.16%
2019/09/25	8	21.95	0	0.00	21.85	8	860	0.93%
2019/09/24	17	22.42	0	0.00	22.20	17	859	1.98%
2019/09/23	4	22.70	0	0.00	22.60	4	851	0.47%
2019/09/20	0	0.00	2	22.35	22.70	-2	843	-0.24%
2019/09/18	12	22.50	0	0.00	22.50	12	826	1.45%
2019/09/17	12	22.42	0	0.00	22.60	12	821	1.46%
2019/09/16	0	0.00	2	22.70	22.85	-2	810	-0.25%
2019/09/12	2	22.13	1	22.50	22.35	1	766	0.13%
2019/09/11	28	21.23	6	21.22	21.15	22	715	3.08%
2019/09/10	12	20.73	0	0.00	20.75	12	707	1.70%
2019/09/09	28	21.06	0	0.00	21.10	28	704	3.97%
2019/09/06	30	21.15	4	21.20	21.20	26	695	3.74%
2019/09/05	20	21.07	0	0.00	21.10	20	689	2.90%
2019/09/04	12	21.00	0	0.00	21.05	12	687	1.74%
2019/08/30	0	0.00	1	21.20	21.00	-1	678	-0.15%
2019/08/19	0	0.00	2	20.10	19.95	-2	530	-0.38%
2019/08/14	0	0.00	0.4	19.95	19.90	-0.4	540	-0.06%
2019/08/06	0	0.00	2	19.20	19.20	-2	588	-0.34%
2019/08/02	2	19.50	0	0.00	19.50	2	594	0.34%
2019/07/29	1	20.05	0	0.00	19.95	1	493	0.20%
2019/07/26	1	20.30	0	0.00	20.25	1	492	0.20%
2019/07/25	0	0.00	1	21.50	21.50	-1	480	-0.21%
2019/07/24	1	21.50	0	0.00	21.40	1	466	0.21%
2019/07/05	0	0.00	2	21.00	21.20	-2	717	-0.28%
2019/07/02	0	0.00	1	20.70	20.70	-1	977	-0.10%
2019/07/01	0	0.00	1	20.65	20.65	-1	988	-0.10%
2019/06/27	0	0.00	1	20.45	20.45	-1	1,028	-0.10%
2019/06/17	2	19.80	0	0.00	19.80	2	1,449	0.14%
2019/05/24	0	0.00	1	19.20	19.20	-1	1,769	-0.06%
2019/05/22	2	19.73	0	0.00	19.70	2	1,782	0.11%
2019/05/20	50	19.53	0	0.00	19.40	50	1,785	2.80%
2019/05/17	0	0.00	50	20.05	20.05	-50	1,812	-2.76%
2019/05/16	1	21.20	0	0.00	21.00	1	1,805	0.06%
2019/05/15	0	0.00	2	21.80	21.70	-2	1,843	-0.11%
2019/05/07	1	23.60	0	0.00	23.55	1	1,848	0.05%
2019/05/06	0	0.00	1	23.60	23.50	-1	1,854	-0.05%
2019/05/03	2	24.20	0	0.00	24.15	2	1,849	0.11%
2019/04/23	6	24.95	0	0.00	24.85	6	1,864	0.32%
2019/04/19	0	0.00	4	25.50	25.35	-4	1,893	-0.21%
2019/04/17	0	0.00	4	25.95	25.60	-4	1,878	-0.21%
2019/04/16	3	25.75	6	25.52	25.80	-3	1,814	-0.17%
2019/04/15	0	0.00	2	26.00	26.00	-2	1,780	-0.11%
2019/04/12	1	24.85	0	0.00	24.80	1	1,715	0.06%
2019/04/10	5	25.31	0	0.00	25.30	5	1,688	0.30%
2019/04/09	0	0.00	1	26.40	25.90	-1	1,658	-0.06%
2019/04/08	2	24.40	4	25.40	26.20	-2	1,550	-0.13%
2019/04/03	1	24.40	0	0.00	24.40	1	1,425	0.07%
2019/04/01	7	24.39	0	0.00	24.15	7	1,392	0.50%
2019/03/25	1	25.00	49	25.04	25.00	-48	1,274	-3.77%
2019/03/22	51	25.83	10.2	25.37	25.95	40.8	1,227	3.32%
2019/03/21	0	0.00	2	24.75	24.90	-2	1,050	-0.19%
2019/03/20	0	0.00	1	23.70	23.75	-1	1,029	-0.10%
2019/03/15	9	23.99	6	24.03	23.95	3	1,000	0.30%
