正隆 (1904)-華南永昌-苗栗券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.75
漲跌
▼0.10
漲幅
-0.35%
成交量
580張
產業
上市造紙類股▼0.63%
648人加入追蹤

立即追蹤
本地時間:14:30(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

正隆 (1904)籌碼相關－華南永昌-苗栗券商分點個股進出

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-苗栗券商分點個股進出
華南永昌-苗栗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	0	29.10	0	0.00	29.10	0	881	0.00%
2024/05/15	0	0.00	0	28.90	28.85	0	886	0.00%
2024/05/10	0	29.05	0	0.00	29.05	0	890	0.00%
2024/05/09	0	29.00	0	0.00	28.95	0	893	0.00%
2024/04/23	2	29.20	2	29.60	29.20	0	878	0.00%
2024/04/22	2	29.10	3	28.97	29.10	-1	868	-0.12%
2024/04/10	0	0.00	2	29.48	29.30	-2	780	-0.26%
2024/04/03	1	28.80	0	0.00	28.85	1	783	0.13%
2024/04/01	0	29.10	0	0.00	29.10	0	718	0.00%
2024/03/29	0	29.10	0	0.00	29.00	0	714	0.00%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/26	2	29.00	1	29.05	29.00	1	691	0.15%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0	0.00	2	29.20	29.25	-2	735	-0.27%
2024/03/20	0.1	29.00	0	0.00	28.95	0.1	752	0.01%
2024/03/19	0.1	28.95	1	28.90	28.95	-0.9	756	-0.12%
2024/03/18	1	28.80	10	28.80	28.85	-9	754	-1.19%
2024/03/15	1	28.85	0	0.00	28.75	1	765	0.13%
2024/03/07	0	0.00	0	28.85	28.70	0	762	0.00%
2024/03/04	1	29.10	0	0.00	29.05	1	760	0.13%
2024/02/27	4	28.90	0	0.00	28.85	4	755	0.53%
2024/02/26	0	0.00	2	29.05	29.00	-2	757	-0.26%
2024/02/22	1	29.20	0	0.00	29.15	1	768	0.13%
2024/02/15	0	28.80	0	0.00	28.80	0	821	0.00%
2024/02/02	0	0.00	2	28.85	28.85	-2	818	-0.24%
2024/01/25	5	29.00	1	29.10	28.95	4	819	0.49%
2024/01/19	0	0.00	0	28.80	28.65	0	823	0.00%
2024/01/18	3	28.75	1	28.70	28.70	2	825	0.24%
2024/01/16	0	29.10	0	0.00	28.95	0	820	0.00%
2024/01/15	0	29.35	0	0.00	29.25	0	814	0.00%
2024/01/10	5	29.15	0	0.00	29.10	5	922	0.54%
2024/01/08	0	29.60	0	0.00	29.40	0	993	0.00%
2024/01/02	1	29.35	0	0.00	29.35	1	1,076	0.09%
2023/12/25	0.1	29.85	0	0.00	29.50	0.1	1,130	0.01%
2023/12/19	0.1	29.85	0	0.00	29.70	0.1	1,173	0.01%
2023/12/15	0	0.00	1	30.25	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	1	29.85	29.80	-1	1,160	-0.09%
2023/12/06	0	29.90	0	0.00	30.05	0	1,251	0.00%
2023/12/04	2	29.95	11	30.09	30.10	-9	1,259	-0.71%
2023/11/30	1	29.75	0	0.00	29.75	1	1,250	0.08%
2023/11/17	0	0.00	0.5	29.85	29.80	-0.5	1,530	-0.03%
2023/11/15	0	0.00	1.5	29.63	29.70	-1.5	1,549	-0.10%
2023/10/31	0	0.00	3	28.55	28.30	-3	2,182	-0.14%
2023/10/26	10	28.70	0	0.00	28.55	10	2,586	0.39%
2023/10/25	5	29.00	0	0.00	28.65	5	2,870	0.17%
2023/10/24	1	29.00	0	0.00	28.85	1	3,296	0.03%
2023/10/23	0	0.00	1	28.65	28.70	-1	3,337	-0.03%
2023/10/20	0	0.00	0	28.55	28.60	0	3,380	0.00%
2023/10/18	0	0.00	3	28.35	29.10	-3	3,477	-0.09%
2023/10/16	0	0.00	0.1	29.25	28.65	-0.1	3,463	0.00%
2023/10/13	3	28.50	3	28.92	28.50	0	3,441	0.00%
2023/10/12	0	0.00	1	28.45	28.40	-1	3,439	-0.03%
2023/10/06	0	0.00	10	28.70	28.75	-10	3,496	-0.29%
2023/10/02	1	28.45	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	28.65	1	28.90	28.65	-1	3,764	-0.03%
2023/09/27	0	0.00	1	28.50	28.50	-1	3,785	-0.03%
2023/09/26	0	0.00	2	28.25	28.30	-2	3,857	-0.05%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/13	2	28.30	0	0.00	28.45	2	4,960	0.04%
2023/09/12	0.1	28.25	0	0.00	28.25	0.1	4,996	0.00%
2023/09/05	2	28.60	0	0.00	28.50	2	5,189	0.04%
2023/09/04	0.5	28.55	1	28.45	28.70	-0.5	5,251	-0.01%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	0.5	28.60	2	28.55	28.55	-1.5	5,389	-0.03%
2023/08/30	1	27.90	0.5	28.00	28.00	0.5	5,419	0.01%
2023/08/29	2.5	27.80	3	27.60	27.85	-0.5	5,593	-0.01%
2023/08/28	0	0.00	27	27.54	27.50	-27	5,850	-0.46%
2023/08/25	0	0.00	5	27.90	27.95	-5	5,804	-0.09%
2023/08/24	2	27.90	3	28.10	27.85	-1	5,797	-0.02%
2023/08/22	0	0.00	2	28.40	28.05	-2	5,809	-0.03%
2023/08/14	1	29.15	0	0.00	29.00	1	6,008	0.02%
2023/08/11	25.2	29.97	0	0.00	30.00	25.2	6,008	0.42%
2023/08/10	1	30.72	0	0.00	30.45	1	5,968	0.02%
2023/08/09	4	32.38	0	0.00	32.45	4	5,861	0.07%
2023/08/08	0	0.00	3	33.45	32.70	-3	5,843	-0.05%
2023/08/07	17	33.84	2	33.23	33.45	15	5,843	0.26%
2023/08/04	6	34.58	1	34.55	34.40	5	5,757	0.09%
2023/08/02	1	34.55	0	0.00	34.00	1	5,938	0.02%
2023/08/01	0	0.00	5	34.25	33.90	-5	5,847	-0.09%
2023/07/31	3.2	34.48	3	35.07	34.55	0.2	5,939	0.00%
2023/07/28	55	35.23	16	34.62	34.10	39	6,126	0.64%
2023/07/27	4	34.65	2	35.12	35.00	2	5,983	0.03%
2023/07/24	1	33.10	2	32.88	32.75	-1	5,693	-0.02%
2023/07/20	0	0.00	1	32.80	32.80	-1	6,338	-0.02%
2023/07/19	0	32.00	2	32.10	31.90	-2	6,847	-0.03%
2023/07/18	0	32.35	0	0.00	32.05	0	7,263	0.00%
2023/07/13	0.1	32.30	0	0.00	31.90	0.1	7,373	0.00%
2023/07/12	0	0.00	6	32.65	32.55	-6	7,311	-0.08%
2023/07/10	0	33.15	1	33.20	32.80	-1	7,266	-0.01%
2023/07/07	0.2	33.25	0	0.00	33.30	0.2	7,228	0.00%
2023/07/06	6	34.50	0	0.00	34.00	6	7,151	0.08%
2023/07/05	1	34.35	0	0.00	34.05	1	7,034	0.01%
2023/07/04	0	33.90	0	0.00	33.80	0	6,972	0.00%
2023/06/30	2	33.85	4	34.04	34.05	-2	6,789	-0.03%
