富旺 (6219)-國泰-台中券商分點個股進出

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

富旺

(6219)

可現股當沖

股價
39.00
漲跌
▲0.30
漲幅
+0.78%
成交量
1,220張
產業
上櫃營建類股
100人加入追蹤

立即追蹤
本地時間:13:30(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

富旺 (6219)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	4	38.66	1	39.10	38.70	3	2,337	0.13%
2024/05/22	1.2	40.03	1.7	40.19	40.00	-0.5	2,348	-0.02%
2024/05/21	4.2	40.50	0.1	42.00	40.25	4.1	2,372	0.17%
2024/05/20	9.1	41.17	0	0.00	41.00	9.1	2,413	0.38%
2024/05/17	0	0.00	4	41.63	41.65	-4	2,423	-0.17%
2024/05/16	1.1	40.44	4	40.15	40.10	-2.9	2,419	-0.12%
2024/05/15	3.1	39.26	1	39.84	39.10	2.1	2,456	0.08%
2024/05/14	6.3	39.62	2	41.05	39.20	4.3	2,513	0.17%
2024/05/13	2.6	41.80	0.1	41.70	41.60	2.5	2,496	0.10%
2024/05/10	4.1	42.45	13.1	42.19	42.40	-9	2,491	-0.36%
2024/05/09	7	42.21	9.1	41.96	42.20	-2.1	2,490	-0.08%
2024/05/08	7	43.69	3.1	43.96	43.65	3.9	2,464	0.16%
2024/05/07	8.5	43.97	9.1	44.38	44.55	-0.6	2,489	-0.03%
2024/05/06	7	45.26	5.3	45.90	45.90	1.8	2,452	0.07%
2024/05/03	13.2	44.47	3.5	45.87	45.10	9.7	2,441	0.40%
2024/05/02	6	42.24	0	0.00	42.45	6	2,388	0.25%
2024/04/30	11	41.35	6	40.45	41.65	5	2,385	0.21%
2024/04/29	1	41.80	5.4	42.07	41.50	-4.4	2,426	-0.18%
2024/04/26	2.7	40.57	1.6	40.92	40.80	1.1	2,441	0.04%
2024/04/25	4	40.20	7	39.99	40.15	-3	2,496	-0.12%
2024/04/24	2	39.18	1	39.50	39.15	1	2,540	0.04%
2024/04/23	0	39.20	4	39.08	39.20	-4	2,589	-0.15%
2024/04/22	17.4	40.52	17.5	40.08	39.35	-0.1	2,626	-0.01%
2024/04/19	4.5	40.34	12	39.46	40.75	-7.5	2,633	-0.28%
2024/04/18	20.5	40.10	5	40.51	41.20	15.5	2,703	0.57%
2024/04/17	0	0.00	1	38.45	38.30	-1	2,816	-0.04%
2024/04/16	2.8	37.45	2	37.93	38.00	0.8	2,860	0.03%
2024/04/15	6	38.76	33	38.50	38.30	-27	2,878	-0.94%
2024/04/12	11.3	39.43	16	39.40	38.80	-4.7	2,926	-0.16%
2024/04/11	20.5	38.05	3.3	38.50	38.45	17.2	2,961	0.58%
2024/04/10	2.1	38.13	1	38.05	38.35	1.1	3,045	0.04%
2024/04/09	12.3	37.83	2	37.68	37.60	10.3	3,074	0.34%
2024/04/08	5.2	38.52	2.1	38.65	38.55	3.2	3,071	0.10%
2024/04/03	6	38.60	5.4	38.71	38.50	0.6	3,078	0.02%
2024/04/02	10	37.87	7	38.09	38.55	3	3,081	0.10%
2024/04/01	11	38.10	17	38.50	37.85	-6	3,081	-0.19%
2024/03/29	8.2	36.80	0	0.00	37.40	8.2	3,050	0.27%
2024/03/28	3	35.85	3	35.85	36.10	0	3,043	0.00%
2024/03/27	4	35.35	3	35.15	35.65	1	3,063	0.03%
2024/03/22	1	34.65	0	0.00	34.75	1	3,120	0.03%
2024/03/21	1	35.90	2	35.70	35.25	-1	3,119	-0.03%
2024/03/20	1	35.85	0.5	35.61	35.90	0.5	3,112	0.01%
2024/03/19	1	34.50	9	34.39	34.50	-8	3,096	-0.26%
2024/03/18	16.4	34.83	8	34.60	34.65	8.4	3,093	0.27%
2024/03/15	10	35.31	11	35.32	35.35	-1	3,095	-0.03%
2024/03/14	2	33.83	0.5	34.30	34.15	1.5	3,096	0.05%
2024/03/13	10	33.58	0	0.00	33.20	10	3,086	0.32%
2024/03/12	6.3	34.40	0	0.00	34.40	6.3	3,056	0.21%
2024/03/11	3	34.35	0	0.00	34.35	3	3,048	0.10%
2024/03/08	6.3	33.82	4.5	33.73	33.65	1.9	3,033	0.06%
2024/03/07	5.1	34.66	0	0.00	34.50	5.1	3,009	0.17%
2024/03/06	0	0.00	1.6	34.54	34.65	-1.6	3,009	-0.05%
2024/03/05	1	33.90	0	0.00	34.25	1	2,981	0.03%
2024/03/04	1	33.75	4	34.05	33.95	-3	2,962	-0.10%
2024/03/01	0.1	33.65	0	0.00	33.75	0.1	2,952	0.00%
2024/02/29	0	0.00	0.1	33.80	33.65	-0.1	2,955	0.00%
2024/02/27	2.4	33.68	3	33.57	33.80	-0.6	2,948	-0.02%
2024/02/26	5.5	34.06	0.5	33.60	33.70	5	2,932	0.17%
2024/02/23	0	0.00	7.1	36.25	36.20	-7.1	2,876	-0.25%
2024/02/22	4.3	35.74	0.4	35.36	35.50	3.9	2,853	0.14%
2024/02/21	12.7	36.17	8.1	36.07	35.85	4.6	2,833	0.16%
2024/02/20	1.2	36.18	7	36.19	36.55	-5.8	2,801	-0.21%
2024/02/19	14.6	36.18	15	36.15	36.05	-0.5	2,780	-0.02%
2024/02/16	3	36.39	8	35.60	36.50	-5	2,765	-0.18%
2024/02/15	11	36.12	10.9	35.06	36.40	0.2	2,722	0.01%
2024/02/05	0	0.00	3	34.05	34.15	-3	2,668	-0.11%
2024/02/02	3	33.55	6.2	33.66	33.55	-3.2	2,644	-0.12%
2024/02/01	6	34.20	5	34.14	33.90	1	2,636	0.04%
2024/01/31	1.6	33.96	4.1	34.02	34.05	-2.5	2,619	-0.10%
2024/01/30	22.2	33.72	17	34.01	33.80	5.2	2,586	0.20%
2024/01/29	3	33.63	6.1	33.83	34.00	-3.1	2,530	-0.12%
2024/01/26	6	33.34	9.1	33.36	33.20	-3.1	2,499	-0.13%
2024/01/25	20	33.33	29	33.63	33.30	-9.1	2,492	-0.36%
2024/01/24	33	33.23	33.3	33.22	33.10	-0.3	2,496	-0.01%
2024/01/23	29.3	34.07	17	33.66	33.20	12.3	2,477	0.50%
2024/01/22	15	34.85	24.8	34.63	34.70	-9.8	2,418	-0.41%
2024/01/19	17	35.14	39.3	35.10	35.50	-22.3	2,364	-0.94%
2024/01/18	4.1	34.08	1.3	34.28	34.60	2.8	2,289	0.12%
2024/01/17	1.3	33.61	6.3	33.11	33.00	-5	2,230	-0.22%
2024/01/16	8	33.90	8.1	33.75	33.70	-0.1	2,180	-0.01%
2024/01/15	35.2	33.98	26.8	34.01	34.80	8.4	2,124	0.40%
2024/01/12	76	32.18	123	32.51	32.70	-47	2,016	-2.33%	大賣/
2024/01/11	76.5	31.61	43	31.47	32.45	33.5	1,899	1.76%
2024/01/10	4.1	29.83	5	29.99	30.00	-0.9	1,738	-0.05%
2024/01/09	20.1	28.68	48.4	28.50	29.15	-28.3	1,672	-1.69%
2024/01/08	8	29.26	3	28.60	29.20	5	1,614	0.31%
2024/01/05	6	27.22	1.5	26.95	27.70	4.5	1,527	0.30%
2024/01/04	29.2	26.85	66.1	26.88	26.65	-36.9	1,452	-2.54%
