榮成 (1909)-元富-高雄券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
11.25
漲跌
▼0.15
漲幅
-1.32%
成交量
1,662張
產業
上市造紙類股
784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

榮成 (1909)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/17	1	11.40	0	0.00	11.45	1	1,771	0.06%
2024/12/16	1	11.60	1	11.65	11.50	0	1,782	0.00%
2024/12/13	1	11.95	0	0.00	11.90	1	1,785	0.06%
2024/12/11	2	12.30	0	0.00	12.30	2	1,781	0.11%
2024/12/06	0	0.00	2	12.45	12.45	-2	1,813	-0.11%
2024/12/03	0.5	12.50	2	12.50	12.55	-1.5	1,851	-0.08%
2024/12/02	3	12.30	0	0.00	12.30	3	1,853	0.16%
2024/11/29	5	12.35	0	0.00	12.35	5	1,858	0.27%
2024/11/27	0	0.00	2	12.45	12.40	-2	1,876	-0.11%
2024/11/26	0	0.00	2	12.65	12.55	-2	1,871	-0.11%
2024/11/20	2	12.38	0	0.00	12.35	2	1,882	0.11%
2024/11/19	1	12.40	0	0.00	12.55	1	1,939	0.05%
2024/11/14	3	12.30	0	12.40	12.30	3	1,934	0.15%
2024/11/13	23	12.79	0	0.00	12.70	23	1,898	1.21%
2024/11/12	21	13.00	0	0.00	12.90	21	1,886	1.11%
2024/11/08	1	13.40	0	0.00	13.25	1	1,872	0.05%
2024/11/07	0	0.00	0.2	13.50	13.45	-0.2	1,892	-0.01%
2024/11/06	0	0.00	0	13.35	13.30	0	1,887	0.00%
2024/11/05	1	13.30	0	0.00	13.35	1	1,909	0.05%
2024/11/04	1	13.40	0	0.00	13.40	1	1,945	0.05%
2024/11/01	3	13.45	0	0.00	13.55	3	2,035	0.15%
2024/10/30	1	13.35	0	0.00	13.40	1	2,036	0.05%
2024/10/29	4	13.36	0	0.00	13.35	4	2,048	0.20%
2024/10/28	2	13.50	0	0.00	13.50	2	2,044	0.10%
2024/10/25	1	13.45	0	0.00	13.55	1	2,054	0.05%
2024/10/24	2	13.58	0	0.00	13.50	2	2,064	0.10%
2024/10/22	1	13.65	1	13.75	13.75	0	2,059	0.00%
2024/10/21	3	13.65	40	13.70	13.70	-37	2,092	-1.77%
2024/10/17	0	0.00	2	13.85	13.90	-2	2,183	-0.09%
2024/10/16	5	13.61	0	0.00	13.60	5	2,215	0.23%
2024/10/15	3	13.70	0	0.00	13.65	3	2,250	0.13%
2024/10/14	1	13.70	2	13.80	13.80	-1	2,256	-0.04%
2024/10/11	0	13.80	0	0.00	13.65	0	2,268	0.00%
2024/10/09	0	0.00	10	13.95	13.80	-10	2,277	-0.44%
2024/10/08	0	14.50	0	0.00	14.35	0	2,235	0.00%
2024/10/07	0	14.75	0	0.00	14.85	0	2,212	0.00%
2024/10/04	13	14.94	4	14.85	14.85	9	2,143	0.42%
2024/10/01	30	14.55	0	0.00	14.55	30	2,017	1.49%
2024/09/30	1	14.70	5	14.70	14.65	-4	2,003	-0.20%
2024/09/27	11	13.60	2	14.43	14.55	9	1,870	0.48%
2024/09/26	2	13.75	0	0.00	13.55	2	1,625	0.12%
2024/09/19	1	13.50	1	13.65	13.65	0	1,721	0.00%
2024/09/18	0	0.00	10	13.70	13.60	-10	1,753	-0.57%
2024/09/06	0	0.00	2	13.00	13.15	-2	1,899	-0.11%
2024/09/03	18	13.70	0	0.00	13.70	18	1,949	0.92%
2024/08/29	2	13.65	0	0.00	13.70	2	2,037	0.10%
2024/08/27	0	0.00	2	13.85	13.80	-2	2,098	-0.10%
2024/08/21	20	13.75	0	0.00	13.60	20	2,190	0.91%
2024/08/14	0	0.00	0	13.35	13.30	0	2,347	0.00%
2024/08/09	2	13.35	0	0.00	13.15	2	2,444	0.08%
2024/08/08	0	0.00	0.4	13.10	13.10	-0.4	2,427	-0.02%
2024/08/07	0	0.00	0.2	13.30	13.30	-0.2	2,435	-0.01%
2024/08/05	16	12.80	0	0.00	12.65	16	2,424	0.66%
2024/07/29	0	0.00	1	13.90	13.85	-1	2,420	-0.04%
2024/07/08	0	0.00	0	14.00	14.00	0	2,621	0.00%
2024/07/05	0	0.00	2	14.00	14.05	-2	2,623	-0.08%
2024/06/28	3	13.85	0	0.00	13.85	3	2,666	0.11%
2024/06/27	4	13.75	0	0.00	13.70	4	2,686	0.15%
2024/06/25	20	13.75	0	0.00	13.85	20	2,687	0.74%
2024/06/21	1	13.95	0	0.00	14.15	1	2,614	0.04%
2024/05/31	1	14.45	0	0.00	14.45	1	2,361	0.04%
2024/05/27	6	14.39	0	0.00	14.35	6	2,382	0.25%
2024/05/24	5	14.40	0	0.00	14.40	5	2,339	0.21%
2024/05/22	2	15.00	10	15.00	14.85	-8	2,257	-0.35%
2024/04/29	0	0.00	1	15.75	15.90	-1	1,839	-0.05%
2024/04/26	1	15.30	0	0.00	15.45	1	1,789	0.06%
2024/04/25	1	15.70	0	0.00	15.50	1	1,767	0.06%
2024/04/23	0	0.00	1	14.95	15.00	-1	1,596	-0.06%
2024/04/22	10	15.00	1	15.10	15.10	9	1,611	0.56%
2024/04/09	0	0.00	3	15.18	15.20	-3	1,387	-0.22%
2024/04/01	0	0.00	1	14.95	14.95	-1	1,282	-0.08%
2024/03/28	0	0.00	1.4	14.67	14.55	-1.4	1,234	-0.11%
2024/03/25	0	0.00	20	14.65	14.70	-20	1,183	-1.69%
2024/03/18	0	14.35	0	0.00	14.30	0	1,236	0.00%
2024/03/14	0	14.40	0	0.00	14.35	0	1,229	0.00%
2024/03/06	1	14.40	0	0.00	14.15	1	1,185	0.08%
2024/03/01	0	0.00	2	14.00	14.00	-2	1,113	-0.18%
2024/02/29	20	14.00	0	0.00	13.95	20	1,115	1.79%
2024/02/21	0	0.00	1	14.20	14.15	-1	1,131	-0.09%
2024/02/20	0	14.30	2	14.25	14.15	-2	1,130	-0.18%
2024/02/05	0	13.90	2	13.75	13.75	-2	1,183	-0.17%
2024/01/26	0	0.00	2	14.00	14.00	-2	1,202	-0.17%
2024/01/18	1	13.80	0	0.00	13.85	1	1,252	0.08%
2024/01/17	2	13.90	0	0.00	13.90	2	1,266	0.16%
2024/01/16	0	0.00	2	14.00	14.00	-2	1,285	-0.16%
2024/01/15	0	0.00	1	14.30	14.25	-1	1,273	-0.08%
2024/01/11	2	14.25	0	0.00	14.30	2	1,313	0.15%
2024/01/05	0	0.00	4	14.68	14.70	-4	1,591	-0.25%
2023/12/26	0	0.00	2	14.80	14.85	-2	1,808	-0.11%
2023/12/19	2	14.80	0	0.00	14.75	2	1,823	0.11%
2023/12/18	0	0.00	5	15.13	15.05	-5	1,817	-0.28%
2023/12/14	1	14.65	0	0.00	14.60	1	1,763	0.06%
2023/12/13	0	0.00	4	14.75	14.50	-4	1,756	-0.23%
2023/12/06	5	15.17	0	0.00	15.10	5	1,752	0.29%
2023/12/04	0	0.00	1	15.25	15.30	-1	1,756	-0.06%
2023/11/27	0	14.80	8	14.78	14.80	-8	1,717	-0.47%
2023/11/20	1	14.70	0	0.00	14.70	1	1,720	0.06%
2023/11/15	0	0.00	2	14.50	14.45	-2	1,698	-0.12%
2023/11/09	0	14.25	0	0.00	14.10	0	1,710	0.00%
2023/11/08	0	0.00	1	14.30	14.25	-1	1,774	-0.06%
2023/11/03	5	14.05	2	14.00	13.95	3	1,871	0.16%
2023/10/26	2	13.95	0	14.00	13.95	2	2,034	0.10%
2023/10/25	0	0.00	2	14.20	14.15	-2	2,065	-0.10%
2023/10/23	2	14.00	0	0.00	14.10	2	2,169	0.09%
2023/10/18	1	14.10	0	0.00	14.45	1	2,222	0.05%
2023/10/17	5	14.51	0	0.00	14.40	5	2,124	0.24%
2023/10/16	5	15.00	7	14.79	14.70	-2	2,111	-0.09%
2023/10/13	2	14.50	0	0.00	14.40	2	2,031	0.10%
2023/10/12	5	14.20	2	14.25	14.25	3	1,999	0.15%
2023/10/11	3	14.15	0	0.00	14.20	3	1,990	0.15%
2023/10/06	0	0.00	2	14.50	14.60	-2	1,981	-0.10%
2023/10/05	2	14.10	0	0.00	14.15	2	1,963	0.10%
2023/10/04	0	0.00	1	14.40	14.20	-1	1,945	-0.05%
2023/09/28	2	14.70	0	0.00	14.70	2	1,970	0.10%
2023/09/26	2	14.95	0	0.00	14.75	2	2,013	0.10%
2023/09/21	1	14.95	0	0.00	14.70	1	2,198	0.05%
2023/09/18	11	15.10	0	0.00	15.05	11	2,299	0.48%
2023/09/15	0	0.00	3	15.05	15.00	-3	2,357	-0.13%
2023/09/14	0.1	14.95	0.2	15.00	14.90	-0.2	2,363	-0.01%
2023/09/05	1	14.95	1	14.95	15.00	0	2,381	0.00%
2023/08/29	1	14.70	0	0.00	14.80	1	2,536	0.04%
2023/08/22	1	14.60	0	0.00	14.55	1	2,618	0.04%
2023/08/14	0.7	15.00	0	0.00	14.85	0.7	2,618	0.03%
2023/08/11	1	15.60	0	0.00	15.40	1	2,579	0.04%
2023/08/04	2	16.65	0	0.00	16.70	2	2,564	0.08%
2023/08/02	2	16.85	71	16.80	16.80	-69	2,593	-2.66%
2023/08/01	2	16.85	0	0.00	16.85	2	2,553	0.08%
2023/07/31	0	0.00	3	17.05	17.00	-3	2,552	-0.12%
2023/07/28	0	0.00	2	16.80	16.80	-2	2,491	-0.08%
2023/07/27	100	16.93	32	16.86	16.90	68	2,463	2.76%
2023/07/24	0	0.00	2	15.90	16.40	-2	2,450	-0.08%
2023/07/18	1	16.30	0	0.00	16.25	1	3,725	0.03%
2023/07/14	0	0.00	0.1	16.40	16.25	-0.1	4,146	0.00%
2023/07/06	2	16.83	0	0.00	16.70	2	4,198	0.05%
2023/07/04	1	17.15	0	0.00	17.25	1	4,132	0.02%
2023/06/29	0	0.00	3	17.35	17.40	-3	4,026	-0.07%
2023/06/21	0	0.00	2	17.15	17.05	-2	3,837	-0.05%
2023/06/16	0	0.00	0.1	16.80	16.60	-0.1	3,786	0.00%
2023/06/13	1	16.55	0	0.00	16.60	1	3,859	0.03%
2023/06/06	5	17.13	3.2	17.24	17.10	1.8	4,027	0.04%
2023/06/01	2	17.03	1	17.00	16.90	1	3,977	0.03%
2023/05/29	2	16.70	0	0.00	16.55	2	3,998	0.05%
2023/05/18	2	16.75	0	0.00	16.65	2	4,115	0.05%