2023/06/29	3	34.35	10	34.01	34.25	-7	6,717	-0.10%
2023/06/28	7.1	33.67	3	33.87	33.15	4.1	6,563	0.06%
2023/06/27	0	0.00	1.1	33.94	33.80	-1.1	6,491	-0.02%
2023/06/26	4.1	34.82	2.1	35.01	34.75	2	6,287	0.03%
2023/06/21	3	33.25	10	33.35	33.30	-7	5,768	-0.12%
2023/06/20	5	32.70	0	0.00	32.60	5	5,679	0.09%
2023/06/16	0	0.00	2	32.28	32.35	-2	5,636	-0.04%
2023/06/15	10	32.20	0	0.00	32.30	10	5,582	0.18%
2023/06/13	1	32.55	0	0.00	32.90	1	5,535	0.02%
2023/06/08	3	33.80	7	33.10	33.25	-4	5,374	-0.07%
2023/06/07	0	0.00	1	33.85	33.80	-1	5,307	-0.02%
2023/06/06	1.1	33.60	0	0.00	33.55	1.1	5,261	0.02%
2023/06/05	1	33.95	1	34.15	33.75	0	5,124	0.00%
2023/06/02	7	33.93	22	33.57	33.25	-15	5,014	-0.30%
2023/06/01	2	33.58	82	33.61	33.50	-80	4,830	-1.66%
2023/05/31	5	32.04	3	32.00	31.75	2	4,534	0.04%
2023/05/23	44	32.35	0	0.00	32.60	44	4,365	1.01%
2023/05/22	20	31.28	0	0.00	31.75	20	4,229	0.47%
2023/05/19	1	31.60	0	0.00	31.35	1	4,193	0.02%
2023/05/12	15	31.55	1	31.80	32.05	14	4,013	0.35%
2023/05/11	15	31.55	1	31.80	31.75	14	4,001	0.35%
2023/05/10	0	0.00	2	32.58	32.40	-2	3,948	-0.05%
2023/05/09	11	33.64	61	33.60	33.20	-50	3,911	-1.28%
2023/05/08	0.1	33.40	0	0.00	33.50	0.1	3,665	0.00%
2023/05/05	32	33.35	2	33.90	33.10	30	3,594	0.83%
2023/05/04	12	32.65	16	33.45	33.65	-4	3,437	-0.12%
2023/05/03	26	32.36	3	32.60	32.10	23	3,116	0.74%
2023/05/02	10	31.64	3	31.75	32.00	7	2,986	0.23%
2023/04/28	0	0.00	2	31.68	31.30	-2	2,919	-0.07%
2023/04/27	17	31.39	0	0.00	31.35	17	2,866	0.59%
2023/04/26	0	0.00	60	31.86	32.00	-60	2,767	-2.17%
2023/04/25	62	32.70	1	32.35	32.35	61	2,461	2.48%
2023/04/24	36	31.92	34	32.13	32.50	2	2,003	0.10%
2023/04/21	3	30.78	8	31.76	30.40	-5	1,446	-0.35%
2023/04/20	5	29.50	15	29.61	29.45	-10	1,034	-0.97%
2023/04/17	0	0.00	0	28.95	28.95	0	856	0.00%
2023/04/13	0	0.00	1	28.80	28.75	-1	854	-0.12%
2023/04/12	0	0.00	1	28.50	28.80	-1	846	-0.12%
2023/04/10	8	28.59	0	0.00	28.45	8	832	0.96%
2023/04/07	1	28.35	0	0.00	28.75	1	801	0.12%
2023/04/06	0	28.48	0	0.00	28.60	0	789	0.00%
2023/03/30	5	28.00	0	0.00	28.10	5	777	0.64%
2023/03/28	0	28.35	1	28.20	28.30	-1	779	-0.13%
2023/03/27	0.1	28.58	0	0.00	28.20	0.1	780	0.01%
2023/03/24	1.1	27.97	0	0.00	28.00	1.1	798	0.13%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	1	27.50	0	0.00	27.15	1	786	0.13%
2023/03/15	1	28.60	0	0.00	28.40	1	733	0.14%
2023/03/13	1	28.55	0	0.00	28.80	1	755	0.13%
2023/03/10	0	0.00	1	28.80	28.85	-1	753	-0.13%
2023/03/09	0	0.00	1	29.00	29.05	-1	766	-0.13%
2023/03/07	0	29.00	4	28.93	29.00	-4	773	-0.52%
2023/03/06	0	28.95	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	1	28.65	0	0.00	28.75	1	764	0.13%
2023/02/13	0	28.55	0	0.00	28.55	0	847	0.00%
2023/02/07	0	0.00	1	29.00	29.10	-1	808	-0.12%
2023/02/06	0	28.70	0	0.00	28.60	0	785	0.00%
2023/02/01	3	29.25	0	0.00	28.85	3	763	0.39%
2023/01/30	0	0.00	0	28.70	28.85	0	744	0.00%
2023/01/09	0	0.00	1	27.65	27.95	-1	693	-0.14%
2023/01/03	1	27.35	0	0.00	27.35	1	700	0.14%
2022/12/30	0	0.00	1	27.25	27.35	-1	701	-0.14%
2022/12/26	0	27.50	0	0.00	27.20	0	704	0.00%
2022/12/21	0	27.33	0	0.00	27.15	0	726	0.00%
2022/12/16	1	27.30	0	0.00	27.30	1	729	0.14%
2022/12/14	0	0.00	1	27.70	27.65	-1	710	-0.14%
2022/12/13	1	27.85	0	0.00	27.80	1	707	0.14%
2022/12/09	0	0.00	1	27.60	27.60	-1	725	-0.14%
2022/12/06	2	27.70	0	0.00	27.45	2	734	0.27%
2022/12/05	1	27.95	0	0.00	27.90	1	732	0.14%
2022/11/24	0	0.00	20	27.35	27.40	-20	734	-2.72%
2022/11/23	0	0.00	1	27.05	27.15	-1	732	-0.14%
2022/11/18	0.6	27.15	0	0.00	27.15	0.6	729	0.09%
2022/11/17	1	26.95	0	0.00	26.95	1	718	0.14%
2022/11/15	0	0.00	1	27.35	27.35	-1	828	-0.12%
2022/11/14	0	0.00	0	27.15	27.15	0	826	0.00%
2022/11/11	1	27.24	0	0.00	27.00	1	814	0.13%
2022/11/10	2	26.85	0	0.00	27.00	2	808	0.25%
2022/10/25	0	0.00	2	25.73	25.70	-2	840	-0.24%
2022/10/19	0	0.00	1	25.90	25.80	-1	860	-0.12%
2022/10/18	1	26.00	0	0.00	26.05	1	868	0.12%
2022/10/13	1	25.80	0	0.00	25.25	1	910	0.11%
2022/10/07	0.1	26.85	0	0.00	26.70	0.1	935	0.02%
2022/10/03	0	0.00	1	26.60	26.45	-1	983	-0.10%
2022/09/30	0	0.00	1	26.30	26.60	-1	1,005	-0.10%
2022/09/27	1	26.60	0	0.00	26.55	1	1,049	0.10%
2022/09/26	0	26.55	0	0.00	26.45	0	1,059	0.00%
2022/09/20	1	27.20	0	0.00	27.25	1	1,249	0.08%
2022/09/07	0	0.00	1	27.00	26.75	-1	1,486	-0.07%
2022/08/26	1	28.35	0	0.00	28.30	1	1,549	0.06%
2022/08/24	5	28.30	0	0.00	28.15	5	1,566	0.32%
2022/08/23	2	28.20	0	0.00	28.20	2	1,591	0.13%
2022/08/22	1	29.00	0	0.00	28.70	1	1,614	0.06%
2022/08/19	1	28.10	1	28.45	28.50	0	1,561	0.00%
2022/08/18	0	0.00	1	28.20	28.20	-1	1,592	-0.06%
2022/08/16	1	28.20	1	28.30	28.15	0	1,683	0.00%
2022/08/15	1	27.80	2	27.88	28.15	-1	1,686	-0.06%
2022/08/12	1	27.50	0	0.00	27.60	1	1,707	0.06%
2022/08/11	1	27.55	1	27.60	27.55	0	1,767	0.00%
2022/08/10	0	0.00	1	27.35	27.35	-1	1,812	-0.06%
2022/07/26	0	0.00	1	27.05	27.10	-1	2,232	-0.04%
2022/07/22	1	26.80	0	0.00	26.85	1	2,230	0.04%