2024/01/03	0	0.00	8.1	25.70	25.80	-8.1	1,346	-0.60%
2024/01/02	1	25.45	3.4	25.38	25.35	-2.4	1,308	-0.19%
2023/12/29	0	0.00	21.2	25.23	25.35	-21.2	1,284	-1.65%
2023/12/28	12.4	25.29	2.3	25.41	25.50	10.1	1,257	0.80%
2023/12/27	3	24.98	24.3	25.08	25.10	-21.3	1,240	-1.72%
2023/12/26	2	24.65	23	24.66	24.65	-21	1,216	-1.73%
2023/12/25	10	24.08	3.1	24.25	24.20	7	1,215	0.57%
2023/12/22	32	23.36	0	0.00	23.65	32	1,188	2.69%
2023/12/21	2	23.55	3.2	23.72	23.40	-1.2	1,154	-0.10%
2023/12/20	2	23.80	2.1	23.53	23.80	-0.1	1,117	0.00%
2023/12/19	12	22.88	1.1	23.00	23.30	10.9	1,106	0.98%
2023/12/18	10	22.70	10	22.60	22.75	0	1,074	0.00%
2023/12/15	1	22.10	7	22.12	22.35	-6	1,071	-0.56%
2023/12/14	0	0.00	86	22.11	22.35	-86	1,064	-8.08%
2023/12/12	8.2	21.59	3	21.72	21.60	5.2	1,045	0.50%
2023/12/11	4.2	21.27	86	21.26	21.55	-81.8	1,020	-8.01%
2023/12/08	31	21.55	15	21.35	21.35	16	978	1.64%
2023/12/07	0	0.00	4	22.35	22.00	-4	979	-0.41%
2023/12/05	15.4	22.06	1	22.00	21.95	14.4	965	1.49%
2023/12/04	1	21.75	0	0.00	21.75	1	963	0.10%
2023/12/01	6	22.03	22	22.10	21.95	-16	955	-1.67%
2023/11/30	0.1	21.95	41	21.97	21.95	-40.9	942	-4.34%
2023/11/29	3	22.18	1	22.55	22.00	2	948	0.21%
2023/11/28	2	22.23	1	22.75	22.30	1	942	0.11%
2023/11/27	7	22.42	6	22.68	22.20	1	941	0.11%
2023/11/22	0	0.00	1	22.65	22.30	-1	935	-0.11%
2023/11/21	1	23.15	1.2	22.29	22.35	-0.2	936	-0.02%
2023/11/20	6	23.06	4	23.60	22.95	2	937	0.21%
2023/11/17	5	24.04	22.6	23.79	24.30	-17.6	933	-1.89%
2023/11/16	2	23.30	18	23.25	23.20	-16	926	-1.73%
2023/11/15	0	0.00	21	22.94	23.00	-21	917	-2.29%
2023/11/14	0	0.00	4	22.19	22.40	-4	905	-0.44%
2023/11/10	0	0.00	0.2	21.40	21.35	-0.2	890	-0.02%
2023/11/09	0	0.00	10	22.00	21.25	-10	893	-1.12%
2023/11/08	1	21.45	1	21.45	21.40	0	890	0.00%
2023/11/07	10	21.20	0	0.00	21.25	10	886	1.13%
2023/11/03	3	21.77	0	0.00	21.90	3	877	0.34%
2023/11/02	3	21.78	14	22.24	21.85	-11	888	-1.24%
2023/11/01	29	21.20	0	0.00	21.10	29	885	3.28%
2023/10/31	1	22.90	2	23.50	22.90	-1	857	-0.12%
2023/10/30	5	23.73	0	0.00	23.40	5	848	0.59%
2023/10/27	12	24.00	0.5	24.00	23.90	11.5	836	1.37%
2023/10/26	0	0.00	3	24.07	24.10	-3	823	-0.36%
2023/10/25	10	24.07	4	24.35	23.85	6	813	0.74%
2023/10/24	0	0.00	12	23.30	23.50	-12	797	-1.50%
2023/10/23	13	22.74	12	22.95	22.70	1	776	0.13%
2023/10/20	4	23.28	3	23.50	23.50	1	756	0.13%
2023/10/19	16	23.65	8	23.86	23.55	8	744	1.07%
2023/10/18	12	23.12	0	0.00	23.45	12	731	1.64%
2023/10/17	16	24.11	0	0.00	23.95	16	713	2.24%
2023/10/12	10	24.87	2	25.20	24.70	8	713	1.12%
2023/10/11	0	0.00	16	24.89	24.95	-16	711	-2.25%
2023/10/06	2	24.45	5	24.68	24.50	-3	710	-0.42%
2023/10/05	15	24.37	0	0.00	24.30	15	713	2.10%
2023/10/04	5	24.30	1	24.70	24.30	4	710	0.56%
2023/10/03	14	24.56	2	24.95	24.40	12	712	1.68%
2023/10/02	17	24.58	8.6	25.00	24.70	8.4	710	1.18%
2023/09/28	2	25.10	22.9	25.19	25.45	-20.9	702	-2.97%
2023/09/27	2	24.30	0	25.00	24.45	2	688	0.29%
2023/09/26	5	24.39	1	24.40	24.30	4	698	0.57%
2023/09/25	5	24.65	0	0.00	24.60	5	720	0.69%
2023/09/22	7	24.91	4	24.98	25.00	3	758	0.40%
2023/09/20	29	24.78	0	0.00	24.85	29	780	3.72%
2023/09/19	19	25.28	27.2	25.27	25.20	-8.2	781	-1.04%
2023/09/18	2	24.55	0	0.00	24.70	2	777	0.26%
2023/09/14	2	24.45	1.2	24.38	24.45	0.8	778	0.10%
2023/09/13	19	24.52	0.1	24.50	24.40	18.9	787	2.40%
2023/09/12	7	24.95	8.6	25.45	24.85	-1.6	785	-0.20%
2023/09/11	0	0.00	51	25.04	25.30	-51	787	-6.48%
2023/09/08	0	0.00	15	24.68	24.80	-15	820	-1.83%
2023/09/07	2	24.28	1	24.40	24.20	1	834	0.12%
2023/09/05	2	24.35	0	0.00	24.10	2	853	0.23%
2023/09/04	0	0.00	2.9	24.84	24.80	-2.9	847	-0.34%
2023/09/01	4	24.45	0	0.00	24.25	4	839	0.48%
2023/08/31	0	0.00	0.4	24.70	24.30	-0.4	836	-0.05%
2023/08/30	0.1	24.70	4	24.80	24.60	-3.9	830	-0.47%
2023/08/29	0	0.00	0.5	24.55	24.30	-0.5	823	-0.06%
2023/08/25	0	0.00	0	24.44	24.20	0	816	0.00%
2023/08/23	0	0.00	42.1	25.04	25.10	-42.1	815	-5.16%
2023/08/22	1.4	23.68	0.4	23.64	24.00	1	806	0.13%
2023/08/18	0.5	23.00	0	0.00	22.95	0.5	820	0.06%
2023/08/16	0	0.00	0	23.45	23.90	0	832	0.00%
2023/08/15	0	24.00	9.6	24.27	24.00	-9.6	825	-1.17%
2023/08/14	2	24.10	0.2	23.58	24.25	1.9	825	0.22%
2023/08/11	0.5	23.02	5.1	23.35	23.65	-4.6	822	-0.55%
2023/08/10	0	0.00	3	22.60	22.60	-3	817	-0.37%
2023/08/08	1.1	22.65	1	22.80	22.95	0.1	824	0.01%
2023/08/07	1	22.10	15	21.99	22.75	-14	811	-1.72%
2023/08/04	0	0.00	3	20.75	20.90	-3	799	-0.38%
2023/08/02	0	0.00	4	19.88	19.90	-4	791	-0.51%
2023/08/01	0	0.00	1.2	19.40	19.45	-1.2	786	-0.16%
2023/07/31	0.2	19.37	0	0.00	19.45	0.2	786	0.02%
2023/07/28	0.2	19.45	0	0.00	19.45	0.2	786	0.03%
2023/07/27	0	0.00	1	19.55	19.60	-1	788	-0.13%
2023/07/26	1.3	19.33	2	19.45	19.55	-0.7	786	-0.08%
2023/07/25	1	18.95	1	19.10	19.45	0	781	0.00%
2023/07/24	1	19.10	0	0.00	19.15	1	776	0.13%
2023/07/21	1	18.85	1	19.05	19.15	0	774	0.00%
2023/07/20	1	18.85	1	19.05	18.90	0	766	0.00%
2023/07/19	1	18.90	1	18.80	18.90	0	763	0.00%
