均豪 (5443)-華南永昌-大安券商分點個股進出

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
52.9
漲跌
▲0.1
漲幅
+0.19%
成交量
2,348張
產業
上櫃光電類股
352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-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安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
2024/05/10	0	0.00	5	52.00	52.90	-5	10,958	-0.05%
2024/05/09	2	52.90	3	52.90	52.80	-1	10,942	-0.01%
2024/05/08	1	55.50	0	0.00	55.70	1	10,899	0.01%
2024/05/07	0	0.00	1	55.80	56.10	-1	10,920	-0.01%
2024/05/06	16	56.81	6.1	55.82	55.50	10	10,943	0.09%
2024/04/30	1	57.20	0	0.00	57.10	1	11,028	0.01%
2024/04/29	2	57.10	5	56.64	56.70	-3	11,037	-0.03%
2024/04/26	10	56.90	0	0.00	55.10	10	11,038	0.09%
2024/04/24	0	0.00	4	56.05	56.40	-4	11,147	-0.04%
2024/04/23	2	54.10	0	0.00	53.60	2	11,163	0.02%
2024/04/22	4	55.12	0	0.00	52.10	4	11,216	0.04%
2024/04/19	1	59.86	10	57.19	56.00	-9	11,192	-0.08%
2024/04/18	3	63.10	13	61.98	62.00	-10	11,144	-0.09%
2024/04/17	19	64.23	1	63.40	63.60	18	11,100	0.16%
2024/04/16	2	61.50	12	61.42	60.80	-10	10,934	-0.09%
2024/04/15	2	63.10	12	65.00	63.40	-10	10,813	-0.09%
2024/04/12	25	67.26	12	66.36	65.90	13	10,655	0.12%
2024/04/11	2	67.30	6	67.25	67.20	-4	10,487	-0.04%
2024/04/10	27	68.75	44	69.39	69.00	-17	10,310	-0.16%
2024/04/09	121	71.00	117	69.63	68.20	4	10,106	0.04%	大買/大賣/
2024/04/08	63	68.39	104	67.63	68.80	-41	9,506	-0.43%	大賣/
2024/04/03	123	68.67	80	68.94	67.90	43	9,006	0.48%	大買/
2024/04/02	12	64.35	402	65.92	66.00	-390	7,968	-4.89%	大賣/鉅額交易
2024/04/01	12	57.32	5	59.00	60.00	7	7,593	0.09%
2024/03/29	5	55.00	1	54.50	54.60	4	7,249	0.06%
2024/03/27	0	0.00	2	54.20	55.00	-2	7,071	-0.03%
2024/03/26	8	54.76	7	56.23	54.20	1	7,007	0.01%
2024/03/25	11	57.21	11	56.75	56.60	0	6,885	0.00%
2024/03/21	17	56.55	8	57.25	56.80	9	6,495	0.14%
2024/03/20	10	54.47	62	54.60	53.80	-52	6,210	-0.84%
2024/03/19	384	55.41	37	54.87	56.00	347	6,025	5.76%	大買/鉅額交易
2024/03/18	33	52.82	26	53.49	54.10	7	5,624	0.12%
2024/03/15	1	50.10	5	49.80	49.65	-4	5,405	-0.07%
2024/03/14	3	50.63	9	49.64	48.90	-6	5,313	-0.11%
2024/03/13	0	0.00	4	51.68	51.80	-4	5,183	-0.08%
2024/03/12	93	56.25	8	54.36	55.80	85	4,989	1.70%
2024/03/11	49	53.37	11	52.73	51.50	38	4,806	0.79%
2024/03/08	34	54.88	24	53.20	53.20	10	4,651	0.21%
2024/03/07	4	58.90	5	57.82	59.10	-1	4,570	-0.02%
2024/03/06	23	54.10	26	55.08	58.00	-3	4,466	-0.07%
2024/03/05	0	0.00	3	53.00	52.90	-3	4,365	-0.07%
2024/03/04	18	51.74	3	51.53	51.80	15	4,307	0.35%
2024/03/01	12	51.13	0	0.00	49.85	12	4,236	0.28%
2024/02/29	1	50.50	0.1	50.50	50.40	0.9	4,197	0.02%
2024/02/27	10	49.00	0.1	49.40	49.35	9.9	4,184	0.24%
2024/02/26	2	49.20	3	48.75	48.80	-1	4,155	-0.02%
2024/02/23	7	51.99	2	51.00	50.00	5	4,237	0.12%
2024/02/22	23	51.76	27	51.72	51.20	-4	4,136	-0.10%
2024/02/21	25	49.25	40	48.64	49.90	-15	3,646	-0.41%
2024/02/20	27	46.54	29	46.58	48.40	-2	2,926	-0.07%
2024/02/19	23	43.47	23.1	43.34	44.00	-0.1	2,701	0.00%
2024/02/16	17	41.29	13	41.23	42.05	4	2,156	0.19%
2024/02/15	4	37.50	0	0.00	38.25	4	2,025	0.20%
2024/02/05	0	34.60	0	0.00	34.80	0	1,919	0.00%
2024/02/02	0.1	34.56	4	34.50	34.65	-3.9	1,901	-0.21%
2024/02/01	0	0.00	10	34.83	34.50	-10	1,885	-0.53%
2024/01/30	1	36.05	1	35.90	35.40	0	1,835	0.00%
2024/01/29	0	0.00	1	35.60	35.55	-1	1,787	-0.06%
2024/01/26	0	35.00	0	0.00	34.60	0	1,724	0.00%
2024/01/25	0	34.90	1	34.90	35.10	-1	1,679	-0.06%
2024/01/24	0.1	35.72	2	36.00	35.50	-1.9	1,640	-0.12%
2024/01/23	0	0.00	2.8	35.15	35.10	-2.8	1,497	-0.19%
2024/01/22	7	34.41	25	35.19	34.45	-18	1,441	-1.25%
2024/01/19	31	34.85	1	34.80	34.30	30	1,383	2.17%
2024/01/18	0	0.00	2	33.55	33.35	-2	1,177	-0.17%
2024/01/17	3	34.60	3	34.40	33.85	0	1,140	0.00%
2024/01/16	1	34.45	0	0.00	34.30	1	1,031	0.10%
2024/01/15	8	33.74	6	33.68	33.70	2	915	0.22%
2024/01/12	0	0.00	1	33.20	32.60	-1	816	-0.12%
2024/01/04	0	0.00	1	30.40	30.55	-1	603	-0.17%
2023/12/18	0	0.00	6	30.62	30.50	-6	612	-0.98%
2023/12/15	0	0.00	5	31.10	31.00	-5	614	-0.81%
2023/12/14	1	31.50	0	0.00	31.20	1	616	0.16%
2023/12/05	0	0.00	3	30.95	30.90	-3	629	-0.48%
2023/12/04	0.1	31.85	0	0.00	31.60	0.1	652	0.02%
2023/11/29	1	31.50	0	0.00	31.40	1	757	0.13%
2023/11/24	6	32.47	0	0.00	31.70	6	777	0.77%
2023/11/08	2	28.80	0	0.00	28.80	2	719	0.28%
2023/09/25	2	30.95	0	0.00	30.85	2	2,070	0.10%
2023/09/11	0	0.00	12	31.60	31.35	-12	2,257	-0.53%
2023/09/08	2	32.60	3.1	32.94	32.40	-1.1	2,408	-0.04%
2023/09/07	1	33.25	0.5	33.75	32.90	0.5	2,422	0.02%
