隆大 (5519)-富邦-高雄券商分點個股進出

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

隆大

(5519)

可現股當沖

股價
35.85
漲跌
▲0.20
漲幅
+0.56%
成交量
383張
產業
上市營建類股
235人加入追蹤

立即追蹤
本地時間:13:30

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

隆大 (5519)籌碼相關－富邦-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

富邦-高雄券商分點個股進出
富邦-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
2024/11/22	0	0.00	4	35.80	35.85	-4	1,112	-0.36%
2024/11/21	0	0.00	8	35.43	35.65	-8	1,163	-0.69%
2024/11/20	0	34.75	2	34.68	34.65	-2	1,254	-0.16%
2024/11/18	8	35.28	0	0.00	35.00	8	1,397	0.57%
2024/11/14	4	34.55	0	0.00	34.25	4	1,525	0.26%
2024/11/13	0	34.69	0	0.00	35.00	0	1,608	0.00%
2024/11/12	7	35.16	1	35.20	35.00	6	1,648	0.36%
2024/11/07	0.2	35.90	2	35.58	35.95	-1.8	1,849	-0.10%
2024/11/06	0	35.50	3	35.45	35.45	-3	1,911	-0.16%
2024/11/05	1.1	35.17	5	35.20	35.15	-3.9	2,078	-0.19%
2024/11/04	2.1	35.63	2	35.80	35.40	0.1	2,182	0.00%
2024/11/01	2	36.45	5	36.40	36.45	-3	2,245	-0.13%
2024/10/30	6	35.13	3	35.32	35.25	3	2,428	0.12%
2024/10/29	13	35.47	3	35.25	35.15	10	2,672	0.38%
2024/10/28	0	36.30	0	0.00	36.05	0	2,760	0.00%
2024/10/25	1	35.25	5	35.60	35.30	-4	2,843	-0.14%
2024/10/24	0.2	35.83	2	35.80	35.45	-1.8	2,960	-0.06%
2024/10/23	5.1	36.31	0	0.00	36.05	5.1	3,053	0.17%
2024/10/22	0	37.00	0	0.00	37.30	0	3,260	0.00%
2024/10/21	0.8	37.30	0	0.00	37.35	0.8	3,306	0.02%
2024/10/18	0.1	38.10	2	37.80	37.60	-1.9	3,356	-0.06%
2024/10/16	0.1	37.11	1	37.25	37.25	-0.9	3,537	-0.03%
2024/10/15	0	37.08	0	0.00	37.30	0	3,631	0.00%
2024/10/14	1.2	36.75	0	0.00	37.15	1.2	3,732	0.03%
2024/10/11	2	37.10	0.2	37.30	37.00	1.8	3,746	0.05%
2024/10/09	3.3	36.97	0	0.00	36.80	3.3	3,772	0.09%
2024/10/08	0.1	37.98	0	0.00	37.75	0.1	3,818	0.00%
2024/10/07	0.1	38.30	0	0.00	38.20	0.1	3,829	0.00%
2024/10/04	1.4	37.74	0	0.00	38.05	1.4	3,844	0.04%
2024/10/01	2.2	38.27	0	0.00	38.30	2.2	3,849	0.06%
2024/09/30	2	38.85	0.4	38.90	38.95	1.6	3,854	0.04%
2024/09/27	0	39.15	0	0.00	39.10	0	3,860	0.00%
2024/09/26	7.6	38.56	0	0.00	38.45	7.6	3,874	0.20%
2024/09/25	5.3	38.33	5	38.40	38.40	0.3	3,913	0.01%
2024/09/24	5	38.31	3	38.75	38.05	2	3,924	0.05%
2024/09/23	12.4	38.37	9	38.24	38.20	3.4	3,913	0.09%
2024/09/20	30.5	40.83	0	0.00	40.45	30.5	3,847	0.79%
2024/09/19	1	44.95	4.4	44.84	44.90	-3.4	3,791	-0.09%
2024/09/18	5	43.56	0	0.00	43.50	5	3,793	0.13%
2024/09/16	5	42.90	0	0.00	42.95	5	3,824	0.13%
2024/09/13	0	43.20	2	42.95	42.80	-2	3,855	-0.05%
2024/09/12	1	41.95	0	0.00	41.80	1	3,877	0.03%
2024/09/11	0.1	41.31	2	41.45	41.45	-1.9	3,941	-0.05%
2024/09/10	18.2	42.09	0	0.00	41.80	18.2	3,995	0.45%
2024/09/09	1.1	42.41	13.5	42.49	42.40	-12.4	4,030	-0.31%
2024/09/06	1	43.30	0	0.00	43.30	1	4,047	0.02%
2024/09/05	2.1	43.72	1	43.95	43.65	1.1	4,130	0.03%
2024/09/04	9.3	43.41	0	0.00	43.25	9.3	4,229	0.22%
2024/09/03	2.3	45.33	3	45.45	45.05	-0.7	4,410	-0.02%
2024/09/02	11.2	46.38	12	46.80	46.20	-0.9	4,493	-0.02%
2024/08/30	19	45.70	22	46.41	47.60	-3	4,539	-0.07%
2024/08/29	10.1	44.33	1	44.45	44.45	9.1	4,825	0.19%
2024/08/28	7.1	44.34	0	0.00	44.40	7.1	4,904	0.14%
2024/08/26	8	44.86	2	44.90	44.60	6	4,982	0.12%
2024/08/23	16	43.99	6	45.22	45.30	10	4,987	0.20%
2024/08/22	12.6	44.25	3	44.77	44.25	9.6	4,952	0.19%
2024/08/21	19.4	45.88	48	45.44	45.95	-28.6	4,880	-0.59%
2024/08/20	15	48.20	11	48.11	47.75	4	4,845	0.08%
2024/08/19	10.2	50.67	23	50.51	50.30	-12.8	4,817	-0.27%
2024/08/16	31.5	50.29	35.2	51.35	50.50	-3.7	4,776	-0.08%
2024/08/15	17	49.58	13	50.05	49.30	4	4,733	0.08%
2024/08/14	11.1	49.48	17	48.68	48.30	-6	4,711	-0.13%
2024/08/13	12	48.05	4	48.69	48.35	8	4,755	0.17%
2024/08/12	23.1	48.08	12	48.23	48.25	11.1	4,748	0.23%
2024/08/09	36.4	46.68	69.4	45.86	45.05	-33	4,690	-0.70%
2024/08/08	14	45.01	14.7	45.33	45.50	-0.7	4,661	-0.01%
2024/08/07	120.2	45.11	58	45.59	45.15	62.2	4,665	1.33%	大買/
2024/08/06	18.4	44.71	9	44.70	44.25	9.4	4,608	0.20%
2024/08/05	8.2	49.19	4	49.15	49.15	4.2	4,662	0.09%
2024/08/02	70.3	57.02	38	57.41	54.60	32.3	4,748	0.68%