2023/07/18	0.4	18.70	0	0.00	18.80	0.4	761	0.05%
2023/07/14	2	19.30	0.9	19.24	19.40	1.1	752	0.15%
2023/07/13	0	0.00	0.6	18.55	18.65	-0.6	747	-0.08%
2023/07/12	3	19.42	4	19.43	19.35	-1	742	-0.13%
2023/07/11	54.4	21.94	8	21.78	21.50	46.4	727	6.38%
2023/07/03	0	0.00	5	13.35	13.45	-5	717	-0.70%
2023/06/30	3	13.40	0	0.00	13.30	3	711	0.42%
2023/06/28	0	13.80	3	13.60	13.35	-3	690	-0.43%
2023/06/27	4	13.35	0	0.00	13.20	4	675	0.59%
2023/06/26	10	13.73	5	13.75	13.75	5	658	0.76%
2023/06/21	1	13.40	120.1	13.37	13.50	-119.1	634	-18.76%	大賣/鉅額交易
2023/06/20	0	0.00	3	12.23	12.30	-3	594	-0.50%
2023/06/19	0	0.00	0.1	12.23	12.20	-0.1	572	-0.02%
2023/06/16	0	0.00	2	12.00	12.10	-2	558	-0.36%
2023/06/15	0.4	12.00	0	0.00	12.00	0.4	558	0.07%
2023/06/13	0	0.00	3	11.90	11.95	-3	544	-0.55%
2023/06/12	0	0.00	6	11.83	11.85	-6	552	-1.09%
2023/06/09	3	11.85	0	0.00	11.90	3	544	0.55%
2023/06/08	9	11.90	0	0.00	11.80	9	535	1.68%
2023/06/07	14	11.78	0.1	12.00	11.95	13.9	510	2.72%
2023/06/06	1	11.60	97	11.64	11.75	-96	468	-20.50%
2023/06/05	1	11.40	14	11.50	11.55	-13	435	-2.98%
2023/06/02	4	11.23	0	0.00	11.45	4	414	0.97%
2023/05/24	0	11.25	0	0.00	11.25	0	375	0.00%
2023/05/22	0	0.00	1	11.20	11.15	-1	354	-0.28%
2023/05/19	0	0.00	1	11.15	11.05	-1	341	-0.29%
2023/05/18	0	0.00	14	11.15	11.20	-14	335	-4.17%
2023/05/16	13	11.43	0	0.00	11.35	13	309	4.21%
2023/05/15	0	0.00	12	11.20	11.30	-12	294	-4.07%
2023/05/10	2	11.30	0	0.00	11.20	2	275	0.73%
2023/05/08	4	11.20	0	0.00	11.30	4	261	1.53%
2023/05/04	2	11.25	0	0.00	11.25	2	244	0.82%
2023/05/03	0	11.10	0	0.00	11.20	0	239	0.01%
2023/05/02	0	0.00	2	11.00	11.10	-2	232	-0.86%
2023/04/28	2	10.93	0	0.00	11.05	2	229	0.87%
2023/04/19	2.3	11.03	0	0.00	11.10	2.3	225	1.02%
2023/04/17	0	0.00	1	11.05	11.20	-1	223	-0.45%
2023/04/12	1	11.10	2	11.10	11.15	-1	221	-0.45%
2023/04/11	1	11.25	0	0.00	11.25	1	222	0.45%
2023/04/10	2	11.13	0	0.00	11.20	2	220	0.91%
2023/04/07	1	11.10	0	0.00	11.25	1	220	0.45%
2023/04/06	1	11.05	0	0.00	11.05	1	219	0.46%
2023/03/30	2	11.20	0	0.00	11.30	2	215	0.93%
2023/03/29	10	11.10	0	0.00	11.25	10	215	4.64%
2023/03/23	2	11.15	0	0.00	11.30	2	208	0.96%
2023/03/22	0	11.10	0	0.00	11.25	0	207	0.02%
2023/03/21	0	0.00	1	11.15	11.30	-1	203	-0.49%
2023/03/20	12	11.10	1.1	11.16	11.40	10.9	196	5.54%
2023/03/17	1	10.80	2	10.80	10.80	-1	179	-0.56%
2023/03/16	5	10.30	0	0.00	10.50	5	175	2.85%
2023/03/15	5	10.20	7	10.44	10.45	-2	164	-1.22%
2023/03/13	10	10.50	0	0.00	10.60	10	141	7.06%
2023/03/10	5	10.55	0	0.00	10.65	5	139	3.58%
2023/03/09	6	10.64	0	0.00	10.65	6	141	4.26%
2023/03/08	6	10.64	0	0.00	10.70	6	144	4.16%
2023/03/07	5	10.65	0	0.00	10.75	5	149	3.34%
2023/03/06	12	10.70	0.1	11.20	10.80	11.9	150	7.90%
2023/03/03	5	10.80	0	0.00	10.85	5	153	3.25%
2023/03/02	10	10.75	0	0.00	10.90	10	159	6.28%
2023/03/01	15	10.87	0	0.00	10.85	15	162	9.21%
2023/02/24	5	11.00	0	0.00	10.95	5	165	3.02%
2023/02/23	5.1	11.05	0	0.00	11.05	5.1	169	2.98%
2023/02/22	10	11.03	0	0.00	11.10	10	175	5.71%
2023/02/20	0	0.00	1	11.15	11.15	-1	183	-0.54%
2023/02/17	1	11.10	0	0.00	11.20	1	190	0.52%
2023/02/16	1	11.15	0	0.00	11.25	1	199	0.50%
2023/02/07	0.2	11.00	0	0.00	11.10	0.2	248	0.09%
2023/01/30	0	0.00	0	11.15	10.90	0	267	0.00%
2023/01/10	5	10.55	0	0.00	10.60	5	300	1.66%
2023/01/06	5	10.60	0	0.00	10.55	5	312	1.60%
2023/01/05	5	10.55	0	0.00	10.70	5	320	1.56%
2023/01/03	5	10.65	0	0.00	10.70	5	330	1.51%
2022/12/30	5	10.65	0	0.00	10.70	5	333	1.50%
2022/12/29	25	10.73	0	0.00	10.70	25	341	7.32%
2022/12/28	5	10.90	0	0.00	10.90	5	346	1.44%
2022/12/27	5	10.90	0	0.00	10.95	5	351	1.42%
2022/12/26	5	10.85	0	0.00	10.95	5	357	1.40%
2022/12/23	10	10.95	0	0.00	11.05	10	363	2.75%
2022/12/22	10	11.00	0	0.00	11.00	10	367	2.72%
2022/12/20	10	10.95	0	0.00	11.00	10	390	2.56%
2022/12/16	10	11.05	0	0.00	10.95	10	405	2.47%
2022/12/15	10	11.05	0	0.00	11.10	10	410	2.43%
2022/12/14	0	11.00	0	0.00	11.10	0	414	0.01%
2022/12/13	5	11.05	0	0.00	11.05	5	422	1.18%
2022/12/12	5	11.05	0	0.00	11.05	5	431	1.16%
2022/12/08	10	11.10	0	0.00	11.10	10	443	2.26%
2022/12/07	10	11.23	0	0.00	11.10	10	446	2.24%
2022/12/06	6	11.29	0	0.00	11.30	6	453	1.32%
2022/12/05	5	11.30	0	0.00	11.30	5	458	1.09%
2022/12/02	10	11.31	0	0.00	11.35	10	465	2.15%
2022/12/01	20	11.36	0	0.00	11.30	20	469	4.26%
2022/11/30	10	11.35	0	0.00	11.25	10	472	2.12%
2022/11/28	0	11.50	0	0.00	11.50	0	470	0.01%
2022/11/23	0.2	11.71	0	0.00	11.60	0.2	472	0.04%
2022/11/21	0	0.00	0	12.25	11.65	0	471	0.00%
2022/11/17	2	11.60	0	12.05	11.75	2	474	0.42%
2022/11/16	0	0.00	2	11.68	11.70	-2	477	-0.42%
2022/11/15	0	0.00	0	12.00	12.00	0	529	0.00%
2022/11/14	2	12.05	12	11.85	12.05	-10	576	-1.73%
2022/11/11	8	12.20	6	11.95	12.15	2	606	0.33%
2022/11/10	10	12.26	0	0.00	12.25	10	630	1.59%
2022/11/09	0	0.00	4	11.90	12.20	-4	669	-0.60%
2022/11/08	0	0.00	10	11.91	11.90	-10	691	-1.45%
2022/11/07	0	0.00	7	11.84	11.85	-7	711	-0.98%
2022/11/02	0	0.00	10	11.75	11.75	-10	770	-1.30%
