榮成 (1909)-凱基-台南券商分點個股進出

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
14.55
漲跌
▼0.35
漲幅
-2.35%
成交量
3,269張
產業
上市造紙類股
777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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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
2024/04/18	3	14.75	0	0.00	14.90	3	1,499	0.20%
2024/04/08	0	0.00	1	14.90	15.00	-1	1,327	-0.08%
2024/04/01	0	0.00	1	14.90	14.95	-1	1,282	-0.08%
2024/03/28	1	14.70	0	0.00	14.55	1	1,234	0.08%
2024/03/26	0	14.50	0	0.00	14.50	0	1,195	0.00%
2024/03/25	1	14.70	0	0.00	14.70	1	1,183	0.08%
2024/03/20	0	0.00	2	14.30	14.20	-2	1,201	-0.17%
2024/03/19	0	0.00	1	14.20	14.20	-1	1,200	-0.08%
2024/03/18	0	14.25	1	14.20	14.30	-1	1,236	-0.08%
2024/03/11	0	14.50	1.1	14.19	14.30	-1.1	1,204	-0.09%
2024/03/04	0	0.00	1	14.10	14.30	-1	1,159	-0.09%
2024/02/29	1	13.95	0	0.00	13.95	1	1,115	0.09%
2024/02/20	4	14.34	0	0.00	14.15	4	1,130	0.35%
2024/02/16	0	0.00	0.2	14.15	14.15	-0.2	1,182	-0.02%
2024/02/15	0	0.00	2	14.05	14.00	-2	1,182	-0.17%
2024/01/31	0	0.00	1	13.90	13.85	-1	1,180	-0.08%
2024/01/30	1	13.80	0	0.00	13.80	1	1,185	0.08%
2024/01/22	2	13.70	0	0.00	13.65	2	1,239	0.16%
2024/01/03	0	0.00	1	14.65	14.60	-1	1,656	-0.06%
2023/12/28	3	14.90	0	0.00	14.90	3	1,786	0.17%
2023/12/27	0	0.00	25	14.84	14.90	-25	1,796	-1.39%
2023/12/13	2	14.50	0	0.00	14.50	2	1,756	0.11%
2023/12/01	0	0.00	22	15.00	15.05	-22	1,746	-1.26%
2023/11/24	2	14.80	0	0.00	14.75	2	1,713	0.12%
2023/11/16	0	0.00	1	14.60	14.60	-1	1,708	-0.06%
2023/11/15	0	0.00	3	14.40	14.45	-3	1,698	-0.18%
2023/11/10	12	14.10	0	0.00	14.10	12	1,693	0.71%
2023/11/07	0	0.00	3	14.20	14.10	-3	1,817	-0.17%
2023/10/27	0	0.00	2	13.95	13.95	-2	1,960	-0.10%
2023/10/24	3	13.98	0	0.00	14.00	3	2,202	0.14%
2023/10/23	2	14.00	0	0.00	14.10	2	2,169	0.09%
2023/10/20	0	0.00	1	14.15	14.15	-1	2,178	-0.05%
2023/10/18	0	0.00	1	14.50	14.45	-1	2,222	-0.05%
2023/10/17	2	14.50	0	0.00	14.40	2	2,124	0.09%
2023/10/13	2	14.35	0	0.00	14.40	2	2,031	0.10%
2023/10/12	0	0.00	5	14.15	14.25	-5	1,999	-0.25%
2023/10/06	0	0.00	1	14.50	14.60	-1	1,981	-0.05%
2023/10/04	1	14.20	0	0.00	14.20	1	1,945	0.05%
2023/09/27	0	0.00	2	14.70	14.75	-2	1,976	-0.10%
2023/09/22	1	14.75	0	0.00	14.75	1	2,080	0.05%
2023/09/07	0	0.00	2	14.65	14.65	-2	2,372	-0.08%
2023/09/05	1	14.90	12	14.95	15.00	-11	2,381	-0.46%
2023/09/01	0	0.00	9	15.05	15.00	-9	2,393	-0.38%
2023/08/30	2	14.85	0	0.00	14.95	2	2,510	0.08%
2023/08/28	2	14.60	2	14.65	14.65	0	2,582	0.00%
2023/08/25	1	14.65	2	14.75	14.65	-1	2,579	-0.04%
2023/08/22	9	14.65	0	0.00	14.55	9	2,618	0.34%
2023/08/18	0	0.00	2	14.75	14.70	-2	2,640	-0.08%
2023/08/16	0.1	14.65	0	0.00	14.60	0.1	2,639	0.00%
2023/08/15	2	14.95	21.6	14.80	14.85	-19.6	2,621	-0.75%
2023/08/14	10	15.05	0	0.00	14.85	10	2,618	0.38%
2023/08/11	5	15.54	0	0.00	15.40	5	2,579	0.19%
2023/08/10	4	15.88	0	0.00	15.85	4	2,542	0.16%
2023/08/09	2	16.25	0	0.00	16.20	2	2,543	0.08%
2023/08/08	32	16.30	0	0.00	16.45	32	2,540	1.26%
2023/08/07	0	0.00	13	16.49	16.50	-13	2,564	-0.51%
2023/08/04	13	16.82	0	0.00	16.70	13	2,564	0.51%
2023/07/31	0	0.00	1	17.20	17.00	-1	2,552	-0.04%
2023/07/27	0	0.00	26	17.04	16.90	-26	2,463	-1.06%
2023/07/26	0	0.00	2	16.35	16.30	-2	2,366	-0.08%
2023/07/25	4	16.20	0	0.00	16.15	4	2,391	0.17%
2023/07/24	0	0.00	4	16.58	16.40	-4	2,450	-0.16%
2023/07/21	1	16.10	0	0.00	16.15	1	2,507	0.04%
2023/07/19	3	16.10	1	16.25	16.05	2	3,032	0.07%
2023/07/17	2	16.35	5	16.48	16.45	-3	4,139	-0.07%
2023/07/13	5	16.19	4	16.18	16.15	1	4,147	0.02%
2023/07/12	3	16.35	0	0.00	16.30	3	4,136	0.07%
2023/07/10	6	16.52	0	0.00	16.40	6	4,185	0.14%
2023/07/06	22	16.65	2	16.80	16.70	20	4,198	0.48%
2023/07/04	0	0.00	1	17.25	17.25	-1	4,132	-0.02%
2023/07/03	2	17.28	1	17.25	17.25	1	4,091	0.02%
2023/06/30	0	0.00	1	17.20	17.15	-1	4,046	-0.02%
2023/06/29	5	17.27	20	17.41	17.40	-15	4,026	-0.37%
2023/06/28	3	17.00	0	0.00	16.95	3	3,914	0.08%
2023/06/27	3	17.15	3.5	17.23	16.95	-0.5	3,918	-0.01%
2023/06/26	4	17.15	24	17.28	17.25	-20	3,893	-0.51%
2023/06/21	4	17.03	9	17.09	17.05	-5	3,837	-0.13%
2023/06/20	0	0.00	2	16.95	16.90	-2	3,783	-0.05%
2023/06/19	5	16.60	5	16.60	16.60	0	3,787	0.00%
2023/06/15	1	16.55	0	0.00	16.55	1	3,780	0.03%
2023/06/13	2	16.45	2	16.65	16.60	0	3,859	0.00%
2023/06/12	23	16.67	0	0.00	16.70	23	3,859	0.60%
2023/06/09	2	17.00	0	0.00	16.95	2	3,901	0.05%
2023/06/08	4	16.89	0	0.00	16.90	4	3,922	0.10%
2023/06/07	1	17.10	0	0.00	17.15	1	3,990	0.03%
2023/06/06	0	0.00	20	17.20	17.10	-20	4,027	-0.50%
2023/06/05	0	0.00	1	17.05	17.00	-1	3,971	-0.03%
2023/06/02	0	0.00	2	16.80	16.80	-2	3,956	-0.05%
2023/06/01	0	0.00	1	16.85	16.90	-1	3,977	-0.03%
2023/05/31	1	16.50	0	0.00	16.65	1	3,959	0.03%
2023/05/23	0	0.00	2	16.90	16.90	-2	4,044	-0.05%
2023/05/22	0	0.00	11	16.65	16.70	-11	4,076	-0.27%
2023/05/18	0	0.00	2	16.65	16.65	-2	4,115	-0.05%
2023/05/17	1	16.45	1	16.70	16.65	0	4,128	0.00%
2023/05/16	2	16.35	0	0.00	16.35	2	4,114	0.05%
2023/05/15	21	16.35	0	0.00	16.30	21	4,125	0.51%
2023/05/12	0	0.00	2	17.30	16.80	-2	4,106	-0.05%
2023/05/11	0	0.00	2	17.30	16.75	-2	4,125	-0.05%
2023/05/10	5	17.05	0	0.00	17.30	5	4,109	0.12%
2023/05/09	2	17.10	2	17.50	17.10	0	4,135	0.00%
2023/05/08	2	17.10	0	0.00	17.10	2	4,163	0.05%
2023/05/03	3	17.23	1	17.30	17.05	2	4,384	0.05%
2023/05/02	11	17.34	1	17.35	17.20	10	4,531	0.22%
2023/04/28	1	17.30	0	0.00	17.20	1	4,673	0.02%
2023/04/27	0	0.00	3	17.40	17.25	-3	4,740	-0.06%
2023/04/26	7	17.72	8	17.73	17.80	-1	4,738	-0.02%
2023/04/25	29	17.88	9	17.42	17.50	20	4,695	0.43%
2023/04/24	20	17.79	16	18.12	18.20	4	4,601	0.09%
2023/04/21	13	18.27	15	18.22	17.40	-2	4,338	-0.05%
2023/04/20	11	18.36	4	18.13	17.60	7	3,709	0.19%
2023/04/14	0	0.00	1	17.80	17.95	-1	4,183	-0.02%
2023/04/12	0	0.00	17	17.70	17.45	-17	4,312	-0.39%
2023/04/11	0	0.00	2	17.45	17.50	-2	4,338	-0.05%
2023/04/10	3	17.15	0	0.00	17.05	3	4,344	0.07%
2023/03/23	0	0.00	8	16.75	16.80	-8	4,798	-0.17%
2023/03/16	8	16.70	0	0.00	16.50	8	4,745	0.17%
2023/03/15	0	17.10	1	16.95	16.95	-1	4,725	-0.02%
2023/03/14	0	0.00	1	16.90	16.85	-1	4,754	-0.02%
2023/03/10	0	0.00	15	17.45	17.55	-15	4,684	-0.32%
2023/03/06	2	18.13	0	0.00	18.10	2	4,575	0.04%
2023/03/03	1	18.55	0	0.00	18.30	1	4,560	0.02%
2023/02/21	1	18.85	0	0.00	18.65	1	4,546	0.02%
2023/02/20	0	0.00	11	18.76	18.90	-11	4,597	-0.24%
2023/02/16	0	0.00	1	18.50	18.35	-1	4,690	-0.02%
2023/02/15	10	18.35	0	0.00	18.40	10	4,783	0.21%
2023/02/13	0	0.00	1	18.00	18.15	-1	4,813	-0.02%
2023/02/09	0	0.00	5	18.00	18.00	-5	4,803	-0.10%
2023/02/06	0	0.00	0.3	18.15	18.10	-0.3	4,691	-0.01%
2023/02/03	0	0.00	1.6	18.74	18.70	-1.6	4,622	-0.03%
2023/02/02	15	18.57	0	0.00	18.60	15	4,548	0.33%
2023/02/01	16	18.51	4	18.80	18.65	12	4,444	0.27%
2023/01/31	2	18.65	6.2	18.53	18.75	-4.2	4,345	-0.10%
2023/01/30	0	0.00	15	18.02	18.30	-15	4,170	-0.36%
2023/01/17	0	0.00	7	17.33	17.50	-7	3,982	-0.18%
2023/01/16	0	0.00	16	16.84	16.75	-16	3,891	-0.41%
2023/01/13	0	0.00	2	17.75	17.10	-2	3,828	-0.05%
2023/01/12	1	17.40	5.8	17.54	17.65	-4.8	3,810	-0.13%
2023/01/11	0	0.00	1	17.35	17.25	-1	3,684	-0.03%
2023/01/10	1	17.30	5	17.33	17.35	-4	3,635	-0.11%
2023/01/09	1	17.00	4	17.11	17.10	-3	3,554	-0.08%
2023/01/06	14	17.30	4	17.31	17.25	10	3,404	0.29%