2024/08/01	25.5	59.60	39.2	59.44	60.60	-13.7	4,738	-0.29%
2024/07/31	28	54.93	25	55.41	55.40	3	4,668	0.06%
2024/07/30	24	54.47	12	54.70	55.50	12	4,863	0.25%
2024/07/29	23	54.32	32	55.60	54.50	-9	4,942	-0.18%
2024/07/26	37	54.61	21	54.02	54.00	16	4,877	0.33%
2024/07/23	37	56.43	27.4	56.11	56.60	9.6	4,891	0.20%
2024/07/22	2	50.10	4	50.60	52.00	-2	4,694	-0.04%
2024/07/19	32	52.35	21.3	52.02	52.00	10.8	4,675	0.23%
2024/07/18	6	54.28	7.5	53.83	54.40	-1.5	4,641	-0.03%
2024/07/17	5.1	53.03	20	52.49	52.80	-14.9	4,575	-0.33%
2024/07/16	4	53.33	18.6	52.90	53.10	-14.6	4,537	-0.32%
2024/07/15	10	51.70	13	51.65	51.10	-3	4,492	-0.07%
2024/07/12	1	48.45	0	0.00	48.55	1	4,438	0.02%
2024/07/11	1	49.80	2	49.35	49.50	-1	4,438	-0.02%
2024/07/10	10	49.17	7	48.52	49.30	3	4,433	0.07%
2024/07/09	3.1	46.40	16	46.54	46.40	-12.9	4,394	-0.29%
2024/07/08	3.5	48.21	12	48.90	47.75	-8.5	4,389	-0.19%
2024/07/05	0.3	47.60	4	47.75	48.25	-3.7	4,401	-0.08%
2024/07/04	12.3	47.91	1	48.25	47.50	11.3	4,415	0.26%
2024/07/03	1.1	47.75	0.1	48.00	47.45	1	4,422	0.02%
2024/07/02	9.1	47.75	16	48.02	48.35	-7	4,462	-0.16%
2024/07/01	18.5	47.24	6	47.27	48.00	12.5	4,475	0.28%
2024/06/28	1.8	45.97	21	45.37	45.25	-19.2	4,465	-0.43%
2024/06/27	5.1	46.71	0	0.00	46.50	5.1	4,459	0.11%
2024/06/25	1	48.80	3	47.80	48.20	-2	4,456	-0.04%
2024/06/24	4	47.81	8	47.63	48.00	-4	4,459	-0.09%
2024/06/21	12.3	47.57	8	47.60	47.15	4.3	4,461	0.10%
2024/06/20	2.6	48.35	24	48.14	48.75	-21.4	4,432	-0.48%
2024/06/19	6.4	48.54	5	48.40	48.35	1.4	4,414	0.03%
2024/06/18	24	48.66	6	48.78	49.20	18	4,419	0.41%
2024/06/17	9.4	49.64	0	0.00	49.20	9.4	4,371	0.22%
2024/06/14	21	50.88	39	50.53	50.10	-18	4,316	-0.42%
2024/06/13	5	50.13	23.3	49.65	50.10	-18.2	4,297	-0.42%
2024/06/12	11.1	50.02	6	51.20	49.60	5.1	4,292	0.12%
2024/06/11	10	52.69	121.1	51.47	52.30	-111.1	4,219	-2.63%	大賣/鉅額交易
2024/06/07	31	53.35	61.4	53.92	52.40	-30.4	4,141	-0.73%
2024/06/06	44	50.86	6.2	49.97	51.00	37.9	4,018	0.94%
2024/06/05	13.1	49.75	36.2	49.04	48.90	-23.1	4,006	-0.58%
2024/06/04	31.2	49.54	38.4	50.30	50.00	-7.3	3,937	-0.18%
2024/06/03	1.1	46.20	15.1	46.78	48.00	-14	3,563	-0.39%
2024/05/31	8	43.49	48.3	43.60	43.65	-40.3	3,463	-1.16%
2024/05/30	3	41.83	0	0.00	41.65	3	3,380	0.09%
2024/05/29	5	41.56	1.3	41.42	41.55	3.8	3,349	0.11%
2024/05/28	26.1	41.13	0	0.00	41.05	26.1	3,316	0.79%
2024/05/27	7.1	40.49	0	0.00	40.50	7.1	3,302	0.21%
2024/05/24	2	39.80	0	0.00	39.85	2	3,285	0.06%
2024/05/23	8.2	40.83	0	0.00	40.35	8.2	3,261	0.25%
2024/05/22	10	41.57	7	41.69	41.55	3	3,223	0.09%
2024/05/21	5.8	41.98	5	42.30	41.85	0.8	3,208	0.03%
2024/05/20	24	42.69	5	42.81	42.40	19	3,220	0.59%
2024/05/17	26.1	43.85	4	43.93	43.95	22.1	3,172	0.70%
2024/05/16	3.5	42.53	10.8	42.03	42.55	-7.3	3,100	-0.24%
2024/05/15	5.2	42.11	6	41.78	41.50	-0.8	3,056	-0.03%
2024/05/14	2.3	41.45	7	41.50	41.95	-4.7	3,030	-0.16%
2024/05/13	12.4	42.00	13	41.88	41.75	-0.7	2,995	-0.02%
2024/05/10	28	42.08	13	41.98	41.85	15	2,935	0.51%
2024/05/09	5.5	45.90	7	44.83	43.25	-1.5	2,834	-0.05%
2024/05/08	13.6	45.16	4	46.88	45.30	9.6	2,682	0.36%
2024/05/07	41.9	50.43	24.3	51.14	48.70	17.6	2,540	0.69%
2024/05/06	34.4	54.08	43	53.99	54.10	-8.7	2,377	-0.36%
2024/05/03	18.2	51.02	4.2	51.63	54.50	14	2,203	0.64%
2024/05/02	20.1	50.51	30	51.71	52.00	-9.9	1,922	-0.52%
2024/04/30	30.3	45.58	3.2	46.90	47.35	27.1	1,756	1.54%
2024/04/29	110	44.80	10	48.06	47.55	100	1,696	5.89%	大買/
2024/04/26	3	44.27	0	0.00	44.10	3	1,609	0.19%
2024/04/25	43.1	44.06	3	43.87	43.70	40.1	1,583	2.53%
2024/04/24	0	0.00	1	43.60	42.60	-1	1,557	-0.06%
2024/04/23	0.1	42.30	0	0.00	42.95	0.1	1,549	0.01%
2024/04/22	1.4	41.60	0	0.00	41.60	1.4	1,514	0.09%
2024/04/19	3	42.23	6.3	42.16	42.20	-3.3	1,479	-0.22%
2024/04/18	1	42.35	8	41.70	42.90	-7	1,427	-0.49%
2024/04/17	1	39.55	1	40.00	40.10	0	1,376	0.00%
2024/04/16	3.1	38.69	0.1	38.70	38.10	3	1,367	0.22%
2024/04/12	0	0.00	1	39.55	39.80	-1	1,337	-0.07%
2024/04/11	14.1	39.02	1	39.50	39.10	13.1	1,332	0.98%
2024/04/10	0.1	40.25	6	40.23	40.05	-5.9	1,296	-0.46%