2019/03/14	0	0.00	1	23.15	24.05	-1	928	-0.11%
2019/03/12	23	23.79	1	24.00	23.40	22	901	2.44%
2019/03/07	8	23.05	0	0.00	22.75	8	875	0.91%
2019/03/06	29	23.25	0	0.00	23.25	29	878	3.30%
2019/02/27	2	23.28	4	23.34	23.40	-2	906	-0.22%
2019/02/26	1	23.50	15	23.58	23.35	-14	906	-1.54%
2019/02/25	12	23.90	39	23.83	23.80	-27	899	-3.00%
2019/02/18	1	22.25	154	22.37	22.25	-153	917	-16.67%	大賣/鉅額交易
2019/02/15	0	0.00	8	23.65	23.75	-8	907	-0.88%
2019/02/14	20	23.71	0	0.00	24.10	20	900	2.22%
2019/02/13	4	23.30	0	0.00	23.35	4	866	0.46%
2019/02/12	28	23.36	0	0.00	23.40	28	864	3.24%
2019/02/11	12	22.85	0	0.00	22.85	12	839	1.43%
2019/01/29	8	22.88	0	0.00	22.95	8	844	0.95%
2019/01/23	4	22.70	0	0.00	22.70	4	903	0.44%
2019/01/21	0.2	23.05	0	0.00	23.15	0.2	944	0.02%
2019/01/17	1	22.85	1	22.90	22.85	0	961	0.00%
2019/01/11	6	22.40	0	0.00	22.35	6	923	0.65%
2019/01/09	2	21.55	0	0.00	22.00	2	917	0.22%
2019/01/04	8	20.83	0	0.00	21.05	8	945	0.85%
2019/01/03	2	21.68	0	0.00	21.55	2	980	0.20%
2018/12/21	0	0.00	1	22.50	22.45	-1	1,174	-0.09%
2018/12/17	2	23.00	0	0.00	22.75	2	1,148	0.17%
2018/12/13	2	23.30	1	23.55	23.20	1	1,166	0.09%
2018/12/12	8	22.73	0	0.00	22.75	8	1,144	0.70%
2018/12/10	1	22.45	0	0.00	22.35	1	1,179	0.08%
2018/12/06	16	23.25	8	23.15	22.85	8	1,192	0.67%
2018/11/19	0	0.00	10	24.20	24.00	-10	1,777	-0.56%
2018/11/16	13	24.14	0	0.00	23.90	13	1,806	0.72%
2018/11/07	10	23.35	0	0.00	23.25	10	1,922	0.52%
2018/11/05	0	0.00	5	23.30	23.25	-5	2,152	-0.23%
2018/11/02	1	24.10	2	23.95	23.55	-1	2,225	-0.04%
2018/11/01	1	23.30	2	23.05	23.50	-1	2,284	-0.04%
2018/10/31	2	23.00	0	0.00	22.85	2	2,340	0.09%
2018/10/30	1	22.10	0	0.00	22.35	1	2,399	0.04%
2018/10/26	0	0.00	14	21.20	21.40	-14	2,573	-0.54%
2018/10/25	2	22.75	1	22.85	22.40	1	2,614	0.04%
2018/10/24	1	22.90	1	23.15	23.20	0	2,644	0.00%
2018/10/23	3	23.40	3	23.40	23.20	0	2,756	0.00%
2018/10/22	0	0.00	1	23.30	23.85	-1	2,959	-0.03%
2018/10/19	2	22.85	8	22.76	23.35	-6	3,060	-0.20%
2018/10/18	4	24.25	0	0.00	23.80	4	3,140	0.13%
2018/10/17	10	24.08	7	24.32	24.05	3	3,158	0.09%
2018/10/16	17	24.79	2	24.38	24.25	15	3,187	0.47%
2018/10/12	0	0.00	20	22.90	23.30	-20	3,291	-0.61%
2018/10/11	1	22.90	0	0.00	22.90	1	3,359	0.03%
2018/10/09	1	25.65	0	0.00	25.40	1	3,406	0.03%
2018/10/08	2	26.55	0	0.00	26.45	2	3,735	0.05%
2018/10/05	2	27.23	0	0.00	26.55	2	3,965	0.05%
2018/10/04	56	27.30	0	0.00	27.30	56	3,925	1.43%
2018/10/03	0	0.00	1	27.10	27.00	-1	3,925	-0.03%
2018/10/02	2	27.15	0	0.00	27.40	2	3,930	0.05%
2018/09/28	0	0.00	1	27.05	26.90	-1	3,968	-0.03%