2023/01/05	3	17.38	4	17.24	17.20	-1	3,295	-0.03%
2023/01/04	3	16.80	11	16.90	17.15	-8	3,003	-0.27%
2023/01/03	1	16.45	1	16.45	16.25	0	2,708	0.00%
2022/12/30	8	16.32	5	16.18	16.35	3	2,646	0.11%
2022/12/29	6	15.75	5	15.75	15.80	1	2,510	0.04%
2022/12/28	0	0.00	2	16.20	15.85	-2	2,486	-0.08%
2022/12/27	1	16.10	0	0.00	16.10	1	2,454	0.04%
2022/12/26	0	0.00	2	15.85	15.85	-2	2,400	-0.08%
2022/12/22	0	0.00	13	15.62	15.60	-13	2,357	-0.55%
2022/12/21	14	15.16	1	15.20	15.10	13	2,277	0.57%
2022/12/16	3	16.02	1	16.00	15.80	2	2,185	0.09%
2022/12/07	0	0.00	20	15.50	15.45	-20	2,014	-0.99%
2022/12/05	1	16.30	0	0.00	16.25	1	1,951	0.05%
2022/12/01	0	0.00	4	16.40	16.30	-4	1,971	-0.20%
2022/11/29	0	0.00	2	16.25	16.20	-2	1,984	-0.10%
2022/11/28	1	16.30	0	0.00	16.20	1	2,009	0.05%
2022/11/24	22	16.50	0	0.00	16.45	22	2,049	1.07%
2022/11/23	2	16.05	0	0.00	16.05	2	1,998	0.10%
2022/11/16	0	0.00	35	16.79	16.65	-35	1,945	-1.80%
2022/11/15	0	0.00	12	16.62	16.60	-12	1,967	-0.61%
2022/11/11	5	15.90	0	0.00	16.25	5	1,815	0.28%
2022/11/09	0	0.00	2	15.55	15.60	-2	1,712	-0.12%
2022/11/08	0	0.00	20	15.40	15.35	-20	1,698	-1.18%
2022/11/07	10	15.20	0	0.00	15.20	10	1,699	0.59%
2022/11/03	2	14.90	0	0.00	14.90	2	1,699	0.12%
2022/10/28	0	0.00	30	14.85	14.90	-30	1,796	-1.67%
2022/10/26	0	0.00	0	14.85	14.80	0	1,824	0.00%
2022/10/18	0	0.00	3	15.35	15.45	-3	1,771	-0.17%
2022/10/14	30	15.30	0	0.00	15.35	30	1,792	1.67%
2022/10/11	3	15.40	1	15.30	15.30	2	1,787	0.11%
2022/09/29	0	0.00	2	14.50	14.50	-2	1,931	-0.10%
2022/09/28	5	14.50	3	14.45	14.35	2	1,963	0.10%
2022/09/26	0	0.00	3	14.70	14.70	-3	2,050	-0.15%
2022/09/13	3	15.30	0	0.00	15.25	3	2,267	0.13%
2022/09/07	1	15.05	0	0.00	15.05	1	2,311	0.04%
2022/09/06	4	15.74	2	15.55	15.50	2	2,312	0.09%
2022/09/02	2	16.40	0	0.00	16.30	2	2,367	0.08%
2022/09/01	0.1	16.50	0	0.00	16.55	0.1	2,357	0.00%
2022/08/31	3	16.57	0	0.00	16.55	3	2,376	0.13%
2022/08/29	4	15.73	0	0.00	15.85	4	2,329	0.17%
2022/08/23	2	15.88	0	0.00	15.90	2	2,377	0.08%
2022/08/22	5	16.29	0	0.00	16.10	5	2,375	0.21%
2022/08/19	0	0.00	10	15.65	15.70	-10	2,268	-0.44%
2022/08/17	0	0.00	3	15.40	15.40	-3	2,272	-0.13%
2022/08/16	10	15.40	11	15.45	15.35	-1	2,273	-0.04%
2022/08/15	1	15.15	2	15.18	15.20	-1	2,267	-0.04%
2022/08/12	11	14.94	0	0.00	15.00	11	2,273	0.48%
2022/08/11	4	14.80	1	14.85	14.85	3	2,303	0.13%
2022/08/10	3	14.63	0	0.00	14.65	3	2,342	0.13%
2022/08/09	2	14.55	2	14.75	14.70	0	2,389	0.00%
2022/08/04	1	14.90	0	0.00	14.65	1	2,645	0.04%
2022/08/02	0	0.00	4	15.48	15.35	-4	2,753	-0.15%
2022/07/27	0	0.00	5	15.68	15.70	-5	2,995	-0.17%
2022/07/22	5	15.75	2	15.60	15.65	3	3,346	0.09%
2022/07/21	0	0.00	10	15.70	15.75	-10	3,396	-0.29%
2022/07/20	30	15.50	0	0.00	15.45	30	3,387	0.89%
2022/07/19	0	0.00	2	15.40	15.40	-2	3,421	-0.06%
2022/07/15	0	0.00	2	14.95	14.95	-2	3,440	-0.06%
2022/07/13	5	15.15	0	0.00	15.05	5	3,472	0.14%
2022/07/12	0	0.00	0.1	15.15	15.15	-0.1	3,439	0.00%
2022/07/07	0	0.00	3	15.43	15.30	-3	3,368	-0.09%
2022/07/06	1	15.40	1	15.40	15.40	0	3,361	0.00%
2022/07/05	3	15.57	2	15.60	15.35	1	3,349	0.03%
2022/07/04	5	16.15	1	16.15	16.05	4	3,316	0.12%
2022/07/01	3	16.23	24	16.15	16.10	-21	3,294	-0.64%
2022/06/27	0	0.00	2	17.53	17.60	-2	3,231	-0.06%
2022/06/24	0	0.00	2	17.15	17.25	-2	3,245	-0.06%
2022/06/23	2	16.90	2	16.80	16.95	0	3,304	0.00%
2022/06/22	1	16.90	0	0.00	16.85	1	3,350	0.03%
2022/06/21	0	0.00	5	17.35	17.50	-5	3,336	-0.15%
2022/06/20	3	17.23	25	17.31	17.15	-22	3,337	-0.66%
2022/06/17	0	0.00	1	17.50	17.70	-1	3,318	-0.03%
2022/06/15	2	17.58	7	17.58	17.70	-5	3,356	-0.15%
2022/06/14	2	17.45	0	0.00	17.50	2	3,375	0.06%
2022/06/13	5	17.80	0	0.00	17.75	5	3,365	0.15%
2022/06/09	0	0.00	14	18.36	18.40	-14	3,420	-0.41%
2022/06/08	0	0.00	1	18.15	18.15	-1	3,420	-0.03%
2022/06/07	4	18.13	0	0.00	18.20	4	3,476	0.12%
2022/06/06	3	18.20	3	18.30	18.30	0	3,536	0.00%
2022/06/02	14	18.11	0	0.00	18.05	14	3,693	0.38%
2022/06/01	0	0.00	2	18.45	18.40	-2	3,819	-0.05%
2022/05/30	0	0.00	4	18.33	18.35	-4	3,840	-0.10%
2022/05/26	0	0.00	2	18.20	17.95	-2	3,861	-0.05%
2022/05/25	2	18.00	3	18.00	17.90	-1	3,890	-0.03%
2022/05/24	3	18.10	2	18.00	17.85	1	3,962	0.03%
2022/05/23	0	0.00	2	18.15	18.05	-2	3,985	-0.05%
2022/05/18	6	17.82	0	0.00	18.00	6	4,072	0.15%
2022/05/13	0.1	17.70	3	17.75	17.80	-2.9	3,958	-0.07%
2022/05/12	18	17.78	35	17.97	17.30	-17	3,961	-0.43%
2022/05/11	7.1	18.70	0	0.00	18.75	7.1	3,796	0.19%
2022/05/10	8	19.34	7	19.58	19.35	1	3,739	0.03%
2022/05/09	1.2	19.41	0	0.00	19.55	1.2	3,687	0.03%
2022/05/06	5	19.85	5	19.95	20.00	0	3,743	0.00%
2022/05/05	5.3	20.45	0	0.00	20.35	5.3	3,816	0.14%
2022/05/04	3	20.40	0	0.00	20.30	3	3,881	0.08%
2022/05/03	19	21.12	17	21.24	20.70	2	3,859	0.05%
2022/04/27	3	19.83	2	20.00	20.05	1	3,623	0.03%
2022/04/26	7	20.53	0	0.00	20.45	7	3,618	0.19%
2022/04/25	15	20.72	0	0.00	20.45	15	3,639	0.41%
2022/04/22	1	21.45	8	21.41	21.40	-7	3,660	-0.19%
2022/04/21	1	21.25	2	21.35	21.15	-1	3,674	-0.03%
2022/04/18	1.1	20.40	5	20.40	20.35	-3.9	3,820	-0.10%
2022/04/15	2	20.75	0	0.00	20.65	2	3,876	0.05%
2022/04/11	2	21.05	0	0.00	20.75	2	4,033	0.05%
2022/04/08	1	21.25	1	21.20	21.30	0	4,070	0.00%
2022/04/07	15	21.15	0	0.00	20.90	15	4,086	0.37%
2022/04/01	1	21.35	2	21.40	21.40	-1	4,172	-0.02%
2022/03/29	2	21.15	0	0.00	21.10	2	4,766	0.04%
2022/03/28	15	21.29	20	21.07	21.50	-5	4,754	-0.11%
2022/03/25	14	21.07	0	0.00	20.90	14	4,695	0.30%
2022/03/22	3	21.28	0	0.00	21.35	3	4,745	0.06%
2022/03/21	0	0.00	2	21.50	21.50	-2	4,885	-0.04%
2022/03/18	6	21.10	8	21.15	21.15	-2	5,233	-0.04%
2022/03/17	12	20.71	7	20.91	20.95	5	5,248	0.10%
2022/03/16	0	0.00	22	20.74	20.45	-22	5,284	-0.42%
2022/03/14	1	20.95	6	21.07	20.85	-5	5,376	-0.09%
2022/03/11	0	0.00	3	20.60	20.60	-3	5,421	-0.06%
2022/03/09	0.2	19.48	6	19.87	19.55	-5.8	5,402	-0.11%
2022/03/08	9.1	19.48	2	19.30	19.20	7.1	5,494	0.13%
2022/03/07	1.1	20.15	0	0.00	20.15	1.1	5,424	0.02%
2022/03/04	0	0.00	2	21.50	21.45	-2	5,458	-0.04%
2022/03/01	2	21.85	0	0.00	21.80	2	5,678	0.04%
2022/02/25	4	21.68	0	0.00	21.60	4	5,733	0.07%
2022/02/24	3.1	22.00	0	0.00	21.70	3.1	5,783	0.05%
2022/02/23	0	0.00	1	22.30	22.40	-1	5,727	-0.02%
2022/02/22	35	22.77	2	22.75	22.45	33	5,772	0.57%
2022/02/21	0	0.00	22	23.08	23.20	-22	5,849	-0.38%
2022/02/18	2	22.58	0	0.00	22.50	2	5,964	0.03%
2022/02/15	9.2	22.49	0	0.00	22.30	9.2	6,216	0.15%
2022/02/14	15	22.45	0	0.00	22.40	15	6,296	0.24%
2022/02/11	4	22.93	6	23.08	22.90	-2	6,319	-0.03%
2022/02/10	1	23.20	8	23.20	23.20	-7	6,373	-0.11%
2022/02/09	0	0.00	1	23.15	23.20	-1	6,444	-0.02%
2022/02/08	2	22.85	2	22.95	23.10	0	6,500	0.00%
2022/02/07	2	22.15	0	0.00	22.70	2	6,516	0.03%
2022/01/26	0	0.00	11	22.14	22.05	-11	6,721	-0.16%
2022/01/25	9.1	22.07	0	0.00	22.05	9.1	7,132	0.13%
2022/01/24	8.1	22.50	0	0.00	22.50	8.1	7,333	0.11%
2022/01/21	0	0.00	40	23.05	22.85	-40	7,444	-0.54%
2022/01/20	2	23.20	2	23.25	23.25	0	7,536	0.00%
2022/01/19	5.1	22.75	0	0.00	22.75	5.1	7,583	0.07%
2022/01/17	4.1	22.95	0	0.00	22.95	4.1	7,695	0.05%
2022/01/13	0	0.00	49	23.60	23.60	-49	7,693	-0.64%
2022/01/12	49	23.22	6	23.02	23.55	43	7,741	0.56%
2022/01/11	0.1	23.25	3	23.25	23.10	-2.9	7,689	-0.04%
2022/01/10	3.1	23.14	2	23.30	23.45	1.1	7,762	0.01%