2023/05/16	5	16.45	0	0.00	16.35	5	4,114	0.12%
2023/05/15	3	16.30	0	0.00	16.30	3	4,125	0.07%
2023/05/12	1	16.80	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	16.80	0	0.00	16.75	1	4,125	0.02%
2023/05/09	32	17.49	32	17.48	17.10	0	4,135	0.00%
2023/05/08	0	0.00	20	17.10	17.10	-20	4,163	-0.48%
2023/05/04	30	17.10	30	17.20	17.25	0	4,309	0.00%
2023/05/03	20	17.20	0	0.00	17.05	20	4,384	0.46%
2023/04/27	22	17.40	0	0.00	17.25	22	4,740	0.46%
2023/04/26	2	17.35	4	17.85	17.80	-2	4,738	-0.04%
2023/04/25	18	17.90	3	17.90	17.50	15	4,695	0.32%
2023/04/24	2	18.05	3	18.13	18.20	-1	4,601	-0.02%
2023/04/21	28	18.30	32	18.08	17.40	-4	4,338	-0.09%
2023/04/20	14	18.51	1	18.20	17.60	13	3,709	0.35%
2023/04/19	0	0.00	2	17.40	17.40	-2	3,469	-0.06%
2023/04/14	2	17.95	0	0.00	17.95	2	4,183	0.05%
2023/04/12	0	0.00	2	17.65	17.45	-2	4,312	-0.05%
2023/04/11	0	0.00	1	17.45	17.50	-1	4,338	-0.02%
2023/03/31	0	0.00	2	16.95	16.95	-2	4,456	-0.04%
2023/03/24	0	0.00	2	17.00	17.05	-2	4,748	-0.04%
2023/03/21	1	16.90	0	0.00	16.85	1	4,788	0.02%
2023/03/16	0	0.00	1	16.60	16.50	-1	4,745	-0.02%
2023/03/14	1	16.90	0	0.00	16.85	1	4,754	0.02%
2023/03/10	1	17.45	2	17.60	17.55	-1	4,684	-0.02%
2023/03/08	2	18.20	20	18.00	18.20	-18	4,604	-0.39%
2023/03/06	1	18.10	0	0.00	18.10	1	4,575	0.02%
2023/03/03	1	18.35	0	0.00	18.30	1	4,560	0.02%
2023/03/02	1	18.35	0	0.00	18.55	1	4,589	0.02%
2023/03/01	2	18.50	3	18.70	18.50	-1	4,571	-0.02%
2023/02/23	5	18.90	8	18.82	18.95	-3	4,543	-0.07%
2023/02/21	7	18.77	0	0.00	18.65	7	4,546	0.15%
2023/02/20	0	0.00	0.4	18.70	18.90	-0.4	4,597	-0.01%
2023/02/17	2	18.23	2	18.45	18.55	0	4,603	0.00%
2023/02/16	0	0.00	6	18.38	18.35	-6	4,690	-0.13%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/14	5	18.20	1	18.20	18.20	4	4,785	0.08%
2023/02/13	0	0.00	8	17.92	18.15	-8	4,813	-0.17%
2023/02/10	1	17.80	0	0.00	17.95	1	4,808	0.02%
2023/02/09	2	18.00	1	18.00	18.00	1	4,803	0.02%
2023/02/08	3	18.07	3	18.22	18.20	0	4,769	0.00%
2023/02/07	0	0.00	2	18.30	18.25	-2	4,732	-0.04%
2023/02/06	4	18.28	0	0.00	18.10	4	4,691	0.09%
2023/02/03	0	0.00	5	18.79	18.70	-5	4,622	-0.11%
2023/02/02	4	18.50	30	18.45	18.60	-26	4,548	-0.57%
2023/02/01	1	18.30	1	18.30	18.65	0	4,444	0.00%
2023/01/31	2	18.25	3	18.65	18.75	-1	4,345	-0.02%
2023/01/30	1	18.15	1	18.30	18.30	0	4,170	0.00%
2023/01/17	0	0.00	3	17.30	17.50	-3	3,982	-0.08%
2023/01/16	30	16.80	0	0.00	16.75	30	3,891	0.77%
2023/01/13	1	17.30	2	17.15	17.10	-1	3,828	-0.03%
2023/01/12	0	0.00	1	17.55	17.65	-1	3,810	-0.03%
2023/01/10	0	0.00	31	17.21	17.35	-31	3,635	-0.85%
2023/01/09	1	17.10	3	17.65	17.10	-2	3,554	-0.06%
2023/01/06	0	0.00	1.1	17.39	17.25	-1.1	3,404	-0.03%
2023/01/05	30	16.90	5	17.25	17.20	25	3,295	0.76%
2023/01/04	8	17.08	1	17.15	17.15	7	3,003	0.23%
2023/01/03	3	16.25	4	16.41	16.25	-1	2,708	-0.04%
2022/12/30	3	16.45	28	16.29	16.35	-25	2,646	-0.94%
2022/12/29	0	0.00	4	15.74	15.80	-4	2,510	-0.16%
2022/12/22	0	0.00	81	15.60	15.60	-81	2,357	-3.44%
2022/12/21	2	15.15	0	0.00	15.10	2	2,277	0.09%
2022/12/20	7	15.17	0	0.00	15.10	7	2,268	0.31%
2022/12/16	2	16.08	0	0.00	15.80	2	2,185	0.09%
2022/12/15	5	15.75	20	16.05	16.05	-15	2,074	-0.72%
2022/12/08	0	0.00	130	15.30	15.30	-130	2,016	-6.45%	大賣/鉅額交易
2022/12/05	0	0.00	20	16.25	16.25	-20	1,951	-1.02%
2022/12/01	23	16.52	0	0.00	16.30	23	1,971	1.17%
2022/11/30	2	16.40	0	0.00	16.40	2	1,984	0.10%
2022/11/25	1	16.45	24	16.28	16.25	-23	2,018	-1.14%
2022/11/24	0	0.00	9	16.36	16.45	-9	2,049	-0.44%
2022/11/23	0	0.00	40	16.05	16.05	-40	1,998	-2.00%
2022/11/22	10	16.05	10	16.00	16.00	0	2,005	0.00%
2022/11/21	20	16.15	0	0.00	16.20	20	1,995	1.00%
2022/11/18	30	16.40	30	16.10	16.10	0	1,976	0.00%
2022/11/16	71	16.76	0	0.00	16.65	71	1,945	3.65%
2022/11/15	50	16.56	0.6	16.55	16.60	49.4	1,967	2.51%
2022/11/14	91	16.66	3	16.55	16.55	88	1,930	4.56%
2022/11/11	53	16.14	1	16.25	16.25	52	1,815	2.86%
2022/11/09	0	0.00	17	15.54	15.60	-17	1,712	-0.99%
2022/11/01	0	0.00	4	15.00	14.95	-4	1,729	-0.23%
2022/10/24	2	14.95	0	0.00	14.90	2	1,834	0.11%
2022/10/20	0	0.00	8	15.38	15.30	-8	1,816	-0.44%
2022/10/12	2	15.20	2.1	15.49	15.50	-0.1	1,779	0.00%
2022/10/11	0	0.00	20	15.40	15.30	-20	1,787	-1.12%
2022/10/07	2	15.10	2	15.35	15.40	0	1,771	0.00%
2022/10/06	0	0.00	0.1	15.25	15.25	-0.1	1,777	-0.01%
2022/10/05	0.1	15.40	17	15.22	15.45	-16.9	1,822	-0.93%
2022/10/04	0	0.00	37	14.90	15.05	-37	1,899	-1.95%
2022/10/03	0	0.00	73	14.83	14.85	-73	1,898	-3.85%
2022/09/30	0	0.00	55.1	14.60	14.65	-55.1	1,904	-2.89%
2022/09/29	0	0.00	2	14.35	14.50	-2	1,931	-0.10%
2022/09/28	4	14.38	0	0.00	14.35	4	1,963	0.20%
2022/09/16	0	0.00	3	15.40	15.55	-3	2,200	-0.14%
2022/09/15	2	15.10	10	15.15	15.15	-8	2,211	-0.36%
2022/09/13	50	15.30	0	0.00	15.25	50	2,267	2.21%
2022/09/12	22	15.20	20	15.30	15.25	2	2,298	0.09%
2022/09/08	56	15.15	0	0.00	15.15	56	2,312	2.42%
2022/09/05	3	16.00	0	0.00	16.00	3	2,331	0.13%
2022/09/02	0	0.00	10	16.30	16.30	-10	2,367	-0.42%
2022/09/01	3	16.27	2	16.50	16.55	1	2,357	0.04%
2022/08/31	0	0.00	12	16.56	16.55	-12	2,376	-0.50%
2022/08/30	0	0.00	10	16.00	16.10	-10	2,332	-0.43%
2022/08/24	20	15.90	0	0.00	15.95	20	2,362	0.85%
2022/08/23	20	15.93	0	0.00	15.90	20	2,377	0.84%
2022/08/22	26	16.10	16	16.31	16.10	10	2,375	0.42%
2022/08/19	45	15.53	0	0.00	15.70	45	2,268	1.98%
2022/08/18	10	15.45	0	0.00	15.50	10	2,268	0.44%
2022/08/16	0	0.00	1	15.40	15.35	-1	2,273	-0.04%
2022/08/15	10	15.15	1	15.15	15.20	9	2,267	0.40%
2022/08/11	0	0.00	12	14.81	14.85	-12	2,303	-0.52%
2022/08/09	3	14.52	0	0.00	14.70	3	2,389	0.13%
2022/08/08	10	14.65	0	0.00	14.80	10	2,437	0.41%
2022/08/04	2	14.95	0	0.00	14.65	2	2,645	0.08%
2022/07/25	5	15.90	3	15.90	15.85	2	3,337	0.06%
2022/07/22	0	0.00	1	15.65	15.65	-1	3,346	-0.03%
2022/07/21	0	0.00	2	15.60	15.75	-2	3,396	-0.06%
2022/07/19	0	0.00	1	15.40	15.40	-1	3,421	-0.03%
2022/07/18	0	0.00	2	15.18	15.25	-2	3,446	-0.06%
2022/07/15	2	14.95	0	0.00	14.95	2	3,440	0.06%
2022/07/14	1	15.05	1	15.15	15.10	0	3,459	0.00%
2022/07/13	10	15.05	0	0.00	15.05	10	3,472	0.29%
2022/07/12	1	14.65	3	14.55	15.15	-2	3,439	-0.06%
2022/07/08	0	0.00	1	15.55	15.40	-1	3,361	-0.03%
2022/07/07	1	15.30	0	0.00	15.30	1	3,368	0.03%
2022/07/05	0	0.00	65	15.35	15.35	-65	3,349	-1.94%
2022/07/01	7	16.16	4	16.49	16.10	3	3,294	0.09%
2022/06/30	5	16.90	2	16.80	16.80	3	3,261	0.09%
2022/06/28	1	17.60	0	0.00	17.45	1	3,221	0.03%
2022/06/27	0	0.00	2	17.58	17.60	-2	3,231	-0.06%
2022/06/24	0	0.00	1	17.40	17.25	-1	3,245	-0.03%
2022/06/23	1	16.90	0	0.00	16.95	1	3,304	0.03%
2022/06/22	2	17.10	4	17.15	16.85	-2	3,350	-0.06%
2022/06/21	1	17.50	1	17.55	17.50	0	3,336	0.00%
2022/06/20	6	17.23	0	0.00	17.15	6	3,337	0.18%
2022/06/16	2	17.85	2	17.75	17.45	0	3,328	0.00%
2022/06/15	0	0.00	4	17.70	17.70	-4	3,356	-0.12%
2022/06/14	4	17.45	7	17.45	17.50	-3	3,375	-0.09%
2022/06/13	0	0.00	2	17.85	17.75	-2	3,365	-0.06%
2022/06/08	6	18.18	3	18.40	18.15	3	3,420	0.09%
2022/06/07	1	18.15	0	0.00	18.20	1	3,476	0.03%
2022/06/06	0	0.00	1	18.35	18.30	-1	3,536	-0.03%
2022/06/02	0	0.00	6	18.14	18.05	-6	3,693	-0.16%
2022/05/30	0	0.00	10	18.35	18.35	-10	3,840	-0.26%
2022/05/27	0	0.00	37	18.15	18.05	-37	3,846	-0.96%