2024/04/09	1	41.05	1	40.50	40.80	0	1,273	0.00%
2024/04/08	1	39.50	3	40.40	40.45	-2	1,266	-0.16%
2024/04/03	7.1	40.97	8	41.51	40.55	-0.9	1,216	-0.07%
2024/04/02	8	41.25	1	41.40	42.30	7	1,185	0.59%
2024/04/01	1.1	40.97	1	41.99	40.90	0.1	1,156	0.01%
2024/03/29	0	0.00	2.1	40.71	40.75	-2.1	1,149	-0.18%
2024/03/28	1	40.20	2.2	40.32	40.20	-1.2	1,142	-0.10%
2024/03/27	2.3	40.34	1	40.10	40.45	1.3	1,134	0.11%
2024/03/26	2	38.90	0.1	39.50	39.00	1.9	1,120	0.17%
2024/03/25	0	0.00	2	38.65	38.85	-2	1,098	-0.18%
2024/03/22	3	37.90	1	38.50	38.00	2	1,093	0.18%
2024/03/21	0	0.00	4	38.29	39.10	-4	1,088	-0.37%
2024/03/20	23	37.39	5	37.29	37.00	18	1,061	1.70%
2024/03/18	2	36.80	2	37.38	38.00	0	1,047	0.00%
2024/03/15	1.2	37.88	0	0.00	37.90	1.2	1,029	0.12%
2024/03/14	0.2	38.60	0.3	39.30	39.30	-0.1	1,021	-0.01%
2024/03/13	5	38.38	3	38.07	38.50	2	1,068	0.19%
2024/03/12	0.2	37.95	3	37.47	37.90	-2.8	1,056	-0.27%
2024/03/11	6	36.81	2	38.15	35.95	4	980	0.41%
2024/03/08	5.1	34.58	1	34.85	34.70	4.1	895	0.46%
2024/03/07	1.1	36.18	2	36.00	35.60	-0.9	899	-0.10%
2024/03/06	1.3	35.73	0	0.00	35.85	1.3	907	0.15%
2024/03/05	2.1	35.40	0	35.90	35.40	2.1	908	0.23%
2024/03/04	1	35.55	1	36.10	35.90	0	910	0.00%
2024/03/01	0	0.00	6	34.63	34.70	-6	900	-0.67%
2024/02/27	2	35.00	0.1	35.10	35.00	1.9	908	0.21%
2024/02/22	1	35.60	0	35.50	35.45	1	919	0.10%
2024/02/21	1	34.50	2	35.30	35.85	-1	924	-0.11%
2024/02/20	1	33.40	0	0.00	34.10	1	901	0.11%
2024/02/05	5	31.42	0	31.50	31.60	5	926	0.54%
2024/01/31	1	31.85	0	0.00	31.50	1	1,007	0.10%
2024/01/30	1	31.25	0.5	31.50	31.60	0.5	1,005	0.05%
2024/01/29	0	0.00	8	30.95	31.20	-8	1,021	-0.78%
2024/01/22	0	0.00	6	30.19	30.45	-6	1,001	-0.60%
2024/01/17	4	29.13	0	0.00	28.85	4	971	0.41%
2024/01/12	2	29.40	0	0.00	29.40	2	944	0.21%
2024/01/02	0	0.00	1	30.15	30.20	-1	978	-0.10%
2023/12/27	0	0.00	1	30.05	30.05	-1	959	-0.10%
2023/12/26	0	0.00	5	29.90	30.00	-5	954	-0.52%
2023/12/22	3	29.25	0.1	29.25	29.15	2.9	937	0.31%
2023/12/21	5	29.13	0	0.00	29.00	5	929	0.54%
2023/12/20	1	29.75	0	0.00	29.60	1	915	0.11%
2023/12/19	1	29.45	0	0.00	29.75	1	908	0.11%
2023/12/18	2	30.05	0	0.00	29.75	2	902	0.22%
2023/12/14	0	0.00	53	29.99	30.00	-53	880	-6.02%
2023/12/11	0	0.00	32	29.92	29.95	-32	846	-3.78%
2023/12/08	94	31.28	10	30.65	30.80	84	822	10.21%
2023/12/07	0	0.00	4	30.10	29.85	-4	750	-0.53%
2023/12/01	1	29.65	0	29.40	29.65	1	673	0.15%
2023/11/24	0	0.00	0.2	29.05	28.80	-0.2	628	-0.02%
2023/11/21	0	29.50	7	29.63	29.50	-7	581	-1.20%
2023/11/20	1	29.70	0	0.00	29.90	1	565	0.18%
2023/11/14	0	0.00	1	27.95	28.15	-1	484	-0.21%
2023/11/13	0	0.00	20	27.77	27.80	-20	476	-4.20%
2023/11/10	10	27.44	1	27.85	27.20	9	455	1.97%
2023/11/09	10	27.80	12	28.32	28.50	-2	416	-0.48%
2023/11/08	0	0.00	3	27.30	27.55	-3	382	-0.78%
2023/11/07	0	0.00	0.4	26.56	26.65	-0.4	358	-0.11%
2023/11/06	1.3	26.57	17	26.52	26.50	-15.7	355	-4.43%
2023/11/03	0	0.00	1	25.35	25.40	-1	332	-0.30%
2023/11/02	0	0.00	4	25.14	25.20	-4	325	-1.23%
2023/11/01	0	0.00	5	25.05	25.00	-5	322	-1.55%
2023/10/23	0	24.95	0	0.00	24.95	0	307	0.01%
2023/10/20	1.1	24.85	0	0.00	24.95	1.1	301	0.37%
2023/10/19	2	25.05	8	25.10	25.10	-6	303	-1.98%
2023/10/18	0.2	24.70	0.4	24.65	24.75	-0.2	296	-0.07%
2023/10/17	0.2	25.05	21.1	25.20	24.90	-20.9	295	-7.06%
2023/10/16	0	0.00	4	25.09	25.20	-4	303	-1.32%
2023/10/13	0	0.00	4	24.58	24.45	-4	277	-1.44%
2023/10/11	3.1	23.90	1	23.90	23.90	2.1	272	0.78%
2023/10/05	2	23.45	0	0.00	23.45	2	302	0.66%
2023/09/27	5	23.30	2	23.18	23.30	3	335	0.89%
2023/09/18	1.2	23.04	0	0.00	22.95	1.2	349	0.35%
2023/09/14	10	23.00	1	22.90	22.90	9	352	2.55%
2023/09/13	10	22.95	1	22.95	22.95	9	364	2.47%
2023/09/12	0	22.90	0	0.00	22.90	0	371	0.00%
2023/09/11	6	22.83	0	0.00	22.80	6	372	1.61%
2023/09/07	0	23.00	0	0.00	22.60	0	377	0.00%
2023/09/05	0	0.00	1	22.70	22.90	-1	379	-0.26%
2023/09/04	0	0.00	1	22.50	22.60	-1	375	-0.27%
2023/09/01	0	0.00	1	22.50	22.50	-1	376	-0.27%
2023/08/31	0	0.00	3	22.50	22.45	-3	375	-0.80%