2022/01/07	5.1	23.55	0	0.00	23.50	5.1	7,758	0.07%
2022/01/06	10	23.75	0	0.00	23.80	10	7,744	0.13%
2022/01/04	0	0.00	3	23.90	23.90	-3	8,033	-0.04%
2022/01/03	0.1	24.00	0	0.00	24.10	0.1	8,236	0.00%
2021/12/30	8	24.37	0	0.00	24.40	8	8,439	0.09%
2021/12/29	0	0.00	550	24.18	24.45	-550	8,814	-6.24%	大賣/鉅額交易
2021/12/28	0	0.00	2	24.25	24.25	-2	8,912	-0.02%
2021/12/27	14	24.76	5	24.95	24.55	9	8,969	0.10%
2021/12/24	3	24.55	11	24.52	24.55	-8	8,872	-0.09%
2021/12/21	7	23.70	2	23.85	23.85	5	9,672	0.05%
2021/12/17	170	23.68	0.1	23.60	23.70	169.9	11,626	1.46%	大買/鉅額交易
2021/12/16	2	23.60	3	23.45	23.40	-1	11,709	-0.01%
2021/12/15	2.1	23.45	1	23.60	23.50	1.1	11,757	0.01%
2021/12/14	1	24.50	2	24.40	23.60	-1	11,674	-0.01%
2021/12/13	100.1	23.85	0	0.00	23.65	100.1	11,356	0.88%
2021/12/10	108.1	23.95	1	23.80	23.80	107.1	11,436	0.94%	大買/鉅額交易
2021/12/09	130	24.37	2	24.30	24.10	128	11,418	1.12%	大買/鉅額交易
2021/12/08	103	24.50	0	0.00	24.50	103	11,350	0.91%	大買/鉅額交易
2021/12/07	23	24.62	3	24.55	24.55	20	11,364	0.18%
2021/12/06	4	24.48	0	0.00	24.60	4	11,348	0.04%
2021/12/02	2	24.25	4	24.58	24.55	-2	11,521	-0.02%
2021/12/01	2	23.95	0	0.00	24.10	2	11,489	0.02%
2021/11/30	5	24.01	0	0.00	24.15	5	11,498	0.04%
2021/11/29	2.1	23.99	0	0.00	23.70	2.1	11,497	0.02%
2021/11/25	1	25.15	4	25.10	25.15	-3	11,641	-0.03%
2021/11/24	2	24.40	4.6	24.74	24.90	-2.6	11,883	-0.02%
2021/11/23	4	24.55	0	0.00	24.30	4	12,181	0.03%
2021/11/19	0	0.00	1	25.15	25.00	-1	12,794	-0.01%
2021/11/18	3	25.42	5	25.42	25.35	-2	13,135	-0.02%
2021/11/17	7.1	24.89	1	24.90	24.90	6.1	13,576	0.04%
2021/11/16	2	25.45	2	25.50	25.45	0	14,031	0.00%
2021/11/15	2	25.35	5	25.15	25.00	-3	14,288	-0.02%
2021/11/12	0	0.00	0.1	25.30	25.35	-0.1	14,419	0.00%
2021/11/11	3	25.10	0	0.00	25.25	3	14,487	0.02%
2021/11/10	3	25.40	3	25.72	25.25	0	14,686	0.00%
2021/11/09	3	25.42	2	25.50	25.50	1	14,727	0.01%
2021/11/08	0	0.00	7	25.56	25.50	-7	14,830	-0.05%
2021/11/05	3.1	24.93	6	24.85	25.20	-2.9	14,893	-0.02%
2021/11/04	11	25.19	7	25.36	25.10	4	14,941	0.03%
2021/11/03	11	25.58	5	25.45	25.55	6	14,868	0.04%
2021/11/02	28	25.48	24	25.76	25.75	4	14,598	0.03%
2021/11/01	16	24.61	9	24.69	24.70	7	14,140	0.05%
2021/10/29	5	23.40	7	24.16	24.00	-2	13,986	-0.01%
2021/10/28	12	23.21	0	0.00	23.25	12	13,892	0.09%
2021/10/27	2	23.15	2	23.35	23.20	0	13,948	0.00%
2021/10/26	1	23.50	0	0.00	23.50	1	13,963	0.01%
2021/10/22	2	23.55	3	23.77	23.85	-1	14,236	-0.01%
2021/10/21	4	24.03	2	24.05	24.25	2	14,331	0.01%
2021/10/20	2	24.03	2	24.15	23.90	0	14,407	0.00%
2021/10/19	0	0.00	20	23.65	23.75	-20	14,536	-0.14%
2021/10/18	7	23.87	5	23.99	23.75	2	14,696	0.01%
2021/10/15	4	23.50	2	23.55	23.60	2	14,801	0.01%
2021/10/14	0	0.00	6.4	23.31	23.30	-6.4	14,915	-0.04%
2021/10/13	22.1	23.29	9	23.73	22.95	13.1	14,981	0.09%
2021/10/12	18	23.40	14	23.36	23.35	4	15,093	0.03%
2021/10/08	14.1	24.16	14	24.01	23.80	0.1	15,197	0.00%
2021/10/07	29	24.50	0	0.00	24.60	29	15,341	0.19%
2021/10/06	34.1	25.37	17	25.68	24.40	17.1	15,683	0.11%
2021/10/05	4	25.65	2	25.50	26.20	2	15,845	0.01%
2021/10/04	2.1	26.15	25	27.00	26.00	-22.9	16,253	-0.14%
2021/10/01	19	27.08	5	26.60	26.60	14	17,458	0.08%
2021/09/30	15	27.64	7	27.99	28.15	8	19,544	0.04%
2021/09/29	9	27.92	16	27.75	27.35	-7	20,578	-0.03%
2021/09/28	29	28.79	28	28.68	28.00	1	20,798	0.00%
2021/09/27	77	28.81	72.2	28.95	29.10	4.8	20,738	0.02%
2021/09/24	33	28.09	28	27.54	27.50	5	20,876	0.02%
2021/09/23	28	25.98	4	25.63	26.30	24	21,071	0.11%
2021/09/22	4.1	25.25	2	25.45	25.15	2.1	21,199	0.01%
2021/09/17	5	25.98	12	26.12	25.90	-7	21,437	-0.03%
2021/09/16	2.1	26.35	10	26.25	26.20	-7.9	21,692	-0.04%
2021/09/15	4	26.23	4	26.70	26.75	0	22,009	0.00%
2021/09/14	6	26.60	0	0.00	26.50	6	23,056	0.03%
2021/09/13	3	26.95	6	26.60	26.95	-3	24,384	-0.01%
2021/09/10	3	26.92	0	0.00	26.90	3	24,983	0.01%
2021/09/09	0	0.00	6	26.83	26.85	-6	25,064	-0.02%
2021/09/08	11.1	26.35	0	0.00	26.15	11.1	25,148	0.04%
2021/09/07	2.1	26.80	41	26.82	26.85	-38.9	25,156	-0.15%
2021/09/06	13	26.96	11	27.10	27.05	2	25,237	0.01%
2021/09/03	4.1	27.38	0	0.00	27.35	4.1	25,676	0.02%
2021/09/02	4	27.69	10	27.65	27.40	-6	26,116	-0.02%
2021/09/01	19	28.23	23	28.23	28.05	-4	26,306	-0.02%
2021/08/31	14	28.18	5	28.27	28.20	9	26,884	0.03%
2021/08/30	19	29.16	14	28.98	28.80	5	28,273	0.02%
2021/08/27	39	30.02	7	29.94	29.80	32	28,864	0.11%
2021/08/26	5	30.45	5	30.37	30.40	0	30,057	0.00%
2021/08/25	19	30.03	2	30.08	29.80	17	30,309	0.06%
2021/08/24	15	29.78	26	29.88	30.20	-11	30,105	-0.04%
2021/08/23	47	29.25	10.1	29.34	29.80	36.9	29,992	0.12%
2021/08/20	19.1	28.79	20	29.04	29.35	-0.9	29,683	0.00%
2021/08/19	14	28.01	8	28.03	27.25	6	29,232	0.02%
2021/08/18	10	26.45	14.2	26.97	27.65	-4.2	28,981	-0.01%
2021/08/17	8	27.54	0	0.00	27.20	8	29,034	0.03%
2021/08/16	4	27.65	6	28.12	28.20	-2	29,325	-0.01%
2021/08/13	4	27.44	3.8	27.78	27.70	0.2	29,278	0.00%
2021/08/12	8	27.62	9	27.76	27.45	-1	29,479	0.00%
2021/08/11	17	27.10	15	27.30	27.25	2	29,712	0.01%
2021/08/10	2	27.30	6	28.00	27.80	-4	30,267	-0.01%
2021/08/09	4	27.38	4	27.85	27.50	0	30,588	0.00%
2021/08/06	13	27.71	23	27.58	27.50	-10	30,886	-0.03%
2021/08/05	16	27.54	10	27.95	27.70	6	31,285	0.02%
2021/08/04	3	28.03	2	28.05	28.00	1	32,036	0.00%
2021/08/03	4	27.75	2.1	27.86	27.90	1.9	33,285	0.01%
2021/08/02	7	27.55	7	27.97	28.10	0	33,857	0.00%
2021/07/30	3	28.22	2	28.33	28.25	1	33,900	0.00%
2021/07/29	0.2	28.55	15	28.05	28.85	-14.8	34,038	-0.04%
2021/07/28	27.1	26.89	14	26.74	26.75	13.1	34,043	0.04%
2021/07/27	10.1	27.54	11	27.74	27.50	-1	34,246	0.00%
2021/07/26	16	28.36	35	28.16	28.10	-19	34,397	-0.06%
2021/07/23	9	29.01	14	28.76	29.00	-5	34,542	-0.01%
2021/07/22	20	27.93	21	27.82	27.90	-1	34,617	0.00%
2021/07/21	75.1	28.45	79	28.51	27.95	-4	34,729	-0.01%
2021/07/20	13.1	28.87	0	0.00	28.70	13.1	35,260	0.04%
2021/07/19	1	29.70	3	30.00	29.75	-2	35,762	-0.01%
2021/07/16	12	29.65	11	29.51	29.55	1	37,051	0.00%
2021/07/15	0	0.00	5	29.10	29.80	-5	37,296	-0.01%
2021/07/14	10.1	28.80	16	28.30	28.65	-5.9	37,389	-0.02%
2021/07/13	37.3	29.78	52.3	29.59	28.55	-15	37,654	-0.04%
2021/07/12	47.4	30.59	54	30.14	30.00	-6.7	37,373	-0.02%
2021/07/09	17.2	30.71	17	30.96	30.60	0.2	37,170	0.00%
2021/07/08	37.3	31.21	30.5	31.41	31.20	6.8	37,200	0.02%
2021/07/07	40	32.76	99.2	31.50	33.00	-59.2	37,498	-0.16%
2021/07/06	34.1	30.57	30	30.97	30.20	4.1	36,604	0.01%
2021/07/05	18	29.14	23.9	29.28	29.30	-5.9	35,690	-0.02%
2021/07/02	40.2	29.12	40	29.25	28.75	0.2	35,679	0.00%
2021/07/01	39	29.43	64	29.80	29.15	-25	35,241	-0.07%
2021/06/30	14	29.09	27.1	29.27	29.10	-13.1	34,075	-0.04%
2021/06/29	1	27.80	12	28.10	27.95	-11	33,456	-0.03%
2021/06/28	11	28.03	17	28.16	28.05	-6	33,345	-0.02%
2021/06/25	8	28.39	10	28.45	28.40	-2	33,139	-0.01%
2021/06/24	29	28.16	16	28.40	28.05	13	33,230	0.04%
2021/06/23	53.1	28.96	65	29.09	28.00	-11.9	32,962	-0.04%
2021/06/22	51	28.45	61	28.63	28.35	-10	32,133	-0.03%
2021/06/21	8	26.34	124.2	26.96	27.20	-116.2	31,048	-0.37%	大賣/鉅額交易
2021/06/18	7	25.86	11	26.04	26.20	-4	30,521	-0.01%
2021/06/17	2	26.30	3	26.00	26.05	-1	30,515	0.00%
2021/06/16	4	25.89	3	25.78	25.75	1	30,607	0.00%
2021/06/15	6	26.19	5	26.18	26.20	1	30,771	0.00%