2023/09/06	0	0.00	1	33.80	33.75	-1	2,414	-0.04%
2023/09/05	13	33.73	11	34.02	33.55	2	2,404	0.08%
2023/09/04	11	33.69	2	33.63	32.70	9	2,397	0.38%
2023/09/01	6.2	32.32	9	32.63	32.50	-2.9	2,495	-0.11%
2023/08/31	3	32.17	0	0.00	32.10	3	2,518	0.12%
2023/08/30	9.2	32.77	9	33.53	32.40	0.2	2,527	0.01%
2023/08/29	3	31.60	0	0.00	31.90	3	2,512	0.12%
2023/08/28	3	32.40	0	0.00	32.05	3	2,513	0.12%
2023/08/25	20	32.30	24	32.64	33.40	-4	2,489	-0.16%
2023/08/17	4	30.80	4	31.15	31.40	0	2,537	0.00%
2023/08/10	2	32.60	0	0.00	32.45	2	2,485	0.08%
2023/08/09	2	34.50	0	0.00	34.00	2	2,453	0.08%
2023/08/07	0	0.00	30	34.72	35.45	-30	2,402	-1.25%
2023/08/04	50	35.81	20	35.85	35.50	30	2,366	1.27%
2023/08/02	6	33.83	13	34.18	34.30	-7	2,269	-0.31%
2023/08/01	33.2	36.17	26	36.55	35.70	7.2	2,198	0.33%
2023/07/31	6.2	34.86	1	35.30	35.00	5.2	2,046	0.25%
2023/07/28	1	35.00	0	0.00	34.50	1	1,885	0.05%
2023/07/25	75.2	33.90	76	33.98	34.20	-0.8	1,665	-0.05%
2023/07/21	2	32.73	2	33.13	32.65	0	1,467	0.00%
2023/07/19	10	31.80	1	32.50	31.90	9	1,397	0.64%
2023/07/18	20	31.45	0	0.00	31.40	20	1,334	1.50%
2023/07/14	8	32.00	0	0.00	32.40	8	1,301	0.61%
2023/07/13	36	32.12	73	31.73	32.45	-37	1,269	-2.92%
2023/07/05	1	32.25	0	0.00	32.05	1	1,130	0.09%
2023/06/16	1	33.60	3	33.60	33.30	-2	1,000	-0.20%
2023/06/14	13	33.67	12	34.25	33.80	1	898	0.11%
2023/06/07	3	33.43	1	33.20	33.20	2	652	0.31%
2023/06/06	1	30.65	4	31.36	31.20	-3	519	-0.58%
2023/06/05	0	0.00	6	31.03	31.00	-6	504	-1.19%
2023/06/02	1	30.90	2	31.20	30.75	-1	537	-0.19%
2023/06/01	0	0.00	1	31.15	30.90	-1	531	-0.19%
2023/05/31	1	30.30	0	0.00	30.65	1	515	0.19%
2023/05/29	36	30.32	0	0.00	30.05	36	500	7.20%
2023/05/26	14	30.68	44	30.96	31.20	-30	474	-6.32%
2023/05/22	0	0.00	2	28.30	28.45	-2	340	-0.59%
2023/04/13	0	29.30	0	0.00	28.85	0	465	0.00%
2023/03/27	0	29.65	0	0.00	29.35	0	496	0.00%
2023/03/09	0	0.00	4	30.40	30.30	-4	850	-0.47%
2023/03/08	0	30.55	0	0.00	30.75	0	842	0.00%
2023/03/07	1	31.05	5	31.03	30.65	-4	818	-0.49%
2023/03/06	0	30.80	0	0.00	30.00	0	770	0.00%
2023/03/02	0	0.00	8	29.85	29.70	-8	766	-1.04%
2023/02/24	0	0.00	1	29.70	29.45	-1	763	-0.13%
2023/02/23	1	29.40	0	0.00	29.40	1	756	0.13%
2023/02/22	1	29.15	1	29.20	29.05	0	760	0.00%
2023/02/21	8	29.50	0	0.00	29.40	8	779	1.03%
2023/02/20	0	0.00	1	29.45	29.45	-1	786	-0.13%
2023/02/15	0	0.00	1	28.90	28.80	-1	787	-0.13%
2023/02/09	1	29.35	0	0.00	29.35	1	785	0.13%
2023/02/08	1	29.45	1	29.60	29.55	0	784	0.00%
2023/02/01	0	0.00	4	29.05	29.05	-4	750	-0.53%
2023/01/30	10	28.74	22	28.69	28.75	-12	739	-1.62%
2023/01/13	10	28.30	23	28.41	28.10	-13	714	-1.82%
2023/01/12	8	28.75	8	28.95	28.45	0	694	0.00%
2023/01/11	60	29.11	88	29.06	29.05	-28	678	-4.13%
2023/01/10	0	0.00	2	28.35	28.30	-2	652	-0.31%
2022/12/14	207	30.11	192	30.65	30.25	15	593	2.53%	大買/大賣/
2022/12/13	63	29.99	0	0.00	30.00	63	533	11.81%
2022/12/12	48	30.75	111	30.83	31.50	-63	490	-12.85%	大賣/
2022/12/09	10	30.08	0	0.00	30.65	10	353	2.83%
2022/11/23	10	27.95	0	0.00	27.85	10	336	2.97%
2022/11/22	5	27.80	0	0.00	27.60	5	340	1.47%
2022/11/21	5	27.85	0	0.00	27.95	5	364	1.37%
2022/11/18	10	28.10	0	0.00	28.30	10	367	2.72%
2022/11/17	20	28.15	0	0.00	28.65	20	363	5.51%
2022/11/07	0	0.00	0	26.65	26.55	0	422	0.00%
2022/10/26	0	0.00	0	24.95	25.00	0	421	0.00%
2022/09/13	10	28.10	0	0.00	28.80	10	422	2.37%
2022/08/19	14	28.40	14	28.70	28.70	0	273	0.00%
2022/08/08	0	0.00	2	25.30	25.40	-2	200	-1.00%
2022/08/05	2	25.15	0	0.00	25.15	2	200	1.00%
2022/07/25	0	0.00	1	26.85	26.90	-1	197	-0.51%
2022/07/22	1	26.40	0	0.00	26.40	1	188	0.53%
2022/07/21	0	0.00	1	26.15	26.25	-1	192	-0.52%
2022/07/20	1	26.05	0	0.00	25.75	1	192	0.52%
2022/07/19	1	25.60	1	25.85	25.75	0	193	0.00%
2022/07/15	1	25.00	1	25.15	25.30	0	189	0.00%
2022/06/17	0	0.00	2	27.70	27.80	-2	223	-0.90%
2022/04/12	0	0.00	3	30.65	30.45	-3	436	-0.69%
2022/03/29	1	31.95	1	32.10	32.20	0	499	0.00%
2022/03/28	1	31.85	1	31.95	31.95	0	500	0.00%
2022/03/22	0	32.60	0	0.00	32.70	0	502	0.00%
2022/03/17	0	0.00	2	29.50	30.20	-2	500	-0.40%
2022/03/16	2	28.83	1	28.90	28.85	1	504	0.20%
2022/03/15	1	28.95	1	28.95	28.75	0	510	0.00%
2022/03/14	0	0.00	1	29.70	29.55	-1	515	-0.19%
2022/03/11	1	29.80	0	0.00	29.60	1	523	0.19%
2022/03/09	2	28.98	2	29.30	29.30	0	537	0.00%
2022/03/08	0	29.95	0	0.00	28.75	0	548	0.00%
2022/03/07	1	29.70	1	29.75	29.65	0	556	0.00%
2022/03/04	0	30.70	1	30.45	30.30	-1	577	-0.17%
2022/03/03	2	30.60	2	30.83	30.55	0	622	0.00%