2022/11/01	10	11.15	0	0.00	11.20	10	775	1.29%
2022/10/28	0.1	11.50	0	0.00	11.20	0.1	805	0.01%
2022/10/25	0.1	11.33	0	0.00	11.15	0.1	816	0.01%
2022/10/21	3	11.25	0	0.00	11.10	3	823	0.36%
2022/10/19	0	0.00	1	11.35	11.45	-1	836	-0.12%
2022/10/18	0	0.00	14	11.55	11.50	-14	831	-1.68%
2022/10/14	0	0.00	5	11.35	11.25	-5	831	-0.60%
2022/10/12	0	0.00	5	11.30	11.25	-5	871	-0.57%
2022/10/07	0	0.00	35	11.11	11.20	-35	887	-3.94%
2022/10/06	10	11.18	0	0.00	11.05	10	898	1.11%
2022/10/05	10	11.43	0	0.00	11.35	10	919	1.09%
2022/10/03	1	11.50	0	11.50	11.70	1	942	0.11%
2022/09/27	5	12.13	0	0.00	11.90	5	970	0.52%
2022/09/21	0.1	12.00	0	0.00	11.80	0.1	1,006	0.00%
2022/09/20	0	0.00	1	12.30	12.20	-1	1,034	-0.10%
2022/09/19	5	12.20	0	0.00	12.65	5	1,059	0.47%
2022/09/16	0	0.00	2	12.50	12.70	-2	1,076	-0.19%
2022/09/15	0	0.00	5	12.60	12.65	-5	1,085	-0.46%
2022/09/14	2	12.50	0	12.70	12.60	2	1,096	0.18%
2022/09/13	0	0.00	5	12.55	12.60	-5	1,097	-0.46%
2022/09/06	0	0.00	1	12.25	12.35	-1	1,095	-0.09%
2022/09/05	1	12.50	0	0.00	12.50	1	1,108	0.09%
2022/09/02	0	0.00	1	12.40	12.25	-1	1,108	-0.09%
2022/09/01	0	0.00	3	12.60	12.55	-3	1,114	-0.27%
2022/08/29	2.1	12.01	0	0.00	12.05	2.1	1,131	0.19%
2022/08/26	1	12.15	1	12.15	12.25	0	1,137	0.00%
2022/08/24	0	11.85	0	0.00	11.90	0	1,154	0.00%
2022/08/22	2	12.95	3	12.10	12.05	-1	1,162	-0.09%
2022/08/19	0	0.00	9	12.92	12.75	-9	1,117	-0.81%
2022/08/18	1	12.45	0	0.00	12.55	1	1,073	0.09%
2022/08/17	3	12.48	0	0.00	12.25	3	1,049	0.29%
2022/08/16	0	0.00	7	11.70	12.30	-7	1,037	-0.67%
2022/08/15	12	11.33	0	0.00	11.45	12	1,008	1.19%
2022/08/12	6.2	11.40	0	11.55	11.15	6.2	999	0.62%
2022/08/10	1	11.70	0	0.00	11.45	1	1,023	0.10%
2022/08/09	2	11.10	0.1	11.80	11.25	1.9	1,033	0.18%
2022/08/05	4	11.20	4	11.20	11.30	0	1,031	0.00%
2022/08/02	5	11.80	0.3	12.10	11.80	4.8	1,072	0.44%
2022/07/20	1	12.10	0	0.00	12.10	1	1,191	0.08%
2022/07/19	1	12.40	0	0.00	12.35	1	1,178	0.08%
2022/07/13	0	0.00	0	12.50	11.70	0	1,146	0.00%
2022/07/12	0	0.00	4	11.41	11.80	-4	1,124	-0.36%
2022/07/08	1	12.55	9	12.10	12.50	-8	1,101	-0.73%
2022/07/07	9	12.00	0	0.00	12.05	9	1,079	0.83%
2022/07/06	0.2	12.10	0	0.00	11.90	0.2	1,069	0.02%
2022/06/23	10	13.50	0	0.00	13.30	10	1,128	0.89%
2022/06/21	0	0.00	1	14.30	14.45	-1	1,129	-0.09%
2022/06/20	18	14.34	0	0.00	14.00	18	1,149	1.57%
2022/06/17	0	14.65	0	0.00	14.75	0	1,156	0.00%
2022/06/14	1	14.50	0	0.00	14.95	1	1,256	0.08%
2022/06/13	0	0.00	7	15.18	15.05	-7	1,305	-0.54%
2022/06/10	0	0.00	5	15.45	15.40	-5	1,357	-0.37%
2022/06/09	0	0.00	0.4	15.52	15.45	-0.4	1,406	-0.03%
2022/06/08	0	0.00	0.1	15.55	15.50	-0.1	1,482	-0.01%
2022/06/07	2	15.45	2.4	15.46	15.50	-0.4	1,550	-0.02%
2022/06/06	5	15.40	0	0.00	15.50	5	1,610	0.31%
2022/06/02	1	15.40	0	0.00	15.50	1	1,646	0.06%
2022/06/01	12.1	15.48	0	0.00	15.60	12.1	1,711	0.71%
2022/05/31	4	15.40	0	0.00	15.45	4	1,712	0.23%
2022/05/30	0	0.00	0.1	15.75	15.65	-0.1	1,755	-0.01%
2022/05/25	0.1	15.65	0	0.00	15.75	0.1	1,940	0.01%
2022/05/24	0	0.00	3	15.67	15.60	-3	1,969	-0.15%
2022/05/19	5	15.95	0	0.00	15.80	5	2,121	0.24%
2022/05/18	2	16.50	24	16.49	16.70	-22	2,154	-1.02%
2022/05/13	0	0.00	2	15.80	15.80	-2	2,219	-0.09%
2022/05/11	0	0.00	2	16.35	16.10	-2	2,374	-0.08%
2022/05/10	10	15.90	0.1	16.02	16.10	9.9	2,425	0.41%
2022/05/05	2	16.25	1.2	15.74	16.25	0.8	2,971	0.03%
2022/05/03	12.3	14.90	1	15.20	15.60	11.3	3,077	0.37%
2022/04/29	11.5	15.51	0	0.00	15.65	11.5	3,131	0.37%
2022/04/28	5	15.70	1	15.70	15.65	4	3,182	0.13%
2022/04/27	0.5	15.87	0	0.00	16.10	0.5	3,260	0.02%
2022/04/22	3	16.80	0	0.00	16.80	3	3,481	0.09%
2022/04/21	1	17.00	0	0.00	16.95	1	3,523	0.03%
2022/04/11	10	17.23	2	17.20	17.15	8	4,061	0.20%
2022/04/08	0	0.00	1	17.80	17.45	-1	4,098	-0.02%
2022/04/07	2	17.40	0	0.00	17.70	2	4,122	0.05%
2022/04/06	1	17.90	0	0.00	17.60	1	4,160	0.02%
2022/03/31	0	0.00	11	17.65	17.50	-11	4,199	-0.26%
2022/03/29	11	17.70	1	17.80	17.70	10	4,245	0.24%
2022/03/23	6	17.50	2	17.50	17.55	4	4,341	0.09%
2022/03/22	1	17.40	0	0.00	17.55	1	4,367	0.02%
2022/03/21	10	17.50	0	0.00	17.50	10	4,407	0.23%
2022/03/17	2	18.25	2	17.90	17.85	0	4,426	0.00%
2022/03/16	5	17.70	0.1	17.80	17.80	4.9	4,387	0.11%
2022/03/15	5	17.75	3	17.90	17.95	2	4,377	0.05%
2022/03/11	0	0.00	5	18.15	18.10	-5	4,352	-0.11%
2022/03/10	1	17.75	5	17.95	17.90	-4	4,325	-0.09%
2022/03/08	26	17.48	0	0.00	17.30	26	4,297	0.61%
2022/03/07	16	17.76	0	0.00	17.70	16	4,339	0.37%
2022/03/04	7	17.97	1	18.00	17.95	6	4,363	0.14%
2022/03/03	1	18.10	1	18.20	18.20	0	4,409	0.00%
2022/03/01	0	0.00	3	18.10	18.10	-3	4,423	-0.07%
2022/02/25	9	18.03	1	18.00	17.85	8	4,421	0.18%
2022/02/24	2	18.15	4	18.10	17.80	-2	4,367	-0.05%
2022/02/23	5	18.40	0	0.00	18.40	5	4,377	0.11%
2022/02/22	5	18.48	0	0.00	18.40	5	4,388	0.11%
2022/02/18	0	0.00	1	18.60	18.45	-1	4,332	-0.02%
2022/02/17	2.1	18.47	0	0.00	18.40	2.1	4,343	0.05%
2022/02/16	10	18.71	9	18.47	18.45	1	4,424	0.02%