2021/06/11	33	25.95	84.1	25.83	25.80	-51.1	30,806	-0.17%
2021/06/09	8.1	26.27	37	26.33	25.80	-28.9	30,328	-0.10%
2021/06/08	47	26.78	69	26.83	26.95	-22	30,281	-0.07%
2021/06/07	104	26.73	89	26.77	26.75	15	30,078	0.05%	大買/
2021/06/04	64	26.10	111	26.23	25.45	-47	29,176	-0.16%	大賣/
2021/06/03	178	25.75	82	26.20	26.30	96	28,926	0.33%	大買/
2021/06/02	171	24.48	37	24.57	25.00	134	27,737	0.48%	大買/鉅額交易
2021/06/01	17	24.01	23	23.64	24.05	-6	27,738	-0.02%
2021/05/31	18	23.84	22.5	23.70	23.45	-4.5	28,031	-0.02%
2021/05/28	2	23.70	19	23.04	23.40	-17	28,241	-0.06%
2021/05/27	8	22.67	3	22.73	22.55	5	28,840	0.02%
2021/05/26	16	22.65	15	22.45	22.65	1	28,940	0.00%
2021/05/25	9	22.59	7	22.45	22.45	2	29,170	0.01%
2021/05/24	30	22.22	25	22.60	22.50	5	29,306	0.02%
2021/05/21	15	21.82	11	21.49	21.80	4	29,216	0.01%
2021/05/20	23.1	21.14	22	20.89	20.90	1.1	29,656	0.00%
2021/05/19	31	21.08	38	21.41	21.65	-7	29,814	-0.02%
2021/05/18	34.1	20.40	12	20.91	21.40	22.1	29,967	0.07%
2021/05/17	3	19.95	5.5	20.26	19.75	-2.5	29,750	-0.01%
2021/05/14	20.1	21.95	3	23.03	21.90	17.1	29,442	0.06%
2021/05/13	38.1	22.79	29	22.46	22.75	9.1	29,129	0.03%
2021/05/12	35.1	25.37	21.2	26.24	24.30	13.9	28,784	0.05%
2021/05/11	65	28.66	68.1	28.88	27.00	-3.1	28,130	-0.01%
2021/05/10	11	28.08	10.4	27.99	27.70	0.6	26,837	0.00%
2021/05/07	12	25.45	6	26.28	26.30	6	26,299	0.02%
2021/05/06	16.1	26.11	4	26.71	26.05	12.1	26,174	0.05%
2021/05/05	11	26.61	1	26.60	26.20	10	26,135	0.04%
2021/05/04	5.2	26.12	30	27.16	25.65	-24.8	26,011	-0.10%
2021/05/03	0.2	28.28	50	28.25	27.75	-49.9	25,692	-0.19%
2021/04/29	8	29.26	4	29.28	29.20	4	25,556	0.02%
2021/04/28	17	29.28	12	29.58	29.50	5	25,490	0.02%
2021/04/27	20.7	28.99	42	29.14	29.05	-21.3	25,392	-0.08%
2021/04/26	67	29.53	63.1	29.80	29.45	3.9	25,277	0.02%
2021/04/23	9	28.67	53.1	28.52	28.80	-44.1	24,765	-0.18%
2021/04/22	64	29.23	171	28.48	28.15	-107	24,382	-0.44%	大賣/鉅額交易
2021/04/21	74.2	28.41	55.1	28.55	28.50	19.1	23,289	0.08%
2021/04/20	63	28.05	79	28.11	28.15	-16	22,959	-0.07%
2021/04/19	33	28.17	29.2	28.42	28.60	3.8	22,984	0.02%
2021/04/16	71	27.32	36	26.96	27.35	35	22,491	0.16%
2021/04/15	33.1	26.85	1	27.00	26.55	32.1	22,548	0.14%
2021/04/14	39	26.26	55	26.45	26.50	-16	22,414	-0.07%
2021/04/13	120.1	28.90	36.9	28.31	27.45	83.2	22,241	0.37%	大買/
2021/04/12	34	26.87	49.9	27.01	27.70	-15.9	21,035	-0.08%
2021/04/09	50.1	25.39	72	25.42	25.20	-21.9	20,166	-0.11%
2021/04/08	53	25.74	39	25.83	25.75	14	20,195	0.07%
2021/04/07	47	25.39	30	25.20	25.20	17	20,189	0.08%
2021/04/06	42	25.34	49	25.46	25.45	-7	21,139	-0.03%
2021/04/01	32.8	25.08	23.3	25.49	25.40	9.5	21,886	0.04%
2021/03/31	4.6	25.02	5	25.26	25.00	-0.4	22,025	0.00%
2021/03/30	2	25.18	0	0.00	25.05	2	22,293	0.01%
2021/03/29	13	25.26	26	25.31	25.15	-13	22,530	-0.06%
2021/03/26	3	24.72	2	24.70	24.65	1	22,966	0.00%
2021/03/25	38	24.57	31	24.37	24.35	7	23,415	0.03%
2021/03/24	2.2	24.79	2	24.98	24.70	0.2	23,412	0.00%
2021/03/23	38	24.43	30	24.20	24.20	8	23,728	0.03%
2021/03/22	3.1	24.41	41	24.10	24.55	-37.9	24,839	-0.15%
2021/03/19	53.5	24.59	63	24.38	24.35	-9.5	25,482	-0.04%
2021/03/18	41.2	24.77	23	24.64	24.65	18.2	25,393	0.07%
2021/03/17	16.2	24.53	3	25.02	25.00	13.2	25,353	0.05%
2021/03/16	2.3	25.24	10	25.30	25.05	-7.7	25,596	-0.03%
2021/03/15	1.2	26.20	1	26.70	26.00	0.2	25,472	0.00%
2021/03/12	33	26.42	21	26.23	26.50	12	25,862	0.05%
2021/03/11	5	26.43	24	26.95	26.20	-19	25,667	-0.07%
2021/03/10	29	26.19	22	26.49	26.60	7	25,320	0.03%
2021/03/09	70	26.55	89.6	25.87	26.60	-19.6	24,847	-0.08%
2021/03/08	30	25.29	45	25.94	25.25	-15	24,442	-0.06%
2021/03/05	97.1	25.13	113	25.13	25.10	-15.9	24,446	-0.07%	大賣/
2021/03/04	77	25.24	63	25.32	25.35	14	24,527	0.06%
2021/03/03	11	24.92	31	24.85	25.10	-20	24,643	-0.08%
2021/03/02	34	24.91	44	24.96	23.85	-10	24,673	-0.04%
2021/02/26	12	24.28	12	24.88	24.55	0	23,870	0.00%
2021/02/25	5	24.55	30	24.60	24.50	-25	23,628	-0.11%
2021/02/24	10	23.83	13.1	24.72	23.75	-3.1	23,315	-0.01%
2021/02/23	12	24.90	15	24.73	24.90	-3	22,923	-0.01%
2021/02/22	31	24.66	16	24.59	24.40	15	22,613	0.07%
2021/02/19	12	23.78	18	23.78	24.00	-6	21,988	-0.03%
2021/02/18	14	22.94	19.3	23.31	23.40	-5.3	21,673	-0.02%
2021/02/17	66	22.53	101	22.00	22.60	-35	21,185	-0.17%	大賣/
2021/02/05	0	0.00	5.1	20.60	20.60	-5.1	21,124	-0.02%
2021/02/04	0	0.00	2.2	20.31	20.60	-2.2	21,036	-0.01%
2021/02/02	1	19.65	0	0.00	20.10	1	21,054	0.00%
2021/02/01	0	0.00	2	19.20	19.80	-2	21,016	-0.01%
2021/01/29	3	19.68	2	19.45	19.45	1	20,990	0.00%
2021/01/28	0	0.00	1	19.60	19.55	-1	20,941	0.00%
2021/01/27	0.2	19.30	0	0.00	19.45	0.2	20,916	0.00%
2021/01/26	1	19.95	5	19.68	19.70	-4	20,753	-0.02%
2021/01/25	3	19.85	1	20.15	20.25	2	20,681	0.01%
2021/01/22	51	19.53	52	19.65	19.80	-1	20,700	0.00%
2021/01/21	3	19.88	1	19.40	19.55	2	20,658	0.01%
2021/01/20	5.2	19.88	0	0.00	19.70	5.2	20,550	0.03%
2021/01/19	0	0.00	1	21.00	20.45	-1	20,529	0.00%
2021/01/18	28	19.75	92.2	20.66	20.75	-64.2	20,590	-0.31%
2021/01/15	2	20.50	0	0.00	20.50	2	20,512	0.01%
2021/01/14	4	20.93	11	20.97	21.10	-7	20,317	-0.03%
2021/01/13	1	21.40	4	21.48	21.50	-3	20,062	-0.01%
2021/01/12	8	21.75	6	21.43	21.65	2	19,936	0.01%
2021/01/11	2	22.83	4	22.85	22.75	-2	19,579	-0.01%
2021/01/08	15	22.73	19	22.89	23.00	-4	19,476	-0.02%
2021/01/07	5	22.58	1	22.60	22.35	4	19,165	0.02%
2021/01/06	18	22.89	60	22.78	22.30	-42	19,005	-0.22%
2021/01/05	18	22.39	16	22.10	22.40	2	18,620	0.01%
2021/01/04	43	22.99	24	23.15	23.00	19	18,298	0.10%
2020/12/31	12.1	23.15	20	23.22	23.25	-7.9	17,806	-0.04%
2020/12/30	43.1	23.49	39.5	23.42	23.20	3.7	17,598	0.02%
2020/12/29	177	24.36	151	24.58	23.55	26	17,264	0.15%	大買/大賣/
2020/12/28	157	22.80	171.3	23.04	23.30	-14.3	16,048	-0.09%	大買/大賣/
2020/12/25	8	22.08	11	23.00	22.00	-3	15,075	-0.02%
2020/12/24	21	22.27	102	22.26	22.60	-81	14,630	-0.55%	大賣/
2020/12/23	21	21.90	12	21.78	21.85	9	14,265	0.06%
2020/12/22	144	22.10	32	22.40	21.10	112	14,034	0.80%	大買/鉅額交易
2020/12/21	41	22.01	40	22.13	22.15	1	13,356	0.01%
2020/12/18	14	21.48	62	21.67	21.70	-48	12,909	-0.37%
2020/12/17	38	21.64	26	21.71	21.65	12	12,765	0.09%
2020/12/16	96	22.03	147	21.83	21.95	-51	12,331	-0.41%	大賣/
2020/12/15	22	20.38	50	20.76	20.85	-28	11,296	-0.25%
2020/12/14	3	19.80	15	20.13	20.05	-12	10,747	-0.11%
2020/12/11	19	19.97	45	19.72	19.70	-26	11,001	-0.24%
2020/12/10	31	20.39	31	20.46	20.05	0	10,978	0.00%
2020/12/09	14	19.80	53	19.88	20.05	-39	10,723	-0.36%
2020/12/08	42	19.57	89	19.62	19.80	-47	10,876	-0.43%
2020/12/07	3	18.77	2	18.90	18.60	1	10,537	0.01%
2020/12/04	0	0.00	10	18.80	18.75	-10	10,758	-0.09%
2020/12/03	22	18.67	10	18.90	18.65	12	10,834	0.11%
2020/12/02	23	19.49	4	19.45	19.20	19	10,983	0.17%
2020/12/01	3	18.97	38	19.15	19.40	-35	10,885	-0.32%
2020/11/30	24	19.36	135.3	19.51	19.05	-111.3	10,762	-1.03%	大賣/鉅額交易
2020/11/27	20	18.50	90	18.59	18.50	-70	10,297	-0.68%
2020/11/26	17	17.84	41	17.77	18.10	-24	10,050	-0.24%
2020/11/25	4	17.00	2	17.20	16.95	2	10,420	0.02%
2020/11/24	0	0.00	40	16.80	16.85	-40	11,456	-0.35%
2020/11/23	42	16.87	2	16.95	16.80	40	12,322	0.32%
2020/11/20	4	16.98	2	16.90	17.00	2	12,641	0.02%
2020/11/19	2	17.05	2.4	17.00	17.00	-0.4	12,682	0.00%