2022/03/02	1	30.50	0	0.00	30.60	1	716	0.14%
2022/02/22	1	31.75	1	32.15	31.20	0	1,234	0.00%
2022/02/21	1	32.10	0	0.00	32.15	1	1,236	0.08%
2022/02/17	0	34.00	0	0.00	32.45	0	1,256	0.00%
2022/02/07	1	32.15	2	32.45	32.75	-1	1,280	-0.08%
2022/01/26	1	31.10	1	31.25	31.10	0	1,283	0.00%
2022/01/19	1	33.30	0	0.00	33.15	1	1,308	0.08%
2022/01/18	1	33.25	2	33.53	33.75	-1	1,306	-0.08%
2022/01/17	2	32.70	0	0.00	32.90	2	1,284	0.16%
2022/01/12	1	33.30	1	33.80	33.15	0	1,289	0.00%
2022/01/11	4	33.53	2	33.78	33.30	2	1,289	0.16%
2022/01/07	1	33.30	0	0.00	33.15	1	1,284	0.08%
2021/12/13	0	0.00	3	34.25	33.85	-3	1,285	-0.23%
2021/12/02	5	34.80	12	34.90	34.50	-7	1,280	-0.55%
2021/12/01	3	34.72	1	34.85	34.95	2	1,280	0.16%
2021/11/29	0	0.00	20	34.25	35.00	-20	1,257	-1.59%
2021/11/26	0	0.00	20	39.20	36.50	-20	1,225	-1.63%
2021/11/25	92.1	39.41	37	39.63	39.20	55.1	1,131	4.87%
2021/11/22	1	33.90	1	34.35	34.90	0	643	0.00%
2021/11/19	2	34.10	0	0.00	34.00	2	644	0.31%
2021/11/18	0	0.00	5	35.10	34.45	-5	650	-0.77%
2021/11/17	5	34.85	0	0.00	34.90	5	653	0.77%
2021/11/15	0	0.00	1	34.25	34.45	-1	658	-0.15%
2021/11/01	0	0.00	1	32.65	33.45	-1	881	-0.11%
2021/10/28	1	32.45	0	0.00	32.35	1	896	0.11%
2021/10/15	0	30.60	0	0.00	30.65	0	1,362	0.00%
2021/10/05	0	0.00	1	29.60	31.00	-1	3,090	-0.03%
2021/10/04	0	30.30	0	0.00	30.25	0	3,167	0.00%
2021/10/01	1	32.45	0	0.00	31.35	1	3,465	0.03%
2021/09/24	0	0.00	2	32.85	33.25	-2	4,040	-0.05%
2021/09/23	2	32.50	1	32.75	32.30	1	4,050	0.02%
2021/09/22	1	32.35	0	0.00	32.40	1	4,060	0.02%
2021/09/17	0	0.00	1	33.05	33.20	-1	4,069	-0.02%
2021/09/16	1	33.05	0	0.00	33.00	1	4,082	0.02%
2021/09/15	0	0.00	1	33.55	33.70	-1	4,162	-0.02%
2021/09/14	1	33.70	49	33.55	33.30	-48	4,192	-1.14%
2021/09/01	3	35.60	4	36.06	36.60	-1	4,607	-0.02%
2021/08/27	1	36.05	1	36.35	35.75	0	4,660	0.00%
2021/08/26	1	36.25	0	0.00	35.85	1	4,664	0.02%
2021/08/25	0	0.00	2	36.40	36.00	-2	4,676	-0.04%
2021/08/24	1	35.05	1	35.05	35.05	0	4,697	0.00%
2021/08/19	1	35.55	0	0.00	34.30	1	4,750	0.02%
2021/08/17	49	34.68	3	34.95	33.50	46	4,759	0.97%
2021/08/16	0	0.00	1	35.70	35.00	-1	4,746	-0.02%
2021/08/13	1	35.50	0	0.00	35.35	1	4,734	0.02%
2021/08/12	0	0.00	1	37.15	37.25	-1	4,700	-0.02%
2021/08/10	1	38.60	0	0.00	38.20	1	4,679	0.02%
2021/08/09	0	0.00	2	39.60	39.65	-2	4,709	-0.04%
2021/08/06	2	41.60	0	0.00	41.10	2	4,721	0.04%
2021/08/03	2	39.80	3	40.07	39.70	-1	4,845	-0.02%
2021/08/02	4	39.10	4	39.60	39.60	0	4,872	0.00%
2021/07/30	1	39.30	3	39.93	39.30	-2	4,927	-0.04%
2021/07/29	5	39.42	3	39.45	39.70	2	4,919	0.04%
2021/07/27	1	41.45	2	42.10	41.00	-1	4,914	-0.02%
2021/07/26	0	0.00	34	42.56	42.80	-34	4,923	-0.69%
2021/07/23	5	42.98	3	42.98	42.00	2	4,886	0.04%
2021/07/22	2	41.83	7	42.59	42.80	-5	4,867	-0.10%
2021/07/21	3	42.48	1	42.00	41.65	2	4,820	0.04%
2021/07/20	16	43.76	11	43.94	43.10	5	4,713	0.11%
2021/07/19	16	43.14	13	42.95	42.85	3	4,634	0.06%
2021/07/16	1	45.70	15	45.82	45.35	-14	4,532	-0.31%
2021/07/15	32	48.15	66	47.84	47.00	-34	4,444	-0.76%
2021/07/14	69	45.74	31	45.74	48.15	38	3,963	0.96%
2021/07/13	19	44.14	21	44.44	44.40	-2	3,591	-0.06%
2021/07/12	1.1	42.49	4	42.64	42.10	-2.9	3,424	-0.09%
2021/07/09	12	45.65	0	0.00	45.15	12	3,286	0.37%
2021/07/08	19	45.66	183	45.53	45.60	-164	3,291	-4.98%	大賣/鉅額交易
2021/07/07	19	44.21	93	44.22	43.70	-74	3,065	-2.41%
2021/07/06	10	42.97	4	42.80	43.45	6	3,025	0.20%
2021/07/05	17	41.82	21	42.33	43.00	-4	3,006	-0.13%
2021/07/02	0	0.00	2	39.00	39.30	-2	2,855	-0.07%
2021/07/01	1	38.95	1	39.25	38.10	0	2,928	0.00%
2021/06/30	2	39.20	1	39.65	39.05	1	3,014	0.03%
2021/06/29	2	39.43	2	39.73	39.40	0	3,136	0.00%
2021/06/28	4	39.56	4	39.75	39.45	0	3,218	0.00%
2021/06/25	2	40.00	1	40.00	39.70	1	3,231	0.03%
2021/06/24	0	0.00	7	40.41	39.85	-7	3,253	-0.22%
2021/06/23	3	39.15	7	39.04	38.65	-4	3,361	-0.12%
2021/06/22	1	38.20	1	38.10	37.90	0	3,373	0.00%
2021/06/21	1	38.15	1	38.80	37.90	0	3,368	0.00%
2021/06/18	1	40.40	3	39.50	39.30	-2	3,384	-0.06%
2021/06/17	3	40.37	24	40.78	40.80	-21	3,415	-0.61%
2021/06/16	11.1	40.83	19	40.43	40.20	-7.9	3,428	-0.23%
2021/06/15	15	39.00	17	39.27	40.90	-2	3,404	-0.06%
2021/06/11	152	40.37	1	38.50	38.65	151	3,391	4.45%	大買/鉅額交易
2021/06/08	3	38.05	3	38.10	37.80	0	3,392	0.00%
2021/06/07	1	36.40	0	0.00	36.30	1	3,374	0.03%
2021/06/01	4	38.03	1	37.50	38.00	3	3,446	0.09%
2021/05/28	3	35.93	1	35.70	36.20	2	3,425	0.06%
2021/05/26	0	0.00	1	36.35	35.55	-1	3,456	-0.03%