2022/02/15	2	18.43	1	18.55	18.45	1	4,534	0.02%
2022/02/14	5	18.45	18	18.57	18.40	-13	4,760	-0.27%
2022/02/11	0	0.00	15	18.76	18.55	-15	4,873	-0.31%
2022/02/10	8	18.49	1	18.65	18.40	7	4,805	0.15%
2022/02/09	74.1	18.72	15	18.96	18.55	59	4,773	1.24%
2022/02/08	42	19.63	32	19.67	19.60	10	4,641	0.22%
2022/02/07	7	19.20	57.1	19.51	19.80	-50.1	4,416	-1.13%
2022/01/26	1	18.00	0	0.00	18.00	1	4,265	0.02%
2022/01/25	2	17.88	2	17.98	17.90	0	4,219	0.00%
2022/01/24	19	17.92	0	0.00	17.85	19	4,188	0.45%
2022/01/21	2	18.23	8	18.39	18.15	-6	4,136	-0.15%
2022/01/20	0	0.00	1	18.45	18.20	-1	4,072	-0.03%
2022/01/19	3	18.30	5.5	18.49	18.40	-2.5	3,981	-0.06%
2022/01/18	0	0.00	171	18.10	18.25	-171	3,883	-4.40%	大賣/鉅額交易
2022/01/17	6	17.86	0	0.00	17.90	6	3,801	0.16%
2022/01/14	1	17.85	1	18.00	17.80	0	3,723	0.00%
2022/01/13	15	17.90	2	17.88	17.85	13	3,686	0.35%
2022/01/12	186	17.95	191	18.43	18.00	-5	3,643	-0.14%	大買/大賣/
2022/01/11	2	17.98	181	18.02	18.20	-179	3,536	-5.06%	大賣/鉅額交易
2022/01/10	0	0.00	126	17.91	17.80	-126	3,456	-3.64%	大賣/鉅額交易
2022/01/07	34	17.74	0	0.00	17.90	34	3,420	0.99%
2022/01/06	0	0.00	28	18.35	17.90	-28	3,391	-0.83%
2022/01/05	1	18.00	52	18.06	18.30	-51	3,348	-1.52%
2022/01/03	1	17.95	30	17.94	17.85	-29	3,306	-0.88%
2021/12/30	0	0.00	64	18.10	18.00	-64	3,293	-1.94%
2021/12/29	1	17.80	3	18.05	18.05	-2	3,265	-0.06%
2021/12/27	6	17.87	0	0.00	17.80	6	3,233	0.19%
2021/12/24	2	17.90	0	0.00	17.90	2	3,215	0.06%
2021/12/23	3	17.97	0.1	18.50	17.95	2.9	3,222	0.09%
2021/12/21	0	0.00	6	18.13	18.20	-6	3,241	-0.19%
2021/12/17	0.3	18.00	1	18.05	18.05	-0.7	3,215	-0.02%
2021/12/16	0	0.00	3	18.03	17.95	-3	3,181	-0.09%
2021/12/15	12	17.90	10	17.90	17.85	2	3,164	0.06%
2021/12/14	6.1	17.58	0	0.00	17.60	6.1	3,133	0.19%
2021/12/13	1	17.85	4	18.02	17.95	-3	3,166	-0.09%
2021/12/10	1.1	17.86	0	0.00	17.85	1.1	3,141	0.03%
2021/12/09	2	18.10	5	18.17	18.15	-3	3,146	-0.10%
2021/12/08	12.2	18.01	0	0.00	18.10	12.2	3,138	0.39%
2021/12/07	0	0.00	3	18.15	18.15	-3	3,139	-0.10%
2021/12/06	1	17.90	3	18.00	18.10	-2	3,129	-0.06%
2021/12/03	4	17.76	0	0.00	17.80	4	3,085	0.13%
2021/12/02	3	17.65	1	18.10	17.75	2	3,051	0.07%
2021/12/01	176	17.78	1	17.75	17.75	175	3,017	5.80%	大買/鉅額交易
2021/11/30	103	18.90	1	19.60	18.80	102	2,951	3.46%	大買/鉅額交易
2021/11/29	112.1	18.40	111	18.65	18.75	1.1	2,883	0.04%	大買/大賣/
2021/11/26	204	19.09	1	18.95	18.80	203	2,849	7.12%	大買/鉅額交易
2021/11/25	82	19.42	0.1	19.50	19.50	81.9	2,797	2.93%
2021/11/24	1.1	19.52	1	19.40	19.45	0.1	2,771	0.00%
2021/11/23	0	0.00	1	19.50	19.30	-1	2,733	-0.04%
2021/11/22	57	19.30	50	19.45	19.20	7	2,709	0.26%
2021/11/19	10.1	19.30	0	0.00	19.40	10.1	2,696	0.37%
2021/11/18	2	19.55	0	0.00	19.55	2	2,702	0.07%
2021/11/17	7	19.63	0	0.00	19.60	7	2,727	0.26%
2021/11/16	22	19.76	5.2	19.89	19.85	16.8	2,767	0.61%
2021/11/15	34.1	19.62	31	19.85	19.60	3.1	2,777	0.11%
2021/11/12	39	19.81	38	20.21	20.35	1	2,737	0.04%
2021/11/11	222	20.31	109	20.62	19.95	113	2,638	4.28%	大買/大賣/鉅額交易
2021/11/10	23	19.41	54	19.83	20.05	-31	2,429	-1.28%
2021/11/09	2.1	18.52	0	0.00	18.75	2.1	2,295	0.09%
2021/11/08	1	18.80	2	18.95	18.85	-1	2,308	-0.04%
2021/11/04	0	0.00	1	18.50	18.50	-1	2,328	-0.04%
2021/11/03	1	18.35	0	0.00	18.40	1	2,364	0.04%
2021/11/01	0	0.00	3	18.43	18.50	-3	2,351	-0.13%
2021/10/29	3	18.07	2	18.23	18.30	1	2,341	0.04%
2021/10/28	1	17.65	0	0.00	18.00	1	2,328	0.04%
2021/10/27	2	17.75	1	17.75	17.75	1	2,344	0.04%
2021/10/25	0	0.00	0	17.90	18.00	0	2,374	0.00%
2021/10/21	0	0.00	1	18.00	18.05	-1	2,407	-0.04%
2021/10/20	0	18.00	0	0.00	18.00	0	2,442	0.00%
2021/10/18	1	18.10	0	0.00	18.05	1	2,479	0.04%
2021/10/15	2	18.00	1	18.10	18.10	1	2,481	0.04%
2021/10/14	0	0.00	5	17.85	18.20	-5	2,456	-0.20%
2021/10/13	2	18.53	3	18.35	18.50	-1	2,459	-0.04%
2021/10/08	2	19.00	0	0.00	19.00	2	2,511	0.08%
2021/10/07	1	19.25	0	0.00	19.25	1	2,506	0.04%
2021/10/06	0	0.00	1	19.10	18.95	-1	2,549	-0.04%
2021/10/05	3	18.97	0	0.00	19.00	3	2,654	0.11%
2021/10/04	1	18.80	0	0.00	19.40	1	2,682	0.04%
2021/10/01	1	18.90	8	19.08	19.10	-7	2,662	-0.26%
2021/09/30	1	19.80	1	20.15	20.15	0	2,676	0.00%
2021/09/29	15	20.35	4	20.05	19.85	11	2,672	0.41%
2021/09/28	1	19.50	3	20.08	20.30	-2	2,640	-0.08%
2021/09/27	0	0.00	2	19.55	19.70	-2	2,615	-0.08%
2021/09/22	6	19.57	0	0.00	19.20	6	2,625	0.23%
2021/09/16	8	19.53	0	0.00	19.40	8	2,684	0.30%
2021/09/15	2	19.73	0	0.00	19.85	2	2,696	0.07%
2021/09/09	0	0.00	6	19.00	19.20	-6	2,738	-0.22%
2021/09/06	0	0.00	1	20.00	19.55	-1	2,860	-0.03%
2021/09/02	0	0.00	1	19.80	20.10	-1	2,932	-0.03%
2021/08/30	4	19.60	0	0.00	19.70	4	3,085	0.13%
2021/08/26	0	0.00	1	19.50	19.55	-1	3,156	-0.03%
2021/08/25	20.1	19.55	0	0.00	19.60	20.1	3,194	0.63%
2021/08/19	0	0.00	1	21.20	20.90	-1	3,217	-0.03%
2021/08/16	1	21.25	1	21.20	21.20	0	3,161	0.00%
2021/08/13	1.1	20.78	2	21.13	21.25	-0.9	3,156	-0.03%
2021/08/12	2	21.10	1	21.00	21.35	1	3,166	0.03%
2021/08/11	1.1	20.42	0	0.00	20.95	1.1	3,179	0.03%