2023/08/29	0	0.00	4	22.45	22.40	-4	381	-1.05%
2023/08/28	2	22.50	0	0.00	22.45	2	383	0.52%
2023/08/25	1	22.45	0	0.00	22.45	1	384	0.26%
2023/08/24	0	0.00	4	22.46	22.45	-4	384	-1.04%
2023/08/23	0	0.00	2	22.45	22.50	-2	386	-0.52%
2023/08/22	0	0.00	1	22.60	22.50	-1	388	-0.26%
2023/08/18	0	0.00	5	22.85	22.80	-5	402	-1.24%
2023/08/17	0	0.00	6	22.65	22.65	-6	402	-1.49%
2023/08/16	0.2	22.50	0	0.00	22.60	0.2	402	0.05%
2023/08/14	21	22.55	0	0.00	22.45	21	407	5.15%
2023/08/11	1	22.85	0.1	22.95	22.90	0.9	407	0.22%
2023/08/09	5	22.50	0	0.00	22.45	5	402	1.24%
2023/08/08	0	0.00	1	22.15	22.15	-1	398	-0.25%
2023/08/07	0	22.40	2	22.25	22.25	-2	401	-0.49%
2023/08/04	4	22.10	0	0.00	22.35	4	402	0.99%
2023/08/02	2	22.00	0	0.00	22.00	2	404	0.49%
2023/08/01	1	22.02	0	0.00	22.00	1	407	0.26%
2023/07/31	0	22.50	0	0.00	22.00	0	409	0.00%
2023/07/28	0	22.60	0	0.00	22.30	0	407	0.00%
2023/07/27	1	22.45	0	0.00	22.45	1	409	0.24%
2023/07/25	0.1	22.10	0	0.00	22.10	0.1	410	0.02%
2023/07/24	1	21.85	0	0.00	21.95	1	410	0.24%
2023/07/19	1	22.00	0	0.00	21.95	1	410	0.24%
2023/07/18	1.2	22.45	0	0.00	22.45	1.2	398	0.30%
2023/07/17	1.1	22.72	0	0.00	22.75	1.1	384	0.28%
2023/07/14	23	23.02	0	0.00	23.05	23	375	6.13%
2023/07/13	1.2	23.14	1	23.15	23.10	0.2	374	0.07%
2023/07/12	9.1	25.15	0	0.00	25.05	9.1	360	2.52%
2023/07/11	0	0.00	2	25.28	25.25	-2	353	-0.57%
2023/06/30	1	25.00	1	25.00	24.95	0	355	0.00%
2023/06/29	0	0.00	1	25.00	25.00	-1	357	-0.28%
2023/06/27	1	25.00	1	25.05	24.95	0	362	0.00%
2023/06/16	0.4	25.00	2	24.90	24.90	-1.6	351	-0.46%
2023/06/15	0.1	24.65	0	0.00	24.65	0.1	347	0.03%
2023/06/12	1.1	24.71	0	0.00	24.65	1.1	353	0.31%
2023/06/07	0.1	24.75	0	0.00	24.75	0.1	360	0.03%
2023/06/01	1	24.70	0	0.00	24.65	1	385	0.26%
2023/05/24	0	0.00	110	24.75	24.80	-110	443	-24.82%	大賣/鉅額交易
2023/05/22	0.2	24.50	0.1	24.45	24.40	0.1	439	0.03%
2023/05/12	0	0.00	5	24.10	24.15	-5	424	-1.18%
2023/05/11	0	0.00	1	24.15	24.00	-1	423	-0.24%
2023/05/08	1	24.80	30	24.80	24.75	-29	410	-7.06%
2023/05/03	0	0.00	3	24.60	24.65	-3	402	-0.75%
2023/04/28	1	24.45	2	24.55	24.40	-1	400	-0.25%
2023/04/27	0	0.00	1	24.45	24.45	-1	395	-0.25%
2023/04/26	0.1	24.28	0	0.00	24.40	0.1	395	0.03%
2023/04/21	0.1	24.50	0	0.00	24.40	0.1	383	0.03%
2023/04/20	1	24.65	0	0.00	24.55	1	379	0.26%
2023/04/18	2	24.60	0	0.00	24.60	2	376	0.53%
2023/04/17	0	0.00	10	24.70	24.70	-10	369	-2.71%
2023/04/14	3	24.90	0	0.00	24.85	3	364	0.82%
2023/04/13	4	24.83	10	24.70	24.80	-6	355	-1.69%
2023/04/12	0	0.00	2	24.30	24.30	-2	330	-0.60%
2023/04/06	1	24.10	0	0.00	24.15	1	305	0.33%
2023/03/28	5	23.75	0	0.00	23.70	5	291	1.71%
2023/03/27	5	24.05	0	0.00	23.90	5	284	1.76%
2023/03/24	1	24.20	0	0.00	24.15	1	282	0.35%
2023/03/23	0	0.00	0.6	24.15	24.20	-0.6	280	-0.21%
2023/03/22	0.1	24.15	0	0.00	24.05	0.1	276	0.04%
2023/03/20	0	24.15	0	0.00	23.90	0	270	0.02%
2023/03/14	10	23.80	27	23.80	23.80	-17	259	-6.55%
2023/03/13	0.1	23.85	0	0.00	23.90	0.1	260	0.04%
2023/03/10	0.2	24.14	75	24.00	24.00	-74.8	258	-28.90%
2023/03/08	2	24.15	6	24.15	24.10	-4	253	-1.58%
2023/03/07	1	24.05	1	24.20	24.25	0	253	0.00%
2023/03/06	0	0.00	5	24.10	24.00	-5	241	-2.07%
2023/03/02	2	23.75	0.1	23.70	23.70	1.9	224	0.83%
2023/03/01	5	23.70	0	23.80	23.70	5	218	2.28%
2023/02/24	2	23.30	1	23.40	23.35	1	207	0.48%
2023/02/23	0	0.00	1	23.80	23.85	-1	188	-0.54%
2023/02/22	0	0.00	0.1	23.50	23.50	-0.1	173	-0.05%
2023/02/21	1	23.00	0	0.00	23.05	1	164	0.61%
2023/02/16	0	0.00	1	22.55	22.50	-1	163	-0.61%
2023/02/08	3	22.57	60	22.60	22.60	-57	183	-31.07%
2023/02/06	1	22.65	0	0.00	22.60	1	184	0.54%
2023/02/03	0	0.00	2	22.45	22.50	-2	184	-1.08%
2023/02/02	0	0.00	2	22.35	22.40	-2	183	-1.09%
2023/01/30	10	22.35	1	22.40	22.25	9	179	5.05%
2023/01/13	15	22.05	2	22.00	22.00	13	178	7.29%
2023/01/10	1	22.40	0	0.00	22.35	1	177	0.56%
2023/01/09	0.2	22.45	0	0.00	22.40	0.2	176	0.11%
2023/01/04	1	22.25	0	0.00	22.25	1	180	0.55%
2023/01/03	5	22.30	1	22.35	22.30	4	181	2.21%
2022/12/28	31	22.61	0	0.00	22.45	31	183	16.94%