2022/05/26	0	0.00	10	18.20	17.95	-10	3,861	-0.26%
2022/05/25	1	17.90	0	0.00	17.90	1	3,890	0.03%
2022/05/24	0	0.00	10	18.20	17.85	-10	3,962	-0.25%
2022/05/20	2	17.95	11	18.02	17.95	-9	4,051	-0.22%
2022/05/19	16	17.65	0	0.00	17.90	16	4,107	0.39%
2022/05/18	8	17.86	1	18.00	18.00	7	4,072	0.17%
2022/05/17	10	17.66	1	17.75	17.70	9	4,040	0.22%
2022/05/12	80	17.76	2	17.95	17.30	78	3,961	1.97%
2022/05/11	33	18.71	32	18.80	18.75	1	3,796	0.03%
2022/05/10	23	19.54	30	19.40	19.35	-7	3,739	-0.19%
2022/05/09	2	19.60	0	0.00	19.55	2	3,687	0.05%
2022/05/06	22	19.82	21	19.95	20.00	1	3,743	0.03%
2022/05/05	1	20.35	0	0.00	20.35	1	3,816	0.03%
2022/05/04	0	0.00	1	20.30	20.30	-1	3,881	-0.03%
2022/05/03	4	20.75	14	21.10	20.70	-10	3,859	-0.26%
2022/04/28	2	20.50	0	0.00	20.50	2	3,595	0.06%
2022/04/27	1	19.85	0	0.00	20.05	1	3,623	0.03%
2022/04/26	0	0.00	12	20.53	20.45	-12	3,618	-0.33%
2022/04/25	8	20.71	0	0.00	20.45	8	3,639	0.22%
2022/04/22	5	21.35	34	21.39	21.40	-29	3,660	-0.79%
2022/04/21	2	21.15	7	21.20	21.15	-5	3,674	-0.14%
2022/04/20	0	0.00	11	21.14	21.15	-11	3,701	-0.30%
2022/04/18	2	20.35	0	0.00	20.35	2	3,820	0.05%
2022/04/15	5	20.78	0	0.00	20.65	5	3,876	0.13%
2022/04/12	1	20.45	3	20.50	20.35	-2	4,015	-0.05%
2022/04/11	3	20.88	0	0.00	20.75	3	4,033	0.07%
2022/04/08	1	20.95	0	0.00	21.30	1	4,070	0.02%
2022/04/07	2.1	21.22	26	20.95	20.90	-23.9	4,086	-0.59%
2022/04/06	2	21.45	2	21.55	21.50	0	4,130	0.00%
2022/03/31	0.1	21.30	10	21.40	21.40	-9.9	4,465	-0.22%
2022/03/30	1	21.10	0	0.00	21.30	1	4,694	0.02%
2022/03/29	1	21.15	50	21.10	21.10	-49	4,766	-1.03%
2022/03/28	53	21.55	5	21.38	21.50	48	4,754	1.01%
2022/03/25	22	21.00	0	0.00	20.90	22	4,695	0.47%
2022/03/23	10	21.35	0	0.00	21.35	10	4,694	0.21%
2022/03/22	22	21.30	0	0.00	21.35	22	4,745	0.46%
2022/03/21	0	0.00	11	21.55	21.50	-11	4,885	-0.23%
2022/03/18	2	20.95	0	0.00	21.15	2	5,233	0.04%
2022/03/16	10	20.50	0	0.00	20.45	10	5,284	0.19%
2022/03/15	2	20.40	0	0.00	20.40	2	5,354	0.04%
2022/03/10	0	0.00	3	20.37	20.40	-3	5,400	-0.06%
2022/03/09	0	0.00	5	19.60	19.55	-5	5,402	-0.09%
2022/03/08	11	19.66	6	19.43	19.20	5	5,494	0.09%
2022/03/07	4	20.40	0	0.00	20.15	4	5,424	0.07%
2022/03/02	10	21.60	0	0.00	21.65	10	5,616	0.18%
2022/03/01	10	21.80	1	21.90	21.80	9	5,678	0.16%
2022/02/25	1	21.55	7	21.60	21.60	-6	5,733	-0.10%
2022/02/24	8	21.98	7	22.00	21.70	1	5,783	0.02%
2022/02/23	9	22.40	0	0.00	22.40	9	5,727	0.16%
2022/02/22	1	22.50	0	0.00	22.45	1	5,772	0.02%
2022/02/21	0	0.00	3	22.75	23.20	-3	5,849	-0.05%
2022/02/18	3	22.55	0	0.00	22.50	3	5,964	0.05%
2022/02/17	2	22.58	0	0.00	22.55	2	6,082	0.03%
2022/02/16	0	0.00	2	22.48	22.50	-2	6,176	-0.03%
2022/02/14	4	22.49	0	0.00	22.40	4	6,296	0.06%
2022/02/11	9	22.95	0	0.00	22.90	9	6,319	0.14%
2022/02/10	0	0.00	20	23.20	23.20	-20	6,373	-0.31%
2022/02/09	10	22.95	148	23.20	23.20	-138	6,444	-2.14%	大賣/鉅額交易
2022/02/08	20	22.70	1	22.95	23.10	19	6,500	0.29%
2022/02/07	1	22.15	2	22.38	22.70	-1	6,516	-0.02%
2022/01/26	0	0.00	1	22.15	22.05	-1	6,721	-0.01%
2022/01/25	0	0.00	3	22.00	22.05	-3	7,132	-0.04%
2022/01/24	1	22.45	0	0.00	22.50	1	7,333	0.01%
2022/01/21	3	23.20	1	23.00	22.85	2	7,444	0.03%
2022/01/20	0	0.00	7	23.11	23.25	-7	7,536	-0.09%
2022/01/19	141	22.80	0	0.00	22.75	141	7,583	1.86%	大買/鉅額交易
2022/01/18	46	23.01	11	22.90	22.90	35	7,684	0.46%
2022/01/17	5	22.85	0	0.00	22.95	5	7,695	0.06%
2022/01/14	10	23.25	0	0.00	23.15	10	7,691	0.13%
2022/01/13	0	0.00	0.2	23.50	23.60	-0.2	7,693	0.00%
2022/01/11	1	23.20	20	23.10	23.10	-19	7,689	-0.25%
2022/01/07	8	23.51	110	23.50	23.50	-102	7,758	-1.31%	大賣/鉅額交易
2022/01/06	40	23.95	0	0.00	23.80	40	7,744	0.52%
2022/01/05	1	23.80	60	23.80	23.80	-59	7,888	-0.75%
2022/01/04	2	23.90	20	23.90	23.90	-18	8,033	-0.22%
2022/01/03	2	24.00	1	24.21	24.10	1	8,236	0.01%
2021/12/30	2	24.40	0	0.00	24.40	2	8,439	0.02%
2021/12/29	31	24.35	30	24.45	24.45	1	8,814	0.01%
2021/12/28	0	0.00	70	24.25	24.25	-70	8,912	-0.79%
2021/12/27	50	24.97	1	24.90	24.55	49	8,969	0.55%
2021/12/24	26	24.34	35	24.59	24.55	-9	8,872	-0.10%
2021/12/23	63	24.00	221	24.08	24.20	-158	8,763	-1.80%	大賣/鉅額交易
2021/12/22	30	23.95	40	23.93	23.85	-10	8,899	-0.11%
2021/12/21	20	23.70	22	23.85	23.85	-2	9,672	-0.02%
2021/12/20	40	23.83	0	0.00	23.75	40	10,919	0.37%
2021/12/16	1	23.50	0	0.00	23.40	1	11,709	0.01%
2021/12/15	0	0.00	32	23.50	23.50	-32	11,757	-0.27%
2021/12/14	70	24.38	68	23.87	23.60	2	11,674	0.02%
2021/12/13	1	23.70	0	0.00	23.65	1	11,356	0.01%
2021/12/10	2	23.80	20	23.80	23.80	-18	11,436	-0.16%
2021/12/09	55	24.29	45	24.10	24.10	10	11,418	0.09%
2021/12/08	50	24.60	40	24.50	24.50	10	11,350	0.09%
2021/12/07	65	24.80	60	24.55	24.55	5	11,364	0.04%
2021/12/06	10	24.40	0	0.00	24.60	10	11,348	0.09%
2021/12/03	25	24.80	25	24.55	24.55	0	11,460	0.00%
2021/12/02	0	0.00	48	24.58	24.55	-48	11,521	-0.42%
2021/12/01	50	23.90	50	24.09	24.10	0	11,489	0.00%
2021/11/30	105	23.77	51	24.15	24.15	54	11,498	0.47%	大買/
2021/11/29	59	23.66	19	23.78	23.70	40	11,497	0.35%
2021/11/26	30	24.80	10	24.40	24.35	20	11,492	0.17%
2021/11/25	60	25.12	40	25.15	25.15	20	11,641	0.17%
2021/11/23	60	24.83	250	24.31	24.30	-190	12,181	-1.56%	大賣/鉅額交易
2021/11/22	80	24.86	30	24.95	24.95	50	12,441	0.40%
2021/11/19	108	25.16	50	25.00	25.00	58	12,794	0.45%	大買/
2021/11/18	62	25.25	91	25.42	25.35	-29	13,135	-0.22%
2021/11/17	117	24.94	30	24.90	24.90	87	13,576	0.64%	大買/
2021/11/16	70	25.49	52	25.46	25.45	18	14,031	0.13%
2021/11/15	40	25.35	40	25.05	25.00	0	14,288	0.00%
2021/11/12	40	25.36	10	25.35	25.35	30	14,419	0.21%
2021/11/11	60	25.15	72	25.29	25.25	-12	14,487	-0.08%
2021/11/10	75	25.63	62	25.26	25.25	13	14,686	0.09%
2021/11/09	45	25.35	52	25.51	25.50	-7	14,727	-0.05%
2021/11/08	40	25.41	112	25.64	25.50	-72	14,830	-0.49%	大賣/
2021/11/05	85	24.78	40	25.08	25.20	45	14,893	0.30%
2021/11/04	97	25.33	70	25.11	25.10	27	14,941	0.18%
2021/11/03	37	25.41	41	25.57	25.55	-4	14,868	-0.03%
2021/11/02	98	25.48	155	25.49	25.75	-57	14,598	-0.39%	大賣/
2021/11/01	102	24.66	110	24.70	24.70	-8	14,140	-0.06%	大買/大賣/
2021/10/29	10	23.35	44	23.66	24.00	-34	13,986	-0.24%
2021/10/28	36	23.20	0	0.00	23.25	36	13,892	0.26%
2021/10/27	30	23.20	90	23.26	23.20	-60	13,948	-0.43%
2021/10/26	95	23.71	45	23.50	23.50	50	13,963	0.36%
2021/10/25	31	23.69	40	24.10	24.15	-9	14,064	-0.06%
2021/10/22	69	23.99	5	23.85	23.85	64	14,236	0.45%
2021/10/21	60	24.05	7	24.21	24.25	53	14,331	0.37%
2021/10/20	80	24.03	5	23.90	23.90	75	14,407	0.52%
2021/10/19	5	23.75	2	23.73	23.75	3	14,536	0.02%
2021/10/18	50	24.06	0	0.00	23.75	50	14,696	0.34%
2021/10/15	10	23.48	1	23.70	23.60	9	14,801	0.06%
2021/10/14	0	0.00	9	23.49	23.30	-9	14,915	-0.06%
2021/10/13	22	23.28	3	23.28	22.95	19	14,981	0.13%
2021/10/12	21	23.23	10	23.45	23.35	11	15,093	0.07%
2021/10/08	46	24.17	86	23.84	23.80	-40	15,197	-0.26%
2021/10/07	34	24.46	1	24.75	24.60	33	15,341	0.22%
2021/10/06	50	25.94	249	24.44	24.40	-199	15,683	-1.27%	大賣/鉅額交易
2021/10/05	30	25.45	30	26.20	26.20	0	15,845	0.00%
2021/10/04	50	26.88	51	26.01	26.00	-1	16,253	-0.01%
2021/10/01	50	27.23	81	26.60	26.60	-31	17,458	-0.18%
2021/09/30	60	27.55	61	28.15	28.15	-1	19,544	-0.01%
2021/09/29	42	27.66	1	27.80	27.35	41	20,578	0.20%