2022/07/20	1	26.50	0	0.00	26.35	1	2,232	0.04%
2022/07/18	0.1	25.50	0	0.00	25.80	0.1	2,234	0.00%
2022/07/07	0	0.00	3	25.75	25.90	-3	2,197	-0.14%
2022/07/05	0	25.70	1	26.10	25.95	-1	2,181	-0.05%
2022/07/04	1	25.25	0	0.00	25.35	1	2,161	0.05%
2022/07/01	1	25.40	0	0.00	25.20	1	2,163	0.05%
2022/06/28	0	0.00	1	27.10	27.15	-1	2,088	-0.05%
2022/06/16	0	0.00	5	30.20	30.00	-5	1,884	-0.27%
2022/06/15	4	29.65	0	0.00	30.05	4	1,870	0.21%
2022/06/14	1	29.60	0	0.00	29.60	1	1,862	0.05%
2022/06/10	1	30.15	0	0.00	30.15	1	1,860	0.05%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/01	1	30.05	0	0.00	30.00	1	1,905	0.05%
2022/05/30	4	29.99	0	29.95	30.05	4	1,865	0.21%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/24	1.3	29.90	0	0.00	29.95	1.3	1,731	0.08%
2022/05/23	0	30.05	0	0.00	30.10	0	1,712	0.00%
2022/05/18	0.3	30.35	0	0.00	30.40	0.3	1,637	0.02%
2022/05/17	1	30.20	0	0.00	30.20	1	1,611	0.06%
2022/05/12	2	30.65	0	0.00	30.40	2	1,621	0.12%
2022/05/11	0	0.00	3	31.80	31.85	-3	1,591	-0.19%
2022/05/10	0	0.00	3	32.60	32.50	-3	1,614	-0.19%
2022/05/09	0	0.00	31	32.60	32.75	-31	1,608	-1.93%
2022/05/03	3	34.83	0	0.00	33.70	3	1,594	0.19%
2022/04/29	0	0.00	0.1	33.70	33.45	-0.1	1,469	-0.01%
2022/04/25	10	34.30	0	0.00	34.25	10	1,466	0.68%
2022/04/11	12	34.28	0	0.00	34.10	12	1,781	0.67%
2022/04/07	0	0.00	20	34.64	34.60	-20	1,808	-1.11%
2022/04/06	0.1	35.00	10	34.88	34.90	-9.9	1,813	-0.55%
2022/04/01	0	34.80	0	0.00	34.60	0	1,846	0.00%
2022/03/31	0	0.00	5	35.00	35.00	-5	1,948	-0.26%
2022/03/28	30	34.10	0	0.00	34.40	30	2,183	1.37%
2022/03/23	1	35.10	0	0.00	35.10	1	2,177	0.05%
2022/03/21	0	34.90	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	0.00	3	35.00	34.50	-3	2,377	-0.13%
2022/03/16	2	34.50	0	0.00	34.35	2	2,376	0.08%
2022/03/15	11	34.27	0	0.00	33.95	11	2,372	0.46%
2022/03/03	0	0.00	1	35.00	35.10	-1	2,501	-0.04%
2022/03/02	5	34.90	0	0.00	35.00	5	2,632	0.19%
2022/03/01	12	34.97	0	0.00	34.85	12	2,696	0.45%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/23	8	35.42	1	35.55	35.60	7	2,717	0.26%
2022/02/21	0	0.00	10	36.22	36.20	-10	2,895	-0.35%
2022/02/18	0.9	35.80	0	0.00	35.70	0.9	2,919	0.03%
2022/02/17	2	35.83	0	0.00	35.90	2	2,964	0.07%
2022/02/16	2	35.90	1	36.05	36.00	1	2,975	0.03%
2022/02/09	0	0.00	1	35.60	35.85	-1	3,082	-0.03%
2022/02/08	1	35.65	6	35.15	35.60	-5	3,060	-0.16%
2022/01/25	2	34.10	0	0.00	34.10	2	3,117	0.06%
2022/01/19	2.7	34.60	0	0.00	34.60	2.7	3,249	0.08%
2022/01/18	0	0.00	25	34.88	34.80	-25	3,277	-0.76%
2022/01/14	0	0.00	1	35.85	35.40	-1	3,305	-0.03%
2022/01/11	1	35.65	10	35.70	35.40	-9	3,273	-0.27%
2022/01/05	0.2	34.80	0	0.00	34.65	0.2	3,317	0.01%
2022/01/04	2	34.88	0	0.00	35.05	2	3,280	0.06%
2021/12/30	10	35.30	0	0.00	35.30	10	3,292	0.30%
2021/12/28	0	0.00	2	35.08	35.20	-2	3,391	-0.06%
2021/12/27	5	35.70	2	35.90	35.60	3	3,425	0.09%
2021/12/24	8	35.78	19	35.86	35.90	-11	3,417	-0.32%
2021/12/23	2	34.65	34	34.92	35.05	-32	3,392	-0.94%
2021/12/22	4	34.21	0	0.00	34.35	4	3,483	0.11%
2021/12/20	1	33.80	0	0.00	33.70	1	4,690	0.02%
2021/12/15	2.1	33.90	0	0.00	33.95	2.1	4,956	0.04%
2021/12/14	41	34.04	27	34.64	34.00	14	4,980	0.28%
2021/12/13	25	33.83	0	0.00	33.60	25	4,850	0.52%
2021/12/07	1	33.60	0	0.00	33.80	1	4,883	0.02%
2021/11/30	1	34.00	0	0.00	34.00	1	4,899	0.02%
2021/11/26	0.2	34.85	1	34.05	34.50	-0.8	4,875	-0.02%
2021/11/25	0.1	35.95	2	35.83	35.70	-1.9	4,805	-0.04%
2021/11/23	0	0.00	1	35.05	34.85	-1	4,774	-0.02%
2021/11/22	1	35.20	5	35.15	35.35	-4	4,777	-0.08%
2021/11/18	4	36.23	5.1	36.34	36.05	-1.1	4,768	-0.02%
2021/11/17	0	0.00	1	35.50	35.40	-1	4,669	-0.02%
2021/11/16	0	0.00	2	34.80	35.40	-2	4,659	-0.04%
2021/11/10	3	34.83	0	0.00	34.75	3	4,828	0.06%
2021/11/08	0.1	34.95	1	35.00	35.15	-0.9	4,727	-0.02%
2021/11/02	0	0.00	1.1	34.34	34.30	-1.1	4,727	-0.02%
2021/10/29	0.1	33.60	0	0.00	34.00	0.1	4,713	0.00%
2021/10/21	0	0.00	1	34.30	34.10	-1	4,770	-0.02%
2021/10/18	20	34.45	0	0.00	34.40	20	5,010	0.40%
2021/10/14	0	0.00	1	34.00	33.95	-1	5,072	-0.02%
2021/10/13	1	33.75	0	0.00	33.10	1	5,046	0.02%
2021/10/06	6	33.59	4	33.28	33.20	2	5,136	0.04%
2021/10/04	2	34.03	0	0.00	33.75	2	5,229	0.04%
2021/10/01	4	34.90	0	0.00	34.40	4	5,334	0.07%
2021/09/30	3	35.80	2	36.40	35.65	1	5,582	0.02%
2021/09/29	7.2	35.89	2	35.80	35.70	5.2	5,656	0.09%
2021/09/28	24	37.64	12	37.61	37.20	12	5,623	0.21%
2021/09/27	2	35.90	4	36.36	37.50	-2	5,127	-0.04%
2021/09/24	2	34.98	0	0.00	34.10	2	5,231	0.04%
2021/09/13	3	35.20	0	0.00	35.75	3	6,089	0.05%
2021/09/09	4	35.50	0	0.00	35.70	4	6,319	0.06%
2021/09/08	1	35.25	0	0.00	35.10	1	6,382	0.02%
2021/09/06	3.1	35.56	0	0.00	35.50	3.1	6,471	0.05%
2021/09/03	1	36.00	0	0.00	35.90	1	6,703	0.01%
2021/08/31	0.3	36.00	0	0.00	36.00	0.3	7,220	0.00%
2021/08/27	5	37.00	3	37.03	37.15	2	8,507	0.02%
2021/08/26	2	36.65	0	0.00	36.65	2	9,338	0.02%
2021/08/19	1	36.00	0	0.00	35.80	1	9,595	0.01%