2020/11/18	42	17.15	36	17.17	17.05	6	12,690	0.05%
2020/11/17	110	16.98	1	17.30	17.10	109	12,685	0.86%	大買/鉅額交易
2020/11/16	0	0.00	2	16.90	16.80	-2	12,703	-0.02%
2020/11/13	17	17.13	108	16.92	16.85	-91	12,720	-0.72%	大賣/
2020/11/12	6	17.13	20	17.00	17.00	-14	12,352	-0.11%
2020/11/10	0	0.00	5	16.60	16.75	-5	12,326	-0.04%
2020/11/09	5	16.50	17	16.54	16.50	-12	12,306	-0.10%
2020/11/06	10	16.15	0	0.00	16.00	10	12,252	0.08%
2020/11/02	1	16.30	0	0.00	16.45	1	12,625	0.01%
2020/10/30	60	16.25	1	16.50	16.10	59	12,590	0.47%
2020/10/29	3	16.50	0	0.00	16.45	3	12,502	0.02%
2020/10/28	113	17.09	0	0.00	16.80	113	12,444	0.91%	大買/鉅額交易
2020/10/27	25	17.40	0	0.00	17.35	25	12,406	0.20%
2020/10/26	1	17.45	5	17.32	17.40	-4	12,249	-0.03%
2020/10/22	3	16.30	1	16.25	16.15	2	11,926	0.02%
2020/10/21	0	0.00	1	16.15	16.10	-1	11,877	-0.01%
2020/10/20	23	16.13	2	15.95	16.00	21	11,898	0.18%
2020/10/19	1	16.25	0	0.00	16.25	1	11,898	0.01%
2020/10/16	0	0.00	2	16.30	16.15	-2	11,900	-0.02%
2020/10/15	100	16.40	0	0.00	16.40	100	11,979	0.83%
2020/10/13	10	16.50	0	0.00	16.55	10	12,122	0.08%
2020/10/12	10	16.50	0	0.00	16.45	10	12,197	0.08%
2020/10/08	0	0.00	2	17.00	16.80	-2	12,442	-0.02%
2020/10/06	32	17.20	11	17.22	16.95	21	12,455	0.17%
2020/10/05	1	16.70	0	0.00	16.70	1	12,445	0.01%
2020/09/30	0	0.00	3	16.70	16.75	-3	12,476	-0.02%
2020/09/28	70	16.76	0	0.00	16.90	70	12,652	0.55%
2020/09/25	120	16.65	3	16.85	16.50	117	12,726	0.92%	大買/鉅額交易
2020/09/23	0	0.00	2	17.70	17.65	-2	12,487	-0.02%
2020/09/22	70	17.38	72	17.54	17.45	-2	12,466	-0.02%
2020/09/21	2	17.90	34	18.20	17.90	-32	12,326	-0.26%
2020/09/18	0	0.00	89	18.32	18.25	-89	12,286	-0.72%
2020/09/17	33	18.31	14	18.39	18.20	19	12,245	0.16%
2020/09/16	0	0.00	122.3	18.50	18.55	-122.3	12,087	-1.01%	大賣/鉅額交易
2020/09/15	0	0.00	24	17.99	17.90	-24	11,716	-0.20%
2020/09/11	25	17.86	108	17.99	17.45	-83	11,673	-0.71%	大賣/
2020/09/10	4	17.39	23	17.70	17.70	-19	11,860	-0.16%
2020/09/09	23	17.76	10	17.67	17.45	13	12,503	0.10%
2020/09/08	8	17.49	7	17.50	17.25	1	12,463	0.01%
2020/09/07	51	17.53	40	17.65	17.40	11	12,358	0.09%
2020/09/04	18	16.85	1	17.10	17.05	17	12,113	0.14%
2020/09/03	1	17.30	6	17.15	17.20	-5	12,388	-0.04%
2020/09/02	54	16.72	304	16.71	17.00	-250	12,253	-2.04%	大賣/鉅額交易
2020/09/01	48	17.13	13	17.00	17.05	35	12,117	0.29%
2020/08/31	21	17.05	155.2	17.18	17.45	-134.2	11,852	-1.13%	大賣/鉅額交易
2020/08/28	18	16.08	238	16.47	16.40	-220	11,091	-1.98%	大賣/鉅額交易
2020/08/27	185	15.49	5	15.33	15.15	180	10,286	1.75%	大買/鉅額交易
2020/08/26	52	14.68	121	15.25	15.30	-69	9,435	-0.73%	大賣/
2020/08/25	8	14.01	0	0.00	13.95	8	9,154	0.09%
2020/08/20	16	13.87	0	0.00	13.75	16	9,783	0.16%
2020/08/19	4	14.73	50	14.50	14.50	-46	9,664	-0.48%
2020/08/18	6	14.86	75	14.80	14.75	-69	9,610	-0.72%
2020/08/17	1	15.00	3	15.10	15.05	-2	9,622	-0.02%
2020/08/14	1	14.90	0	0.00	15.00	1	9,567	0.01%
2020/08/13	4	14.90	2	15.00	14.90	2	9,576	0.02%
2020/08/12	77	14.90	50	15.05	14.80	27	9,882	0.27%
2020/08/11	43	15.00	20	15.15	15.05	23	9,856	0.23%
2020/08/10	0	0.00	11.6	15.09	15.00	-11.6	9,791	-0.12%
2020/08/07	20	15.00	0	0.00	14.85	20	9,679	0.21%
2020/08/06	20	15.05	21	14.70	14.90	-1	9,658	-0.01%
2020/08/03	12	14.22	0	0.00	14.40	12	9,745	0.12%
2020/07/31	20	14.65	0	0.00	14.65	20	10,163	0.20%
2020/07/29	110	14.47	0	0.00	14.30	110	10,326	1.07%	大買/鉅額交易
2020/07/28	103	14.03	2	13.95	14.20	101	10,367	0.97%	大買/鉅額交易
2020/07/24	12	14.37	80	14.75	14.35	-68	10,448	-0.65%
2020/07/22	1	14.90	0	0.00	14.90	1	10,392	0.01%
2020/07/21	2	15.00	3	15.13	14.90	-1	10,347	-0.01%
2020/07/20	20	14.60	8	14.91	15.10	12	10,242	0.12%
2020/07/17	7	14.56	0	0.00	14.45	7	10,072	0.07%
2020/07/16	0	0.00	11	15.05	14.90	-11	10,092	-0.11%
2020/07/15	3	15.17	10	14.85	14.75	-7	10,012	-0.07%
2020/07/14	0	0.00	7	14.42	14.30	-7	9,794	-0.07%
2020/07/13	0	0.00	1	14.30	14.30	-1	9,803	-0.01%
2020/07/10	2	13.95	0	0.00	13.95	2	10,023	0.02%
2020/07/09	2	14.75	2	14.70	14.40	0	10,033	0.00%
2020/07/08	2	14.75	23	14.61	14.60	-21	10,021	-0.21%
2020/07/06	30	14.60	2	14.55	14.70	28	9,943	0.28%
2020/07/03	0	0.00	75	14.05	14.10	-75	9,952	-0.75%
2020/07/01	60	14.24	0.9	14.35	14.35	59.1	10,140	0.58%
2020/06/30	0	0.00	11	14.10	14.25	-11	10,164	-0.11%
2020/06/29	50	14.04	0	0.00	14.00	50	10,181	0.49%
2020/06/24	20	14.20	0	0.00	14.20	20	10,114	0.20%
2020/06/23	0	0.00	22	14.30	14.30	-22	10,084	-0.22%
2020/06/22	1	14.50	20	14.40	14.55	-19	10,079	-0.19%
2020/06/19	26	14.54	10	14.65	14.45	16	10,290	0.16%
2020/06/18	10	14.96	53	15.05	14.85	-43	10,179	-0.42%
2020/06/17	123	14.89	105	14.90	14.75	18	10,112	0.18%	大買/大賣/
2020/06/16	9	14.37	97	14.96	15.10	-88	9,644	-0.91%
2020/06/15	46	14.09	25	14.08	13.75	21	8,973	0.23%
2020/06/12	16	13.28	0	0.00	13.45	16	8,919	0.18%
2020/06/11	55	13.83	11	13.74	13.60	44	9,002	0.49%
2020/06/10	90	14.13	6	14.13	13.85	84	9,104	0.92%
2020/06/09	3	13.80	3	13.78	13.90	0	9,041	0.00%
2020/06/08	0	0.00	20	13.53	13.50	-20	9,310	-0.21%
2020/06/05	68	13.54	10	13.64	13.65	58	9,508	0.61%
2020/06/04	2	13.50	0	0.00	13.45	2	9,736	0.02%
2020/06/03	30	13.75	16	13.89	13.75	14	9,877	0.14%
2020/06/02	0	0.00	1	13.35	13.30	-1	9,928	-0.01%
2020/05/29	4	13.20	4	13.21	13.20	0	10,505	0.00%
2020/05/28	53	13.48	19	13.14	13.10	34	10,702	0.32%
2020/05/27	3	12.50	6	12.60	12.60	-3	10,775	-0.03%
2020/05/26	0	0.00	21	12.40	12.40	-21	12,142	-0.17%
2020/05/25	5	12.05	1	12.15	12.25	4	13,606	0.03%
2020/05/22	38	12.26	50	12.40	12.20	-12	13,903	-0.09%
2020/05/21	82	12.60	0	0.00	12.55	82	14,118	0.58%
2020/05/20	12	12.56	2	12.40	12.55	10	14,374	0.07%
2020/05/19	13	12.70	35	12.63	12.80	-22	14,879	-0.15%
2020/05/18	0	0.00	4	12.15	12.25	-4	14,976	-0.03%
2020/05/15	6	12.17	0	0.00	12.00	6	15,174	0.04%
2020/05/14	17	12.16	10	12.10	12.05	7	15,208	0.05%
2020/05/13	2	12.45	30	12.45	12.45	-28	15,125	-0.19%
2020/05/12	91	12.60	112	12.54	12.60	-21	15,106	-0.14%	大賣/
2020/05/11	20	12.20	22	12.28	12.55	-2	15,021	-0.01%
2020/05/08	2	12.25	40	12.45	12.15	-38	14,963	-0.25%
2020/05/07	36	12.56	0	0.00	12.30	36	14,839	0.24%
2020/05/06	29	12.67	34	12.45	12.45	-5	14,409	-0.03%
2020/05/05	0	0.00	0.4	13.05	13.05	-0.4	14,246	0.00%
2020/05/04	7	13.15	2	13.15	13.00	5	14,232	0.04%
2020/04/30	21	13.38	10	13.45	13.40	11	14,190	0.08%
2020/04/29	29	13.32	2	13.30	13.15	27	14,217	0.19%
2020/04/27	2	12.73	13	12.94	13.00	-11	14,252	-0.08%
2020/04/24	11	12.45	11	12.50	12.40	0	14,183	0.00%
2020/04/23	11	12.45	22	12.53	12.45	-11	14,209	-0.08%
2020/04/22	14	12.45	50	12.35	12.45	-36	14,342	-0.25%
2020/04/21	20	12.74	5	13.05	12.40	15	14,360	0.10%
2020/04/20	0	0.00	2	13.05	13.05	-2	14,296	-0.01%
2020/04/17	12	13.15	31	13.14	13.00	-19	14,282	-0.13%
2020/04/16	7	13.04	2	13.05	13.10	5	14,182	0.04%
2020/04/15	10	12.70	6	13.22	13.35	4	14,176	0.03%
2020/04/14	14	12.65	2	12.70	12.60	12	14,042	0.09%
2020/04/13	3	12.50	1	12.45	12.35	2	14,138	0.01%
2020/04/09	2	12.60	0	0.00	12.55	2	14,554	0.01%
2020/04/08	1	12.55	0	0.00	12.50	1	14,715	0.01%
2020/04/07	86	12.54	0	0.00	12.35	86	14,648	0.59%
2020/04/06	6	12.36	11	12.20	12.35	-5	14,582	-0.03%
2020/04/01	0	0.00	6	11.90	11.95	-6	14,596	-0.04%
2020/03/31	7	11.64	0	0.00	11.55	7	14,852	0.05%
2020/03/30	52	11.22	12	11.50	11.65	40	14,875	0.27%