2021/05/25	1	35.40	0	0.00	35.90	1	3,469	0.03%
2021/05/24	0	0.00	4	34.75	34.60	-4	3,511	-0.11%
2021/05/21	5	33.85	0	0.00	34.15	5	3,566	0.14%
2021/05/19	34	33.31	0	0.00	34.00	34	3,739	0.91%
2021/05/18	1	31.70	1	31.95	33.40	0	3,851	0.00%
2021/05/17	0	0.00	1	31.45	30.45	-1	3,918	-0.03%
2021/05/14	4	34.18	0	0.00	33.25	4	3,923	0.10%
2021/05/13	1	32.30	1	33.25	33.25	0	3,935	0.00%
2021/05/12	20	31.70	1	31.10	31.35	19	3,910	0.49%
2021/05/11	0	0.00	5	35.04	34.35	-5	3,858	-0.13%
2021/05/10	5	37.45	0	0.00	36.90	5	3,881	0.13%
2021/05/07	25	36.26	23	37.39	38.50	2	3,925	0.05%
2021/05/06	5	35.23	0	0.00	35.00	5	3,918	0.13%
2021/05/05	0	0.00	1	35.60	34.85	-1	3,960	-0.03%
2021/04/28	0	0.00	5	41.53	41.20	-5	4,206	-0.12%
2021/04/27	2	41.00	14	40.58	40.55	-12	4,369	-0.27%
2021/04/26	0	0.00	35	41.05	40.75	-35	4,624	-0.76%
2021/04/23	0	0.00	36	41.13	40.70	-36	4,853	-0.74%
2021/04/22	7	41.06	57	40.95	40.20	-50	5,435	-0.92%
2021/04/21	2	42.05	0	0.00	42.00	2	5,490	0.04%
2021/04/20	5	42.78	10	42.68	42.60	-5	5,573	-0.09%
2021/04/19	4	43.18	0	0.00	42.60	4	5,781	0.07%
2021/04/16	10	44.25	18	44.26	43.90	-8	5,883	-0.14%
2021/04/15	1	42.65	8	44.24	44.60	-7	6,141	-0.11%
2021/04/14	0	0.00	2	41.00	41.95	-2	6,526	-0.03%
2021/04/13	21	44.14	12	44.47	43.80	9	7,002	0.13%
2021/04/12	9	45.37	6	45.68	45.10	3	7,240	0.04%
2021/04/09	9	45.64	6	46.68	46.15	3	7,508	0.04%
2021/04/08	1	45.80	0	45.90	45.40	1	7,424	0.01%
2021/04/07	2	44.81	12	45.42	45.80	-10	7,624	-0.13%
2021/04/06	2	45.25	30	46.33	44.65	-28	7,737	-0.36%
2021/04/01	13	45.47	31	45.67	45.50	-18	7,723	-0.23%
2021/03/29	5	43.56	0	0.00	43.40	5	7,754	0.06%
2021/03/26	8	44.56	3	43.92	44.00	5	7,845	0.06%
2021/03/25	2	43.05	45	44.21	44.25	-43	7,833	-0.55%
2021/03/23	3	44.05	3	43.55	42.90	0	8,081	0.00%
2021/03/22	0	0.00	13	44.35	44.05	-13	8,543	-0.15%
2021/03/19	0	43.65	0	0.00	43.45	0	8,878	0.00%
2021/03/18	1	43.00	1	43.15	43.25	0	9,398	0.00%
2021/03/17	0	0.00	8	43.83	43.50	-8	10,221	-0.08%
2021/03/16	2	42.45	4	43.21	43.20	-2	10,371	-0.02%
2021/03/15	0	0.00	5	41.90	41.75	-5	10,416	-0.05%
2021/03/12	4	40.74	0	0.00	40.50	4	10,551	0.04%
2021/03/11	2	41.10	0	0.00	41.05	2	10,575	0.02%
2021/03/09	0	39.05	0	0.00	39.40	0	10,667	0.00%
2021/03/08	5	40.30	0	0.00	39.00	5	10,708	0.05%
2021/03/05	6	40.11	0	0.00	40.10	6	10,868	0.06%
2021/03/04	0	0.00	1	40.80	40.80	-1	10,952	-0.01%
2021/03/03	3.2	41.75	3	42.10	42.20	0.2	11,013	0.00%
2021/03/02	0	0.00	3	41.50	41.50	-3	11,111	-0.03%
2021/02/26	0.1	43.00	0	0.00	42.65	0.1	11,186	0.00%
2021/02/24	1	45.55	0.1	44.40	43.90	0.9	11,349	0.01%
2021/02/23	2.1	45.08	0	0.00	45.20	2.1	11,399	0.02%
2021/02/22	0.1	44.90	16	44.78	45.15	-15.9	11,416	-0.14%
2021/02/19	10	42.00	20	42.21	43.15	-10	11,524	-0.09%
2021/02/18	22.1	41.80	17	42.39	42.55	5.1	12,247	0.04%
2021/02/17	3	39.40	5	39.20	39.25	-2	12,909	-0.02%
2021/02/05	4	40.85	0	0.00	39.85	4	13,400	0.03%
2021/02/04	2	39.75	2	40.50	40.90	0	13,445	0.00%
2021/02/03	3	41.70	0	0.00	40.40	3	13,630	0.02%
2021/02/02	64	41.79	0	0.00	41.80	64	13,717	0.47%
2021/02/01	8	41.30	9	41.36	41.70	-1	13,841	-0.01%
2021/01/29	1	42.45	3	42.25	41.35	-2	13,919	-0.01%
2021/01/28	3	43.70	0	0.00	42.90	3	14,037	0.02%
2021/01/27	9	44.36	10	44.52	44.95	-1	14,143	-0.01%
2021/01/26	55.1	43.57	50	44.47	43.55	5.1	14,311	0.04%
2021/01/25	8	44.80	0	0.00	44.65	8	14,844	0.05%
2021/01/22	15	46.18	11	46.16	46.95	4	15,673	0.03%
2021/01/21	92	46.24	2	45.90	46.20	90	16,685	0.54%
2021/01/20	17.1	46.54	13	45.88	46.00	4.1	16,752	0.02%
2021/01/19	21	49.52	11	49.67	48.95	10	16,622	0.06%
2021/01/18	8	47.87	20	48.13	49.00	-12	16,440	-0.07%
2021/01/15	78.5	48.99	159	49.93	47.10	-80.5	16,321	-0.49%	大賣/
2021/01/14	3	47.02	3	47.43	47.00	0	16,056	0.00%
2021/01/13	9	47.47	8	47.59	47.15	1	16,466	0.01%
2021/01/12	110	48.17	146	48.28	46.45	-36	16,505	-0.22%	大買/大賣/
2021/01/11	46	47.08	17	46.96	46.85	29	16,438	0.18%
2021/01/08	5.1	47.30	2	47.20	47.20	3.1	16,715	0.02%
2021/01/07	38.1	49.00	21	49.48	49.25	17.1	17,142	0.10%
2021/01/06	23	46.95	65	46.56	47.55	-42	17,061	-0.25%
2021/01/05	20	45.63	47	45.45	44.85	-27	16,741	-0.16%
2021/01/04	52	44.05	69	44.06	44.30	-17	16,493	-0.10%
2020/12/31	29	41.78	28	41.93	41.85	1	16,127	0.01%
2020/12/30	154	42.68	53	42.98	41.70	101	16,062	0.63%	大買/鉅額交易
2020/12/29	196	41.24	20	42.30	42.30	176	15,875	1.11%	大買/鉅額交易
2020/12/28	5	40.81	21	40.86	40.60	-16	15,701	-0.10%
2020/12/25	4	40.03	4	40.50	40.75	0	15,622	0.00%
2020/12/24	5	40.46	2	41.95	40.00	3	15,599	0.02%