2021/09/28	66	28.89	100	28.00	28.00	-34	20,798	-0.16%
2021/09/27	148	28.95	144	29.10	29.10	4	20,738	0.02%	大買/大賣/
2021/09/24	82	27.88	31	27.50	27.50	51	20,876	0.24%
2021/09/23	68	25.28	60	25.92	26.30	8	21,071	0.04%
2021/09/22	20	25.35	20	25.15	25.15	0	21,199	0.00%
2021/09/17	40	26.15	40	25.90	25.90	0	21,437	0.00%
2021/09/15	0	0.00	3	26.45	26.75	-3	22,009	-0.01%
2021/09/14	30	26.77	20	26.50	26.50	10	23,056	0.04%
2021/09/13	20	26.65	20	26.95	26.95	0	24,384	0.00%
2021/09/10	30	27.05	0	0.00	26.90	30	24,983	0.12%
2021/09/09	25	26.85	0	0.00	26.85	25	25,064	0.10%
2021/09/08	22	26.70	50	26.15	26.15	-28	25,148	-0.11%
2021/09/07	20	26.85	0	0.00	26.85	20	25,156	0.08%
2021/09/06	65	27.09	25	27.24	27.05	40	25,237	0.16%
2021/09/03	40	27.50	3.3	27.40	27.35	36.7	25,676	0.14%
2021/09/02	20	27.60	0	0.00	27.40	20	26,116	0.08%
2021/09/01	21	28.15	70	28.10	28.05	-49	26,306	-0.19%
2021/08/31	48	28.46	41	28.20	28.20	7	26,884	0.03%
2021/08/30	48	29.29	20	28.80	28.80	28	28,273	0.10%
2021/08/27	34	30.05	20	30.31	29.80	14	28,864	0.05%
2021/08/26	31	30.16	49	30.40	30.40	-18	30,057	-0.06%
2021/08/25	46	29.98	27	30.06	29.80	19	30,309	0.06%
2021/08/24	3	30.00	13.1	30.11	30.20	-10.1	30,105	-0.03%
2021/08/23	34.1	29.23	26	29.73	29.80	8.1	29,992	0.03%
2021/08/20	106.1	28.75	94.1	29.27	29.35	12	29,683	0.04%	大買/
2021/08/19	49	27.94	10	28.10	27.25	39	29,232	0.13%
2021/08/18	64	26.79	50	27.57	27.65	14	28,981	0.05%
2021/08/16	1	28.35	2.7	28.08	28.20	-1.7	29,325	-0.01%
2021/08/13	70	27.64	30	27.90	27.70	40	29,278	0.14%
2021/08/12	79	27.76	7	27.54	27.45	72	29,479	0.24%
2021/08/11	20	27.00	22	27.50	27.25	-2	29,712	-0.01%
2021/08/10	1	27.85	2	28.08	27.80	-1	30,267	0.00%
2021/08/09	1	27.55	3	27.60	27.50	-2	30,588	-0.01%
2021/08/06	29	27.57	0	0.00	27.50	29	30,886	0.09%
2021/08/05	41	27.72	0	0.00	27.70	41	31,285	0.13%
2021/08/04	1	27.80	0	0.00	28.00	1	32,036	0.00%
2021/08/02	2.3	28.17	0	0.00	28.10	2.3	33,857	0.01%
2021/07/30	0	0.00	30	28.13	28.25	-30	33,900	-0.09%
2021/07/29	0.4	28.58	0	28.75	28.85	0.4	34,038	0.00%
2021/07/28	0	0.00	25	26.80	26.75	-25	34,043	-0.07%
2021/07/27	0	0.00	80	27.50	27.50	-80	34,246	-0.23%
2021/07/26	2	28.23	40	28.15	28.10	-38	34,397	-0.11%
2021/07/23	46	28.72	41	29.00	29.00	5	34,542	0.01%
2021/07/22	51	28.15	1	28.25	27.90	50	34,617	0.14%
2021/07/21	40	28.70	60	27.95	27.95	-20	34,729	-0.06%
2021/07/20	45	28.95	0	0.00	28.70	45	35,260	0.13%
2021/07/19	40	29.63	40	29.90	29.75	0	35,762	0.00%
2021/07/16	5	29.55	3	29.30	29.55	2	37,051	0.01%
2021/07/15	53	29.24	53	29.75	29.80	0	37,296	0.00%
2021/07/14	73	28.28	77	28.62	28.65	-4	37,389	-0.01%
2021/07/13	6	29.85	219	28.57	28.55	-213	37,654	-0.57%	大賣/鉅額交易
2021/07/12	39	31.04	48	30.04	30.00	-9	37,373	-0.02%
2021/07/09	22	30.60	20	30.60	30.60	2	37,170	0.01%
2021/07/08	29	31.46	21	31.55	31.20	8	37,200	0.02%
2021/07/07	58	30.76	129	32.12	33.00	-71	37,498	-0.19%	大賣/
2021/07/06	89	30.70	102	30.34	30.20	-13	36,604	-0.04%	大賣/
2021/07/05	57	29.18	41	29.28	29.30	16	35,690	0.04%
2021/07/02	77	29.84	83	29.03	28.75	-6	35,679	-0.02%
2021/07/01	70	29.36	91	29.34	29.15	-21	35,241	-0.06%
2021/06/30	67	28.86	88	29.16	29.10	-21	34,075	-0.06%
2021/06/29	0	0.00	10	28.00	27.95	-10	33,456	-0.03%
2021/06/28	14	27.90	2.4	27.93	28.05	11.6	33,345	0.03%
2021/06/25	77	28.40	55	28.40	28.40	22	33,139	0.07%
2021/06/24	43	28.15	75	28.27	28.05	-32	33,230	-0.10%
2021/06/23	99	29.13	101.2	28.46	28.00	-2.2	32,962	-0.01%	大賣/
2021/06/22	111.2	28.50	131	28.61	28.35	-19.8	32,133	-0.06%	大買/大賣/
2021/06/21	9.4	26.94	96	26.73	27.20	-86.6	31,048	-0.28%
2021/06/18	0	0.00	1	26.15	26.20	-1	30,521	0.00%
2021/06/17	40	26.05	51	26.20	26.05	-11	30,515	-0.04%
2021/06/16	71	25.85	103	25.78	25.75	-32	30,607	-0.10%	大賣/
2021/06/15	20	26.15	25	26.21	26.20	-5	30,771	-0.02%
2021/06/11	92	26.16	55	26.18	25.80	37	30,806	0.12%
2021/06/09	35	26.91	32	26.12	25.80	3	30,328	0.01%
2021/06/08	41	26.59	21	26.93	26.95	20	30,281	0.07%
2021/06/07	163	26.65	241	26.69	26.75	-78	30,078	-0.26%	大買/大賣/
2021/06/04	68	26.66	105	25.57	25.45	-37	29,176	-0.13%	大賣/
2021/06/03	92	26.16	98	26.50	26.30	-6	28,926	-0.02%
2021/06/02	54	24.54	55	24.88	25.00	-1	27,737	0.00%
2021/06/01	15	23.62	78	23.86	24.05	-63	27,738	-0.23%
2021/05/31	112	23.81	71	23.51	23.45	41	28,031	0.15%	大買/
2021/05/28	91	23.30	171	23.32	23.40	-80	28,241	-0.28%	大賣/
2021/05/27	70	22.75	50	22.64	22.55	20	28,840	0.07%
2021/05/26	20	22.45	33	22.72	22.65	-13	28,940	-0.04%
2021/05/25	161	22.68	20	22.20	22.45	141	29,170	0.48%	大買/鉅額交易
2021/05/24	101	22.46	49	22.52	22.50	52	29,306	0.18%	大買/
2021/05/21	34	21.40	4	21.70	21.80	30	29,216	0.10%
2021/05/20	74	20.98	70	20.80	20.90	4	29,656	0.01%
2021/05/19	11	21.63	41	21.58	21.65	-30	29,814	-0.10%
2021/05/18	144	20.69	68	21.13	21.40	76	29,967	0.25%	大買/
2021/05/17	28	19.76	47	19.79	19.75	-19	29,750	-0.06%
2021/05/14	32	22.72	6	21.75	21.90	26	29,442	0.09%
2021/05/13	41	22.59	90	22.77	22.75	-49	29,129	-0.17%
2021/05/12	122	26.09	93	24.34	24.30	29	28,784	0.10%	大買/
2021/05/11	132	28.76	113	28.23	27.00	19	28,130	0.07%	大買/大賣/
2021/05/10	81	27.91	27	28.07	27.70	54	26,837	0.20%
2021/05/07	33	26.23	4	26.26	26.30	29	26,299	0.11%
2021/05/06	15	26.27	51	25.98	26.05	-36	26,174	-0.14%
2021/05/05	12	26.53	12	26.97	26.20	0	26,135	0.00%
2021/05/04	13	26.40	0	0.00	25.65	13	26,011	0.05%
2021/05/03	30	28.85	60	27.95	27.75	-30	25,692	-0.12%
2021/04/29	10	29.25	70	29.20	29.20	-60	25,556	-0.23%
2021/04/28	0	0.00	20	29.48	29.50	-20	25,490	-0.08%
2021/04/27	16	29.42	0	0.00	29.05	16	25,392	0.06%
2021/04/26	78	29.58	15	30.07	29.45	63	25,277	0.25%
2021/04/23	14	28.38	77	28.94	28.80	-63	24,765	-0.25%
2021/04/22	148	29.17	140	28.76	28.15	8	24,382	0.03%	大買/大賣/
2021/04/21	102	28.28	98	28.54	28.50	4	23,289	0.02%	大買/
2021/04/20	62	28.17	0	0.00	28.15	62	22,959	0.27%
2021/04/19	87	27.93	108.2	28.65	28.60	-21.2	22,984	-0.09%	大賣/
2021/04/16	85.2	26.86	99	27.38	27.35	-13.8	22,491	-0.06%
2021/04/15	79	26.84	105	26.87	26.55	-26	22,548	-0.12%	大賣/
2021/04/14	91	26.99	28	26.41	26.50	63	22,414	0.28%
2021/04/13	57	28.70	104	28.18	27.45	-47	22,241	-0.21%	大賣/
2021/04/12	57	26.71	61	27.48	27.70	-4	21,035	-0.02%
2021/04/09	57	25.49	40	25.20	25.20	17	20,166	0.08%
2021/04/08	50	25.55	74	25.51	25.75	-24	20,195	-0.12%
2021/04/07	37	25.38	34	25.26	25.20	3	20,189	0.01%
2021/04/06	7	25.57	63	25.52	25.45	-56	21,139	-0.26%
2021/04/01	24	25.20	25	25.38	25.40	-1	21,886	0.00%
2021/03/31	15	25.15	18	25.06	25.00	-3	22,025	-0.01%
2021/03/30	20	25.20	25	25.07	25.05	-5	22,293	-0.02%
2021/03/29	102	25.22	72	25.31	25.15	30	22,530	0.13%	大買/
2021/03/26	31	24.56	30	24.65	24.65	1	22,966	0.00%
2021/03/25	77	24.73	1	24.30	24.35	76	23,415	0.32%
2021/03/24	51	24.80	4	24.70	24.70	47	23,412	0.20%
2021/03/23	38	24.49	130	24.21	24.20	-92	23,728	-0.39%	大賣/
2021/03/22	38	24.20	30	24.55	24.55	8	24,839	0.03%
2021/03/19	60	24.62	50	24.35	24.35	10	25,482	0.04%
2021/03/18	22	24.67	0.7	24.65	24.65	21.3	25,393	0.08%
2021/03/17	48	24.67	46	25.00	25.00	2	25,353	0.01%
2021/03/16	46	25.60	80	25.14	25.05	-34	25,596	-0.13%
2021/03/15	30	26.20	32	26.02	26.00	-2	25,472	-0.01%