2021/08/06	1	21.55	0	0.00	21.55	1	3,276	0.03%
2021/08/04	1	21.70	14	21.75	21.75	-13	3,397	-0.38%
2021/08/02	6	21.53	0	0.00	21.75	6	3,528	0.17%
2021/07/29	0	21.20	0	0.00	21.60	0	3,639	0.00%
2021/07/27	0.4	21.90	0	0.00	21.90	0.4	3,878	0.01%
2021/07/23	0	0.00	2	22.05	21.95	-2	3,967	-0.05%
2021/07/21	0	0.00	5	22.04	22.05	-5	4,332	-0.12%
2021/07/20	2	22.13	1	22.25	22.25	1	4,469	0.02%
2021/07/19	1	22.60	0	0.00	22.35	1	4,575	0.02%
2021/07/13	4	22.70	5	22.93	22.40	-1	4,917	-0.02%
2021/07/12	2	22.58	1	22.60	22.60	1	4,929	0.02%
2021/07/06	4	21.85	3	22.00	21.95	1	5,045	0.02%
2021/07/05	0	0.00	3	22.00	21.90	-3	5,098	-0.06%
2021/07/02	1	21.75	1	21.90	22.00	0	5,167	0.00%
2021/07/01	2	21.80	0	0.00	22.00	2	5,198	0.04%
2021/06/28	0	0.00	3	22.10	22.20	-3	5,638	-0.05%
2021/06/25	0	0.00	2.1	22.35	22.00	-2.1	5,701	-0.04%
2021/06/23	0	0.00	7	22.00	22.15	-7	5,839	-0.12%
2021/06/22	1.1	21.85	6	21.87	21.80	-5	5,848	-0.08%
2021/06/21	10	21.95	11	22.06	22.00	-1	5,909	-0.02%
2021/06/18	4	22.41	0	0.00	22.30	4	6,000	0.07%
2021/06/17	0	0.00	11	22.89	22.55	-11	6,122	-0.18%
2021/06/16	0	0.00	1	22.00	22.10	-1	6,130	-0.02%
2021/06/15	4	22.16	0	0.00	22.20	4	6,279	0.06%
2021/06/11	0.1	22.25	0	0.00	22.20	0.1	6,427	0.00%
2021/06/10	0	0.00	1	22.15	22.20	-1	6,542	-0.02%
2021/06/09	7	22.03	1	21.90	22.00	6	6,625	0.09%
2021/06/08	11	23.87	4	23.96	24.05	7	6,589	0.11%
2021/06/07	5	23.74	10.5	23.91	23.70	-5.5	6,607	-0.08%
2021/06/04	32	23.76	5	23.97	23.70	27	6,679	0.40%
2021/06/03	16	24.09	6	24.18	24.05	10	6,729	0.15%
2021/06/02	2	23.98	10	24.06	24.10	-8	6,764	-0.12%
2021/06/01	5	23.68	3	23.55	23.95	2	6,759	0.03%
2021/05/28	3	23.20	1	23.35	23.40	2	6,819	0.03%
2021/05/27	3	22.98	0	0.00	23.10	3	6,880	0.04%
2021/05/26	1	23.10	8	23.20	23.35	-7	6,942	-0.10%
2021/05/25	2	23.00	1	23.00	23.35	1	7,064	0.01%
2021/05/24	1	22.95	0	0.00	23.05	1	7,148	0.01%
2021/05/21	3	22.93	3	22.87	23.20	0	7,248	0.00%
2021/05/20	1	22.95	0	0.00	23.05	1	7,334	0.01%
2021/05/19	11	23.12	3	23.42	23.15	8	7,362	0.11%
2021/05/18	6	23.11	5	23.25	23.40	1	7,390	0.01%
2021/05/17	2	22.05	1	22.10	22.10	1	7,430	0.01%
2021/05/14	3	23.30	0	0.00	23.15	3	7,458	0.04%
2021/05/13	6	22.53	1	23.15	23.50	5	7,475	0.07%
2021/05/12	2	21.80	8	21.98	22.55	-6	7,450	-0.08%
2021/05/11	6	23.90	1	24.00	24.05	5	7,443	0.07%
2021/05/10	3	24.93	5	24.84	24.95	-2	7,451	-0.03%
2021/05/07	0	0.00	4	24.50	24.65	-4	7,446	-0.05%
2021/05/06	0	0.00	5	24.25	24.40	-5	7,424	-0.07%
2021/05/05	7	23.07	3	24.25	23.60	4	7,414	0.05%
2021/05/04	11.1	22.96	8	23.41	22.90	3.1	7,386	0.04%
2021/04/29	2	24.90	1	25.15	25.00	1	7,305	0.01%
2021/04/28	10	25.10	0	0.00	25.20	10	7,341	0.14%
2021/04/27	4	25.00	5	26.00	25.85	-1	7,167	-0.01%
2021/04/26	0	0.00	2	25.65	25.15	-2	7,066	-0.03%
2021/04/23	2	25.10	6.4	25.09	25.40	-4.4	6,989	-0.06%
2021/04/22	16.7	25.61	6.1	25.97	25.40	10.6	6,914	0.15%
2021/04/21	8	25.63	37	25.37	25.55	-29	6,847	-0.42%
2021/04/20	11	25.05	0	0.00	25.10	11	6,749	0.16%
2021/04/19	11	25.03	0	0.00	25.05	11	6,748	0.16%
2021/04/16	9.4	24.84	0	0.00	24.90	9.4	6,768	0.14%
2021/04/15	2.4	24.88	2.3	25.10	25.05	0	6,803	0.00%
2021/04/14	0	24.45	2	25.18	24.80	-2	6,822	-0.03%
2021/04/13	5.5	24.93	1	25.20	24.65	4.5	6,821	0.07%
2021/04/12	3	24.78	5.2	24.96	24.80	-2.2	6,834	-0.03%
2021/04/09	4	24.84	0	25.55	25.00	4	6,890	0.06%
2021/04/08	3	25.05	0	0.00	25.10	3	6,931	0.04%
2021/04/07	12	24.95	0	0.00	24.95	12	6,941	0.17%
2021/04/06	6.5	25.43	1	25.50	25.10	5.5	6,964	0.08%
2021/04/01	26	25.86	18.3	25.79	25.55	7.7	6,908	0.11%
2021/03/31	14.5	26.56	73	26.35	26.90	-58.5	6,727	-0.87%
2021/03/30	1	25.05	72	24.98	25.05	-71	6,572	-1.08%
2021/03/29	0.1	24.28	87	24.16	24.30	-86.9	6,465	-1.34%
2021/03/26	0	0.00	1	23.55	23.65	-1	6,371	-0.02%
2021/03/25	2	23.30	9	23.49	23.55	-7	6,315	-0.11%
2021/03/24	4	23.68	68	23.57	23.60	-64	6,292	-1.02%
2021/03/23	13	23.17	6	23.21	23.25	7	6,239	0.11%
2021/03/22	1	23.50	638	23.73	23.65	-637	6,141	-10.37%	大賣/鉅額交易
2021/03/19	5	23.63	14	23.66	23.65	-9	6,001	-0.15%
2021/03/18	11	23.55	101	24.10	23.75	-90	5,954	-1.51%	大賣/
2021/03/17	1	23.90	3	23.80	24.00	-2	5,791	-0.03%
2021/03/16	10	23.45	4	23.91	23.20	6	5,629	0.11%
2021/03/15	20	23.32	6	23.03	23.40	14	5,487	0.26%
2021/03/12	3	22.57	3	22.90	22.90	0	5,396	0.00%
2021/03/11	4	22.93	1	23.00	23.00	3	5,383	0.06%
2021/03/10	3	22.93	0	0.00	22.85	3	5,316	0.06%
2021/03/09	5	22.03	4	22.01	22.65	1	5,241	0.02%
2021/03/08	7	22.11	0	0.00	21.75	7	5,197	0.13%
2021/03/04	4.2	22.43	2	22.60	22.25	2.2	5,174	0.04%
2021/03/03	3	22.73	14	22.62	22.70	-11	5,148	-0.21%
2021/03/02	1	22.25	2	22.30	22.40	-1	5,014	-0.02%
2021/02/26	1	21.90	4	22.13	22.15	-3	4,932	-0.06%
2021/02/25	1	21.35	5	21.65	22.20	-4	4,838	-0.08%
2021/02/24	10	21.84	607	22.96	21.45	-597	4,697	-12.71%	大賣/鉅額交易
2021/02/23	10	21.35	8	21.91	22.00	2	4,588	0.04%
2021/02/22	3	20.55	7	20.66	21.00	-4	4,450	-0.09%
2021/02/19	4	19.76	2	19.90	19.95	2	4,360	0.05%