2020/12/23	6	39.85	9	39.96	41.00	-3	15,532	-0.02%
2020/12/22	6	41.28	3	41.87	39.10	3	15,681	0.02%
2020/12/21	20	40.43	16	41.05	41.30	4	16,101	0.02%
2020/12/18	13	40.59	8	40.51	40.25	5	16,590	0.03%
2020/12/17	12	41.31	4	41.18	41.05	8	16,780	0.05%
2020/12/16	17	42.69	139	41.57	41.90	-122	16,637	-0.73%	大賣/鉅額交易
2020/12/15	124	41.39	99	42.81	40.10	25	16,134	0.15%	大買/
2020/12/14	141	41.66	125	40.94	42.00	16	15,745	0.10%	大買/大賣/
2020/12/11	122	39.85	92	39.30	39.60	30	15,269	0.20%	大買/
2020/12/10	65	38.17	34	38.36	38.00	31	14,400	0.22%
2020/12/09	13	37.77	16	37.56	37.85	-3	14,175	-0.02%
2020/12/08	15	37.66	21	37.89	38.40	-6	14,060	-0.04%
2020/12/07	2	35.58	0	0.00	35.60	2	13,878	0.01%
2020/12/04	3	35.07	3	34.50	34.50	0	13,808	0.00%
2020/12/03	11	35.93	2	36.15	35.30	9	13,736	0.07%
2020/11/30	8	37.19	10	37.50	36.50	-2	13,470	-0.01%
2020/11/27	0	0.00	26	38.50	37.90	-26	13,375	-0.19%
2020/11/26	55	38.42	56	38.42	38.20	-1	13,324	-0.01%
2020/11/25	1	37.50	0	0.00	37.25	1	13,226	0.01%
2020/11/24	6	37.68	15	37.10	37.45	-9	13,345	-0.07%
2020/11/23	4	37.40	0	0.00	37.40	4	13,257	0.03%
2020/11/20	40	37.78	30	38.05	37.45	10	13,199	0.08%
2020/11/19	23	37.19	0	0.00	37.40	23	13,198	0.17%
2020/11/18	18	37.70	13	38.08	37.15	5	13,134	0.04%
2020/11/17	28	39.03	61.2	39.23	37.60	-33.2	12,910	-0.26%
2020/11/16	84	38.34	38	38.80	39.75	46	12,129	0.38%
2020/11/13	38	36.95	162	36.19	36.15	-124	11,348	-1.09%	大賣/鉅額交易
2020/11/12	12	34.85	20	34.78	34.70	-8	10,779	-0.07%
2020/11/11	273	35.46	162	35.46	34.90	111	10,680	1.04%	大買/大賣/鉅額交易
2020/11/10	10	34.73	0	0.00	34.10	10	10,446	0.10%
2020/11/04	1	33.55	26	34.77	34.00	-25	9,872	-0.25%
2020/11/03	4	33.93	20	34.19	34.25	-16	9,733	-0.16%
2020/11/02	58	34.89	41	35.15	34.50	17	9,506	0.18%
2020/10/30	90	35.27	134	35.28	35.45	-44	8,876	-0.50%	大賣/
2020/10/29	159	33.86	92.5	34.17	33.90	66.5	7,943	0.84%	大買/
2020/10/28	10	31.40	13	32.14	33.35	-3	6,845	-0.04%
2020/10/27	0	0.00	3	30.45	30.35	-3	6,655	-0.05%
2020/10/26	6	30.53	6	30.80	30.45	0	6,597	0.00%
2020/10/23	3	31.15	15	31.25	31.30	-12	6,518	-0.18%
2020/10/22	63	31.13	49	31.39	30.90	14	6,408	0.22%
2020/10/21	53	31.59	57	31.65	30.15	-4	6,145	-0.07%
2020/10/20	19	30.74	20	30.52	30.60	-1	5,644	-0.02%
2020/10/19	9	30.73	0	0.00	30.95	9	5,526	0.16%
2020/10/16	17.5	30.97	39	30.84	30.50	-21.5	5,385	-0.40%
2020/10/15	39	30.57	46	30.99	31.90	-7	4,981	-0.14%
2020/10/14	3	27.37	11	28.04	29.00	-8	4,259	-0.19%
2020/10/13	105	26.96	109	26.67	26.40	-4	3,957	-0.10%	大買/大賣/
2020/10/12	1	25.65	2	25.38	25.65	-1	3,728	-0.03%
2020/10/08	0	0.00	2	25.45	24.50	-2	3,690	-0.05%
2020/10/07	2	25.30	5	25.00	25.00	-3	3,793	-0.08%
2020/10/06	31	25.24	31	25.30	25.20	0	3,806	0.00%
2020/10/05	0	0.00	1	24.65	24.50	-1	3,824	-0.03%
2020/09/25	12	26.09	0	0.00	23.80	12	3,853	0.31%
2020/09/24	132	26.56	170	26.56	25.60	-38	3,598	-1.06%	大買/大賣/
2020/09/23	355	25.70	333	25.93	26.05	22	3,046	0.72%	大買/大賣/
2020/09/22	52	25.28	28	24.60	25.65	24	2,376	1.01%
2020/09/21	14	23.19	10	23.38	23.35	4	2,033	0.20%
2020/09/17	0	0.00	1	22.85	22.85	-1	1,997	-0.05%
2020/09/16	14	23.52	10	23.73	23.00	4	1,979	0.20%
2020/09/08	0	0.00	2	22.05	22.05	-2	1,902	-0.11%
2020/09/04	2	22.55	0	0.00	22.55	2	1,887	0.11%
2020/09/03	1	22.25	1	21.95	22.00	0	1,842	0.00%
2020/08/31	10	23.10	1	23.05	23.05	9	1,783	0.50%
2020/08/28	76	23.93	78	23.93	23.45	-2	1,745	-0.11%
2020/08/27	1	22.55	1	22.65	22.70	0	1,517	0.00%
2020/08/25	2	22.30	4	22.20	22.15	-2	1,429	-0.14%
2020/08/24	4	21.65	0	0.00	21.70	4	1,313	0.30%
2020/08/17	1	21.10	0	0.00	21.30	1	1,241	0.08%
2020/08/11	3	21.60	3	21.55	21.55	0	1,255	0.00%
2020/07/28	0	0.00	3	20.80	20.10	-3	1,165	-0.26%
2020/07/27	8	21.63	7	21.34	21.15	1	1,143	0.09%
2020/07/24	2	20.90	1	20.60	20.60	1	1,052	0.09%
2020/07/23	2	22.45	0	0.00	22.40	2	1,017	0.20%
2020/07/22	0	0.00	1	22.45	22.50	-1	989	-0.10%
2020/07/21	2	22.63	2	22.75	22.50	0	973	0.00%
2020/07/20	1	22.40	0	0.00	22.45	1	954	0.10%
2020/07/17	1	22.65	171	23.17	22.40	-170	944	-17.99%	大賣/鉅額交易
2020/07/16	1	22.00	42	22.08	22.05	-41	888	-4.62%
2020/07/15	0	0.00	40	22.40	22.20	-40	878	-4.55%
2020/07/14	35	23.42	91	23.21	22.85	-56	850	-6.59%
2020/07/13	0	0.00	70	22.05	22.05	-70	725	-9.64%
2020/07/10	120	23.03	20	22.76	22.70	100	704	14.19%	大買/
2020/07/09	365	22.19	71	22.82	22.90	294	619	47.48%	大買/鉅額交易
2020/07/08	1	20.80	0	0.00	20.85	1	503	0.20%
2020/07/06	0	0.00	1	20.35	20.60	-1	492	-0.20%