2021/08/04	1	41.95	1	42.10	42.20	0	10,387	0.00%
2021/08/03	1	41.30	1	41.80	41.80	0	10,891	0.00%
2021/07/30	0	0.00	1	42.10	42.15	-1	11,123	-0.01%
2021/07/28	0	0.00	3	41.95	41.70	-3	11,200	-0.03%
2021/07/27	0	0.00	7	41.75	41.75	-7	11,276	-0.06%
2021/07/26	13	41.83	0	0.00	41.35	13	11,320	0.11%
2021/07/23	0	0.00	30	42.95	43.80	-30	11,234	-0.27%
2021/07/22	14	41.85	0	0.00	42.10	14	11,252	0.12%
2021/07/21	10	42.55	0	0.00	42.65	10	11,280	0.09%
2021/07/20	1	43.60	4	43.80	43.40	-3	11,329	-0.03%
2021/07/15	10	45.10	0.2	44.90	45.10	9.8	11,904	0.08%
2021/07/14	1	43.45	0	0.00	44.35	1	12,012	0.01%
2021/07/13	1	45.00	0	0.00	44.20	1	12,155	0.01%
2021/07/12	3	45.40	0	0.00	44.95	3	12,200	0.02%
2021/07/09	15	46.70	15	45.97	45.95	0	12,244	0.00%
2021/07/08	7.2	47.43	0	0.00	46.80	7.2	12,352	0.06%
2021/07/07	5	47.61	3	48.83	48.00	2	12,719	0.02%
2021/07/06	5	48.45	1	49.10	48.05	4	12,729	0.03%
2021/07/01	13	48.47	3	48.13	47.70	10	12,600	0.08%
2021/06/30	0	0.00	15.7	47.05	48.50	-15.7	12,196	-0.13%
2021/06/29	3.2	45.79	0	0.00	45.60	3.2	11,816	0.03%
2021/06/28	0	0.00	9	45.97	46.00	-9	11,840	-0.08%
2021/06/25	0	0.00	5	45.15	44.90	-5	11,931	-0.04%
2021/06/24	3	44.80	0	0.00	45.40	3	12,036	0.02%
2021/06/23	1	44.70	0	0.00	44.80	1	12,046	0.01%
2021/06/22	3	45.77	0	0.00	45.25	3	12,006	0.02%
2021/06/21	0	0.00	3	45.13	45.80	-3	11,681	-0.03%
2021/06/18	0	0.00	1	44.10	44.30	-1	11,495	-0.01%
2021/06/16	1	43.90	3	44.10	43.85	-2	11,569	-0.02%
2021/06/15	7.5	43.83	7	43.70	44.00	0.5	11,547	0.00%
2021/06/11	3	45.57	10	44.60	44.50	-7	11,486	-0.06%
2021/06/09	12	45.30	2	45.20	45.10	10	11,135	0.09%
2021/06/08	20	47.57	2	46.90	46.90	18	11,004	0.16%
2021/06/07	3	48.58	4	47.79	49.00	-1	10,711	-0.01%
2021/06/04	7	46.26	5	45.88	45.65	2	9,730	0.02%
2021/06/03	18	47.22	12.4	47.17	46.40	5.6	9,410	0.06%
2021/06/02	3	44.50	0	0.00	44.75	3	8,596	0.03%
2021/05/25	1	41.70	18	42.04	41.70	-17	8,495	-0.20%
2021/05/24	20	42.30	1	41.15	42.35	19	8,454	0.22%
2021/05/20	0	0.00	1	39.80	39.95	-1	8,382	-0.01%
2021/05/19	0	0.00	2	40.43	40.35	-2	8,352	-0.02%
2021/05/18	3.2	39.78	3	39.77	40.00	0.2	8,294	0.00%
2021/05/17	0	0.00	7	37.19	37.50	-7	8,225	-0.09%
2021/05/14	1	39.05	0.1	39.30	39.30	0.9	8,098	0.01%
2021/05/13	11	39.70	23	40.28	40.55	-12	7,981	-0.15%
2021/05/12	18	43.75	18	43.67	40.80	0	7,825	0.00%
2021/05/11	15	48.09	7	48.14	44.85	8	7,543	0.11%
2021/05/10	2	44.98	2	44.83	46.30	0	7,010	0.00%
2021/05/05	0	0.00	1	43.60	42.80	-1	6,710	-0.01%
2021/05/04	0	0.00	1	40.85	42.35	-1	6,679	-0.01%
2021/05/03	1	44.60	1	44.75	44.45	0	6,594	0.00%
2021/04/28	4	45.26	2	45.15	44.90	2	6,554	0.03%
2021/04/27	0	0.00	2	45.75	45.80	-2	6,573	-0.03%
2021/04/26	1	45.00	0	0.00	45.20	1	6,491	0.02%
2021/04/23	0	0.00	5	43.68	44.10	-5	6,353	-0.08%
2021/04/22	1	43.85	1	44.50	42.65	0	6,216	0.00%
2021/04/21	4	43.93	29	44.28	43.90	-25	6,020	-0.42%
2021/04/20	0	0.00	1	42.80	42.90	-1	5,845	-0.02%
2021/04/19	0	0.00	6.3	42.58	43.00	-6.3	5,793	-0.11%
2021/04/16	1.1	41.14	0	0.00	41.55	1.1	5,623	0.02%
2021/04/15	0.1	41.00	0.6	40.90	40.80	-0.5	5,565	-0.01%
2021/04/14	1	40.70	10	40.60	40.75	-9	5,534	-0.16%
2021/04/13	10.1	43.13	6	42.74	41.80	4.1	5,423	0.08%
2021/04/12	5	40.01	6	39.68	40.45	-1	4,935	-0.02%
2021/04/09	2	37.45	0	0.00	37.00	2	4,665	0.04%
2021/04/08	15	37.42	20	37.68	38.00	-5	4,657	-0.11%
2021/04/07	4	37.69	4	37.13	37.00	0	4,750	0.00%
2021/04/06	3	36.70	1	37.15	37.40	2	5,023	0.04%
2021/04/01	1	35.40	1	35.40	35.40	0	5,095	0.00%
2021/03/30	0	0.00	4	34.81	35.00	-4	4,935	-0.08%
2021/03/29	0	34.50	3	34.25	34.05	-3	4,784	-0.06%
2021/03/25	1	33.70	3	33.27	33.35	-2	4,869	-0.04%
2021/03/24	0	0.00	3	32.92	33.00	-3	4,804	-0.06%
2021/03/23	3	32.82	0	0.00	32.70	3	4,820	0.06%
2021/03/22	2	33.00	2	32.85	33.00	0	5,030	0.00%
2021/03/19	4	32.74	0	0.00	32.65	4	5,060	0.08%
2021/03/15	0	0.00	5	32.20	32.15	-5	5,051	-0.10%
2021/03/09	0	0.00	3	32.30	32.40	-3	5,155	-0.06%
2021/03/05	1	32.15	1	31.80	31.80	0	5,165	0.00%
2021/03/03	0	0.00	1	31.70	31.85	-1	5,198	-0.02%
2021/02/26	10	31.40	0	0.00	31.35	10	5,152	0.19%
2021/02/17	0	0.00	2	30.25	30.20	-2	5,365	-0.04%
2021/02/01	1	28.55	0	0.00	28.90	1	6,029	0.02%
2021/01/29	1	29.20	0	0.00	28.70	1	6,066	0.02%
2021/01/28	1.5	29.26	0	0.00	29.20	1.5	6,138	0.02%
2021/01/22	6	29.98	25	29.60	29.60	-19	6,234	-0.30%
2021/01/21	1	30.10	0	0.00	29.90	1	6,209	0.02%
2021/01/20	1	30.00	0	0.00	29.85	1	6,286	0.02%
2021/01/19	0.5	31.37	0	0.00	30.85	0.5	6,495	0.01%
2021/01/15	0	0.00	1	31.60	31.40	-1	6,564	-0.02%
2021/01/14	2	32.10	1	32.05	32.05	1	6,677	0.01%
2021/01/12	0	0.00	6	32.63	32.25	-6	6,781	-0.09%
2021/01/07	0	0.00	3	34.00	33.55	-3	6,802	-0.04%
2021/01/05	1	33.75	0	0.00	33.75	1	7,035	0.01%
2020/12/31	0	0.00	5	34.00	34.00	-5	7,154	-0.07%
2020/12/30	0	34.10	4	34.15	34.15	-4	7,118	-0.06%
2020/12/29	1	34.85	12.1	33.62	33.55	-11.1	7,018	-0.16%
2020/12/28	1	33.35	4	32.83	33.45	-3	6,617	-0.05%