2020/03/27	3	11.65	7	11.55	11.40	-4	14,844	-0.03%
2020/03/26	5	11.78	0	0.00	11.60	5	14,789	0.03%
2020/03/25	103	11.70	7	11.96	11.65	96	14,807	0.65%	大買/
2020/03/24	2	11.30	0	0.00	11.25	2	14,670	0.01%
2020/03/23	26	10.80	0	0.00	10.95	26	14,700	0.18%
2020/03/20	5	11.25	10	11.34	11.40	-5	14,672	-0.03%
2020/03/19	7	10.91	7	10.86	10.70	0	14,718	0.00%
2020/03/18	2	12.10	3	11.80	11.85	-1	14,753	-0.01%
2020/03/17	0	0.00	15	12.39	12.75	-15	14,623	-0.10%
2020/03/16	7	13.21	4	12.75	12.75	3	14,477	0.02%
2020/03/13	9	13.02	33	13.22	13.50	-24	14,271	-0.17%
2020/03/12	10	14.87	33	14.39	14.35	-23	14,018	-0.16%
2020/03/11	30	16.21	2	16.20	15.90	28	13,831	0.20%
2020/03/10	21	16.09	13	16.20	16.45	8	13,569	0.06%
2020/03/09	7	16.81	17	16.47	16.20	-10	13,285	-0.08%
2020/03/06	63	17.14	23	17.30	16.90	40	13,005	0.31%
2020/03/05	23	17.41	162	17.26	17.50	-139	12,656	-1.10%	大賣/鉅額交易
2020/03/04	23	17.79	41	17.84	17.60	-18	12,393	-0.15%
2020/03/03	2	18.20	102	18.15	18.05	-100	11,946	-0.84%	大賣/
2020/03/02	82	18.19	95	18.36	17.90	-13	11,585	-0.11%
2020/02/27	136	18.70	146	18.76	18.20	-10	11,017	-0.09%	大買/大賣/
2020/02/26	33.3	18.01	69	17.63	18.05	-35.7	9,546	-0.37%
2020/02/25	30	16.55	5	16.47	16.45	25	8,046	0.31%
2020/02/24	2	16.40	12	16.58	16.60	-10	7,737	-0.13%
2020/02/21	8	16.23	24	16.20	16.25	-16	7,447	-0.21%
2020/02/20	11	16.22	22	16.36	16.10	-11	7,157	-0.15%
2020/02/19	45	15.74	78	15.73	15.85	-33	6,594	-0.50%
2020/02/18	0	0.00	3	14.98	15.05	-3	6,160	-0.05%
2020/02/17	11	14.53	0	0.00	14.50	11	5,958	0.18%
2020/02/14	2	14.10	0	0.00	14.25	2	5,894	0.03%
2020/02/07	2	13.80	4	13.90	14.05	-2	6,037	-0.03%
2020/02/06	0	0.00	1	13.85	13.85	-1	6,019	-0.02%
2020/02/05	20	13.70	0	0.00	13.65	20	6,017	0.33%
2020/01/31	10	13.75	0	0.00	13.80	10	5,836	0.17%
2020/01/30	7	13.94	0	0.00	13.60	7	5,811	0.12%
2020/01/20	12	15.01	0	0.00	15.05	12	5,710	0.21%
2020/01/17	14	14.93	0	0.00	14.95	14	5,677	0.25%
2020/01/16	5	14.70	0	0.00	14.85	5	5,645	0.09%
2020/01/15	0	0.00	3	15.10	15.05	-3	5,512	-0.05%
2020/01/14	3	15.30	0	0.00	15.25	3	5,502	0.05%
2020/01/13	10	15.26	0	0.00	15.20	10	5,521	0.18%
2020/01/09	1	15.40	0	0.00	15.50	1	5,566	0.02%
2020/01/08	22	15.10	2	15.45	15.20	20	5,523	0.36%
2020/01/07	97	15.88	32	15.73	15.60	65	5,417	1.20%
2020/01/06	24	15.79	87.2	15.74	15.90	-63.2	5,266	-1.20%
2020/01/03	7	15.81	9	15.81	15.70	-2	5,073	-0.04%
2020/01/02	2.2	15.29	24	15.67	15.75	-21.8	4,772	-0.46%
2019/12/31	5	15.05	0	0.00	15.05	5	4,537	0.11%
2019/12/30	20	15.00	10	14.90	15.00	10	4,477	0.22%
2019/12/27	1	15.05	1	15.05	15.00	0	4,400	0.00%
2019/12/26	22	14.89	21	14.90	14.95	1	4,265	0.02%
2019/12/25	1.3	14.21	12	14.17	14.30	-10.7	3,898	-0.27%
2019/12/24	48	14.31	0	0.00	14.20	48	3,820	1.26%
2019/12/23	1	14.25	0	0.00	14.40	1	3,796	0.03%
2019/12/20	2	14.65	15	14.42	14.35	-13	3,750	-0.35%
2019/12/19	10	14.85	50	14.72	14.65	-40	3,677	-1.09%
2019/12/18	25	14.63	9	14.54	14.70	16	3,566	0.45%
2019/12/16	17	14.46	7	14.38	14.40	10	3,346	0.30%
2019/12/13	1	13.80	31	14.08	14.10	-30	3,149	-0.95%
2019/12/12	1	13.85	0	0.00	13.75	1	2,886	0.03%
2019/12/11	2	13.65	2	13.70	13.70	0	2,782	0.00%
2019/12/10	7	13.69	2	13.80	13.75	5	2,747	0.18%
2019/12/09	0	0.00	18	13.61	13.75	-18	2,715	-0.66%
2019/12/06	2	13.50	3	13.43	13.45	-1	2,609	-0.04%
2019/12/05	4	13.00	0	0.00	12.95	4	2,471	0.16%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/12/02	1	13.10	0	0.00	13.05	1	2,479	0.04%
2019/11/27	16	13.20	0	0.00	13.25	16	2,530	0.63%
2019/11/25	2	13.20	0	0.00	13.25	2	2,513	0.08%
2019/11/22	2	13.25	0	0.00	13.20	2	2,517	0.08%
2019/11/21	2	13.25	0	0.00	13.35	2	2,524	0.08%
2019/11/20	0	0.00	3	13.10	13.15	-3	2,502	-0.12%
2019/11/18	4	13.15	0	0.00	13.15	4	2,518	0.16%
2019/11/15	0	0.00	2	13.10	13.15	-2	2,556	-0.08%
2019/11/14	1	13.05	11	13.01	13.00	-10	2,553	-0.39%
2019/11/12	2	13.25	0	0.00	13.15	2	2,553	0.08%
2019/11/11	2	13.40	0	0.00	13.30	2	2,528	0.08%
2019/11/08	2	13.55	0	0.00	13.50	2	2,480	0.08%
2019/11/07	4	13.60	0	0.00	13.65	4	2,448	0.16%
2019/11/06	12	13.58	1	13.60	13.55	11	2,395	0.46%
2019/11/05	0	0.00	3	13.68	13.70	-3	2,340	-0.13%
2019/11/04	2	13.60	0	0.00	13.60	2	2,315	0.09%
2019/11/01	4	13.60	0	0.00	13.60	4	2,309	0.17%
2019/10/31	1	13.65	1	13.55	13.55	0	2,329	0.00%
2019/10/29	2	13.73	2	13.68	13.65	0	2,332	0.00%
2019/10/28	1	13.75	3	13.75	13.75	-2	2,327	-0.09%
2019/10/25	5	13.81	0	0.00	13.75	5	2,300	0.22%
2019/10/23	0	0.00	1	13.70	13.70	-1	2,301	-0.04%
2019/10/22	12	13.92	1	13.90	13.90	11	2,302	0.48%
2019/10/21	1	13.80	0	0.00	13.85	1	2,297	0.04%
2019/10/18	3	13.67	0	0.00	13.65	3	2,261	0.13%
2019/10/15	0	0.00	0.3	13.60	13.50	-0.3	2,331	-0.01%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/09	5	13.50	0	0.00	13.50	5	2,506	0.20%
2019/10/04	7	13.61	0	0.00	13.55	7	2,490	0.28%
2019/10/02	2	13.65	0	0.00	13.70	2	2,498	0.08%
2019/10/01	0	0.00	40	13.80	13.85	-40	2,499	-1.60%
2019/09/27	1	13.70	0	0.00	13.65	1	2,516	0.04%
2019/09/26	2	13.90	0	0.00	13.90	2	2,508	0.08%
2019/09/25	166	14.02	2	14.10	13.95	164	2,527	6.49%	大買/鉅額交易
2019/09/23	8.2	14.50	1	14.55	14.45	7.2	2,523	0.29%
2019/09/19	0	0.00	1	14.60	14.55	-1	2,514	-0.04%
2019/09/17	6	14.64	0	0.00	14.45	6	2,530	0.24%
2019/09/16	2	14.55	0	0.00	14.55	2	2,542	0.08%
2019/09/12	1	14.45	0	0.00	14.40	1	2,563	0.04%
2019/09/09	1	14.70	0	0.00	14.65	1	2,563	0.04%
2019/09/06	1	14.50	5	14.60	14.65	-4	2,503	-0.16%
2019/09/04	0	0.00	31	14.70	14.65	-31	2,596	-1.19%
2019/09/03	1	14.45	20	14.45	14.70	-19	2,606	-0.73%
2019/09/02	0	0.00	39	14.13	14.25	-39	2,565	-1.52%
2019/08/30	0	0.00	80	14.00	14.05	-80	2,641	-3.03%
2019/08/23	10	13.65	1	13.65	13.60	9	3,260	0.28%
2019/08/20	2	13.90	10	13.85	14.00	-8	3,355	-0.24%
2019/08/16	3	13.45	5	13.40	13.55	-2	3,343	-0.06%
2019/08/15	11	13.41	1	13.40	13.55	10	3,329	0.30%
2019/08/14	5	13.73	0	0.00	13.70	5	3,336	0.15%
2019/08/13	1	13.80	0	0.00	13.80	1	3,327	0.03%
2019/08/07	0	0.00	1	14.40	14.15	-1	3,392	-0.03%
2019/08/06	0	0.00	4	14.08	14.30	-4	3,438	-0.12%
2019/08/05	13	14.43	0	0.00	14.25	13	3,463	0.38%
2019/08/02	12	14.55	13	14.57	14.55	-1	3,614	-0.03%
2019/08/01	21	14.81	2	14.85	14.80	19	3,644	0.52%
2019/07/31	31	14.85	2	15.00	14.95	29	3,691	0.79%
2019/07/30	1	15.15	0	0.00	15.15	1	3,756	0.03%
2019/07/29	0	0.00	30.1	15.35	15.35	-30.1	3,914	-0.77%
2019/07/26	12	15.21	0	0.00	15.25	12	4,014	0.30%
2019/07/24	20	15.20	20	15.33	15.20	0	4,820	0.00%
2019/07/23	7	15.06	0	0.00	15.10	7	4,865	0.14%
2019/07/22	0	0.00	1	15.25	15.35	-1	4,861	-0.02%
2019/07/19	7	15.18	0	0.00	15.20	7	4,855	0.14%
2019/07/18	10	15.35	1	15.50	15.30	9	4,860	0.19%
2019/07/17	0	0.00	72	15.62	15.60	-72	4,838	-1.49%
2019/07/16	111	15.28	52	15.48	16.00	59	4,789	1.23%	大買/
2019/07/12	4	14.65	4	14.80	14.65	0	4,618	0.00%
2019/07/11	30	14.70	30	14.80	14.70	0	4,661	0.00%
2019/07/05	4	14.86	0	0.00	14.90	4	4,981	0.08%
2019/07/03	5	14.95	1	14.80	14.90	4	5,130	0.08%
2019/07/02	0	0.00	10	14.75	14.90	-10	5,200	-0.19%
2019/06/28	1	14.55	0	0.00	14.55	1	5,402	0.02%
2019/06/27	1	14.90	0	0.00	15.05	1	5,447	0.02%
2019/06/25	0	0.00	4	14.70	14.65	-4	5,511	-0.07%
2019/06/24	0	0.00	1	14.85	14.85	-1	5,572	-0.02%
2019/06/21	5	14.85	0	0.00	14.65	5	5,653	0.09%
2019/06/19	5	14.80	1	14.75	14.80	4	6,047	0.07%