2020/06/22	1	20.15	0	0.00	20.10	1	562	0.18%
2020/06/19	1	20.45	0	0.00	20.45	1	559	0.18%
2020/04/17	2	17.95	0	0.00	17.95	2	590	0.34%
2020/04/13	0	17.65	0	0.00	17.55	0	562	0.00%
2020/04/07	0	0.00	5	16.95	17.00	-5	567	-0.88%
2020/03/31	0	0.00	1	17.80	17.40	-1	566	-0.18%
2020/03/30	1	17.85	0	0.00	17.85	1	558	0.18%
2020/03/27	0	0.00	1	17.30	17.30	-1	529	-0.19%
2020/03/16	1	13.80	0	0.00	13.20	1	652	0.15%
2020/01/30	0	0.00	3	19.05	18.85	-3	905	-0.33%
2019/12/30	5	21.55	0	0.00	21.50	5	897	0.56%
2019/12/20	0	0.00	1	21.90	21.90	-1	901	-0.11%
2019/12/19	30	22.20	30	22.25	22.20	0	891	0.00%
2019/12/18	1	20.80	1	20.95	21.95	0	764	0.00%
2019/12/12	0	0.00	3	20.90	21.00	-3	767	-0.39%
2019/12/04	0	0.00	2	21.70	21.45	-2	863	-0.23%
2019/12/03	16	22.28	13	22.42	22.05	3	853	0.35%
2019/11/22	2	21.35	0	0.00	21.35	2	713	0.28%
2019/11/20	1	22.00	5	21.78	21.80	-4	701	-0.57%
2019/11/19	1	21.30	1	20.80	21.35	0	598	0.00%
2019/11/14	1	20.85	0	0.00	20.65	1	698	0.14%
2019/11/11	0	0.00	1	20.00	20.00	-1	692	-0.14%
2019/11/05	1	20.35	1	20.50	20.35	0	692	0.00%
2019/11/01	0	0.00	1	20.05	20.15	-1	700	-0.14%
2019/10/30	1	20.25	1	20.40	20.30	0	823	0.00%
2019/10/25	1	20.70	0	0.00	20.70	1	828	0.12%
2019/10/23	0	0.00	1	20.90	21.10	-1	860	-0.12%
2019/10/21	1	20.60	1	20.80	20.75	0	868	0.00%
2019/10/17	1	20.40	0	0.00	20.55	1	874	0.11%
2019/10/15	1	20.50	0	0.00	20.50	1	876	0.11%
2019/10/14	0	0.00	1	20.80	20.60	-1	877	-0.11%
2019/10/07	1	20.65	0	0.00	20.55	1	874	0.11%
2019/10/04	2	20.83	2	20.88	20.80	0	872	0.00%
2019/10/02	0	0.00	1	21.05	21.15	-1	873	-0.11%
2019/10/01	3	20.93	0	0.00	20.95	3	879	0.34%
2019/09/24	0	0.00	2	22.20	22.20	-2	859	-0.23%
2019/09/19	5	22.86	0	0.00	22.55	5	833	0.60%
2019/09/17	0	0.00	8	22.50	22.60	-8	821	-0.97%
2019/09/16	9	22.43	4	22.60	22.85	5	810	0.62%
2019/09/12	35	21.85	60	21.92	22.35	-25	766	-3.26%
2019/09/11	18	21.23	4	21.05	21.15	14	715	1.96%
2019/09/02	0	0.00	8	21.16	21.25	-8	683	-1.17%
2019/08/30	11	21.07	11	21.17	21.00	0	678	0.00%
2019/08/29	11	20.90	7	21.00	20.85	4	666	0.60%
2019/08/28	8	20.63	2	20.75	20.70	6	656	0.91%
2019/08/26	0	0.00	2	20.25	20.15	-2	656	-0.30%
2019/08/22	2	20.65	4	20.56	20.50	-2	651	-0.31%
2019/08/21	2	20.85	0	0.00	20.75	2	643	0.31%
2019/08/20	5	20.92	1	20.75	20.90	4	632	0.63%
2019/08/14	2	20.00	0	0.00	19.90	2	540	0.37%
2019/08/07	0	0.00	1	19.55	19.70	-1	587	-0.17%
2019/08/05	2	19.20	0	0.00	19.05	2	591	0.34%
2019/08/02	17	19.55	0	0.00	19.50	17	594	2.86%
2019/08/01	163	19.65	181	20.47	20.05	-18	602	-2.99%	大買/大賣/
2019/07/31	1	19.55	1	19.60	19.60	0	487	0.00%
2019/07/26	0	0.00	2	20.20	20.25	-2	492	-0.41%
2019/07/25	0	0.00	6	21.45	21.50	-6	480	-1.25%
2019/07/24	6	21.53	0	0.00	21.40	6	466	1.29%
2019/07/22	1	20.95	1	21.10	21.25	0	469	0.00%
2019/07/11	0	0.00	13	21.20	21.15	-13	584	-2.22%
2019/07/08	1	21.00	0	0.00	21.20	1	698	0.14%
2019/07/05	0	0.00	1	21.25	21.20	-1	717	-0.14%
2019/07/04	1	20.85	0	0.00	20.90	1	742	0.13%
2019/06/25	0	0.00	1	20.10	20.15	-1	1,109	-0.09%
2019/06/24	1	19.80	0	0.00	19.95	1	1,144	0.09%
2019/06/21	0	0.00	1	20.05	20.00	-1	1,166	-0.09%
2019/06/19	2	19.80	0	0.00	19.70	2	1,385	0.14%
2019/06/03	1	19.85	0	0.00	19.80	1	1,683	0.06%
2019/05/31	0	0.00	1	20.00	20.10	-1	1,681	-0.06%
2019/05/28	1	19.30	1	19.45	19.30	0	1,679	0.00%
2019/05/27	1	19.40	0	0.00	19.30	1	1,694	0.06%
2019/05/24	0	0.00	1	19.20	19.20	-1	1,769	-0.06%
2019/05/23	2	19.05	1	19.20	19.10	1	1,787	0.06%
2019/05/20	0	0.00	1	19.40	19.40	-1	1,785	-0.06%
2019/05/16	1	21.40	1	21.30	21.00	0	1,805	0.00%
2019/05/15	1	21.85	1	21.65	21.70	0	1,843	0.00%
2019/05/13	1	22.10	0	0.00	21.70	1	1,870	0.05%
2019/05/10	0	0.00	1	22.30	22.25	-1	1,867	-0.05%
2019/05/08	0	0.00	2	23.00	23.00	-2	1,849	-0.11%
2019/05/03	1	24.15	1	24.35	24.15	0	1,849	0.00%
2019/04/29	1	24.45	0	0.00	23.90	1	1,851	0.05%
2019/04/25	1	24.60	1	24.65	24.80	0	1,861	0.00%
2019/04/24	0	24.70	0	0.00	24.70	0	1,860	0.00%
2019/04/23	3	24.85	0	0.00	24.85	3	1,864	0.16%
2019/04/22	1	25.40	2	25.35	25.30	-1	1,885	-0.05%
2019/04/18	0	0.00	6	25.40	25.20	-6	1,882	-0.32%
2019/04/17	7	26.07	0	0.00	25.60	7	1,878	0.37%
2019/04/16	5	25.50	2	25.50	25.80	3	1,814	0.17%
2019/04/15	1	25.75	7	25.61	26.00	-6	1,780	-0.34%
2019/04/12	0	0.00	1	25.20	24.80	-1	1,715	-0.06%
2019/04/11	4	24.98	0	0.00	24.85	4	1,709	0.23%
2019/04/10	1	25.55	0	0.00	25.30	1	1,688	0.06%
2019/04/09	2	25.95	2	25.93	25.90	0	1,658	0.00%
2019/04/08	10	25.01	21	25.55	26.20	-11	1,550	-0.71%
2019/04/02	1	24.25	2	24.43	24.70	-1	1,417	-0.07%