2018/09/21	34	26.41	3	26.40	26.40	31	4,047	0.77%
2018/09/20	6	26.55	0	0.00	26.55	6	4,065	0.15%
2018/09/18	0	0.00	2	26.80	26.80	-2	4,134	-0.05%
2018/09/17	2	27.65	0	0.00	27.20	2	4,179	0.05%
2018/09/14	2	27.10	0	0.00	27.05	2	4,238	0.05%
2018/09/10	1	26.05	0	0.00	25.60	1	4,559	0.02%
2018/09/07	0	0.00	1	27.30	27.40	-1	4,666	-0.02%
2018/09/06	2	28.05	1	28.30	27.95	1	5,046	0.02%
2018/09/03	1	27.55	1	27.50	27.50	0	5,272	0.00%
2018/08/31	0	0.00	2	27.95	27.95	-2	5,279	-0.04%
2018/08/30	0	0.00	6	27.92	27.60	-6	5,290	-0.11%
2018/08/29	1	28.10	6	28.06	28.20	-5	5,335	-0.09%
2018/08/28	10	29.06	0	0.00	28.70	10	5,308	0.19%
2018/08/15	0	0.00	3	28.02	28.15	-3	5,770	-0.05%
2018/08/13	13	26.87	18	27.66	26.30	-5	5,798	-0.09%
2018/08/10	11	28.37	1	28.25	28.25	10	5,696	0.18%
2018/08/09	0	0.00	10	28.70	29.25	-10	5,706	-0.18%
2018/08/08	23	29.03	79	29.81	28.70	-56	5,648	-0.99%
2018/08/07	2	30.13	1	30.25	29.90	1	5,587	0.02%
2018/08/06	8	30.23	7	30.21	30.30	1	5,588	0.02%
2018/08/03	45	30.28	20.6	30.26	30.25	24.4	5,528	0.44%
2018/08/02	25	29.39	5	29.50	29.75	20	5,409	0.37%
2018/08/01	2	29.90	1	29.45	29.15	1	5,353	0.02%
2018/07/31	0	0.00	1	29.80	29.80	-1	5,296	-0.02%
2018/07/30	10	29.73	2	28.95	28.95	8	5,267	0.15%
2018/07/27	3	29.67	23	29.86	30.00	-20	5,160	-0.39%
2018/07/26	0	0.00	18	28.63	29.75	-18	4,963	-0.36%
2018/07/25	24	29.10	11	28.80	28.50	13	4,865	0.27%
2018/07/23	5	27.20	3	27.33	27.20	2	4,771	0.04%
2018/07/20	20	28.58	1	28.00	28.00	19	4,774	0.40%
2018/07/19	2	28.13	1	28.00	28.10	1	4,740	0.02%
2018/07/18	3	29.00	6	28.80	28.80	-3	4,706	-0.06%
2018/07/17	4	29.73	5	29.38	29.20	-1	4,671	-0.02%
2018/07/16	6	29.82	15	30.23	30.70	-9	4,591	-0.20%
2018/07/13	5	28.82	42	28.99	29.35	-37	4,243	-0.87%
2018/07/12	0	0.00	14	26.02	26.70	-14	4,006	-0.35%
2018/07/11	0	0.00	2	25.90	26.00	-2	4,008	-0.05%
2018/07/10	6	26.30	0	0.00	26.30	6	4,009	0.15%
2018/07/09	1	26.25	0	0.00	26.90	1	4,027	0.02%
2018/07/06	4	25.75	36	25.72	26.50	-32	4,019	-0.80%
2018/07/05	4	25.94	3	26.08	25.70	1	4,005	0.02%
2018/07/04	0	0.00	1	27.30	27.00	-1	3,975	-0.03%
2018/07/02	1	26.80	0	0.00	26.80	1	3,909	0.03%
2018/06/29	3	27.70	2	27.60	27.45	1	3,868	0.03%
2018/06/28	2	28.30	1	28.60	27.70	1	3,849	0.03%
2018/06/27	2	28.18	34	28.50	27.85	-32	3,826	-0.84%
2018/06/26	2	27.58	9	26.38	27.85	-7	3,773	-0.19%
2018/06/25	48	27.43	14.1	28.92	27.25	33.9	3,717	0.91%
2018/06/22	6	29.76	0	0.00	29.60	6	3,627	0.17%
2018/06/21	14.1	29.89	16	29.88	30.80	-1.9	3,558	-0.05%
2018/06/20	5	28.50	1	28.00	28.60	4	3,388	0.12%
2018/06/19	12	29.44	2	29.20	29.05	10	3,308	0.30%