2022/12/27	0	0.00	10	22.65	22.65	-10	184	-5.42%
2022/12/15	0	0.00	1	22.95	22.90	-1	231	-0.43%
2022/12/05	1	23.00	0	0.00	23.00	1	273	0.37%
2022/12/01	0	0.00	20	22.78	22.80	-20	278	-7.18%
2022/11/30	0	0.00	1	22.65	22.70	-1	277	-0.36%
2022/11/22	4	22.10	0	0.00	22.05	4	275	1.45%
2022/11/16	10	22.15	0	0.00	22.10	10	288	3.47%
2022/11/09	4	22.33	6	22.19	22.20	-2	278	-0.72%
2022/11/08	30	21.60	1	21.60	21.65	29	272	10.63%
2022/11/07	25	21.37	0	0.00	21.50	25	273	9.15%
2022/11/04	8	20.50	0	0.00	20.65	8	273	2.92%
2022/11/03	17	20.50	0	0.00	20.60	17	276	6.14%
2022/11/02	22	20.67	0	0.00	20.60	22	278	7.91%
2022/10/26	0	0.00	2	20.65	20.60	-2	339	-0.59%
2022/10/19	1	20.75	0	0.00	20.65	1	353	0.28%
2022/10/18	0	0.00	3.3	20.80	20.80	-3.3	354	-0.93%
2022/10/13	1	20.95	0	0.00	20.85	1	354	0.28%
2022/10/12	0.1	21.40	0	0.00	21.35	0.1	349	0.03%
2022/10/11	0.3	21.90	0	0.00	21.60	0.3	346	0.08%
2022/09/30	0.2	21.70	3	21.55	21.75	-2.8	349	-0.81%
2022/09/28	0.1	21.95	1	21.50	21.45	-0.9	355	-0.25%
2022/09/26	0	0.00	3	22.13	22.05	-3	343	-0.87%
2022/09/16	1	22.20	0	0.00	22.25	1	326	0.31%
2022/09/14	0	0.00	4	22.11	22.20	-4	318	-1.25%
2022/09/13	0	0.00	1	22.05	22.10	-1	314	-0.32%
2022/09/12	0	0.00	2	22.00	21.90	-2	314	-0.64%
2022/09/07	3.1	21.80	0	0.00	21.70	3.1	309	1.00%
2022/09/06	0	0.00	2	21.80	21.90	-2	304	-0.66%
2022/09/02	1	21.70	0	0.00	21.65	1	311	0.32%
2022/08/30	0	0.00	0.1	21.80	21.80	-0.1	318	-0.02%
2022/08/29	0	21.70	10	21.65	21.70	-10	320	-3.11%
2022/08/26	2	21.95	10	21.95	21.95	-8	318	-2.51%
2022/08/25	0	0.00	1	22.15	21.90	-1	318	-0.31%
2022/08/23	0	0.00	6	21.75	21.75	-6	307	-1.95%
2022/08/18	2	21.25	0	0.00	21.50	2	308	0.65%
2022/08/16	10	21.30	2	21.30	21.40	8	309	2.58%
2022/08/15	0	0.00	2	21.30	21.25	-2	309	-0.65%
2022/08/12	3	21.50	0	0.00	21.35	3	308	0.97%
2022/08/10	1	20.85	0	0.00	21.05	1	308	0.32%
2022/08/08	9.2	20.46	4	20.40	20.40	5.2	326	1.59%
2022/08/05	12	22.55	0	0.00	22.65	12	311	3.86%
2022/08/04	1	22.35	0	0.00	22.35	1	298	0.33%
2022/08/03	0.1	22.55	0	0.00	22.40	0.1	288	0.03%
2022/08/02	5.1	22.40	0	0.00	22.60	5.1	289	1.74%
2022/08/01	0	0.00	10	22.05	22.35	-10	299	-3.34%
2022/07/29	1	22.00	0	0.00	22.15	1	300	0.33%
2022/07/27	2	21.85	0	0.00	22.00	2	298	0.67%
2022/07/25	3	21.85	0	0.00	21.95	3	310	0.97%
2022/07/21	0	0.00	20	21.68	21.70	-20	323	-6.18%
2022/07/20	0	0.00	31	21.67	21.65	-31	328	-9.43%
2022/07/12	1	21.15	1	21.20	21.25	0	352	0.00%
2022/07/11	3	21.17	0	0.00	21.15	3	350	0.85%
2022/07/07	10	21.00	0	0.00	21.10	10	361	2.77%
2022/07/01	50.1	21.25	0	0.00	21.30	50.1	395	12.68%
2022/06/30	0	0.00	1	21.75	21.75	-1	405	-0.25%
2022/06/29	10	21.90	0	0.00	21.90	10	421	2.37%
2022/06/27	0	0.00	3	22.22	22.10	-3	460	-0.65%
2022/06/22	1	22.20	0	0.00	21.85	1	480	0.21%
2022/06/20	10	22.35	0	0.00	22.00	10	519	1.93%
2022/06/14	2	22.00	3	22.05	22.15	-1	566	-0.18%
2022/06/13	0	0.00	5	22.20	22.30	-5	564	-0.89%
2022/06/10	1	22.55	0	0.00	22.50	1	565	0.18%
2022/06/09	5	22.79	10	22.75	22.65	-5	565	-0.88%
2022/06/08	12	22.23	0	0.00	22.55	12	560	2.14%
2022/06/07	1	21.95	0	0.00	21.95	1	563	0.18%
2022/05/24	1	21.60	0	0.00	21.60	1	636	0.16%
2022/05/23	2	21.70	0	0.00	21.65	2	638	0.31%
2022/05/20	5	21.70	0	0.00	21.70	5	646	0.77%
2022/05/19	1	21.55	0	0.00	21.65	1	650	0.15%
2022/05/18	2	21.88	2	21.90	22.00	0	650	0.00%
2022/05/17	2	21.25	0	0.00	21.50	2	655	0.31%
2022/05/16	40	21.30	0	0.00	21.25	40	657	6.09%
2022/05/09	3	22.10	0	0.00	22.10	3	686	0.44%
2022/05/06	3	22.75	0	0.00	22.75	3	676	0.44%
2022/04/28	0	0.00	5	23.10	23.05	-5	687	-0.73%
2022/04/26	2	23.30	5	23.40	23.45	-3	689	-0.44%
2022/04/25	2	23.50	0	0.00	23.25	2	688	0.29%
2022/04/21	3	23.75	0.5	23.70	23.80	2.5	691	0.36%
2022/04/20	1	23.70	1	23.70	23.70	0	698	0.00%
2022/04/19	0	0.00	3	23.65	23.60	-3	714	-0.42%
2022/04/12	0.1	23.35	0	0.00	23.35	0.1	776	0.01%
2022/04/08	0	0.00	40	24.15	24.25	-40	793	-5.04%
2022/04/07	2.1	24.23	6	24.50	23.95	-3.9	800	-0.48%
2022/04/06	1	24.60	101	24.66	24.60	-100	788	-12.69%	大賣/
2022/04/01	4	25.25	10	25.06	25.05	-6	771	-0.78%