2019/06/14	10	14.60	3	14.55	14.50	7	7,034	0.10%
2019/06/13	1	14.55	0	0.00	14.65	1	7,464	0.01%
2019/06/12	40	14.68	0	0.00	14.70	40	8,354	0.48%
2019/06/11	0	0.00	2	14.30	14.30	-2	8,449	-0.02%
2019/06/10	1	14.10	0	0.00	14.05	1	8,771	0.01%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/05	6	14.34	0	0.00	14.25	6	9,367	0.06%
2019/06/04	1	14.30	5	14.25	14.30	-4	9,419	-0.04%
2019/06/03	5	14.23	602	14.32	14.10	-597	9,449	-6.32%	大賣/鉅額交易
2019/05/31	600	14.55	0	0.00	14.55	600	9,414	6.37%	大買/鉅額交易
2019/05/30	2	15.13	0	0.00	15.15	2	9,112	0.02%
2019/05/28	3	15.03	13	15.44	15.50	-10	9,215	-0.11%
2019/05/27	3	15.10	2	15.25	15.20	1	9,364	0.01%
2019/05/24	5	15.50	0	0.00	15.45	5	9,482	0.05%
2019/05/23	16	15.50	0	0.00	15.45	16	9,507	0.17%
2019/05/22	31	16.05	0	0.00	15.95	31	9,526	0.33%
2019/05/21	0	0.00	12	15.95	16.00	-12	9,584	-0.13%
2019/05/20	0	0.00	3	15.70	15.70	-3	9,633	-0.03%
2019/05/17	2	16.05	12	15.75	15.50	-10	9,715	-0.10%
2019/05/16	10	15.80	15	15.85	15.80	-5	9,869	-0.05%
2019/05/15	20	15.88	13	15.84	15.90	7	10,090	0.07%
2019/05/14	15	14.95	28	15.26	15.45	-13	10,199	-0.13%
2019/05/13	21	15.35	10	15.38	15.30	11	10,319	0.11%
2019/05/10	13	15.93	0	0.00	15.50	13	10,295	0.13%
2019/05/09	2	16.75	1	16.60	16.40	1	10,147	0.01%
2019/05/07	2	16.90	0	0.00	16.80	2	10,112	0.02%
2019/05/06	28	16.91	12	17.10	16.75	16	10,056	0.16%
2019/05/03	21	17.58	12	17.62	17.55	9	9,947	0.09%
2019/05/02	56	18.01	7	17.83	17.70	49	9,848	0.50%
2019/04/30	21	17.60	50	17.72	18.10	-29	9,508	-0.30%
2019/04/29	0	0.00	14	17.04	16.90	-14	9,059	-0.15%
2019/04/26	7	16.75	0	0.00	16.75	7	8,995	0.08%
2019/04/24	1	17.15	11	17.05	16.90	-10	8,990	-0.11%
2019/04/23	7	17.07	8	16.90	17.00	-1	8,962	-0.01%
2019/04/22	15	16.93	8	16.95	16.95	7	8,930	0.08%
2019/04/19	2	16.65	0	0.00	16.55	2	8,864	0.02%
2019/04/18	12	16.71	2	16.90	16.45	10	8,863	0.11%
2019/04/17	1	16.75	5.4	16.88	16.85	-4.4	8,861	-0.05%
2019/04/16	13	16.96	0	0.00	17.00	13	8,858	0.15%
2019/04/15	0	0.00	2	16.90	16.90	-2	8,825	-0.02%
2019/04/12	24	16.65	0	0.00	16.35	24	8,782	0.27%
2019/04/11	8	16.88	10	17.10	16.65	-2	8,701	-0.02%
2019/04/10	13	17.18	11	17.24	17.00	2	8,621	0.02%
2019/04/09	26	17.10	0	0.00	17.05	26	8,563	0.30%
2019/04/08	1	17.30	0.8	17.25	17.20	0.2	8,487	0.00%
2019/04/03	2	17.40	0	0.00	17.40	2	8,414	0.02%
2019/04/02	0	0.00	15	17.58	17.65	-15	8,362	-0.18%
2019/04/01	7	17.04	5	17.15	17.10	2	8,220	0.02%
2019/03/29	37	17.19	0	0.00	17.05	37	8,137	0.45%
2019/03/26	21	17.12	10	17.10	17.10	11	8,096	0.14%
2019/03/25	40	17.08	15	17.09	17.05	25	8,034	0.31%
2019/03/22	37	17.60	7	17.90	17.45	30	7,913	0.38%
2019/03/21	17	18.30	0	0.00	18.15	17	7,644	0.22%
2019/03/20	62	18.18	4	18.43	18.05	58	7,508	0.77%
2019/03/19	12	19.49	37	19.79	18.90	-25	7,176	-0.35%
2019/03/18	38	20.92	30	21.07	20.75	8	6,678	0.12%
2019/03/15	37	19.86	75	19.91	20.85	-38	6,362	-0.60%
2019/03/14	3	19.00	2	19.08	19.30	1	5,534	0.02%
2019/03/13	28	18.94	20	19.24	18.95	8	5,465	0.15%
2019/03/12	38	18.52	113	18.87	19.00	-75	5,169	-1.45%	大賣/
2019/03/11	3	17.90	21	17.64	17.70	-18	4,796	-0.38%
2019/03/08	8	17.00	2	17.00	16.95	6	4,838	0.12%
2019/03/07	5	17.51	2	17.50	17.25	3	4,883	0.06%
2019/03/06	4	17.36	1	17.55	17.80	3	4,838	0.06%
2019/03/05	2	17.65	4	17.79	17.65	-2	4,744	-0.04%
2019/03/04	7	17.36	1	17.20	17.35	6	4,655	0.13%
2019/02/27	6	17.40	2	17.30	17.45	4	4,632	0.09%
2019/02/26	2	17.90	16	18.04	17.80	-14	4,707	-0.30%
2019/02/25	3	17.28	7	17.87	17.95	-4	4,584	-0.09%
2019/02/20	0	0.00	19	17.16	17.20	-19	4,448	-0.43%
2019/02/19	17	17.20	0	0.00	17.15	17	4,383	0.39%
2019/02/18	6	17.00	0	0.00	17.00	6	4,309	0.14%
2019/02/15	1	17.20	0	0.00	17.05	1	4,241	0.02%
2019/02/14	2	16.95	4	16.51	17.15	-2	4,070	-0.05%
2019/02/13	2	16.15	3	16.20	16.40	-1	3,827	-0.03%
2019/02/12	0	0.00	12	15.95	16.05	-12	3,718	-0.32%
2019/02/11	0	0.00	1	15.30	15.30	-1	3,568	-0.03%
2019/01/30	0	0.00	1	15.20	15.15	-1	3,574	-0.03%
2019/01/28	2	15.03	0	0.00	15.05	2	3,608	0.06%
2019/01/24	0	0.00	10	14.85	14.80	-10	3,623	-0.28%
2019/01/22	1	14.45	0	0.00	14.55	1	3,580	0.03%
2019/01/21	4	14.55	0	0.00	14.50	4	3,611	0.11%
2019/01/18	7	14.42	0	0.00	14.50	7	3,634	0.19%
2019/01/17	8	14.46	11	14.45	14.45	-3	3,674	-0.08%
2019/01/15	7	14.13	0	0.00	14.20	7	3,691	0.19%
2019/01/11	30	14.16	1.5	14.17	14.20	28.5	3,752	0.76%
2019/01/10	23	14.12	103	14.19	14.20	-80	3,754	-2.13%	大賣/
2019/01/09	1	14.35	1	14.35	14.35	0	3,755	0.00%
2019/01/08	0	0.00	2	13.90	14.15	-2	3,730	-0.05%
2019/01/07	2	13.70	0	0.00	13.65	2	3,733	0.05%
2019/01/04	10	13.30	1	13.35	13.45	9	3,760	0.24%
2019/01/03	2	13.80	0	0.00	13.70	2	3,874	0.05%
2019/01/02	10	14.05	0	0.00	14.00	10	3,875	0.26%
2018/12/28	2	14.30	0	0.00	14.25	2	3,918	0.05%
2018/12/26	1	14.20	0	0.00	14.20	1	4,016	0.02%
2018/12/25	4	14.45	4	14.19	14.20	0	4,046	0.00%
2018/12/24	2	14.68	100	14.75	14.65	-98	4,019	-2.44%
2018/12/21	12	14.66	2	14.75	14.95	10	4,042	0.25%
2018/12/20	21	15.09	2	15.05	15.05	19	4,088	0.46%
2018/12/19	40	15.35	0	0.00	15.40	40	4,039	0.99%
2018/12/18	4	15.65	0	0.00	15.55	4	4,038	0.10%
2018/12/17	3	15.83	3	15.85	15.80	0	4,021	0.00%
2018/12/14	3	15.88	5	15.88	15.85	-2	4,088	-0.05%
2018/12/13	1	16.05	0	0.00	16.05	1	4,111	0.02%
2018/12/12	0	0.00	3	16.00	16.05	-3	4,123	-0.07%
2018/12/11	7	15.91	0	0.00	15.85	7	4,171	0.17%
2018/12/10	6	15.87	4	15.96	15.80	2	4,204	0.05%
2018/12/07	3	16.65	0	0.00	16.60	3	4,121	0.07%
2018/12/06	7	16.49	2	16.83	16.45	5	4,073	0.12%
2018/12/05	5	17.10	0	0.00	17.05	5	4,049	0.12%
2018/12/04	0	0.00	6	17.58	17.30	-6	4,125	-0.15%
2018/12/03	21	17.56	10	17.48	17.50	11	4,110	0.27%
2018/11/30	10	16.70	18	16.91	17.10	-8	3,861	-0.21%
2018/11/29	0	0.00	8	16.50	16.50	-8	3,754	-0.21%
2018/11/28	0	0.00	5	16.30	16.35	-5	3,720	-0.13%
2018/11/27	3	16.17	0	0.00	16.35	3	3,722	0.08%
2018/11/26	2.5	16.28	5	16.25	16.25	-2.5	3,718	-0.07%
2018/11/23	28	16.90	7	16.85	16.35	21	3,702	0.57%
2018/11/22	4	16.68	5	16.68	16.70	-1	3,519	-0.03%
2018/11/21	0.2	16.40	0	0.00	16.25	0.2	3,452	0.01%
2018/11/19	37	16.53	0	0.00	16.50	37	3,520	1.05%
2018/11/16	5	16.00	0	0.00	15.85	5	3,685	0.14%
2018/11/15	1	15.80	0	0.00	15.80	1	3,711	0.03%
2018/11/14	0	0.00	2	15.75	15.75	-2	3,725	-0.05%
2018/11/13	1	15.85	0	0.00	16.00	1	3,766	0.03%
2018/11/12	50	16.15	0	0.00	16.15	50	3,917	1.28%
2018/11/08	0	0.00	3	16.35	16.30	-3	4,025	-0.07%
2018/11/06	3	16.00	0	0.00	16.05	3	4,169	0.07%
2018/11/05	4	16.69	4	16.80	16.80	0	4,168	0.00%
2018/11/02	6	16.76	0	0.00	16.75	6	4,275	0.14%
2018/11/01	3	16.18	2	16.20	16.30	1	4,277	0.02%
2018/10/31	1	15.70	4	15.66	15.75	-3	4,575	-0.07%
2018/10/26	1	15.70	0	0.00	15.25	1	4,787	0.02%
2018/10/25	8	16.10	1	15.75	15.75	7	4,873	0.14%
2018/10/23	6	16.96	0	0.00	16.70	6	5,609	0.11%
2018/10/22	5	16.50	0	0.00	17.40	5	5,613	0.09%
2018/10/17	5	17.35	0	0.00	17.15	5	5,652	0.09%
2018/10/16	2	17.45	0	0.00	16.90	2	5,653	0.04%
2018/10/15	4	17.35	2	17.50	17.25	2	5,660	0.04%
2018/10/12	3	16.80	0	0.00	16.90	3	5,626	0.05%
2018/10/11	4	17.18	0	0.00	16.75	4	5,614	0.07%
2018/10/09	0	0.00	4	18.63	18.60	-4	5,484	-0.07%
2018/10/08	4	18.64	5	18.65	18.65	-1	5,492	-0.02%
2018/10/05	5	19.28	0	0.00	19.05	5	5,455	0.09%
2018/10/04	3	20.55	0	0.00	20.30	3	5,367	0.06%
2018/10/03	1	20.75	1	20.70	20.50	0	5,380	0.00%