2021/02/18	7	19.66	0	0.00	20.05	7	4,306	0.16%
2021/02/17	5	19.30	7	19.59	20.10	-2	4,281	-0.05%
2021/02/05	3	18.52	4	18.55	18.45	-1	4,224	-0.02%
2021/02/04	1	18.00	0	0.00	18.15	1	4,131	0.02%
2021/02/03	2	17.98	3	18.07	18.00	-1	4,072	-0.02%
2021/02/01	3	17.40	0	0.00	17.95	3	4,005	0.07%
2021/01/29	10	17.48	23	17.58	17.95	-13	3,941	-0.33%
2021/01/27	1	17.30	1	17.35	17.25	0	3,871	0.00%
2021/01/26	16	17.14	1	17.40	17.40	15	3,836	0.39%
2021/01/25	3	16.88	0	0.00	17.05	3	3,751	0.08%
2021/01/22	1	17.40	2	17.30	17.30	-1	3,689	-0.03%
2021/01/21	1	17.95	0	0.00	17.75	1	3,641	0.03%
2021/01/19	6	19.68	5	20.05	19.00	1	3,528	0.03%
2021/01/18	8	20.67	0	0.00	20.90	8	3,484	0.23%
2021/01/15	1	21.40	7	20.79	20.50	-6	3,445	-0.17%
2021/01/14	9	21.49	3	21.33	21.00	6	3,423	0.18%
2021/01/13	2	21.20	16	21.21	21.35	-14	3,367	-0.42%
2021/01/12	1	21.00	1	20.95	20.55	0	3,341	0.00%
2021/01/11	33	22.19	18	21.38	20.90	15	3,315	0.45%
2021/01/08	5	22.98	1	23.15	23.20	4	3,228	0.12%
2021/01/07	1	22.10	1	22.35	22.20	0	3,116	0.00%
2021/01/06	0	0.00	1	22.00	22.10	-1	3,074	-0.03%
2021/01/04	0	0.00	5	20.83	21.30	-5	2,956	-0.17%
2020/12/31	29	20.68	28	20.54	20.65	1	2,844	0.04%
2020/12/30	5	19.03	0	0.00	19.50	5	2,737	0.18%
2020/12/29	0	0.00	2	18.13	18.25	-2	2,662	-0.08%
2020/12/24	1	16.25	0	0.00	16.35	1	2,536	0.04%
2020/12/17	0	0.00	20	16.50	16.65	-20	2,491	-0.80%
2020/12/16	0	0.00	0.1	16.50	16.50	-0.1	2,475	0.00%
2020/12/15	0	0.00	10	16.50	16.55	-10	2,453	-0.41%
2020/12/14	0	0.00	1	16.50	16.55	-1	2,457	-0.04%
2020/12/09	21	16.50	0	0.00	16.30	21	2,472	0.85%
2020/12/08	10	16.90	0	0.00	17.15	10	2,479	0.40%
2020/12/07	0	0.00	31	17.47	18.00	-31	2,449	-1.27%
2020/12/04	115	17.27	117	17.17	17.05	-2	2,437	-0.08%	大買/大賣/
2020/12/03	30	17.55	32	17.58	17.25	-2	2,481	-0.08%
2020/12/02	126	16.95	134	17.02	17.50	-8	2,488	-0.32%	大買/大賣/
2020/12/01	151	16.55	151	16.65	16.85	0	2,457	0.00%	大買/大賣/
2020/11/30	77	16.36	77	16.48	16.50	0	2,419	0.00%
2020/11/27	22	16.38	22	16.43	16.50	0	2,411	0.00%
2020/11/23	5	16.00	2	16.20	16.00	3	2,485	0.12%
2020/11/20	9	15.91	2	15.95	16.10	7	2,512	0.28%
2020/11/19	1	16.20	1	16.15	16.25	0	2,545	0.00%
2020/11/18	10	17.14	12	17.13	17.10	-2	2,586	-0.08%
2020/11/17	0	0.00	10	16.60	16.70	-10	2,525	-0.40%
2020/11/16	4	16.41	0	0.00	16.50	4	2,488	0.16%
2020/11/12	0	0.00	15	15.11	15.20	-15	2,378	-0.63%
2020/11/10	0	0.00	5	15.11	15.00	-5	2,336	-0.21%
2020/11/06	0	0.00	1	14.95	15.00	-1	2,272	-0.04%
2020/11/05	17	15.01	0	0.00	15.00	17	2,244	0.76%
2020/11/03	4	15.04	0	0.00	15.00	4	2,203	0.18%
2020/10/28	0	0.00	5	15.45	15.45	-5	2,163	-0.23%
2020/10/27	0	0.00	5	15.50	15.50	-5	2,150	-0.23%
2020/10/26	1	15.50	1	15.50	15.55	0	2,137	0.00%
2020/10/23	17	15.46	2	15.40	15.40	15	2,131	0.70%
2020/10/21	20	15.68	4	15.50	15.70	16	2,095	0.76%
2020/10/20	5	16.20	0	0.00	16.35	5	2,071	0.24%
2020/10/19	0	0.00	1	16.30	16.40	-1	2,038	-0.05%
2020/10/16	1	16.30	7	16.45	16.45	-6	2,005	-0.30%
2020/10/15	1	16.20	9	16.12	16.05	-8	1,973	-0.41%
2020/10/14	1	15.75	10	15.98	16.15	-9	1,968	-0.46%
2020/10/13	0	0.00	10	15.85	15.75	-10	1,945	-0.51%
2020/10/12	6	15.87	55	15.82	15.80	-49	1,921	-2.55%
2020/10/07	4	15.20	0	0.00	15.25	4	1,867	0.21%
2020/10/06	0	0.00	1	15.20	15.20	-1	1,861	-0.05%
2020/10/05	0	0.00	1	15.25	15.25	-1	1,856	-0.05%
2020/09/30	0	0.00	11	14.70	14.90	-11	1,840	-0.60%
2020/09/28	4	14.59	1	14.65	14.75	3	1,853	0.16%
2020/09/25	20	14.85	10	14.60	14.40	10	1,841	0.54%
2020/09/24	10	15.05	2	15.05	14.70	8	1,811	0.44%
2020/09/23	2	15.28	0	0.00	15.30	2	1,821	0.11%
2020/09/22	55	15.54	0	0.00	15.30	55	1,830	3.01%
2020/09/21	0	0.00	10.1	15.75	15.80	-10.1	1,823	-0.56%
2020/09/17	10	15.35	3	15.48	15.45	7	1,819	0.38%
2020/09/16	0.1	15.25	0	0.00	15.35	0.1	1,836	0.01%
2020/09/15	10	15.36	0	0.00	15.50	10	1,830	0.55%
2020/09/14	2	15.45	0	0.00	15.50	2	1,822	0.11%
2020/09/08	1	15.90	0	0.00	16.00	1	1,808	0.06%
2020/09/07	1	14.90	0	0.00	14.85	1	1,755	0.06%
2020/08/28	0	0.00	5	15.14	14.80	-5	1,657	-0.30%
2020/08/27	0	0.00	13	15.15	15.05	-13	1,626	-0.80%
2020/08/26	2	14.80	23	14.76	14.90	-21	1,586	-1.32%
2020/08/25	4	14.38	5	14.47	14.50	-1	1,578	-0.06%
2020/08/24	2	14.10	4	14.15	14.15	-2	1,526	-0.13%
2020/08/21	4	13.55	3	13.55	13.60	1	1,467	0.07%
2020/08/20	2	13.45	0	0.00	13.65	2	1,484	0.13%
2020/08/19	0	0.00	5	13.82	13.70	-5	1,492	-0.33%
2020/08/14	1	13.40	0	0.00	13.45	1	1,633	0.06%
2020/08/11	1	13.55	0	0.00	13.60	1	1,810	0.06%
2020/08/07	2	13.35	1	13.45	13.50	1	2,006	0.05%
2020/08/05	0	0.00	1	13.45	13.50	-1	2,122	-0.05%
2020/07/31	0	0.00	4	13.90	13.80	-4	2,303	-0.17%
2020/07/28	2	13.20	0	0.00	13.35	2	2,497	0.08%
2020/07/27	6	13.28	0	0.00	13.60	6	2,550	0.24%
2020/07/24	2	13.53	0	0.00	13.60	2	2,577	0.08%
2020/07/22	1	13.70	0	0.00	13.70	1	2,671	0.04%
2020/07/20	1	13.50	0	0.00	13.60	1	2,732	0.04%
2020/07/16	1	13.75	0	0.00	13.80	1	2,759	0.04%
2020/07/13	1	13.80	0	0.00	13.90	1	2,869	0.03%
2020/07/10	5	13.60	0	0.00	13.75	5	2,900	0.17%