2022/03/31	21	25.00	0.1	25.00	25.10	20.9	751	2.78%
2022/03/30	0	0.00	14	24.44	24.50	-14	724	-1.93%
2022/03/29	1	24.35	70	24.41	24.30	-69	711	-9.69%
2022/03/25	0	0.00	30	24.30	24.35	-30	695	-4.31%
2022/03/24	0	24.40	0	0.00	24.40	0	689	0.00%
2022/03/23	1.1	24.15	124	23.94	24.20	-123	677	-18.15%	大賣/鉅額交易
2022/03/21	0	0.00	1	23.45	23.55	-1	645	-0.16%
2022/03/18	102	23.50	2	23.45	23.60	100	636	15.72%	大買/
2022/03/17	0	0.00	1	22.95	23.10	-1	609	-0.16%
2022/03/11	0.1	23.10	0	0.00	23.05	0.1	614	0.01%
2022/03/10	0	0.00	1	23.10	23.15	-1	614	-0.16%
2022/03/08	0	0.00	3	22.40	22.45	-3	599	-0.50%
2022/03/07	1	22.90	0	0.00	23.00	1	591	0.17%
2022/03/04	1	23.30	0	0.00	23.30	1	584	0.17%
2022/03/03	2	23.20	0	0.00	23.20	2	582	0.34%
2022/03/01	2	22.88	1	23.20	22.80	1	581	0.17%
2022/02/25	5.1	23.00	18	22.90	23.00	-12.9	575	-2.24%
2022/02/24	14	23.03	3	22.90	22.75	11	574	1.92%
2022/02/23	0	0.00	6	23.22	23.15	-6	565	-1.06%
2022/02/22	9.5	22.91	13	23.07	23.00	-3.5	568	-0.62%
2022/02/16	1	23.15	0	0.00	23.20	1	589	0.17%
2022/02/15	0	0.00	1	23.20	23.00	-1	611	-0.16%
2022/02/14	6	23.03	1	23.05	23.05	5	666	0.75%
2022/02/11	14	23.45	13	23.18	23.55	1	700	0.14%
2022/02/10	7	23.03	0	0.00	23.15	7	679	1.03%
2022/02/09	2	22.85	0	0.00	23.00	2	664	0.30%
2022/02/08	0	0.00	51	22.55	22.75	-51	654	-7.79%
2022/02/07	2	22.35	3	22.50	22.50	-1	655	-0.15%
2022/01/26	4	22.05	0	0.00	22.15	4	655	0.61%
2022/01/25	46	21.84	0.4	22.25	21.80	45.6	655	6.95%
2022/01/24	2	22.13	0	0.00	22.25	2	650	0.31%
2022/01/21	2	22.53	3	22.60	22.45	-1	646	-0.15%
2022/01/20	3	22.93	0.5	22.80	22.85	2.5	636	0.39%
2022/01/17	1	22.55	0	0.00	22.60	1	619	0.16%
2022/01/14	0	0.00	3	22.50	22.50	-3	618	-0.49%
2022/01/13	0	0.00	8	22.80	22.85	-8	612	-1.31%
2022/01/12	0	0.00	17	22.72	22.80	-17	606	-2.81%
2022/01/11	12	22.99	1	22.95	22.85	11	592	1.86%
2022/01/10	2	22.95	11	22.84	22.85	-9	576	-1.56%
2022/01/07	11	22.51	2	22.50	22.60	9	561	1.60%
2022/01/06	52	22.50	2.1	22.50	22.50	49.9	551	9.04%
2022/01/05	4.4	22.36	10	22.40	22.30	-5.6	549	-1.02%
2022/01/04	290	21.99	9.1	22.06	22.15	280.9	537	52.30%	大買/鉅額交易
2022/01/03	0	0.00	7	22.00	21.80	-7	519	-1.35%
2021/12/30	0	0.00	5	21.75	21.60	-5	511	-0.98%
2021/12/29	0	0.00	2	21.55	21.55	-2	503	-0.40%
2021/12/28	1	21.25	1	21.30	21.30	0	503	0.00%
2021/12/27	0	0.00	5	21.26	21.25	-5	513	-0.97%
2021/12/23	1	21.15	0	0.00	21.20	1	557	0.18%
2021/12/22	0	0.00	1	21.10	21.10	-1	570	-0.18%
2021/12/17	1	21.25	0	0.00	21.20	1	604	0.17%
2021/12/16	0	0.00	19	21.04	21.05	-19	622	-3.05%
2021/12/15	3	21.05	0	0.00	21.00	3	644	0.47%
2021/12/09	1	21.45	0	0.00	21.45	1	687	0.15%
2021/12/08	15	21.50	0	0.00	21.50	15	703	2.13%
2021/12/07	1	21.40	1	21.50	21.35	0	707	0.00%
2021/12/06	4	21.20	0	0.00	21.30	4	705	0.57%
2021/12/03	1	21.25	0	0.00	21.30	1	712	0.14%
2021/12/02	0	21.00	2	21.05	21.05	-2	713	-0.28%
2021/11/29	0	0.00	2	20.70	20.75	-2	750	-0.27%
2021/11/25	1	21.20	0	0.00	21.05	1	776	0.13%
2021/11/19	30	21.30	0	0.00	21.20	30	861	3.48%
2021/11/18	10	21.30	20	21.30	21.30	-10	871	-1.15%
2021/11/16	3	21.35	0	0.00	21.30	3	871	0.34%
2021/11/15	0	0.00	3	21.62	21.55	-3	875	-0.34%
2021/11/12	1	22.00	0	0.00	21.75	1	872	0.12%
2021/11/11	0	0.00	6	21.93	22.05	-6	854	-0.70%
2021/11/10	22	21.29	12	21.27	21.05	10	812	1.23%
2021/11/08	0	0.00	1	20.50	20.50	-1	782	-0.13%
2021/11/05	0	0.00	2	20.40	20.55	-2	801	-0.25%
2021/11/04	1	20.70	0	0.00	20.70	1	808	0.12%
2021/11/01	1	20.35	0	0.00	20.45	1	811	0.12%
2021/10/28	1	20.35	0	0.00	20.45	1	814	0.12%
2021/10/27	1	20.40	0	0.00	20.40	1	821	0.12%
2021/10/26	0	0.00	4	20.50	20.45	-4	829	-0.48%
2021/10/25	1	20.35	0	0.00	20.35	1	834	0.12%
2021/10/22	1	20.20	0	0.00	20.20	1	844	0.12%
2021/10/20	1	20.40	0	0.00	20.40	1	850	0.12%
2021/10/19	2	20.48	0	0.00	20.45	2	860	0.23%
2021/10/12	0	0.00	1	21.35	21.10	-1	919	-0.11%
2021/10/08	10	21.30	0	0.00	21.25	10	920	1.09%
2021/10/07	0	0.00	1	21.20	21.20	-1	927	-0.11%
2021/10/05	1	21.05	0	22.60	21.25	1	946	0.10%
2021/10/04	2	21.40	0	0.00	21.05	2	952	0.21%