2021/03/12	55	26.07	35	26.29	26.50	20	25,862	0.08%
2021/03/11	81	26.83	119	26.34	26.20	-38	25,667	-0.15%	大賣/
2021/03/10	4	26.20	76	26.50	26.60	-72	25,320	-0.28%
2021/03/09	32	25.60	41	26.16	26.60	-9	24,847	-0.04%
2021/03/08	20	25.15	92.4	25.62	25.25	-72.4	24,442	-0.30%
2021/03/05	23	25.45	1	26.00	25.10	22	24,446	0.09%
2021/03/04	42	25.40	59	25.47	25.35	-17	24,527	-0.07%
2021/03/03	75	24.40	58	25.05	25.10	17	24,643	0.07%
2021/03/02	81	25.51	111	24.45	23.85	-30	24,673	-0.12%	大賣/
2021/02/26	32	24.83	0	0.00	24.55	32	23,870	0.13%
2021/02/25	80	24.40	57	24.50	24.50	23	23,628	0.10%
2021/02/24	65	24.65	155	23.85	23.75	-90	23,315	-0.39%	大賣/
2021/02/23	75	24.90	41	24.90	24.90	34	22,923	0.15%
2021/02/22	51	24.42	70	24.48	24.40	-19	22,613	-0.08%
2021/02/19	40	23.53	24	23.98	24.00	16	21,988	0.07%
2021/02/18	31	22.92	69	23.27	23.40	-38	21,673	-0.18%
2021/02/17	30	21.25	37	22.44	22.60	-7	21,185	-0.03%
2021/02/05	50	20.55	50	20.60	20.60	0	21,124	0.00%
2021/02/04	10	20.15	10	20.55	20.60	0	21,036	0.00%
2021/02/03	20.4	20.05	25	20.12	20.10	-4.7	21,083	-0.02%
2021/02/02	43	19.76	30	20.07	20.10	13	21,054	0.06%
2021/02/01	25	19.24	15	19.80	19.80	10	21,016	0.05%
2021/01/29	30	19.70	20	19.65	19.45	10	20,990	0.05%
2021/01/28	10	19.55	6	19.60	19.55	4	20,941	0.02%
2021/01/27	50	19.67	21	19.45	19.45	29	20,916	0.14%
2021/01/26	15	19.95	70	19.73	19.70	-55	20,753	-0.27%
2021/01/25	20	20.15	0	0.00	20.25	20	20,681	0.10%
2021/01/22	75.4	19.65	29	19.77	19.80	46.4	20,700	0.22%
2021/01/21	101	19.86	103	19.55	19.55	-2	20,658	-0.01%	大買/大賣/
2021/01/20	2	19.93	21.1	19.70	19.70	-19.1	20,550	-0.09%
2021/01/19	23	20.56	11	20.48	20.45	12	20,529	0.06%
2021/01/18	35	19.88	32	20.75	20.75	3	20,590	0.01%
2021/01/15	0	0.00	54	20.51	20.50	-54	20,512	-0.26%
2021/01/14	41	21.46	20.2	21.00	21.10	20.8	20,317	0.10%
2021/01/13	3	21.40	16	21.78	21.50	-13	20,062	-0.06%
2021/01/12	38.9	22.46	137	21.60	21.65	-98.1	19,936	-0.49%	大賣/
2021/01/11	30	23.00	34	22.76	22.75	-4	19,579	-0.02%
2021/01/08	50	22.67	60	22.97	23.00	-10	19,476	-0.05%
2021/01/07	60	22.55	33	22.39	22.35	27	19,165	0.14%
2021/01/06	58	22.98	75	22.34	22.30	-17	19,005	-0.09%
2021/01/05	41	22.40	41	22.40	22.40	0	18,620	0.00%
2021/01/04	42	23.30	40.4	23.25	23.00	1.6	18,298	0.01%
2020/12/31	25	23.14	28	23.18	23.25	-3	17,806	-0.02%
2020/12/30	85	23.54	85	23.20	23.20	0	17,598	0.00%
2020/12/29	114	23.70	34	24.45	23.55	80	17,264	0.46%	大買/
2020/12/28	103	22.64	76	23.22	23.30	27	16,048	0.17%	大買/
2020/12/25	78	22.86	84	22.03	22.00	-6	15,075	-0.04%
2020/12/24	60	22.23	35	22.55	22.60	25	14,630	0.17%
2020/12/23	57	21.82	31	21.85	21.85	26	14,265	0.18%
2020/12/22	245	22.44	313	22.12	21.10	-68	14,034	-0.48%	大買/大賣/
2020/12/21	42	22.10	41	22.15	22.15	1	13,356	0.01%
2020/12/18	53	21.44	37	21.73	21.70	16	12,909	0.12%
2020/12/17	48	21.47	72	21.48	21.65	-24	12,765	-0.19%
2020/12/16	96	21.84	75	21.93	21.95	21	12,331	0.17%
2020/12/15	39	20.54	66	20.77	20.85	-27	11,296	-0.24%
2020/12/14	98	20.03	45	20.04	20.05	53	10,747	0.49%
2020/12/11	22	19.91	12	19.69	19.70	10	11,001	0.09%
2020/12/10	62	20.31	42	20.58	20.05	20	10,978	0.18%
2020/12/09	24	19.66	32	20.05	20.05	-8	10,723	-0.07%
2020/12/08	97	19.59	110	19.76	19.80	-13	10,876	-0.12%	大賣/
2020/12/04	31	18.73	20	18.75	18.75	11	10,758	0.10%
2020/12/03	38	18.80	8	18.94	18.65	30	10,834	0.28%
2020/12/02	57	19.49	50	19.45	19.20	7	10,983	0.06%
2020/12/01	52	19.23	26	19.33	19.40	26	10,885	0.24%
2020/11/30	101	19.24	42	19.49	19.05	59	10,762	0.55%	大買/
2020/11/27	46	18.25	35	18.52	18.50	11	10,297	0.11%
2020/11/26	65	17.56	34	17.89	18.10	31	10,050	0.31%
2020/11/25	25	17.11	10	17.20	16.95	15	10,420	0.14%
2020/11/24	10	17.00	2	17.00	16.85	8	11,456	0.07%
2020/11/23	0	0.00	8.2	16.91	16.80	-8.2	12,322	-0.07%
2020/11/20	0	0.00	1	17.10	17.00	-1	12,641	-0.01%
2020/11/19	0	0.00	4	17.00	17.00	-4	12,682	-0.03%
2020/11/18	0	0.00	45	17.05	17.05	-45	12,690	-0.35%
2020/11/17	0	0.00	2	17.13	17.10	-2	12,685	-0.02%
2020/11/16	20	16.85	20	16.80	16.80	0	12,703	0.00%
2020/11/13	101	17.50	1	17.30	16.85	100	12,720	0.79%	大買/
2020/11/12	0	0.00	2	17.00	17.00	-2	12,352	-0.02%
2020/11/11	42	17.08	3	17.05	17.05	39	12,385	0.31%
2020/11/10	1	16.70	10	16.60	16.75	-9	12,326	-0.07%
2020/11/09	1	16.60	7	16.53	16.50	-6	12,306	-0.05%
2020/11/06	0	0.00	30	16.03	16.00	-30	12,252	-0.24%
2020/11/05	0	0.00	40	16.16	16.20	-40	12,325	-0.32%
2020/11/04	0	0.00	50	16.20	16.35	-50	12,490	-0.40%
2020/11/03	20	16.50	70	16.36	16.35	-50	12,468	-0.40%
2020/10/30	21	16.54	20	16.15	16.10	1	12,590	0.01%
2020/10/28	0	0.00	36	16.86	16.80	-36	12,444	-0.29%
2020/10/27	11	17.42	0	0.00	17.35	11	12,406	0.09%
2020/10/26	54	17.35	0.1	17.30	17.40	53.9	12,249	0.44%
2020/10/22	0	0.00	10	16.15	16.15	-10	11,926	-0.08%
2020/10/21	0	0.00	40	16.08	16.10	-40	11,877	-0.34%
2020/10/20	2	16.20	13	16.00	16.00	-11	11,898	-0.09%
2020/10/16	25	16.38	120	16.15	16.15	-95	11,900	-0.80%	大賣/
2020/10/15	21	16.51	27	16.40	16.40	-6	11,979	-0.05%
2020/10/14	30	16.70	30	16.85	16.65	0	12,112	0.00%
2020/10/13	10	16.45	10	16.55	16.55	0	12,122	0.00%
2020/10/12	50	16.85	50	16.45	16.45	0	12,197	0.00%
2020/10/07	40	16.99	40	17.00	17.00	0	12,479	0.00%
2020/10/06	60	17.07	60	16.95	16.95	0	12,455	0.00%
2020/10/05	10	16.70	10	16.70	16.70	0	12,445	0.00%
2020/09/30	10	16.65	11	16.75	16.75	-1	12,476	-0.01%
2020/09/29	15	16.70	15	16.75	16.75	0	12,585	0.00%
2020/09/28	30	16.65	15	16.95	16.90	15	12,652	0.12%
2020/09/25	65	16.83	50	16.47	16.50	15	12,726	0.12%
2020/09/24	10	17.05	48	16.80	16.70	-38	12,623	-0.30%
2020/09/23	30	17.50	50	17.58	17.65	-20	12,487	-0.16%
2020/09/22	54	17.29	53	17.45	17.45	1	12,466	0.01%
2020/09/21	50	18.55	50	17.90	17.90	0	12,326	0.00%
2020/09/18	100	18.35	0	0.00	18.25	100	12,286	0.81%
2020/09/17	52	18.49	123	18.20	18.20	-71	12,245	-0.58%	大賣/
2020/09/16	3	18.25	64	18.49	18.55	-61	12,087	-0.50%
2020/09/15	30	17.85	7	18.06	17.90	23	11,716	0.20%
2020/09/14	42	17.90	53	17.71	17.70	-11	11,687	-0.09%
2020/09/11	50	17.93	42	17.48	17.45	8	11,673	0.07%
2020/09/10	30	17.55	31	17.70	17.70	-1	11,860	-0.01%
2020/09/09	10	17.65	0	0.00	17.45	10	12,503	0.08%
2020/09/08	25	17.19	20	17.45	17.25	5	12,463	0.04%
2020/09/07	60	17.13	86	17.49	17.40	-26	12,358	-0.21%
2020/09/04	26	16.94	10	17.15	17.05	16	12,113	0.13%
2020/09/03	53	17.09	27	17.18	17.20	26	12,388	0.21%
2020/09/02	36	16.70	31	16.83	17.00	5	12,253	0.04%
2020/09/01	20	17.00	7	17.04	17.05	13	12,117	0.11%
2020/08/31	37	17.11	35	17.37	17.45	2	11,852	0.02%
2020/08/28	2	16.05	49	16.34	16.40	-47	11,091	-0.42%
2020/08/27	27	15.31	26	15.56	15.15	1	10,286	0.01%
2020/08/26	1	14.70	20	14.90	15.30	-19	9,435	-0.20%
2020/08/25	0	0.00	15	13.95	13.95	-15	9,154	-0.16%
2020/08/24	0	0.00	20	13.90	13.90	-20	9,251	-0.22%
2020/08/20	0	0.00	117	13.78	13.75	-117	9,783	-1.20%	大賣/鉅額交易
2020/08/19	10	14.75	10	14.50	14.50	0	9,664	0.00%
2020/08/18	83	14.87	10	14.75	14.75	73	9,610	0.76%
2020/08/17	31	15.05	1	15.05	15.05	30	9,622	0.31%
2020/08/14	0	0.00	41	14.94	15.00	-41	9,567	-0.43%
2020/08/13	1	14.95	2	15.00	14.90	-1	9,576	-0.01%
2020/08/12	40	15.10	40	14.80	14.80	0	9,882	0.00%
2020/08/11	30	15.20	0	0.00	15.05	30	9,856	0.30%