2020/12/24	1	31.90	1	31.95	31.95	0	6,566	0.00%
2020/12/23	0	0.00	5	32.00	32.00	-5	6,696	-0.07%
2020/12/22	4	32.40	2.6	32.74	32.10	1.5	6,864	0.02%
2020/12/21	0	0.00	3.5	31.79	31.95	-3.5	6,824	-0.05%
2020/12/18	1.1	31.55	0	0.00	31.35	1.1	6,858	0.02%
2020/12/16	5	31.95	5	32.15	31.75	0	7,030	0.00%
2020/12/15	0	0.00	2	31.28	31.25	-2	7,052	-0.03%
2020/12/09	0.1	31.25	0	0.00	30.90	0.1	7,836	0.00%
2020/12/08	1.2	31.20	1	30.85	31.20	0.2	7,910	0.00%
2020/12/07	11	30.91	1	30.90	30.80	10	8,044	0.12%
2020/12/04	10	31.30	0	0.00	31.40	10	8,135	0.12%
2020/12/03	3	31.48	0	0.00	31.55	3	8,318	0.04%
2020/12/02	1	31.65	5	31.65	31.65	-4	8,383	-0.05%
2020/12/01	0	0.00	2	32.00	31.95	-2	8,434	-0.02%
2020/11/30	2	32.30	0	0.00	31.80	2	8,550	0.02%
2020/11/27	6	31.83	0	0.00	32.00	6	8,664	0.07%
2020/11/26	2.6	31.97	1	32.10	31.95	1.6	8,892	0.02%
2020/11/25	10	31.98	0	0.00	31.75	10	9,325	0.11%
2020/11/24	0.5	32.00	0	0.00	31.90	0.5	9,455	0.01%
2020/11/23	7	31.89	2	32.05	31.80	5	9,522	0.05%
2020/11/18	2	31.83	0	0.00	31.95	2	9,607	0.02%
2020/11/17	12	31.94	0.3	32.00	32.00	11.7	9,652	0.12%
2020/11/16	10	32.60	0	0.00	32.65	10	9,663	0.10%
2020/11/13	4	33.39	1	34.20	32.60	3	9,815	0.03%
2020/11/12	0	0.00	0.5	32.90	32.60	-0.5	9,419	-0.01%
2020/11/11	0	32.75	1	33.15	33.10	-1	9,481	-0.01%
2020/11/10	12	32.42	0	0.00	32.45	12	9,584	0.13%
2020/11/09	10	33.00	0	0.00	33.25	10	9,613	0.10%
2020/11/06	1.6	32.54	10	32.50	32.70	-8.4	9,894	-0.08%
2020/11/05	0.1	32.65	0	0.00	32.60	0.1	10,067	0.00%
2020/11/04	3	33.07	0	0.00	33.25	3	10,031	0.03%
2020/11/03	10	33.40	0	0.00	33.15	10	10,121	0.10%
2020/10/30	1	34.10	0	0.00	33.95	1	10,102	0.01%
2020/10/29	1	34.25	0	0.00	34.30	1	10,056	0.01%
2020/10/28	2	35.40	0	0.00	34.75	2	10,041	0.02%
2020/10/27	4	35.13	10	35.05	35.35	-6	9,929	-0.06%
2020/10/23	6	34.03	3	34.22	33.75	3	9,552	0.03%
2020/10/22	2	33.95	15	34.11	33.85	-13	9,557	-0.14%
2020/10/21	3	33.57	1	33.85	33.75	2	9,440	0.02%
2020/10/20	0	0.00	1	32.65	33.60	-1	9,399	-0.01%
2020/10/19	1	32.65	10	33.17	32.50	-9	9,368	-0.10%
2020/10/16	12	32.95	2	32.80	32.80	10	9,357	0.11%
2020/10/15	5	33.04	3	33.33	33.20	2	9,340	0.02%
2020/10/14	8	33.59	2	33.93	33.20	6	9,348	0.06%
2020/10/13	1	34.20	5	34.49	34.50	-4	9,174	-0.04%
2020/10/12	0	0.00	4	32.71	33.50	-4	8,973	-0.04%
2020/10/08	2	32.00	1	32.00	31.75	1	8,852	0.01%
2020/10/07	2	32.25	0	0.00	32.25	2	8,838	0.02%
2020/10/06	0	0.00	4	32.48	32.50	-4	8,827	-0.05%
2020/10/05	10	31.91	0	0.00	32.10	10	8,814	0.11%
2020/09/30	4	31.91	1	31.85	31.55	3	8,814	0.03%
2020/09/29	6	32.22	11	32.05	32.55	-5	8,758	-0.06%
2020/09/28	4	31.28	0	0.00	31.80	4	8,634	0.05%
2020/09/25	6	31.44	2	31.65	31.60	4	8,596	0.05%
2020/09/24	4	30.70	7	31.12	30.45	-3	8,511	-0.04%
2020/09/23	6	31.61	4	31.89	31.15	2	8,369	0.02%
2020/09/22	6	32.35	1	32.75	31.90	5	8,273	0.06%
2020/09/21	5	33.14	5	33.00	33.10	0	8,144	0.00%
2020/09/18	0	0.00	6	32.58	32.90	-6	8,049	-0.07%
2020/09/17	2	30.45	2	31.43	31.75	0	7,804	0.00%
2020/09/16	13	29.95	16.3	31.01	31.55	-3.3	7,580	-0.04%
2020/09/15	0	0.00	7	29.91	30.00	-7	7,301	-0.10%
2020/09/14	50	29.45	51	29.01	29.00	-1	7,211	-0.01%
2020/09/11	0	0.00	5	28.50	28.50	-5	7,118	-0.07%
2020/09/10	11	28.89	0	0.00	29.00	11	7,058	0.16%
2020/09/09	6	29.70	12	29.11	29.65	-6	6,999	-0.09%
2020/09/08	12	28.74	9	28.89	29.15	3	6,915	0.04%
2020/09/07	4	28.28	0	0.00	27.90	4	6,728	0.06%
2020/09/03	1	28.10	4	28.71	28.70	-3	6,678	-0.04%
2020/09/02	1	28.50	1	29.30	28.45	0	6,571	0.00%
2020/09/01	1	30.35	0	0.00	29.50	1	6,390	0.02%
2020/08/31	0	0.00	26	29.59	30.30	-26	6,145	-0.42%
2020/08/28	1	27.45	8	27.29	27.55	-7	5,720	-0.12%
2020/08/27	3	26.82	0	0.00	26.30	3	5,580	0.05%
2020/08/26	5	27.05	1	27.30	27.10	4	5,487	0.07%
2020/08/25	1	28.00	2	27.40	27.30	-1	5,429	-0.02%
2020/08/24	1	27.10	1	27.00	27.00	0	5,386	0.00%
2020/08/21	0	0.00	6	27.46	27.30	-6	5,399	-0.11%
2020/08/20	6	26.94	11	27.35	27.50	-5	5,342	-0.09%
2020/08/19	2	27.50	12	27.73	28.00	-10	5,215	-0.19%
2020/08/18	6	26.44	0	0.00	26.45	6	5,110	0.12%
2020/08/17	1	26.35	0	0.00	26.50	1	5,168	0.02%
2020/08/14	12	26.01	11	26.33	26.35	1	5,275	0.02%
2020/08/13	5	25.55	0	0.00	25.55	5	5,249	0.10%
2020/08/12	11	25.43	14	25.70	25.40	-3	5,257	-0.06%
2020/08/11	1	23.90	7	23.99	25.15	-6	5,099	-0.12%
2020/08/10	1	23.85	0.2	23.90	23.90	0.8	4,954	0.02%
2020/08/07	1	23.90	5	23.95	24.15	-4	4,961	-0.08%
2020/08/05	0	0.00	5	23.35	23.40	-5	5,157	-0.10%
2020/07/24	2	23.70	2	23.85	23.60	0	5,059	0.00%
2020/07/23	15	23.98	0	0.00	23.80	15	5,049	0.30%
2020/07/21	2	23.85	3	24.00	23.90	-1	4,952	-0.02%
2020/07/20	2	23.90	2	24.00	23.95	0	4,914	0.00%
2020/07/17	2	23.60	4	23.68	23.55	-2	4,850	-0.04%
2020/07/16	4	23.75	0	0.00	23.85	4	4,858	0.08%
2020/07/15	0	0.00	2	23.60	23.80	-2	4,837	-0.04%
2020/07/13	5	23.60	0	0.00	23.70	5	4,766	0.10%
2020/07/10	1	23.35	7	23.44	23.35	-6	4,775	-0.13%
2020/07/09	0	0.00	1	23.05	23.05	-1	4,699	-0.02%