2021/10/01	5	21.49	1	21.40	21.40	4	968	0.41%
2021/09/30	0.1	21.50	3	21.67	21.75	-2.9	962	-0.30%
2021/09/29	0	0.00	1	21.30	21.25	-1	949	-0.11%
2021/09/27	6	21.03	0.1	21.17	21.20	5.9	944	0.62%
2021/09/24	0	0.00	2	21.45	21.15	-2	948	-0.21%
2021/09/23	1	20.95	0	0.00	21.45	1	941	0.11%
2021/09/22	1	20.85	0	0.00	20.85	1	933	0.11%
2021/09/17	0	0.00	3	20.92	21.10	-3	920	-0.33%
2021/09/16	0	0.00	20	20.48	20.55	-20	906	-2.21%
2021/09/10	0	0.00	2	19.85	19.80	-2	946	-0.21%
2021/09/09	1	19.40	0	0.00	19.50	1	949	0.11%
2021/09/08	1	19.50	0	0.00	19.50	1	957	0.10%
2021/09/03	7	19.78	0	0.00	19.80	7	973	0.72%
2021/09/02	1	19.85	0	0.00	19.90	1	975	0.10%
2021/09/01	0	0.00	12	20.10	20.05	-12	969	-1.24%
2021/08/31	1	20.15	0	0.00	20.10	1	962	0.10%
2021/08/30	4	20.56	1	20.60	20.60	3	958	0.31%
2021/08/27	3	22.28	1	22.45	22.50	2	942	0.21%
2021/08/26	14	22.18	1	22.20	22.20	13	914	1.42%
2021/08/25	1	22.10	0	0.00	22.15	1	931	0.11%
2021/08/24	0	0.00	1	22.15	22.30	-1	959	-0.10%
2021/08/23	1	22.00	0	0.00	22.00	1	960	0.10%
2021/08/20	0	0.00	1	21.70	21.75	-1	967	-0.10%
2021/08/19	2	21.88	0	0.00	21.70	2	966	0.21%
2021/08/18	1	21.60	1	21.75	21.85	0	967	0.00%
2021/08/17	6	21.87	2	21.90	21.85	4	974	0.41%
2021/08/13	0	0.00	5	22.10	22.00	-5	1,001	-0.50%
2021/08/12	0	0.00	1	22.05	22.15	-1	1,012	-0.10%
2021/08/11	2	21.95	0	0.00	21.95	2	1,034	0.19%
2021/08/10	0	0.00	5	22.15	22.15	-5	1,058	-0.47%
2021/08/09	0	0.00	2	22.45	22.40	-2	1,112	-0.18%
2021/08/06	10	22.60	1	22.55	22.60	9	1,169	0.77%
2021/08/05	2	22.50	0	0.00	22.50	2	1,230	0.16%
2021/08/04	0	22.55	3	22.52	22.55	-3	1,365	-0.22%
2021/08/03	0	0.00	2	22.45	22.55	-2	1,534	-0.13%
2021/08/02	4	22.15	0	0.00	22.35	4	1,576	0.25%
2021/07/27	2	22.40	1	22.35	22.35	1	1,786	0.06%
2021/07/26	4	22.70	0	0.00	22.70	4	1,842	0.22%
2021/07/22	3	22.47	0	0.00	22.35	3	1,994	0.15%
2021/07/21	5	22.58	4	22.89	22.40	1	2,202	0.05%
2021/07/20	1	22.95	1	23.25	23.05	0	2,278	0.00%
2021/07/19	2	22.95	19	23.20	23.35	-17	2,360	-0.72%
2021/07/16	0	0.00	8	22.79	22.80	-8	2,486	-0.32%
2021/07/12	1	22.45	11	22.35	22.35	-10	3,026	-0.33%
2021/07/09	1	22.45	6	22.55	22.55	-5	3,054	-0.16%
2021/07/08	19	22.74	18	22.81	22.80	1	3,129	0.03%
2021/07/07	2	22.25	5	22.26	22.30	-3	3,290	-0.09%
2021/07/05	1	22.05	7	22.08	21.95	-6	3,551	-0.17%
2021/07/01	0	0.00	21	21.85	21.80	-21	3,628	-0.58%
2021/06/30	0	0.00	80	21.90	21.90	-80	3,643	-2.20%
2021/06/28	0	0.00	10	21.85	21.90	-10	3,657	-0.27%
2021/06/25	1	21.50	13	21.74	21.80	-12	3,659	-0.33%
2021/06/24	0	0.00	4	21.23	21.40	-4	3,696	-0.11%
2021/06/23	4	20.95	3	21.05	21.00	1	3,686	0.03%
2021/06/22	4	20.95	2	21.08	20.95	2	3,675	0.05%
2021/06/21	2	21.01	12	21.06	21.05	-10	3,665	-0.27%
2021/06/18	1	21.70	2	21.70	21.60	-1	3,659	-0.03%
2021/06/17	0	0.00	8	21.62	21.75	-8	3,661	-0.22%
2021/06/16	7	21.71	2	21.75	21.60	5	3,684	0.14%
2021/06/10	3	21.80	0	0.00	21.80	3	3,785	0.08%
2021/06/09	0	0.00	1	22.15	22.10	-1	3,844	-0.03%
2021/06/07	2	21.95	4	21.93	22.15	-2	3,862	-0.05%
2021/06/04	3	22.35	0	0.00	22.35	3	3,866	0.08%
2021/06/03	5	22.65	1	22.70	22.60	4	3,872	0.10%
2021/06/02	9	22.63	3	22.70	22.70	6	3,917	0.15%
2021/06/01	1	22.00	41	22.21	22.75	-40	3,900	-1.03%
2021/05/31	7	22.09	5	22.30	22.05	2	3,882	0.05%
2021/05/28	5	22.10	1	22.10	22.10	4	3,921	0.10%
2021/05/26	0	0.00	0.2	21.85	22.00	-0.2	4,246	-0.01%
2021/05/25	10	21.90	0	0.00	21.85	10	4,450	0.22%
2021/05/24	4	22.15	0	0.00	22.00	4	4,595	0.09%
2021/05/21	1	21.60	12	21.98	21.85	-11	4,602	-0.24%
2021/05/20	1	21.50	3	21.50	21.50	-2	4,629	-0.04%
2021/05/19	3	21.30	1	21.35	21.40	2	4,636	0.04%
2021/05/18	1	21.00	25	20.55	21.05	-24	4,614	-0.52%
2021/05/17	18	19.92	7	19.67	19.30	11	4,572	0.24%
2021/05/14	4	21.05	4.2	21.60	20.80	-0.2	4,516	0.00%
2021/05/13	3	21.38	0	0.00	21.20	3	4,462	0.07%
2021/05/12	4	21.70	2	21.43	21.50	2	4,404	0.05%
2021/05/11	14	23.89	11.1	24.19	22.90	2.9	4,266	0.07%
2021/05/10	1	23.55	3.7	23.52	23.90	-2.7	4,095	-0.06%
2021/05/07	1	22.70	1	23.00	23.35	0	4,050	0.00%
2021/05/06	3	22.98	3	23.00	22.80	0	4,003	0.00%