2020/07/08	3	13.93	0	0.00	13.90	3	2,959	0.10%
2020/07/07	2	14.00	0	0.00	13.90	2	2,980	0.07%
2020/07/03	1	13.90	0	0.00	13.95	1	3,062	0.03%
2020/07/02	2	14.00	1	14.05	14.10	1	3,089	0.03%
2020/07/01	17	13.75	0	0.00	14.00	17	3,080	0.55%
2020/06/30	0	0.00	1	14.05	14.05	-1	3,082	-0.03%
2020/06/29	1	13.85	2	13.85	13.80	-1	3,083	-0.03%
2020/06/23	0	0.00	14	14.50	14.35	-14	3,138	-0.45%
2020/06/22	1	14.35	4	14.48	14.50	-3	3,111	-0.10%
2020/06/19	2	14.05	1	14.35	14.40	1	3,117	0.03%
2020/06/18	0	0.00	6	14.13	14.20	-6	3,134	-0.19%
2020/06/15	0	0.00	1	13.50	13.50	-1	3,117	-0.03%
2020/06/09	1	13.35	0	0.00	13.80	1	3,164	0.03%
2020/06/08	1	13.65	3	13.70	13.65	-2	3,132	-0.06%
2020/06/05	0	0.00	6	13.69	13.70	-6	3,186	-0.19%
2020/06/04	2	13.53	0	0.00	13.55	2	3,195	0.06%
2020/06/03	5	13.50	2	13.50	13.55	3	3,193	0.09%
2020/06/01	3	13.20	0	0.00	13.30	3	3,197	0.09%
2020/05/29	2	13.08	0	0.00	13.15	2	3,173	0.06%
2020/05/28	3	13.00	0	0.00	13.10	3	3,183	0.09%
2020/05/27	1	13.05	0	0.00	13.00	1	3,212	0.03%
2020/05/26	3	12.82	0	0.00	12.95	3	3,212	0.09%
2020/05/22	4	13.26	5	13.15	13.10	-1	3,241	-0.03%
2020/05/21	5	13.90	0	0.00	13.75	5	3,213	0.16%
2020/05/20	14	13.65	0	0.00	13.85	14	3,130	0.45%
2020/05/19	1	13.75	1	13.85	13.65	0	3,038	0.00%
2020/05/15	4	13.51	0	0.00	13.90	4	3,027	0.13%
2020/05/14	2	14.00	0	0.00	14.00	2	2,921	0.07%
2020/05/13	1	15.55	2	15.60	15.55	-1	2,855	-0.04%
2020/05/12	2	15.90	0	0.00	15.65	2	2,843	0.07%
2020/05/11	0	0.00	1	16.90	16.95	-1	2,800	-0.04%
2020/05/06	1	16.50	0	0.00	16.50	1	2,681	0.04%
2020/05/05	1	16.45	0	0.00	16.45	1	2,641	0.04%
2020/05/04	1	16.65	0	0.00	15.90	1	2,633	0.04%
2020/04/30	3	17.30	3	17.05	17.00	0	2,599	0.00%
2020/04/29	1	17.20	11	17.35	17.35	-10	2,570	-0.39%
2020/04/28	0	0.00	1	17.10	17.10	-1	2,569	-0.04%
2020/04/23	8	16.28	11	16.50	16.45	-3	2,546	-0.12%
2020/04/22	3	15.75	3	15.80	15.85	0	2,568	0.00%
2020/04/20	3	16.05	0	0.00	16.10	3	2,637	0.11%
2020/04/14	0	0.00	3	14.82	15.05	-3	2,691	-0.11%
2020/04/13	0	0.00	1	14.40	14.35	-1	2,770	-0.04%
2020/04/08	0	0.00	1	14.00	13.95	-1	2,780	-0.04%
2020/03/17	0	0.00	1	13.65	13.70	-1	2,891	-0.03%
2020/03/02	11	15.17	0	0.00	15.40	11	3,268	0.34%
2020/02/25	2	15.68	0	0.00	15.70	2	3,334	0.06%
2020/02/21	2	16.25	0	0.00	16.20	2	3,336	0.06%
2020/02/19	0	0.00	1	16.35	16.30	-1	3,424	-0.03%
2020/02/18	1	16.45	0	0.00	16.55	1	3,456	0.03%
2020/02/13	1	16.35	0	0.00	16.25	1	3,532	0.03%
2020/02/12	0	0.00	1	16.35	16.50	-1	3,551	-0.03%
2020/02/07	2	16.28	0	0.00	16.20	2	3,591	0.06%
2020/01/15	0	0.00	152	16.60	16.60	-152	3,730	-4.07%	大賣/鉅額交易
2020/01/14	2	16.45	139	15.71	16.45	-137	3,746	-3.66%	大賣/鉅額交易
2020/01/13	2	16.20	26	16.11	15.90	-24	3,723	-0.64%
2020/01/10	0	0.00	3	16.45	16.60	-3	3,730	-0.08%
2020/01/09	1	16.90	0	0.00	16.50	1	3,778	0.03%
2020/01/08	2	17.25	40	17.35	16.75	-38	3,757	-1.01%
2020/01/07	12	17.16	2	17.08	17.45	10	3,691	0.27%
2020/01/06	0	0.00	1	16.35	16.50	-1	3,611	-0.03%
2019/12/17	1	15.10	0	0.00	15.35	1	3,301	0.03%
2019/11/13	0	0.00	15	16.81	16.20	-15	2,680	-0.56%
2019/11/12	0	0.00	20	16.75	16.70	-20	2,637	-0.76%
2019/11/11	31	18.11	0	0.00	17.05	31	2,577	1.20%
2019/09/04	0	0.00	5	14.30	14.30	-5	1,367	-0.37%
2019/06/12	5	13.30	0	0.00	13.35	5	1,289	0.39%
2019/03/07	0	0.00	2.1	15.60	15.70	-2.1	809	-0.26%
2018/11/28	0	0.00	2	12.10	12.25	-2	690	-0.29%
2018/11/22	0	0.00	3	12.00	11.85	-3	627	-0.48%
2018/11/21	0	0.00	35	11.80	11.90	-35	610	-5.74%
2018/11/20	0	0.00	11	11.96	12.05	-11	600	-1.83%
2018/11/14	0	0.00	8	12.02	11.75	-8	550	-1.45%
2018/11/08	0	0.00	28	12.31	12.15	-28	507	-5.52%
2018/11/07	0	0.00	924	12.17	12.30	-924	488	-189.25%	大賣/鉅額交易
2018/09/03	0	0.00	1	11.00	10.90	-1	80	-1.25%
2018/08/01	0	0.00	1	10.80	11.30	-1	109	-0.91%
2018/07/26	105	11.25	100	11.25	10.90	5	111	4.49%	大買/
2018/07/25	96	11.23	90	11.23	11.20	6	110	5.43%
2018/07/24	98	11.36	94	11.36	11.15	4	110	3.63%
2018/07/23	70	11.35	70	11.35	11.30	0	112	0.00%
2018/07/20	98	11.18	61	11.21	11.25	37	114	32.30%
2018/07/19	68	11.15	50	11.19	11.20	18	118	15.22%
2018/07/18	72	11.08	49	11.11	11.10	23	134	17.06%
2018/07/17	28	11.19	28	11.20	11.05	0	148	0.00%
2018/07/16	38	10.98	25	11.00	11.00	13	151	8.57%
2018/07/13	25	10.59	0	0.00	10.85	25	154	16.14%
2018/07/12	28	10.51	0	0.00	10.45	28	159	17.56%
2018/07/11	21	10.61	15	10.59	10.60	6	166	3.61%
2018/05/30	3	11.25	0	0.00	11.15	3	567	0.53%
2018/05/16	1	12.80	0	0.00	12.55	1	533	0.19%
2018/05/03	0	0.00	3	12.55	12.60	-3	517	-0.58%
2018/04/27	3	13.00	0	0.00	12.65	3	515	0.58%
2018/04/18	0	0.00	2	12.20	12.15	-2	465	-0.43%
2018/04/17	0	0.00	1	12.45	12.45	-1	462	-0.22%
2018/04/16	2	13.30	0	0.00	12.85	2	454	0.44%
2018/04/13	1	13.35	0	0.00	13.05	1	447	0.22%
2018/04/09	0	0.00	1	15.40	15.40	-1	349	-0.29%
2018/04/03	6	13.78	5	13.71	14.00	1	268	0.37%
2018/04/02	0	0.00	2	12.43	12.75	-2	191	-1.04%
2018/03/14	1	12.00	0	0.00	11.90	1	127	0.78%
2018/03/12	1	11.90	0	0.00	11.85	1	101	0.98%