2018/10/01	1	21.30	5	21.25	21.30	-4	5,589	-0.07%
2018/09/28	2	21.18	0	0.00	21.15	2	5,687	0.04%
2018/09/27	5	21.49	10	21.90	21.35	-5	5,676	-0.09%
2018/09/26	1	21.40	0	0.00	21.40	1	5,626	0.02%
2018/09/25	2	21.23	1	21.20	21.20	1	5,695	0.02%
2018/09/21	1	21.35	0	0.00	21.35	1	5,751	0.02%
2018/09/20	6	21.52	0	0.00	21.25	6	5,778	0.10%
2018/09/19	2	22.05	3	22.32	22.05	-1	5,749	-0.02%
2018/09/17	6	21.58	2	21.50	21.70	4	5,846	0.07%
2018/09/14	0	0.00	3	20.83	20.95	-3	5,829	-0.05%
2018/09/13	5	20.25	3	20.20	20.25	2	5,831	0.03%
2018/09/12	1	20.65	2	20.10	20.20	-1	5,833	-0.02%
2018/09/11	1	20.10	0	0.00	20.50	1	5,845	0.02%
2018/09/10	2	20.53	0.2	20.40	20.25	1.8	5,816	0.03%
2018/09/06	2	22.25	0	0.00	22.35	2	5,723	0.03%
2018/09/05	1	23.10	0	0.00	22.70	1	5,697	0.02%
2018/09/04	1	23.35	0	0.00	23.05	1	5,693	0.02%
2018/09/03	0	0.00	2	23.20	23.05	-2	5,729	-0.03%
2018/08/30	0	0.00	2	23.20	23.10	-2	5,750	-0.03%
2018/08/29	15	23.15	0	0.00	23.15	15	5,768	0.26%
2018/08/28	0	0.00	1	23.15	23.05	-1	5,774	-0.02%
2018/08/27	1	23.05	0	0.00	23.10	1	5,802	0.02%
2018/08/24	0	0.00	2	23.35	23.00	-2	5,806	-0.03%
2018/08/23	15	23.07	14	23.29	23.80	1	5,783	0.02%
2018/08/22	1	22.35	1	22.25	22.20	0	5,559	0.00%
2018/08/21	5	21.96	1	22.10	22.25	4	5,557	0.07%
2018/08/20	1	22.10	1	22.05	22.05	0	5,544	0.00%
2018/08/17	13	21.85	2	22.03	21.70	11	5,499	0.20%
2018/08/16	2	20.83	3	20.80	21.20	-1	5,382	-0.02%
2018/08/15	5	21.56	2	21.45	21.40	3	5,392	0.06%
2018/08/14	22	21.62	7	21.99	22.20	15	5,323	0.28%
2018/08/13	25	22.58	0	0.00	22.05	25	5,275	0.47%
2018/08/10	0	0.00	3	23.60	23.50	-3	5,161	-0.06%
2018/08/09	62	23.34	1	23.30	23.65	61	5,148	1.18%
2018/08/08	17	24.34	0	0.00	24.25	17	5,070	0.34%
2018/08/07	96	24.33	11	25.24	24.50	85	5,041	1.69%
2018/08/06	0	0.00	3	27.10	26.75	-3	4,767	-0.06%
2018/08/03	1	26.65	3	26.65	26.40	-2	4,706	-0.04%
2018/08/02	30	26.88	0	0.00	26.70	30	4,799	0.63%
2018/08/01	50	27.24	10	27.35	27.55	40	4,725	0.85%
2018/07/31	17	27.38	9	27.84	26.90	8	4,639	0.17%
2018/07/30	14	26.63	11	27.40	27.60	3	4,313	0.07%
2018/07/26	8	25.00	1	25.00	24.80	7	3,871	0.18%
2018/07/25	5	24.55	1	24.55	24.80	4	3,834	0.10%
2018/07/24	1	23.60	0	0.00	24.15	1	3,781	0.03%
2018/07/23	2	23.80	0	0.00	23.85	2	3,801	0.05%
2018/07/19	3	24.70	2	24.55	24.60	1	3,831	0.03%
2018/07/18	0	0.00	5	24.60	24.70	-5	3,860	-0.13%
2018/07/17	8	24.81	0	0.00	24.50	8	3,872	0.21%
2018/07/13	3	24.98	0	0.00	25.15	3	4,033	0.07%
2018/07/12	1	24.80	0	0.00	24.80	1	4,031	0.02%
2018/07/10	4	25.01	1	24.75	24.90	3	4,040	0.07%
2018/07/09	1	25.10	0	0.00	24.90	1	3,970	0.03%
2018/07/06	0	0.00	14	23.49	23.75	-14	3,846	-0.36%
2018/07/05	10	23.05	0	0.00	23.05	10	3,845	0.26%
2018/07/04	1	23.55	3	23.80	23.70	-2	4,001	-0.05%
2018/07/03	4	25.55	0	0.00	25.25	4	3,992	0.10%
2018/06/28	4	25.98	0	0.00	25.80	4	3,749	0.11%
2018/06/27	1	26.70	0	0.00	26.40	1	3,717	0.03%
2018/06/26	3	26.05	0	0.00	26.05	3	3,635	0.08%
2018/06/25	19	27.03	0	0.00	26.85	19	3,539	0.54%
2018/06/22	2	27.63	0	0.00	27.40	2	3,494	0.06%
2018/06/21	7	28.56	0	0.00	28.40	7	3,478	0.20%
2018/06/19	2	28.95	0	0.00	28.80	2	3,489	0.06%
2018/06/15	1	30.00	0	0.00	30.00	1	3,478	0.03%
2018/06/14	1	31.00	1	30.75	30.65	0	3,462	0.00%
2018/06/13	3	31.70	0	0.00	31.60	3	3,434	0.09%
2018/06/11	18	31.95	0	0.00	31.55	18	3,459	0.52%
2018/06/08	2	33.05	5	33.00	32.30	-3	3,425	-0.09%
2018/06/07	5	32.85	10	32.85	32.75	-5	3,462	-0.14%
2018/06/05	1	33.20	1	33.50	33.30	0	3,506	0.00%
2018/06/04	0	0.00	1	34.00	33.95	-1	3,506	-0.03%
2018/06/01	1	33.00	1	32.80	33.15	0	3,513	0.00%
2018/05/30	0	0.00	4	32.20	32.10	-4	3,662	-0.11%
2018/05/28	0	0.00	44	32.80	32.75	-44	3,809	-1.16%
2018/05/24	5	32.55	0	0.00	32.90	5	4,117	0.12%
2018/05/23	1	32.50	0	0.00	32.40	1	4,184	0.02%
2018/05/22	3	33.20	0	0.00	33.10	3	4,115	0.07%
2018/05/21	0	0.00	2	33.65	33.60	-2	4,154	-0.05%
2018/05/18	2	33.65	0	0.00	33.70	2	4,158	0.05%
2018/05/16	0	0.00	1	34.25	34.30	-1	4,153	-0.02%
2018/05/15	2	34.85	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	27	35.04	35.60	-27	4,235	-0.64%
2018/05/11	0	0.00	13	33.82	34.65	-13	4,198	-0.31%
2018/05/10	9	34.05	6	33.50	33.50	3	4,197	0.07%
2018/05/09	1	34.95	0	0.00	35.00	1	4,093	0.02%
2018/05/08	4	34.56	19	34.96	35.20	-15	4,133	-0.36%
2018/05/07	1	35.00	0	0.00	34.60	1	4,137	0.02%
2018/04/27	15	34.67	15	34.50	34.60	0	4,402	0.00%
2018/04/23	0	0.00	3	37.07	37.30	-3	4,693	-0.06%
2018/04/20	0	0.00	24	37.67	37.20	-24	4,703	-0.51%
2018/04/19	0	0.00	1	35.10	35.50	-1	4,564	-0.02%
2018/04/16	1	34.90	0	0.00	34.95	1	4,769	0.02%
2018/04/12	10	35.70	15	35.57	35.50	-5	5,264	-0.09%
2018/04/11	15	35.17	15	35.59	35.00	0	5,325	0.00%
2018/04/10	0	0.00	2	35.45	35.45	-2	5,281	-0.04%
2018/04/09	1	31.50	2	32.50	32.25	-1	5,146	-0.02%
2018/04/03	0	0.00	2	32.60	32.75	-2	5,138	-0.04%
2018/03/30	2	32.70	0	0.00	32.35	2	5,521	0.04%
2018/03/29	0	33.15	0	0.00	32.80	0	5,541	0.00%
2018/03/28	1	33.10	4	33.00	33.05	-3	5,580	-0.05%
2018/03/27	9	32.84	1	32.95	32.80	8	5,678	0.14%
2018/03/26	2	32.25	0	0.00	32.20	2	5,839	0.03%
2018/03/23	0	0.00	10	33.12	32.85	-10	5,831	-0.17%
2018/03/22	3	34.17	0	0.00	34.10	3	5,842	0.05%
2018/03/21	1	34.30	0	0.00	34.25	1	5,932	0.02%
2018/03/19	17	36.44	0	0.00	36.00	17	6,203	0.27%
2018/03/16	0	0.00	2	37.30	36.65	-2	6,273	-0.03%
2018/03/14	0.9	37.60	1	37.70	37.75	-0.1	6,286	0.00%
2018/03/13	8	37.76	2	37.73	37.60	6	6,329	0.09%
2018/03/12	0	0.00	25	37.64	37.60	-25	6,478	-0.39%
2018/03/09	0	0.00	7	37.09	36.80	-7	6,687	-0.10%
2018/03/08	0	0.00	6	36.43	36.50	-6	6,698	-0.09%
2018/03/07	10	36.13	10	36.28	36.10	0	6,789	0.00%
2018/03/06	3	34.77	12	35.70	36.10	-9	6,922	-0.13%
2018/03/05	3	37.27	3	37.47	36.15	0	6,935	0.00%
2018/03/02	2	37.18	4	37.70	37.65	-2	6,967	-0.03%
2018/03/01	4	37.18	8	37.19	37.35	-4	6,992	-0.06%
2018/02/27	1	36.45	0	0.00	36.55	1	6,965	0.01%
2018/02/26	3	36.97	23	36.97	37.00	-20	6,882	-0.29%
2018/02/23	8	34.43	64	34.24	34.70	-56	6,714	-0.83%
2018/02/12	2	31.45	0	0.00	31.05	2	6,984	0.03%
2018/02/09	8	30.10	10	30.67	31.55	-2	7,023	-0.03%
2018/02/08	1	31.90	0	0.00	32.05	1	7,031	0.01%
2018/02/07	56	32.09	3	31.70	31.65	53	7,052	0.75%
2018/02/06	2	31.50	2	31.50	31.20	0	7,074	0.00%
2018/02/02	7	35.26	4	35.28	34.80	3	7,066	0.04%
2018/02/01	11	34.68	3	34.45	34.50	8	7,156	0.11%
2018/01/31	1	33.40	0	0.00	33.40	1	7,224	0.01%
2018/01/30	2	33.83	0	0.00	33.90	2	7,414	0.03%
2018/01/29	28	34.23	7	33.91	33.70	21	7,487	0.28%
2018/01/26	2	35.25	0	0.00	35.00	2	7,417	0.03%
2018/01/25	2	35.63	0	0.00	35.45	2	7,477	0.03%
2018/01/24	0	0.00	5.3	36.00	36.00	-5.3	7,553	-0.07%
2018/01/23	1	35.90	0.2	36.00	36.00	0.8	7,637	0.01%
2018/01/22	0	0.00	9	35.99	36.10	-9	7,635	-0.12%
2018/01/19	74	36.29	10	36.00	36.45	64	7,686	0.83%
2018/01/18	80	38.08	0	0.00	37.75	80	7,468	1.07%
2018/01/17	25	37.90	0	0.00	37.75	25	7,545	0.33%
2018/01/15	2	37.40	0	0.00	37.70	2	7,944	0.03%
2018/01/11	6	36.83	4	36.98	36.70	2	8,320	0.02%
2018/01/10	6	37.63	4	37.36	37.25	2	8,355	0.02%
2018/01/09	8	38.47	5	38.29	38.00	3	8,291	0.04%
2018/01/08	50	38.63	0	0.00	38.00	50	8,252	0.61%
2018/01/05	2	40.45	5	40.80	41.50	-3	8,010	-0.04%
2018/01/04	0	0.00	1	40.75	40.25	-1	8,136	-0.01%
2018/01/03	2	41.18	1	41.60	40.95	1	8,418	0.01%