2020/08/10	65	15.17	61	15.00	15.00	4	9,791	0.04%
2020/08/07	60	14.98	60	14.85	14.85	0	9,679	0.00%
2020/08/06	50	14.85	130	14.89	14.90	-80	9,658	-0.83%	大賣/
2020/08/04	20	14.45	20	14.30	14.30	0	9,604	0.00%
2020/08/03	40	14.20	0	0.00	14.40	40	9,745	0.41%
2020/07/31	5	14.25	0	0.00	14.65	5	10,163	0.05%
2020/07/30	10	14.30	10	14.25	14.25	0	10,280	0.00%
2020/07/29	20	14.25	0	0.00	14.30	20	10,326	0.19%
2020/07/28	30	14.20	0	0.00	14.20	30	10,367	0.29%
2020/07/27	1	14.25	0	0.00	14.15	1	10,380	0.01%
2020/07/24	50	14.52	72	14.35	14.35	-22	10,448	-0.21%
2020/07/23	11	14.94	30	14.85	14.85	-19	10,370	-0.18%
2020/07/21	30	15.25	30	14.90	14.90	0	10,347	0.00%
2020/07/20	50	15.00	50	15.10	15.10	0	10,242	0.00%
2020/07/17	25	14.88	30	14.57	14.45	-5	10,072	-0.05%
2020/07/16	50	14.94	30	14.90	14.90	20	10,092	0.20%
2020/07/15	25	14.95	89	14.67	14.75	-64	10,012	-0.64%
2020/07/14	32	14.36	15	14.30	14.30	17	9,794	0.17%
2020/07/13	39	14.11	30	14.30	14.30	9	9,803	0.09%
2020/07/10	23	14.04	120	13.99	13.95	-97	10,023	-0.97%	大賣/
2020/07/09	20	14.60	84	14.47	14.40	-64	10,033	-0.64%
2020/07/08	23	14.62	0	0.00	14.60	23	10,021	0.23%
2020/07/07	90	14.52	30	14.44	14.45	60	9,954	0.60%
2020/07/06	50	14.48	50	14.70	14.70	0	9,943	0.00%
2020/07/03	30	14.15	30	14.10	14.10	0	9,952	0.00%
2020/07/02	20	14.15	0	0.00	14.15	20	10,050	0.20%
2020/07/01	30	14.35	30	14.35	14.35	0	10,140	0.00%
2020/06/30	40	14.10	0	0.00	14.25	40	10,164	0.39%
2020/06/29	3	14.07	1	13.95	14.00	2	10,181	0.02%
2020/06/24	50	14.40	52	14.20	14.20	-2	10,114	-0.02%
2020/06/23	101	14.65	65	14.40	14.30	36	10,084	0.36%	大買/
2020/06/22	1	14.40	21	14.54	14.55	-20	10,079	-0.20%
2020/06/19	40	14.55	20	14.45	14.45	20	10,290	0.19%
2020/06/18	117	14.82	51	14.95	14.85	66	10,179	0.65%	大買/
2020/06/17	70	15.19	96	14.97	14.75	-26	10,112	-0.26%
2020/06/16	59	14.11	42	14.88	15.10	17	9,644	0.18%
2020/06/15	58	14.04	30	14.05	13.75	28	8,973	0.31%
2020/06/11	33	13.56	0	0.00	13.60	33	9,002	0.37%
2020/06/10	75	14.14	112	14.16	13.85	-37	9,104	-0.41%	大賣/
2020/06/09	0	0.00	12.1	13.82	13.90	-12.1	9,041	-0.13%
2020/06/08	0	0.00	26	13.50	13.50	-26	9,310	-0.28%
2020/06/05	50	13.70	12	13.65	13.65	38	9,508	0.40%
2020/06/04	60	13.50	70	13.45	13.45	-10	9,736	-0.10%
2020/06/03	50	13.75	91	13.74	13.75	-41	9,877	-0.42%
2020/06/02	40	13.40	12	13.33	13.30	28	9,928	0.28%
2020/06/01	50	13.15	25	13.23	13.25	25	10,142	0.25%
2020/05/29	0	0.00	1	13.30	13.20	-1	10,505	-0.01%
2020/05/28	96	13.27	6	13.29	13.10	90	10,702	0.84%
2020/05/27	50	12.65	22	12.60	12.60	28	10,775	0.26%
2020/05/22	2	12.40	200	12.20	12.20	-198	13,903	-1.42%	大賣/鉅額交易
2020/05/21	13.9	12.49	35	12.55	12.55	-21.1	14,118	-0.15%
2020/05/20	0	0.00	30	12.55	12.55	-30	14,374	-0.21%
2020/05/19	0	0.00	2	12.60	12.80	-2	14,879	-0.01%
2020/05/14	41	12.30	50	12.05	12.05	-9	15,208	-0.06%
2020/05/13	30	12.50	0	0.00	12.45	30	15,125	0.20%
2020/05/12	50	12.50	0	0.00	12.60	50	15,106	0.33%
2020/05/11	0	0.00	10.3	12.39	12.55	-10.3	15,021	-0.07%
2020/05/08	13	12.35	0	0.00	12.15	13	14,963	0.09%
2020/05/07	52	12.55	52	12.31	12.30	0	14,839	0.00%
2020/05/06	13	12.52	50	12.45	12.45	-37	14,409	-0.26%
2020/05/04	10	13.15	10	13.00	13.00	0	14,232	0.00%
2020/04/30	20	13.25	20	13.45	13.40	0	14,190	0.00%
2020/04/29	25	13.20	25	13.15	13.15	0	14,217	0.00%
2020/04/28	20	13.05	10	13.10	13.10	10	14,145	0.07%
2020/04/27	10	13.10	0	0.00	13.00	10	14,252	0.07%
2020/04/23	40	12.55	50	12.45	12.45	-10	14,209	-0.07%
2020/04/22	20	12.50	0	0.00	12.45	20	14,342	0.14%
2020/04/21	50	13.00	50	12.40	12.40	0	14,360	0.00%
2020/04/20	0	0.00	6	13.00	13.05	-6	14,296	-0.04%
2020/04/17	70	13.22	70	13.00	13.00	0	14,282	0.00%
2020/04/16	30	13.00	20	13.10	13.10	10	14,182	0.07%
2020/04/15	31	12.76	30	13.33	13.35	1	14,176	0.01%
2020/04/14	25	12.55	25	12.60	12.60	0	14,042	0.00%
2020/04/13	10	12.50	10	12.35	12.35	0	14,138	0.00%
2020/04/10	45	12.52	0	0.00	12.60	45	14,301	0.31%
2020/04/09	20	12.75	0	0.00	12.55	20	14,554	0.14%
2020/04/08	59	12.43	10	12.45	12.50	49	14,715	0.33%
2020/04/07	40	12.43	0	0.00	12.35	40	14,648	0.27%
2020/04/06	45	12.15	36	12.32	12.35	9	14,582	0.06%
2020/04/01	30	11.62	30	11.95	11.95	0	14,596	0.00%
2020/03/31	50	11.66	0	0.00	11.55	50	14,852	0.34%
2020/03/30	10	11.20	10	11.65	11.65	0	14,875	0.00%
2020/03/27	60	11.80	0	0.00	11.40	60	14,844	0.40%
2020/03/26	31	11.68	0	0.00	11.60	31	14,789	0.21%
2020/03/25	30	11.72	10	11.65	11.65	20	14,807	0.14%
2020/03/24	33	11.35	5	11.30	11.25	28	14,670	0.19%
2020/03/23	2	10.75	2	10.73	10.95	0	14,700	0.00%
2020/03/20	10	11.40	10	11.40	11.40	0	14,672	0.00%
2020/03/19	20	11.14	13	10.85	10.70	7	14,718	0.05%
2020/03/18	22	12.57	2	12.00	11.85	20	14,753	0.14%
2020/03/17	23	12.85	13	12.80	12.75	10	14,623	0.07%
2020/03/16	47	13.34	22	12.77	12.75	25	14,477	0.17%
2020/03/13	23.5	13.20	24	13.43	13.50	-0.5	14,271	0.00%
2020/03/12	10	14.35	60	15.00	14.35	-50	14,018	-0.36%
2020/03/11	12	15.70	2	15.80	15.90	10	13,831	0.07%
2020/03/10	14	16.41	3	16.48	16.45	11	13,569	0.08%
2020/03/09	25	16.41	2	17.10	16.20	23	13,285	0.17%
2020/03/06	7	16.86	0	0.00	16.90	7	13,005	0.05%
2020/03/05	4	17.26	6	17.33	17.50	-2	12,656	-0.02%
2020/03/04	1	17.60	0	0.00	17.60	1	12,393	0.01%
2020/03/03	0	0.00	3	18.10	18.05	-3	11,946	-0.03%
2020/03/02	9	18.33	42	18.20	17.90	-33	11,585	-0.28%
2020/02/27	59	18.66	16	19.01	18.20	43	11,017	0.39%
2020/02/26	24	17.83	32	17.44	18.05	-8	9,546	-0.08%
2020/02/25	11	16.73	17	16.39	16.45	-6	8,046	-0.07%
2020/02/24	9	16.47	23	16.43	16.60	-14	7,737	-0.18%
2020/02/21	0	0.00	3	16.22	16.25	-3	7,447	-0.04%
2020/02/20	20	16.39	47	16.07	16.10	-27	7,157	-0.38%
2020/02/19	1	15.65	5	15.74	15.85	-4	6,594	-0.06%
2020/02/18	3	14.88	2	14.90	15.05	1	6,160	0.02%
2020/02/17	3	14.55	1	14.55	14.50	2	5,958	0.03%
2020/02/14	0	0.00	1	14.30	14.25	-1	5,894	-0.02%
2020/02/13	1	14.00	0	0.00	14.05	1	5,930	0.02%
2020/02/12	0	0.00	1	14.00	14.05	-1	5,987	-0.02%
2020/02/10	2	13.50	3	13.88	13.80	-1	6,031	-0.02%
2020/02/07	8	13.86	26	13.88	14.05	-18	6,037	-0.30%
2020/02/06	0	0.00	3	13.75	13.85	-3	6,019	-0.05%
2020/02/03	0	0.00	42	13.10	13.40	-42	5,965	-0.70%
2020/01/31	1	13.60	1	13.70	13.80	0	5,836	0.00%
2020/01/30	1	13.60	21	13.61	13.60	-20	5,811	-0.34%
2020/01/20	11	15.09	0	0.00	15.05	11	5,710	0.19%
2020/01/17	0	0.00	66	14.98	14.95	-66	5,677	-1.16%
2020/01/16	0	0.00	70	14.71	14.85	-70	5,645	-1.24%
2020/01/09	3	15.25	0	0.00	15.50	3	5,566	0.05%
2020/01/08	1	15.15	0	0.00	15.20	1	5,523	0.02%
2020/01/07	3	15.65	1.7	15.83	15.60	1.3	5,417	0.02%
2020/01/06	6	15.70	2	15.70	15.90	4	5,266	0.08%
2020/01/03	3	15.97	0	0.00	15.70	3	5,073	0.06%
2020/01/02	71	15.55	6	15.55	15.75	65	4,772	1.36%
2019/12/31	0	0.00	4	15.00	15.05	-4	4,537	-0.09%
2019/12/30	6	14.90	3.1	14.92	15.00	2.9	4,477	0.07%
2019/12/27	68	15.10	0	0.00	15.00	68	4,400	1.55%
2019/12/26	27	14.77	9	14.99	14.95	18	4,265	0.42%
2019/12/25	3	14.33	2	14.20	14.30	1	3,898	0.03%
2019/12/19	4	14.79	0	0.00	14.65	4	3,677	0.11%
2019/12/18	0	0.00	4	14.55	14.70	-4	3,566	-0.11%
2019/12/17	0	0.00	1	14.55	14.55	-1	3,473	-0.03%
2019/12/16	4	14.40	1	14.40	14.40	3	3,346	0.09%
2019/12/13	1	14.25	53	13.80	14.10	-52	3,149	-1.65%
2019/12/12	0	0.00	7	13.86	13.75	-7	2,886	-0.24%