2019/04/01	2	24.30	2	24.35	24.15	0	1,392	0.00%
2019/03/29	2	24.48	4	24.65	24.45	-2	1,369	-0.15%
2019/03/28	6	25.07	9	25.46	24.60	-3	1,357	-0.22%
2019/03/27	1	24.30	1	24.45	24.90	0	1,298	0.00%
2019/03/26	1	24.80	6	25.30	24.85	-5	1,285	-0.39%
2019/03/25	7	25.19	7	25.01	25.00	0	1,274	0.00%
2019/03/22	8	25.40	2	25.85	25.95	6	1,227	0.49%
2019/03/21	0	0.00	5	24.32	24.90	-5	1,050	-0.48%
2019/03/20	12	23.85	0	0.00	23.75	12	1,029	1.17%
2019/03/19	2	24.23	1	24.25	24.05	1	1,030	0.10%
2019/03/15	0	0.00	2	24.00	23.95	-2	1,000	-0.20%
2019/03/14	10	23.20	4	23.78	24.05	6	928	0.65%
2019/03/13	5	23.15	5	23.10	23.10	0	907	0.00%
2019/03/12	12	23.85	3	23.92	23.40	9	901	1.00%
2019/03/11	0	0.00	1	22.90	23.35	-1	861	-0.12%
2019/03/07	3	22.95	0	0.00	22.75	3	875	0.34%
2019/03/06	0	0.00	1	23.25	23.25	-1	878	-0.11%
2019/02/26	2	23.50	1	23.50	23.35	1	906	0.11%
2019/02/22	0	0.00	11	23.09	23.35	-11	823	-1.34%
2019/02/21	1	22.55	0	0.00	22.60	1	810	0.12%
2019/02/20	0	0.00	1	22.60	22.70	-1	817	-0.12%
2019/02/19	1	22.40	0	0.00	22.40	1	840	0.12%
2019/02/18	13	22.70	0	0.00	22.25	13	917	1.42%
2019/02/15	1	23.70	0	0.00	23.75	1	907	0.11%
2019/02/14	2	24.10	7	23.83	24.10	-5	900	-0.56%
2019/02/13	7	23.23	0	0.00	23.35	7	866	0.81%
2019/02/12	0	0.00	8	23.35	23.40	-8	864	-0.93%
2019/02/11	2	22.90	1	22.90	22.85	1	839	0.12%
2019/01/30	3	22.88	0	0.00	22.75	3	841	0.36%
2019/01/21	0	0.00	2	23.00	23.15	-2	944	-0.21%
2019/01/18	2	23.15	0	0.00	23.10	2	966	0.21%
2019/01/16	0	0.00	1	22.75	22.75	-1	959	-0.10%
2019/01/15	1	22.55	0	0.00	22.75	1	959	0.10%
2019/01/14	7	22.77	2	22.73	22.75	5	952	0.53%
2019/01/10	2	21.90	0	0.00	22.30	2	911	0.22%
2019/01/08	0	0.00	4	21.35	21.30	-4	926	-0.43%
2019/01/04	3	20.87	2	21.00	21.05	1	945	0.11%
2019/01/03	0	0.00	5	21.55	21.55	-5	980	-0.51%
2019/01/02	0	0.00	7	21.66	21.65	-7	1,001	-0.70%
2018/12/28	1	21.65	8	21.70	21.70	-7	1,019	-0.69%
2018/12/27	0	0.00	1	21.95	22.05	-1	1,075	-0.09%
2018/12/24	1	22.45	0	0.00	22.40	1	1,115	0.09%
2018/12/22	0	0.00	1	22.30	22.30	-1	1,129	-0.09%
2018/12/21	1	22.35	0	0.00	22.45	1	1,174	0.09%
2018/12/19	1	23.15	1	23.40	23.00	0	1,169	0.00%
2018/12/18	22	23.10	0	0.00	23.25	22	1,149	1.91%
2018/12/17	0	0.00	19	22.76	22.75	-19	1,148	-1.65%
2018/12/14	0	0.00	2	23.05	22.85	-2	1,152	-0.17%
2018/12/13	1	23.30	1	23.65	23.20	0	1,166	0.00%
2018/12/07	0	0.00	2	22.90	23.15	-2	1,179	-0.17%
2018/12/06	1	22.90	0	0.00	22.85	1	1,192	0.08%
2018/12/05	5	23.75	0	0.00	23.95	5	1,216	0.41%
2018/12/04	17	24.54	1	24.80	24.20	16	1,250	1.28%
2018/12/03	4	24.61	1	24.80	24.50	3	1,277	0.23%
2018/11/30	0	0.00	1	24.25	24.10	-1	1,290	-0.08%
2018/11/29	1	24.00	0	0.00	24.00	1	1,336	0.07%
2018/11/28	0	0.00	1	24.15	24.25	-1	1,346	-0.07%
2018/11/27	2	24.00	1	24.15	23.95	1	1,376	0.07%
2018/11/26	0	0.00	1	23.15	23.70	-1	1,393	-0.07%
2018/11/23	3	23.00	2	23.23	22.90	1	1,423	0.07%
2018/11/19	0	0.00	3	24.03	24.00	-3	1,777	-0.17%
2018/11/16	0	0.00	1	23.70	23.90	-1	1,806	-0.06%
2018/11/15	1	24.00	3	24.07	23.80	-2	1,797	-0.11%
2018/11/14	2	22.55	3	23.08	23.90	-1	1,734	-0.06%
2018/11/12	1	23.00	0	0.00	22.50	1	1,774	0.06%
2018/11/08	1	23.20	4	23.40	23.20	-3	1,854	-0.16%
2018/11/06	1	23.10	0	0.00	22.80	1	2,060	0.05%
2018/11/05	1	23.05	2	23.20	23.25	-1	2,152	-0.05%
2018/11/01	0	0.00	1	23.30	23.50	-1	2,284	-0.04%
2018/10/31	1	22.90	0	0.00	22.85	1	2,340	0.04%
2018/10/30	1	22.05	1	22.00	22.35	0	2,399	0.00%
2018/10/29	4	21.94	2	22.10	21.95	2	2,541	0.08%
2018/10/25	2	22.65	1	22.95	22.40	1	2,614	0.04%
2018/10/24	0	0.00	1	23.20	23.20	-1	2,644	-0.04%
2018/10/23	1	23.50	1	23.80	23.20	0	2,756	0.00%
2018/10/22	1	23.70	0	0.00	23.85	1	2,959	0.03%
2018/10/17	1	24.05	0	0.00	24.05	1	3,158	0.03%
2018/10/16	0	0.00	2	24.95	24.25	-2	3,187	-0.06%
2018/10/12	1	22.90	1	23.10	23.30	0	3,291	0.00%
2018/10/11	2	22.93	1	23.20	22.90	1	3,359	0.03%
2018/10/09	1	25.75	0	0.00	25.40	1	3,406	0.03%
2018/10/08	5	26.16	13	26.36	26.45	-8	3,735	-0.21%
2018/10/05	7	26.97	4	26.80	26.55	3	3,965	0.08%
2018/10/04	0	0.00	1	27.15	27.30	-1	3,925	-0.03%
2018/10/03	2	27.30	15	27.09	27.00	-13	3,925	-0.33%
2018/10/02	1	27.25	2	27.43	27.40	-1	3,930	-0.03%
2018/10/01	1	27.15	1	27.15	27.35	0	3,945	0.00%
2018/09/28	12	27.05	3	26.98	26.90	9	3,968	0.23%
2018/09/27	1	26.60	0	0.00	26.40	1	3,955	0.03%
2018/09/26	1	26.75	0	0.00	26.50	1	3,965	0.03%
2018/09/25	0	0.00	1	26.75	26.75	-1	4,016	-0.02%
2018/09/21	0	0.00	10	26.40	26.40	-10	4,047	-0.25%