2018/06/15	43	30.93	10	30.85	30.60	33	3,237	1.02%
2018/06/14	9	30.36	30	30.81	30.60	-21	3,094	-0.68%
2018/06/13	8	27.70	6	28.40	28.80	2	2,682	0.07%
2018/06/12	2	27.25	2	27.60	27.20	0	2,561	0.00%
2018/06/11	3	28.17	9	28.17	27.90	-6	2,497	-0.24%
2018/06/08	5	27.95	0	0.00	28.15	5	2,393	0.21%
2018/06/07	1	27.85	18	28.11	28.10	-17	2,365	-0.72%
2018/06/06	7	28.29	1	28.05	27.95	6	2,328	0.26%
2018/06/05	8	27.55	4	27.70	27.75	4	2,245	0.18%
2018/06/04	1	27.50	1	27.80	27.70	0	2,196	0.00%
2018/06/01	5	27.55	6	27.62	27.40	-1	2,120	-0.05%
2018/05/31	27	28.38	12	28.70	27.40	15	2,054	0.73%
2018/05/30	24	27.79	10	27.86	28.40	14	1,855	0.75%
2018/05/29	11	27.42	12	27.58	27.15	-1	1,654	-0.06%
2018/05/28	1	25.90	1	26.50	27.00	0	1,494	0.00%
2018/05/25	3	25.15	11	25.55	25.65	-8	1,343	-0.60%
2018/05/24	5	25.15	0	0.00	25.10	5	1,311	0.38%
2018/05/23	0	0.00	10	25.25	25.15	-10	1,301	-0.77%
2018/05/22	11	25.04	11	25.10	25.00	0	1,268	0.00%
2018/05/21	11	25.20	3	25.00	24.80	8	1,168	0.68%
2018/05/18	3	24.90	0	0.00	24.70	3	1,113	0.27%
2018/05/17	0	0.00	68	25.03	25.10	-68	1,078	-6.31%
2018/05/16	2	24.38	4	24.00	24.05	-2	973	-0.21%
2018/05/15	2	24.25	33	23.97	24.25	-31	959	-3.23%
2018/05/14	18	24.39	10	24.41	24.05	8	941	0.85%
2018/05/11	1	23.80	0	0.00	23.80	1	874	0.11%
2018/05/10	36	23.81	1	24.20	23.85	35	890	3.93%
2018/05/09	0	0.00	2	24.00	23.80	-2	857	-0.23%
2018/05/08	32	23.59	0	0.00	23.60	32	847	3.77%
2018/05/07	33	22.63	0	0.00	23.40	33	838	3.94%
2018/05/04	0	0.00	1	22.20	22.20	-1	824	-0.12%
2018/05/03	0	0.00	1	22.50	22.50	-1	816	-0.12%
2018/04/26	1	23.10	2	24.35	23.40	-1	818	-0.12%
2018/04/25	3	23.30	3	24.07	24.20	0	780	0.00%
2018/04/24	5	23.40	5	23.20	23.35	0	744	0.00%
2018/04/23	0	0.00	4	23.91	23.55	-4	727	-0.55%
2018/04/18	2	23.45	0	0.00	22.75	2	672	0.30%
2018/04/17	2	23.20	4	23.01	23.15	-2	664	-0.30%
2018/04/16	1	22.95	2	23.00	23.00	-1	650	-0.15%
2018/04/13	0	0.00	87	23.30	23.15	-87	647	-13.44%
2018/04/12	0	0.00	10	22.60	23.00	-10	622	-1.61%
2018/04/10	6	21.83	0	0.00	21.75	6	649	0.92%
2018/04/09	2	21.85	0	0.00	21.55	2	653	0.31%
2018/03/31	0	0.00	20	21.70	21.70	-20	660	-3.03%
2018/03/20	5	21.65	0	0.00	21.65	5	662	0.75%
2018/03/19	0	0.00	2	21.83	21.70	-2	662	-0.30%
2018/03/09	1	21.10	0	0.00	21.10	1	618	0.16%
2018/02/21	3	20.85	0	0.00	20.75	3	677	0.44%
2018/02/06	0	0.00	5	21.20	20.20	-5	751	-0.67%
2018/01/16	3	21.50	0	0.00	21.45	3	1,006	0.30%
2018/01/09	5	22.13	0	0.00	22.05	5	1,109	0.45%
2018/01/05	31	22.43	0	0.00	22.45	31	1,112	2.79%
2018/01/04	1	21.40	0	0.00	21.65	1	1,093	0.09%