2019/12/10	1	13.80	0	0.00	13.75	1	2,747	0.04%
2019/12/09	1	13.75	0	0.00	13.75	1	2,715	0.04%
2019/12/06	50	13.30	8	13.39	13.45	42	2,609	1.61%
2019/12/05	3	12.97	0	0.00	12.95	3	2,471	0.12%
2019/12/04	0	0.00	5	13.00	13.00	-5	2,470	-0.20%
2019/11/28	1	13.20	0	0.00	13.20	1	2,498	0.04%
2019/11/27	0	0.00	2	13.23	13.25	-2	2,530	-0.08%
2019/11/26	1	13.20	0	0.00	13.15	1	2,526	0.04%
2019/11/21	5	13.30	5	13.30	13.35	0	2,524	0.00%
2019/11/15	3	13.15	0	0.00	13.15	3	2,556	0.12%
2019/11/12	2	13.30	0	0.00	13.15	2	2,553	0.08%
2019/11/11	2	13.30	0	0.00	13.30	2	2,528	0.08%
2019/11/08	10	13.55	0	0.00	13.50	10	2,480	0.40%
2019/11/07	6	13.59	2	13.65	13.65	4	2,448	0.16%
2019/11/05	3	13.70	0	0.00	13.70	3	2,340	0.13%
2019/11/04	1	13.60	3	13.63	13.60	-2	2,315	-0.09%
2019/10/31	10	13.60	0	0.00	13.55	10	2,329	0.43%
2019/10/23	2	13.70	0	0.00	13.70	2	2,301	0.09%
2019/10/22	0	0.00	2	14.00	13.90	-2	2,302	-0.09%
2019/10/21	20	13.80	2	13.70	13.85	18	2,297	0.78%
2019/10/17	2	13.60	0	0.00	13.55	2	2,206	0.09%
2019/10/15	4	13.50	0	0.00	13.50	4	2,331	0.17%
2019/10/07	2	13.70	0	0.00	13.70	2	2,487	0.08%
2019/10/04	10	13.55	0	0.00	13.55	10	2,490	0.40%
2019/09/27	0	0.00	2	13.70	13.65	-2	2,516	-0.08%
2019/09/26	1	13.95	0	0.00	13.90	1	2,508	0.04%
2019/09/24	1	14.20	10	14.20	14.20	-9	2,519	-0.36%
2019/09/23	2	14.55	0	0.00	14.45	2	2,523	0.08%
2019/09/19	0	0.00	2	14.65	14.55	-2	2,514	-0.08%
2019/09/18	4	14.55	2	14.60	14.50	2	2,519	0.08%
2019/09/17	2	14.50	0	0.00	14.45	2	2,530	0.08%
2019/09/16	0	0.00	2	14.65	14.55	-2	2,542	-0.08%
2019/09/06	0	0.00	2	14.60	14.65	-2	2,503	-0.08%
2019/09/03	0	0.00	3	14.52	14.70	-3	2,606	-0.12%
2019/09/02	0	0.00	0.8	14.25	14.25	-0.8	2,565	-0.03%
2019/08/30	0	0.00	12	14.06	14.05	-12	2,641	-0.45%
2019/08/26	0	0.00	4	13.41	13.60	-4	3,247	-0.12%
2019/08/23	0	0.00	0	13.90	13.60	0	3,260	0.00%
2019/08/22	4	13.75	0	0.00	13.65	4	3,289	0.12%
2019/08/21	2	13.90	0	0.00	13.75	2	3,324	0.06%
2019/08/20	4	13.90	5	13.95	14.00	-1	3,355	-0.03%
2019/08/16	2	13.40	0	0.00	13.55	2	3,343	0.06%
2019/08/14	0	0.00	10	13.75	13.70	-10	3,336	-0.30%
2019/08/12	0	0.00	19	14.06	14.05	-19	3,325	-0.57%
2019/08/08	1	14.35	14	14.25	14.25	-13	3,355	-0.39%
2019/08/06	1	14.20	7	13.94	14.30	-6	3,438	-0.17%
2019/08/02	1	14.55	7	14.59	14.55	-6	3,614	-0.17%
2019/07/31	8	14.88	3	14.95	14.95	5	3,691	0.14%
2019/07/30	10	15.35	13	15.15	15.15	-3	3,756	-0.08%
2019/07/29	20	15.35	3	15.35	15.35	17	3,914	0.43%
2019/07/26	0	0.00	3	15.23	15.25	-3	4,014	-0.07%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/23	2	15.20	0	0.00	15.10	2	4,865	0.04%
2019/07/22	0	0.00	10	15.20	15.35	-10	4,861	-0.21%
2019/07/19	4	15.21	3	15.25	15.20	1	4,855	0.02%
2019/07/17	2	15.60	0	0.00	15.60	2	4,838	0.04%
2019/07/16	13	15.40	15	15.65	16.00	-2	4,789	-0.04%
2019/07/15	2	14.85	0	0.00	14.75	2	4,590	0.04%
2019/07/10	0	0.00	10	14.75	14.70	-10	4,714	-0.21%
2019/07/04	0	0.00	1	15.00	14.90	-1	5,059	-0.02%
2019/07/01	2	14.75	0	0.00	14.70	2	5,250	0.04%
2019/06/25	5	14.65	0	0.00	14.65	5	5,511	0.09%
2019/06/21	5	14.95	0	0.00	14.65	5	5,653	0.09%
2019/06/19	0	0.00	2	14.80	14.80	-2	6,047	-0.03%
2019/06/12	0	0.00	1	14.70	14.70	-1	8,354	-0.01%
2019/06/11	0	0.00	25	14.29	14.30	-25	8,449	-0.30%
2019/06/10	0	0.00	21	14.00	14.05	-21	8,771	-0.24%
2019/06/06	17	14.18	21	14.21	14.05	-4	9,203	-0.04%
2019/06/05	0	0.00	1	14.30	14.25	-1	9,367	-0.01%
2019/06/04	1	14.15	5	14.24	14.30	-4	9,419	-0.04%
2019/06/03	1	14.40	42	14.50	14.10	-41	9,449	-0.43%
2019/05/31	16	14.64	0	0.00	14.55	16	9,414	0.17%
2019/05/29	5	15.15	0	0.00	15.20	5	9,137	0.05%
2019/05/28	8	15.00	0	0.00	15.50	8	9,215	0.09%
2019/05/27	5	15.18	2	15.20	15.20	3	9,364	0.03%
2019/05/24	2	15.48	6	15.60	15.45	-4	9,482	-0.04%
2019/05/21	1	16.00	0	0.00	16.00	1	9,584	0.01%
2019/05/14	2	15.30	10	15.00	15.45	-8	10,199	-0.08%
2019/05/13	0	0.00	4	15.40	15.30	-4	10,319	-0.04%
2019/05/10	6	15.81	0	0.00	15.50	6	10,295	0.06%
2019/05/08	3	16.60	2	16.65	16.70	1	10,122	0.01%
2019/05/07	4	16.69	0	0.00	16.80	4	10,112	0.04%
2019/05/06	8	16.76	6	16.70	16.75	2	10,056	0.02%
2019/05/03	11	17.57	11	17.55	17.55	0	9,947	0.00%
2019/05/02	9	17.86	10	17.77	17.70	-1	9,848	-0.01%
2019/04/30	14	17.67	26	17.76	18.10	-12	9,508	-0.13%
2019/04/29	5	16.95	0	0.00	16.90	5	9,059	0.06%
2019/04/26	0	0.00	1	16.85	16.75	-1	8,995	-0.01%
2019/04/24	1	17.10	2	17.10	16.90	-1	8,990	-0.01%
2019/04/23	0	0.00	6	17.00	17.00	-6	8,962	-0.07%
2019/04/22	2	16.93	12	16.71	16.95	-10	8,930	-0.11%
2019/04/19	0	0.00	18	16.60	16.55	-18	8,864	-0.20%
2019/04/17	3	16.85	0	0.00	16.85	3	8,861	0.03%
2019/04/16	0	0.00	3	16.90	17.00	-3	8,858	-0.03%
2019/04/15	6	16.73	0	0.00	16.90	6	8,825	0.07%
2019/04/12	2	16.58	10	16.55	16.35	-8	8,782	-0.09%
2019/04/11	9	16.86	2	16.80	16.65	7	8,701	0.08%
2019/04/10	3	17.27	0	0.00	17.00	3	8,621	0.03%
2019/04/09	5	17.08	171	17.13	17.05	-166	8,563	-1.94%	大賣/鉅額交易
2019/04/03	26	17.40	0	0.00	17.40	26	8,414	0.31%
2019/04/02	53	17.60	6	17.52	17.65	47	8,362	0.56%
2019/04/01	7	17.12	1	17.10	17.10	6	8,220	0.07%
2019/03/29	2	17.13	0	0.00	17.05	2	8,137	0.02%
2019/03/28	0	0.00	1	17.05	17.20	-1	8,115	-0.01%
2019/03/27	1	17.25	2	17.10	17.20	-1	8,136	-0.01%
2019/03/26	171	17.12	1	17.10	17.10	170	8,096	2.10%	大買/鉅額交易
2019/03/25	2	17.10	0	0.00	17.05	2	8,034	0.02%
2019/03/22	17	17.47	3	17.40	17.45	14	7,913	0.18%
2019/03/21	6	18.23	43	18.30	18.15	-37	7,644	-0.48%
2019/03/20	51	18.54	71	18.17	18.05	-20	7,508	-0.27%
2019/03/19	175	19.21	147	19.28	18.90	28	7,176	0.39%	大買/大賣/
2019/03/18	29	20.93	5	21.01	20.75	24	6,678	0.36%
2019/03/15	80	20.20	20	20.39	20.85	60	6,362	0.94%
2019/03/14	0	0.00	1	19.30	19.30	-1	5,534	-0.02%
2019/03/13	22	19.03	1	19.45	18.95	21	5,465	0.38%
2019/03/12	30	18.85	40	18.70	19.00	-10	5,169	-0.19%
2019/03/11	0	0.00	2	17.70	17.70	-2	4,796	-0.04%
2019/03/08	5	16.98	0	0.00	16.95	5	4,838	0.10%
2019/03/07	5	17.65	2	17.33	17.25	3	4,883	0.06%
2019/03/06	1	17.45	2	17.65	17.80	-1	4,838	-0.02%
2019/03/05	1	17.70	3	17.78	17.65	-2	4,744	-0.04%
2019/03/04	0	0.00	1	17.30	17.35	-1	4,655	-0.02%
2019/02/27	2	17.28	4	17.56	17.45	-2	4,632	-0.04%
2019/02/26	8	17.76	0	0.00	17.80	8	4,707	0.17%
2019/02/25	3	17.62	131	17.15	17.95	-128	4,584	-2.79%	大賣/鉅額交易
2019/02/22	70	17.17	2	17.10	17.10	68	4,436	1.53%
2019/02/21	101	17.10	3	17.15	17.30	98	4,426	2.21%	大買/
2019/02/20	1	17.10	1	17.15	17.20	0	4,448	0.00%
2019/02/19	0	0.00	2	17.23	17.15	-2	4,383	-0.05%
2019/02/18	1	17.00	0	0.00	17.00	1	4,309	0.02%
2019/02/15	1	17.10	0	0.00	17.05	1	4,241	0.02%
2019/02/14	2	17.10	8	16.77	17.15	-6	4,070	-0.15%
2019/02/13	1	16.10	11	16.45	16.40	-10	3,827	-0.26%
2019/02/12	3	16.00	4	15.95	16.05	-1	3,718	-0.03%
2019/02/11	1	15.25	0	0.00	15.30	1	3,568	0.03%
2019/01/25	0	0.00	2	14.90	14.95	-2	3,621	-0.06%
2019/01/18	4	14.41	0	0.00	14.50	4	3,634	0.11%
2019/01/17	0	0.00	5	14.45	14.45	-5	3,674	-0.14%
2019/01/16	5	14.25	0	0.00	14.35	5	3,668	0.14%
2019/01/09	3	14.30	0	0.00	14.35	3	3,755	0.08%
2018/12/21	3	14.80	0	0.00	14.95	3	4,042	0.07%
2018/12/20	4	15.03	0	0.00	15.05	4	4,088	0.10%
2018/12/19	4	15.39	4	15.55	15.40	0	4,039	0.00%
2018/12/18	9	15.60	0	0.00	15.55	9	4,038	0.22%
2018/12/17	6	15.83	3	15.85	15.80	3	4,021	0.07%