2020/07/08	0	0.00	1	23.10	23.20	-1	4,670	-0.02%
2020/07/06	2	22.98	0	0.00	23.00	2	4,713	0.04%
2020/07/03	1	23.85	40	23.85	23.95	-39	4,653	-0.84%
2020/06/30	0	0.00	0.1	23.35	23.30	-0.1	4,558	0.00%
2020/06/24	0	0.00	5	23.55	23.50	-5	4,588	-0.11%
2020/06/22	0	0.00	8	23.87	23.70	-8	4,710	-0.17%
2020/06/19	3	23.65	0	0.00	23.65	3	4,700	0.06%
2020/06/18	3	23.95	4	24.03	24.00	-1	4,723	-0.02%
2020/06/17	3	23.80	9	23.87	23.75	-6	4,736	-0.13%
2020/06/16	22	23.39	39	23.39	23.85	-17	4,805	-0.35%
2020/06/15	16	23.07	13	23.00	22.90	3	4,918	0.06%
2020/06/12	13	22.67	0	0.00	22.70	13	4,931	0.26%
2020/06/11	1	22.55	1	22.70	22.50	0	4,997	0.00%
2020/06/10	1	22.75	0	0.00	22.75	1	5,048	0.02%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/03	0	0.00	3	23.90	23.95	-3	5,668	-0.05%
2020/05/29	2	24.08	3	24.17	23.60	-1	5,939	-0.02%
2020/05/28	0	0.00	10	24.05	23.85	-10	6,106	-0.16%
2020/05/27	0	0.00	2	23.93	23.90	-2	6,201	-0.03%
2020/05/26	5	23.70	30	23.73	23.90	-25	6,571	-0.38%
2020/05/25	11	23.70	10	23.98	23.45	1	7,089	0.01%
2020/05/22	21	24.25	10	24.40	24.05	11	7,214	0.15%
2020/05/21	0	0.00	131	24.14	24.30	-131	7,427	-1.76%	大賣/鉅額交易
2020/05/20	8	23.84	13	23.86	23.55	-5	7,367	-0.07%
2020/05/19	5	23.05	23	23.25	23.60	-18	7,336	-0.25%
2020/05/18	3	22.75	5	22.81	23.10	-2	7,175	-0.03%
2020/05/15	13	21.93	8	21.89	22.20	5	7,007	0.07%
2020/05/14	3	21.80	3	21.95	21.50	0	6,955	0.00%
2020/05/13	2	22.10	0	0.00	21.90	2	6,894	0.03%
2020/05/12	3	21.67	9	22.45	22.40	-6	6,806	-0.09%
2020/05/08	0	0.00	5	21.15	21.05	-5	6,555	-0.08%
2020/04/29	1	21.10	0	0.00	21.05	1	6,759	0.01%
2020/04/27	1	20.55	0	0.00	20.70	1	6,745	0.01%
2020/04/22	0	0.00	20	20.20	20.30	-20	6,754	-0.30%
2020/04/14	0	0.00	5	20.60	20.85	-5	6,657	-0.08%
2020/04/09	0	0.00	2	21.05	21.10	-2	6,605	-0.03%
2020/04/08	5	20.40	0	0.00	20.85	5	6,563	0.08%
2020/04/07	0	0.00	1	20.40	20.30	-1	6,514	-0.02%
2020/03/31	0	0.00	2	20.45	20.55	-2	6,481	-0.03%
2020/03/30	0	0.00	1	20.15	20.50	-1	6,439	-0.02%
2020/03/27	22	20.78	1	20.75	20.10	21	6,396	0.33%
2020/03/26	0	0.00	2	20.50	20.75	-2	6,303	-0.03%
2020/03/25	11	20.01	11	20.19	20.35	0	6,194	0.00%
2020/03/24	2	19.60	7	19.49	19.45	-5	6,102	-0.08%
2020/03/23	3	18.95	1	19.20	19.05	2	6,000	0.03%
2020/03/20	5	18.48	91	18.05	18.35	-86	5,913	-1.45%
2020/03/19	2	17.58	1	17.75	17.55	1	5,777	0.02%
2020/03/13	0	0.00	1	20.90	21.30	-1	5,237	-0.02%
2020/03/11	6	23.15	0	0.00	23.00	6	4,821	0.12%
2020/03/10	2	22.40	0	0.00	22.70	2	4,707	0.04%
2020/03/09	2	22.65	461	22.51	22.10	-459	4,538	-10.11%	大賣/鉅額交易
2020/03/06	0	23.20	0	0.00	23.20	0	4,361	0.00%
2020/03/05	0	0.00	106	23.26	23.50	-106	4,286	-2.47%	大賣/鉅額交易
2020/03/04	5	24.60	3	24.00	23.75	2	4,154	0.05%
2020/03/03	497	24.53	47	23.88	24.20	450	4,018	11.20%	大買/鉅額交易
2020/03/02	8	23.39	9	23.56	23.35	-1	3,790	-0.03%
2020/02/27	10	24.37	9	24.71	23.65	1	3,649	0.03%
2020/02/26	15	23.97	36	23.80	23.65	-21	3,278	-0.64%
2020/02/25	2	22.83	11	23.21	22.60	-9	2,676	-0.34%
2020/02/24	0	0.00	10	22.85	23.00	-10	2,438	-0.41%
2020/02/21	0	0.00	6	21.54	21.65	-6	2,096	-0.29%
2020/02/20	30	21.14	2	20.85	21.00	28	1,950	1.44%
2020/02/19	3	20.60	0	0.00	20.60	3	1,856	0.16%
2020/02/17	0	0.00	1	20.55	20.50	-1	1,955	-0.05%
2020/02/11	2	20.10	0	0.00	20.05	2	1,862	0.11%
2020/02/06	5	19.85	0	0.00	20.00	5	1,578	0.32%
2020/02/05	1	19.50	0	0.00	19.65	1	1,561	0.06%
2020/02/03	0	0.00	15	19.28	19.55	-15	1,540	-0.97%
2020/01/30	0	0.00	5.5	19.78	19.55	-5.5	1,495	-0.37%
2020/01/20	0	0.00	1.1	20.40	20.45	-1.1	1,464	-0.07%
2020/01/15	0	0.00	30	19.85	20.00	-30	1,378	-2.18%
2020/01/13	0	0.00	10	19.70	19.75	-10	1,343	-0.74%
2020/01/10	31	19.70	1	19.65	19.75	30	1,356	2.21%
2020/01/06	1	19.30	0	0.00	19.20	1	1,326	0.08%
2019/12/26	20	19.05	30	19.12	19.15	-10	1,248	-0.80%
2019/12/19	0	0.00	3	19.00	18.95	-3	1,202	-0.25%
2019/12/09	5	18.70	0	0.00	18.75	5	1,152	0.43%
2019/12/06	40	18.70	0	0.00	18.60	40	1,157	3.46%
2019/12/05	4	18.60	0	0.00	18.60	4	1,186	0.34%
2019/11/25	1	19.20	0	0.00	19.20	1	1,088	0.09%
2019/11/21	3	18.95	0	0.00	18.85	3	1,052	0.29%
2019/11/19	0	0.00	5	18.85	18.80	-5	1,053	-0.47%
2019/11/15	10	19.00	0	0.00	18.85	10	1,048	0.95%
2019/11/07	0	0.00	4	18.25	18.25	-4	934	-0.43%
2019/10/30	0	0.00	0	18.20	18.20	0	1,007	0.00%
2019/10/29	6	18.20	0	0.00	18.10	6	1,014	0.59%
2019/10/16	0	0.00	9	18.40	18.35	-9	1,012	-0.89%
2019/10/14	0	0.00	10	18.25	18.30	-10	1,030	-0.97%
2019/10/07	5	17.90	0	0.00	17.90	5	1,060	0.47%
2019/10/03	7	17.90	0	0.00	18.00	7	1,157	0.60%
2019/10/01	0	0.00	0	18.00	18.00	0	1,189	0.00%
2019/09/12	0	0.00	3	18.30	18.30	-3	1,471	-0.20%
2019/09/06	0	0.00	2	17.90	17.85	-2	1,503	-0.13%
2019/08/27	0.1	17.60	0	0.00	17.40	0.1	1,527	0.01%
2019/08/20	0	0.00	10	17.80	17.65	-10	1,556	-0.64%
2019/08/15	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/14	3	18.08	0	0.00	18.00	3	1,546	0.19%
2019/08/07	2	18.05	1	18.05	17.95	1	1,567	0.06%