2018/09/20	1	26.60	0	0.00	26.55	1	4,065	0.02%
2018/09/19	3	26.75	4	26.88	26.80	-1	4,099	-0.02%
2018/09/18	2	26.78	1	27.00	26.80	1	4,134	0.02%
2018/09/17	1	27.50	0	0.00	27.20	1	4,179	0.02%
2018/09/14	0	0.00	2	26.75	27.05	-2	4,238	-0.05%
2018/09/13	3	26.50	2	26.65	26.40	1	4,298	0.02%
2018/09/12	2	26.38	1	26.50	26.40	1	4,461	0.02%
2018/09/11	0	0.00	4	26.10	26.75	-4	4,527	-0.09%
2018/09/10	1	25.80	0	0.00	25.60	1	4,559	0.02%
2018/09/07	0	0.00	1	26.90	27.40	-1	4,666	-0.02%
2018/09/06	21	27.94	19	28.05	27.95	2	5,046	0.04%
2018/09/05	14	28.25	0	0.00	28.25	14	5,163	0.27%
2018/09/04	2	27.53	2	27.70	27.75	0	5,179	0.00%
2018/08/31	0	0.00	7	27.81	27.95	-7	5,279	-0.13%
2018/08/30	0	0.00	2	27.83	27.60	-2	5,290	-0.04%
2018/08/29	1	28.20	1	28.70	28.20	0	5,335	0.00%
2018/08/28	12	28.95	12	28.73	28.70	0	5,308	0.00%
2018/08/27	2	28.48	3	28.62	28.50	-1	5,183	-0.02%
2018/08/24	14	27.65	21	27.58	28.50	-7	5,206	-0.13%
2018/08/23	13	28.45	10	28.15	28.15	3	5,347	0.06%
2018/08/17	10	28.10	10	27.90	27.90	0	5,788	0.00%
2018/08/16	15	27.95	10	28.15	28.15	5	5,768	0.09%
2018/08/15	25	27.98	10	28.15	28.15	15	5,770	0.26%
2018/08/14	5	26.80	5	27.90	27.90	0	5,812	0.00%
2018/08/13	14	27.30	13	26.53	26.30	1	5,798	0.02%
2018/08/10	10	28.55	11	28.49	28.25	-1	5,696	-0.02%
2018/08/09	31	28.44	392	28.50	29.25	-361	5,706	-6.33%	大賣/鉅額交易
2018/08/08	16	29.28	15	29.40	28.70	1	5,648	0.02%
2018/08/07	5	30.25	30	29.98	29.90	-25	5,587	-0.45%
2018/08/03	128	30.27	10	30.31	30.25	118	5,528	2.13%	大買/鉅額交易
2018/08/02	10	29.33	12	29.68	29.75	-2	5,409	-0.04%
2018/08/01	22	30.00	21	29.79	29.15	1	5,353	0.02%
2018/07/31	11	29.24	14	29.70	29.80	-3	5,296	-0.06%
2018/07/30	3	29.77	33	29.45	28.95	-30	5,267	-0.57%
2018/07/27	164	29.85	10	30.62	30.00	154	5,160	2.98%	大買/鉅額交易
2018/07/26	129	29.20	7	29.58	29.75	122	4,963	2.46%	大買/鉅額交易
2018/07/24	1	27.60	1	27.80	27.80	0	4,781	0.00%
2018/07/23	2	27.53	2	27.65	27.20	0	4,771	0.00%
2018/07/18	5	29.55	5	29.70	28.80	0	4,706	0.00%
2018/07/13	2	28.25	11	27.65	29.35	-9	4,243	-0.21%
2018/07/12	8	26.74	1	26.20	26.70	7	4,006	0.17%
2018/07/11	1	25.85	1	26.10	26.00	0	4,008	0.00%
2018/07/10	1	25.75	12	25.95	26.30	-11	4,009	-0.27%
2018/07/09	2	26.25	9	26.52	26.90	-7	4,027	-0.17%
2018/07/06	0	0.00	10	25.45	26.50	-10	4,019	-0.25%
2018/07/05	1	26.55	0	0.00	25.70	1	4,005	0.02%
2018/07/04	2	27.18	1	27.35	27.00	1	3,975	0.03%
2018/07/03	7	27.54	9	27.87	27.05	-2	3,965	-0.05%
2018/07/02	2	27.13	243	27.01	26.80	-241	3,909	-6.16%	大賣/鉅額交易
2018/06/29	2	27.40	1	27.60	27.45	1	3,868	0.03%
2018/06/28	3	28.18	4	28.01	27.70	-1	3,849	-0.03%
2018/06/27	3	28.18	2	28.55	27.85	1	3,826	0.03%
2018/06/26	4	27.70	16	27.57	27.85	-12	3,773	-0.32%
2018/06/25	1	28.85	5	28.66	27.25	-4	3,717	-0.11%
2018/06/22	2	29.60	2	29.70	29.60	0	3,627	0.00%
2018/06/21	4	29.75	4	30.00	30.80	0	3,558	0.00%
2018/06/15	15	30.93	0	0.00	30.60	15	3,237	0.46%
2018/06/14	262	30.73	13	30.24	30.60	249	3,094	8.05%	大買/鉅額交易
2018/06/12	0	0.00	7	27.74	27.20	-7	2,561	-0.27%
2018/06/11	3	28.30	0	0.00	27.90	3	2,497	0.12%
2018/06/06	0	0.00	2	28.70	27.95	-2	2,328	-0.09%
2018/06/04	1	28.00	0	0.00	27.70	1	2,196	0.05%
2018/06/01	5	27.44	2	27.45	27.40	3	2,120	0.14%
2018/05/31	11	29.08	1	27.90	27.40	10	2,054	0.49%
2018/05/30	8	27.74	4	28.00	28.40	4	1,855	0.22%
2018/05/28	1	26.70	7	26.29	27.00	-6	1,494	-0.40%
2018/05/25	4	25.40	0	0.00	25.65	4	1,343	0.30%
2018/05/21	0	0.00	1	25.15	24.80	-1	1,168	-0.09%
2018/05/18	30	24.67	30	24.93	24.70	0	1,113	0.00%
2018/05/17	0	0.00	1	25.00	25.10	-1	1,078	-0.09%
2018/05/15	1	23.75	0	0.00	24.25	1	959	0.10%
2018/05/11	2	23.85	0	0.00	23.80	2	874	0.23%
2018/05/09	0	0.00	3	23.75	23.80	-3	857	-0.35%
2018/05/08	2	23.65	0	0.00	23.60	2	847	0.24%
2018/05/07	10	23.38	0	0.00	23.40	10	838	1.19%
2018/05/04	5	22.35	0	0.00	22.20	5	824	0.61%
2018/05/03	6	22.73	5	22.67	22.50	1	816	0.12%
2018/05/02	2	23.05	0	0.00	23.10	2	814	0.25%
2018/04/27	1	23.05	0	0.00	23.30	1	825	0.12%
2018/04/26	7	23.60	3	24.30	23.40	4	818	0.49%
2018/04/25	3	24.10	3	23.20	24.20	0	780	0.00%
2018/04/23	18	23.69	13	23.81	23.55	5	727	0.69%
2018/04/18	5	22.90	0	0.00	22.75	5	672	0.74%
2018/04/17	0	0.00	2	23.15	23.15	-2	664	-0.30%
2018/04/16	0	0.00	3	22.95	23.00	-3	650	-0.46%
2018/04/13	1	23.15	0	0.00	23.15	1	647	0.15%
2018/04/12	2	22.75	0	0.00	23.00	2	622	0.32%
2018/03/26	1	20.40	0	0.00	20.35	1	662	0.15%
2018/03/20	0	0.00	1	21.65	21.65	-1	662	-0.15%
2018/01/22	0	0.00	0.6	21.45	21.60	-0.6	896	-0.06%