2018/12/14	0	0.00	4	15.86	15.85	-4	4,088	-0.10%
2018/12/13	10	15.95	0	0.00	16.05	10	4,111	0.24%
2018/12/10	1	15.85	3	15.85	15.80	-2	4,204	-0.05%
2018/12/07	10	16.68	0	0.00	16.60	10	4,121	0.24%
2018/12/06	2	16.58	0	0.00	16.45	2	4,073	0.05%
2018/12/04	0	0.00	3	17.30	17.30	-3	4,125	-0.07%
2018/12/03	1	17.40	6	17.60	17.50	-5	4,110	-0.12%
2018/11/30	3	16.80	3	16.77	17.10	0	3,861	0.00%
2018/11/26	2	16.25	2	16.40	16.25	0	3,718	0.00%
2018/11/23	8	16.96	0	0.00	16.35	8	3,702	0.22%
2018/11/16	0	0.00	10	15.95	15.85	-10	3,685	-0.27%
2018/11/14	1	15.85	0	0.00	15.75	1	3,725	0.03%
2018/11/12	0	0.00	8	16.25	16.15	-8	3,917	-0.20%
2018/11/07	15	15.90	17	16.30	16.30	-2	4,070	-0.05%
2018/11/06	20	16.45	20	16.05	16.05	0	4,169	0.00%
2018/10/30	2	15.05	0	0.00	15.15	2	4,667	0.04%
2018/10/29	0	0.00	22	15.10	15.10	-22	4,722	-0.47%
2018/10/26	3	15.30	0	0.00	15.25	3	4,787	0.06%
2018/10/25	20	15.80	0	0.00	15.75	20	4,873	0.41%
2018/10/24	5	16.75	0	0.00	16.70	5	5,198	0.10%
2018/10/17	0	0.00	2	17.28	17.15	-2	5,652	-0.04%
2018/10/12	10	16.00	10	16.90	16.90	0	5,626	0.00%
2018/10/11	3	16.75	0	0.00	16.75	3	5,614	0.05%
2018/10/08	1	18.60	0	0.00	18.65	1	5,492	0.02%
2018/10/05	2	19.20	0	0.00	19.05	2	5,455	0.04%
2018/10/04	0	0.00	10	20.30	20.30	-10	5,367	-0.19%
2018/10/03	10	20.80	0	0.00	20.50	10	5,380	0.19%
2018/10/02	0	0.00	1	21.35	21.15	-1	5,441	-0.02%
2018/09/28	3	21.15	0	0.00	21.15	3	5,687	0.05%
2018/09/27	1	21.65	0	0.00	21.35	1	5,676	0.02%
2018/09/19	10	22.15	10	22.05	22.05	0	5,749	0.00%
2018/09/14	1	20.35	0	0.00	20.95	1	5,829	0.02%
2018/09/13	0	0.00	50	20.23	20.25	-50	5,831	-0.86%
2018/09/11	0	0.00	2	20.00	20.50	-2	5,845	-0.03%
2018/09/10	2	19.75	78	20.08	20.25	-76	5,816	-1.31%
2018/09/04	10	23.10	0	0.00	23.05	10	5,693	0.18%
2018/09/03	0	0.00	1	23.25	23.05	-1	5,729	-0.02%
2018/08/31	18	22.86	0	0.00	22.80	18	5,720	0.31%
2018/08/24	0	0.00	2	23.25	23.00	-2	5,806	-0.03%
2018/08/23	7	23.45	15	23.29	23.80	-8	5,783	-0.14%
2018/08/22	2	22.25	0	0.00	22.20	2	5,559	0.04%
2018/08/17	1	21.80	0	0.00	21.70	1	5,499	0.02%
2018/08/16	5	21.10	38	20.90	21.20	-33	5,382	-0.61%
2018/08/15	2	21.80	0	0.00	21.40	2	5,392	0.04%
2018/08/14	6	21.81	40	21.94	22.20	-34	5,323	-0.64%
2018/08/13	1	22.60	20	22.33	22.05	-19	5,275	-0.36%
2018/08/10	1	23.85	2	23.85	23.50	-1	5,161	-0.02%
2018/08/09	2	23.45	20	23.25	23.65	-18	5,148	-0.35%
2018/08/08	5	24.35	0	0.00	24.25	5	5,070	0.10%
2018/08/07	27	24.98	16	24.90	24.50	11	5,041	0.22%
2018/08/06	8	27.09	7	26.93	26.75	1	4,767	0.02%
2018/08/03	12	26.55	30	26.50	26.40	-18	4,706	-0.38%
2018/08/02	22	26.80	0	0.00	26.70	22	4,799	0.46%
2018/08/01	2	27.50	0	0.00	27.55	2	4,725	0.04%
2018/07/31	18	26.81	2	26.90	26.90	16	4,639	0.34%
2018/07/30	2	26.25	25	26.04	27.60	-23	4,313	-0.53%
2018/07/27	0	0.00	10	25.00	25.10	-10	3,894	-0.26%
2018/07/26	0	0.00	5	25.00	24.80	-5	3,871	-0.13%
2018/07/25	0	0.00	2	24.60	24.80	-2	3,834	-0.05%
2018/07/24	22	23.70	0	0.00	24.15	22	3,781	0.58%
2018/07/23	5	23.90	0	0.00	23.85	5	3,801	0.13%
2018/07/20	5	24.30	0	0.00	24.25	5	3,814	0.13%
2018/07/19	2	24.58	0	0.00	24.60	2	3,831	0.05%
2018/07/18	0	0.00	9	24.58	24.70	-9	3,860	-0.23%
2018/07/17	14.1	24.85	0	0.00	24.50	14.1	3,872	0.36%
2018/07/16	33	25.34	15	25.47	25.05	18	4,030	0.45%
2018/07/13	1	25.10	12	25.00	25.15	-11	4,033	-0.27%
2018/07/11	33	24.63	1	24.65	24.60	32	4,045	0.79%
2018/07/10	77	24.72	60	24.80	24.90	17	4,040	0.42%
2018/07/09	31	24.90	23	25.27	24.90	8	3,970	0.20%
2018/07/06	50	23.95	0	0.00	23.75	50	3,846	1.30%
2018/07/05	2	23.40	0	0.00	23.05	2	3,845	0.05%
2018/07/03	27	25.90	0	0.00	25.25	27	3,992	0.68%
2018/07/02	11	26.09	0	0.00	26.05	11	3,895	0.28%
2018/06/29	7	25.89	0	0.00	26.00	7	3,807	0.18%
2018/06/28	3	26.10	0	0.00	25.80	3	3,749	0.08%
2018/06/27	15	26.52	3	26.77	26.40	12	3,717	0.32%
2018/06/26	3	26.03	6	26.53	26.05	-3	3,635	-0.08%
2018/06/22	2	27.63	0	0.00	27.40	2	3,494	0.06%
2018/06/19	5	29.40	30.2	29.34	28.80	-25.2	3,489	-0.72%
2018/06/15	1	29.95	21	29.95	30.00	-20	3,478	-0.58%
2018/06/14	10	30.98	0	0.00	30.65	10	3,462	0.29%
2018/06/13	2	31.65	0	0.00	31.60	2	3,434	0.06%
2018/06/11	13	31.81	0	0.00	31.55	13	3,459	0.38%
2018/06/04	0	0.00	15	33.60	33.95	-15	3,506	-0.43%
2018/05/25	1	32.85	0	0.00	32.75	1	3,912	0.03%
2018/05/23	5	32.30	0	0.00	32.40	5	4,184	0.12%
2018/05/22	5	33.10	0	0.00	33.10	5	4,115	0.12%
2018/05/17	11	33.78	6	33.85	33.85	5	4,175	0.12%
2018/05/16	5	34.25	20	35.00	34.30	-15	4,153	-0.36%
2018/05/15	19	34.81	0	0.00	34.70	19	4,137	0.46%
2018/05/14	0	0.00	10	35.40	35.60	-10	4,235	-0.24%
2018/05/11	1	33.60	10	34.55	34.65	-9	4,198	-0.21%
2018/05/10	22	33.62	9	33.54	33.50	13	4,197	0.31%
2018/05/09	8	35.00	5	35.60	35.00	3	4,093	0.07%
2018/05/07	5	34.60	1	35.70	34.60	4	4,137	0.10%
2018/04/30	0	0.00	0.1	34.80	34.75	-0.1	4,341	0.00%
2018/04/27	2	34.98	0	0.00	34.60	2	4,402	0.05%
2018/04/25	0	0.00	10	37.48	36.30	-10	4,699	-0.21%
2018/04/20	0	0.00	15	36.65	37.20	-15	4,703	-0.32%
2018/04/11	1	35.15	1	35.60	35.00	0	5,325	0.00%
2018/04/10	0	0.00	43	34.05	35.45	-43	5,281	-0.81%
2018/04/09	5	32.00	0	0.00	32.25	5	5,146	0.10%
2018/04/03	5	32.75	1	32.45	32.75	4	5,138	0.08%
2018/03/27	1	32.85	2	32.90	32.80	-1	5,678	-0.02%
2018/03/23	7	33.09	0	0.00	32.85	7	5,831	0.12%
2018/03/22	16	34.22	0	0.00	34.10	16	5,842	0.27%
2018/03/21	6	34.91	0	0.00	34.25	6	5,932	0.10%
2018/03/20	5	35.05	2	35.60	35.15	3	6,175	0.05%
2018/03/19	5	36.54	0	0.00	36.00	5	6,203	0.08%
2018/03/14	0	0.00	5	37.65	37.75	-5	6,286	-0.08%
2018/03/13	0	0.00	12	37.86	37.60	-12	6,329	-0.19%
2018/03/12	0	0.00	6	37.60	37.60	-6	6,478	-0.09%
2018/03/09	1	36.80	1	37.15	36.80	0	6,687	0.00%
2018/03/08	0	0.00	2	36.35	36.50	-2	6,698	-0.03%
2018/03/06	2	36.10	4	35.21	36.10	-2	6,922	-0.03%
2018/03/05	2	38.00	1	38.10	36.15	1	6,935	0.01%
2018/03/02	0	0.00	1	36.95	37.65	-1	6,967	-0.01%
2018/03/01	1	37.30	10	36.75	37.35	-9	6,992	-0.13%
2018/02/27	1	36.85	2.3	36.56	36.55	-1.3	6,965	-0.02%
2018/02/26	8	37.11	2	36.90	37.00	6	6,882	0.09%
2018/02/22	0	0.00	1	32.25	32.35	-1	6,804	-0.01%
2018/02/12	1	31.30	0	0.00	31.05	1	6,984	0.01%
2018/02/09	10	29.80	10	31.65	31.55	0	7,023	0.00%
2018/02/07	1	31.70	10	32.15	31.65	-9	7,052	-0.13%
2018/02/06	10	30.92	2	32.20	31.20	8	7,074	0.11%
2018/02/05	0	0.00	1	33.90	34.20	-1	6,997	-0.01%
2018/02/02	1	35.00	0	0.00	34.80	1	7,066	0.01%
2018/01/31	9	33.41	0	0.00	33.40	9	7,224	0.12%
2018/01/26	10	35.50	10	35.50	35.00	0	7,417	0.00%
2018/01/25	4	35.90	1	35.85	35.45	3	7,477	0.04%
2018/01/24	0	0.00	5	35.70	36.00	-5	7,553	-0.07%
2018/01/22	3	36.03	0	0.00	36.10	3	7,635	0.04%
2018/01/19	20	35.96	33	36.22	36.45	-13	7,686	-0.17%
2018/01/17	0	0.00	1	37.80	37.75	-1	7,545	-0.01%
2018/01/16	3	37.77	2	37.70	37.95	1	7,750	0.01%
2018/01/15	4	37.25	1	37.35	37.70	3	7,944	0.04%
2018/01/12	1	37.05	0	0.00	37.20	1	8,164	0.01%
2018/01/11	5	36.75	2	37.40	36.70	3	8,320	0.04%
2018/01/10	22	37.31	8	37.25	37.25	14	8,355	0.17%
2018/01/09	5	38.10	1	38.45	38.00	4	8,291	0.05%
2018/01/08	39.3	38.38	20	38.63	38.00	19.3	8,252	0.23%
2018/01/05	2	41.40	3	41.17	41.50	-1	8,010	-0.01%
2018/01/04	6	40.38	1	40.65	40.25	5	8,136	0.06%
2018/01/02	34	42.00	0	0.00	41.45	34	8,679	0.39%