2019/08/06	1	17.50	0	0.00	18.05	1	1,586	0.06%
2019/08/05	0	0.00	2	18.35	18.10	-2	1,574	-0.13%
2019/08/02	0	0.00	36	18.35	18.45	-36	1,580	-2.28%
2019/07/24	11	19.07	0	0.00	19.05	11	1,641	0.67%
2019/07/15	2	19.40	0	0.00	19.20	2	1,662	0.12%
2019/07/12	0	0.00	2	19.70	19.70	-2	1,678	-0.12%
2019/07/10	4	20.50	0	0.00	20.60	4	1,691	0.24%
2019/07/05	1	20.55	0	0.00	20.60	1	1,707	0.06%
2019/07/02	0	0.00	3	20.50	20.45	-3	1,956	-0.15%
2019/06/21	3	20.50	6	20.75	20.75	-3	1,965	-0.15%
2019/06/20	0	0.00	2	20.50	20.50	-2	1,945	-0.10%
2019/06/19	0	0.00	2	20.15	20.20	-2	1,950	-0.10%
2019/06/18	0	0.00	6	19.90	19.90	-6	1,940	-0.31%
2019/06/17	0	0.00	3.8	19.90	19.90	-3.8	1,948	-0.20%
2019/06/13	0.2	19.50	2	19.50	19.45	-1.8	1,941	-0.09%
2019/06/10	0	0.00	1	19.45	19.55	-1	1,983	-0.05%
2019/06/04	0.1	19.55	0	0.00	19.40	0.1	2,009	0.00%
2019/06/03	1	19.35	0	0.00	19.35	1	2,016	0.05%
2019/05/24	10	19.29	0	0.00	19.35	10	2,043	0.49%
2019/05/20	0	0.00	2	19.25	19.35	-2	2,120	-0.09%
2019/05/14	2	19.10	0	0.00	19.30	2	2,268	0.09%
2019/05/08	1	19.70	0	0.00	19.80	1	2,303	0.04%
2019/05/07	0	0.00	3	19.65	19.70	-3	2,301	-0.13%
2019/05/06	6	19.61	0	0.00	19.70	6	2,294	0.26%
2019/05/03	0	0.00	2	20.00	19.95	-2	2,269	-0.09%
2019/04/29	5	19.80	0	0.00	19.80	5	2,247	0.22%
2019/04/26	5	19.89	0	0.00	19.85	5	2,246	0.22%
2019/04/25	0.4	20.15	0	0.00	20.10	0.4	2,251	0.02%
2019/04/23	0.3	19.90	0	0.00	19.80	0.3	2,221	0.01%
2019/04/22	5.2	20.05	0	0.00	19.95	5.2	2,212	0.24%
2019/04/19	10	19.95	0	0.00	19.90	10	2,210	0.45%
2019/04/18	1	20.10	0	0.00	19.85	1	2,209	0.05%
2019/04/17	0	0.00	1	20.35	20.40	-1	2,166	-0.05%
2019/04/10	0	0.00	4	21.30	21.35	-4	2,041	-0.20%
2019/04/09	7	20.87	5	21.10	20.80	2	1,892	0.11%
2019/04/08	1	21.10	5	20.85	21.20	-4	1,847	-0.22%
2019/04/03	3	20.65	0	0.00	20.60	3	1,793	0.17%
2019/04/01	5	20.55	0	0.00	20.50	5	1,755	0.28%
2019/03/29	3	20.15	0	0.00	20.50	3	1,744	0.17%
2019/03/28	5	20.30	10	20.30	20.20	-5	1,771	-0.28%
2019/03/27	0	0.00	5	20.55	20.50	-5	1,782	-0.28%
2019/03/22	2	20.75	5	20.75	20.90	-3	1,782	-0.17%
2019/03/21	0.1	20.65	5	20.55	20.65	-4.9	1,736	-0.28%
2019/03/19	0	0.00	25	20.33	20.30	-25	1,701	-1.47%
2019/03/15	0	0.00	7	20.25	20.25	-7	1,702	-0.41%
2019/03/14	4	20.10	0	0.00	20.10	4	1,701	0.24%
2019/03/13	0	0.00	10.3	20.35	20.30	-10.3	1,710	-0.60%
2019/03/06	0	0.00	19.2	20.30	20.40	-19.2	1,814	-1.06%
2019/03/05	0	0.00	5	20.20	20.20	-5	1,801	-0.28%
2019/02/27	0	0.00	1	20.20	20.20	-1	1,835	-0.05%
2019/02/26	0	0.00	5	20.40	20.30	-5	1,846	-0.27%
2019/02/25	10	20.35	20	20.30	20.35	-10	1,851	-0.54%
2019/02/22	5	20.25	0	0.00	20.20	5	1,858	0.27%
2019/02/18	0	0.00	1	20.35	20.40	-1	1,883	-0.05%
2019/02/14	11	19.80	10	19.70	19.70	1	1,821	0.05%
2019/02/12	10	19.30	0	0.00	19.45	10	1,834	0.55%
2019/02/11	1	19.45	3	19.45	19.30	-2	1,832	-0.11%
2019/01/21	0.3	19.10	0	0.00	19.10	0.3	2,296	0.01%
2019/01/18	0	0.00	12	18.90	18.95	-12	2,373	-0.51%
2019/01/09	3	18.85	0	0.00	18.85	3	2,738	0.11%
2018/12/28	0	0.00	1	18.95	18.65	-1	3,145	-0.03%
2018/12/27	5	18.85	0	0.00	19.00	5	3,264	0.15%
2018/12/25	5	18.95	0	0.00	19.00	5	3,366	0.15%
2018/12/21	0	0.00	6	18.90	18.85	-6	3,644	-0.16%
2018/12/19	3	19.70	0	0.00	19.65	3	3,831	0.08%
2018/12/18	2	19.70	0	0.00	19.65	2	3,907	0.05%
2018/12/17	2	20.00	10	19.95	19.95	-8	4,005	-0.20%
2018/12/14	1	20.25	10	20.25	20.25	-9	4,124	-0.22%
2018/12/07	4	20.64	0	0.00	20.60	4	4,930	0.08%
2018/12/06	4	20.85	0	0.00	20.65	4	5,184	0.08%
2018/12/05	1	21.10	2	21.00	21.00	-1	5,355	-0.02%
2018/12/03	20	21.75	0	0.00	21.65	20	5,889	0.34%
2018/11/30	1	21.10	0	0.00	21.75	1	5,919	0.02%
2018/11/26	0	0.00	1	21.30	21.35	-1	6,105	-0.02%
2018/11/23	1	20.80	10	20.75	20.90	-9	6,149	-0.15%
2018/11/22	0	0.00	1	21.10	20.90	-1	6,316	-0.02%
2018/11/21	1	20.90	0	0.00	21.00	1	6,442	0.02%
2018/11/19	0	0.00	5	21.65	21.60	-5	6,896	-0.07%
2018/11/16	0	0.00	5	21.25	21.35	-5	7,278	-0.07%
2018/11/14	0	0.00	1	21.60	21.35	-1	7,741	-0.01%
2018/11/13	1	21.00	0	0.00	21.30	1	7,792	0.01%
2018/11/12	0	0.00	1	21.60	21.35	-1	7,946	-0.01%
2018/11/09	0	0.00	7	21.40	21.20	-7	8,196	-0.09%
2018/11/07	0	0.00	6	21.21	21.35	-6	8,346	-0.07%
2018/11/06	10	20.15	0	0.00	20.40	10	8,371	0.12%
2018/11/02	0	0.00	1	20.40	20.50	-1	8,470	-0.01%
2018/10/31	5	19.25	0	0.00	19.75	5	8,368	0.06%
2018/10/30	5	19.85	1	19.60	19.75	4	8,273	0.05%
2018/10/25	5	19.40	1	19.50	20.05	4	8,059	0.05%
2018/10/24	1	20.30	11	20.38	20.45	-10	7,970	-0.13%
2018/10/23	2	20.38	3	20.40	20.45	-1	7,986	-0.01%
2018/10/19	11	20.40	1	20.70	20.60	10	7,942	0.13%
2018/10/17	6	21.55	0	0.00	21.00	6	7,802	0.08%
2018/10/16	0	0.00	10	21.50	21.65	-10	7,726	-0.13%
2018/10/15	0	0.00	1	21.60	22.00	-1	7,678	-0.01%
2018/10/12	7	21.41	2	21.60	21.60	5	7,583	0.07%
2018/10/11	2	21.05	4	21.10	21.05	-2	7,437	-0.03%
2018/10/08	0	0.00	15	23.30	23.00	-15	7,322	-0.20%
2018/10/05	15	23.00	10	23.00	23.00	5	7,242	0.07%
2018/10/04	12	23.66	2	23.80	24.10	10	7,126	0.14%
2018/10/03	15	24.15	10	23.75	23.75	5	7,062	0.07%
2018/09/28	22	24.96	5	25.10	24.60	17	6,963	0.24%
2018/09/27	1	25.10	19	25.14	25.30	-18	6,795	-0.26%
2018/09/26	1	24.30	6	24.36	24.80	-5	6,650	-0.08%
2018/09/25	0	0.00	10	24.03	23.55	-10	6,526	-0.15%
2018/09/21	12	24.13	2	24.20	24.05	10	6,454	0.15%
2018/09/20	32	24.00	15	24.03	23.80	17	6,333	0.27%
2018/09/19	0	0.00	1	24.45	24.65	-1	6,195	-0.02%
2018/09/18	1	24.75	28	24.58	24.65	-27	6,141	-0.44%
2018/09/17	26	24.52	3	24.60	24.60	23	6,009	0.38%
2018/09/14	0	0.00	32	24.67	25.00	-32	5,859	-0.55%
2018/09/13	1	23.60	20	23.61	23.75	-19	5,568	-0.34%
2018/09/12	5	23.34	0	0.00	23.30	5	5,400	0.09%
2018/09/11	5	22.60	0	0.00	22.75	5	5,158	0.10%
2018/09/10	3	21.25	16	21.87	22.40	-13	5,014	-0.26%
2018/09/07	31	22.24	4	22.43	21.80	27	4,829	0.56%
2018/09/06	0	0.00	7	21.70	21.75	-7	4,504	-0.16%
2018/09/04	0	0.00	4	21.35	21.35	-4	4,411	-0.09%
2018/09/03	10	21.20	1	21.25	21.15	9	4,391	0.20%
2018/08/31	22	21.23	5	21.20	21.45	17	4,320	0.39%
2018/08/30	82	21.55	0	0.00	21.45	82	4,271	1.92%
2018/08/29	10	21.87	10	21.85	21.95	0	4,235	0.00%
2018/08/28	7	21.41	12	21.31	21.35	-5	4,138	-0.12%
2018/08/27	30	21.70	11	21.99	21.50	19	4,155	0.46%
2018/08/24	64	21.64	9	21.91	21.75	55	4,019	1.37%
2018/08/23	10	21.55	35	21.44	21.65	-25	3,728	-0.67%
2018/08/22	41	20.35	14	20.65	20.65	27	3,364	0.80%
2018/08/21	0	0.00	10	19.65	19.80	-10	3,080	-0.32%
2018/08/20	1	19.20	5	19.06	19.10	-4	2,905	-0.14%
2018/08/17	2	18.95	121	18.96	19.05	-119	2,850	-4.17%	大賣/鉅額交易
2018/08/16	11	19.01	42	19.03	18.80	-31	2,680	-1.16%
2018/08/15	1	18.55	1	18.40	18.55	0	2,430	0.00%
2018/08/14	0	0.00	1	18.05	18.10	-1	2,268	-0.04%
2018/08/13	86	17.88	17.4	17.99	18.00	68.6	2,271	3.02%
2018/08/10	25	17.87	0	0.00	17.85	25	2,203	1.13%
2018/08/09	0	0.00	1	17.40	17.30	-1	2,187	-0.05%
2018/08/07	2	17.15	0	0.00	17.20	2	2,221	0.09%
2018/08/06	5	17.30	0	0.00	17.20	5	2,273	0.22%
2018/08/03	2	17.00	0	0.00	17.05	2	2,462	0.08%
2018/08/02	5	17.10	0	0.00	17.10	5	2,506	0.20%
2018/08/01	5	17.20	0	0.00	17.20	5	2,544	0.20%
2018/07/31	15	17.25	0	0.00	17.25	15	2,649	0.57%
2018/07/30	80	17.18	0	0.00	17.10	80	2,655	3.01%
2018/07/26	10	16.80	0	0.00	16.85	10	2,659	0.38%
2018/07/25	60	16.80	0	0.00	16.75	60	2,737	2.19%
2018/07/16	2	16.70	10	16.75	16.75	-8	2,854	-0.28%
2018/07/11	11	17.01	0	0.00	17.10	11	2,856	0.39%
2018/07/09	0	0.00	2	17.30	17.20	-2	2,828	-0.07%
2018/07/06	0	0.00	7.4	16.90	16.95	-7.4	2,870	-0.26%
2018/07/04	0	0.00	1.1	16.92	17.05	-1.1	2,986	-0.04%
2018/06/29	2	17.00	0	0.00	17.15	2	2,974	0.07%
2018/06/25	2	16.80	0	0.00	16.80	2	2,951	0.07%
2018/06/21	0	0.00	3	17.10	17.10	-3	2,950	-0.10%
2018/06/19	3	17.15	0	0.00	17.15	3	2,958	0.10%
2018/06/14	10	17.58	0	0.00	17.35	10	2,904	0.34%
2018/06/11	5	18.10	0	0.00	18.00	5	2,838	0.18%
2018/06/08	5	17.85	0	0.00	17.90	5	2,802	0.18%
2018/06/07	2	18.00	0	0.00	18.05	2	2,815	0.07%
2018/06/06	0	0.00	1	17.95	18.05	-1	2,823	-0.04%
2018/06/05	6	18.37	0	0.00	18.15	6	2,803	0.21%
2018/06/04	0	0.00	12	18.23	18.50	-12	2,726	-0.44%
2018/06/01	10	18.00	0	0.00	17.95	10	2,590	0.39%
2018/05/30	0.1	17.55	0	0.00	17.65	0.1	2,589	0.00%
2018/05/28	0.1	17.70	0	0.00	17.70	0.1	2,638	0.00%
2018/05/24	0	0.00	5	17.50	17.45	-5	3,051	-0.16%
2018/05/17	0.9	17.90	2	18.00	18.00	-1.1	3,002	-0.04%
2018/05/14	0	17.50	0	0.00	17.55	0	2,901	0.00%
2018/05/11	1	17.75	0	0.00	17.65	1	2,876	0.03%
2018/05/10	0	0.00	7.1	17.41	17.45	-7.1	2,713	-0.26%
2018/05/09	0	0.00	1	17.40	17.30	-1	2,671	-0.04%
2018/05/08	1	17.35	0	0.00	17.40	1	2,661	0.04%
2018/05/03	0	0.00	18	17.15	17.15	-18	2,539	-0.71%
2018/04/30	6	16.70	3	16.70	16.85	3	2,460	0.12%
2018/04/27	1	16.35	0	0.00	16.65	1	2,456	0.04%
2018/04/20	1	16.60	0	0.00	16.50	1	3,024	0.03%
2018/04/16	0	0.00	3	16.60	16.60	-3	3,125	-0.10%
2018/04/10	0	0.00	5	16.60	16.70	-5	3,115	-0.16%
2018/04/03	5	16.20	0	0.00	16.30	5	3,068	0.16%
2018/03/13	10	17.00	0	0.00	16.95	10	3,410	0.29%
2018/03/09	0	0.00	63	16.88	16.70	-63	3,495	-1.80%
2018/03/07	10	16.75	10	16.60	16.70	0	3,615	0.00%
2018/03/06	10	16.60	11	16.87	16.60	-1	3,631	-0.03%
2018/03/02	10	17.10	1	17.05	17.15	9	3,587	0.25%
2018/03/01	0	0.00	1	17.20	17.10	-1	3,570	-0.03%
2018/02/27	1	16.95	50	17.05	16.90	-49	3,498	-1.40%
2018/02/26	6	17.26	2	17.35	17.30	4	3,399	0.12%
2018/02/23	0	0.00	1	15.85	16.30	-1	3,079	-0.03%
2018/02/12	0	0.00	10	15.30	15.25	-10	3,154	-0.32%
2018/02/09	0	0.00	1	15.10	15.30	-1	3,152	-0.03%
2018/02/07	1	15.70	0	0.00	15.50	1	3,195	0.03%
2018/02/05	2	16.18	0	0.00	16.20	2	3,191	0.06%
2018/02/02	100	16.35	0	0.00	16.15	100	3,192	3.13%
2018/01/23	3	16.50	0	0.00	16.35	3	3,337	0.09%
2018/01/17	12	17.25	59	17.45	17.20	-47	3,139	-1.50%
2018/01/09	5	16.55	0	0.00	16.55	5	3,045	0.16%
2018/01/08	0	0.00	10	16.60	16.35	-10	3,060	-0.33%
2018/01/03	0	0.00	15	16.50	16.40	-15	3,127	-0.48%
2018/01/02	0	0.00	7	16.45	16.45	-7	3,156	-0.22%