2021/05/05	2	23.15	23	23.00	22.95	-21	3,953	-0.53%
2021/05/04	3.1	22.63	8	23.33	22.85	-4.9	3,904	-0.13%
2021/05/03	5	24.03	4	24.00	23.95	1	3,814	0.03%
2021/04/29	13	24.25	0	0.00	24.40	13	3,751	0.35%
2021/04/28	22	24.38	5	24.33	24.50	17	3,663	0.46%
2021/04/27	19	24.75	58	25.05	24.30	-39	3,594	-1.08%
2021/04/26	31	23.82	9	23.81	24.20	22	3,379	0.65%
2021/04/23	34	23.59	2	24.05	23.75	32	3,288	0.97%
2021/04/22	24	24.95	42	24.96	24.10	-18	3,211	-0.56%
2021/04/21	15.2	24.66	59	24.76	24.75	-43.8	3,058	-1.43%
2021/04/20	28	23.59	3	23.00	23.75	25	2,912	0.86%
2021/04/19	25.1	22.73	19	23.38	23.50	6.1	2,798	0.22%
2021/04/16	17	21.33	67	21.32	21.40	-50	2,617	-1.91%
2021/04/15	55	20.46	32	20.61	20.60	23	2,497	0.92%
2021/04/14	15	20.33	35	20.23	20.45	-20	2,455	-0.81%
2021/04/13	11	20.33	31	20.29	20.45	-20	2,373	-0.84%
2021/04/12	6	20.62	52	20.69	20.50	-46	2,185	-2.10%
2021/04/09	48	20.55	144	20.40	20.30	-96	2,092	-4.59%	大賣/
2021/04/08	41	19.35	15.4	19.35	19.30	25.6	1,910	1.34%
2021/04/07	0	0.00	32	19.30	19.25	-32	1,877	-1.70%
2021/04/06	0	0.00	17	18.81	18.85	-17	1,831	-0.93%
2021/04/01	1	18.65	1	18.65	18.60	0	1,808	0.00%
2021/03/31	3	18.80	20	18.59	18.65	-17	1,798	-0.95%
2021/03/30	3	18.55	21	18.50	18.65	-18	1,774	-1.01%
2021/03/29	1	18.65	92	18.65	18.65	-91	1,761	-5.16%
2021/03/25	0.2	18.10	12	18.20	18.20	-11.8	1,723	-0.68%
2021/03/23	1	18.00	0	0.00	18.15	1	1,710	0.06%
2021/03/19	6	17.70	23	17.79	17.75	-17	1,683	-1.01%
2021/03/18	2	18.70	0	0.00	18.15	2	1,651	0.12%
2021/03/17	0	0.00	4	18.70	18.50	-4	1,613	-0.25%
2021/03/16	1	18.80	36	18.93	18.90	-35	1,578	-2.22%
2021/03/15	1	18.70	13	18.57	18.70	-12	1,531	-0.78%
2021/03/11	1	17.60	0	0.00	17.65	1	1,464	0.07%
2021/03/10	0	0.00	7	17.70	17.40	-7	1,451	-0.48%
2021/03/09	11	17.88	7	17.86	17.85	4	1,439	0.28%
2021/03/08	14	18.04	10	17.91	18.10	4	1,430	0.28%
2021/03/04	6	17.40	62	17.51	17.40	-56	1,397	-4.01%
2021/03/03	5	17.65	24	17.73	17.60	-19	1,388	-1.37%
2021/03/02	55	18.49	23.6	18.57	17.80	31.4	1,337	2.34%
2021/02/26	122	18.55	17	18.51	18.00	105	1,222	8.59%	大買/鉅額交易
2021/02/25	11	17.90	7	17.54	18.00	4	1,037	0.39%
2021/02/24	103	16.45	33	16.79	17.00	70	827	8.46%	大買/
2021/02/23	115	15.95	2	15.95	15.90	113	667	16.94%	大買/鉅額交易
2021/02/22	20	15.95	8	15.94	15.95	12	649	1.85%
2021/02/19	13	15.15	0	0.00	15.30	13	593	2.19%
2021/02/18	10	15.10	0	0.00	15.10	10	571	1.75%
2021/01/29	10	14.45	0	0.00	14.30	10	584	1.71%
2021/01/27	10	14.55	0	0.00	14.50	10	588	1.70%
2021/01/25	3	14.50	0	0.00	14.55	3	593	0.51%
2021/01/21	0	0.00	0.2	14.65	14.55	-0.2	598	-0.03%
2021/01/20	30	14.78	2.3	14.71	14.60	27.7	599	4.63%
2021/01/19	2	15.05	2	14.90	15.05	0	589	0.00%
2021/01/15	0	0.00	2	14.80	14.75	-2	586	-0.34%
2021/01/13	0	0.00	8	15.20	15.05	-8	568	-1.41%
2021/01/12	2	15.05	0	0.00	15.05	2	564	0.35%
2021/01/08	0	0.00	26	15.21	15.25	-26	558	-4.66%
2021/01/04	2	15.55	0	0.00	15.55	2	560	0.36%
2020/12/31	1	15.50	0	0.00	15.60	1	577	0.17%
2020/12/30	8	15.66	0	0.00	15.60	8	570	1.40%
2020/12/25	0	0.00	30	15.25	15.30	-30	556	-5.39%
2020/12/14	1.3	15.28	2	15.25	15.25	-0.7	646	-0.11%
2020/12/11	4	15.26	0	0.00	15.20	4	654	0.61%
2020/12/09	0	0.00	11	15.16	15.20	-11	665	-1.65%
2020/12/08	1	15.40	4	15.20	15.25	-3	671	-0.45%
2020/12/07	0	0.00	1	15.55	15.55	-1	673	-0.15%
2020/12/02	6	15.65	0	0.00	15.65	6	748	0.80%
2020/11/30	3	15.98	13	15.95	15.95	-10	821	-1.22%
2020/11/27	2	15.75	0	0.00	15.80	2	843	0.24%
2020/11/26	2	15.55	9	15.56	15.60	-7	867	-0.81%
2020/11/25	10	15.45	59	15.50	15.60	-49	913	-5.36%
2020/11/24	0	0.00	2	15.10	15.45	-2	924	-0.22%
2020/11/23	0	0.00	1	15.05	15.15	-1	916	-0.11%
2020/11/19	3	15.00	0	0.00	15.10	3	990	0.30%
2020/11/18	6	15.07	1	15.05	15.10	5	1,007	0.50%
2020/11/16	0	0.00	5	15.08	15.10	-5	1,068	-0.47%
2020/11/12	0	0.00	1	15.10	15.10	-1	1,122	-0.09%
2020/11/11	0	0.00	1	15.10	15.15	-1	1,152	-0.09%
2020/11/10	0	0.00	3	15.05	15.05	-3	1,161	-0.26%
2020/11/09	1	15.05	0	0.00	15.05	1	1,162	0.09%
2020/11/05	0	0.00	2	15.10	15.15	-2	1,197	-0.17%
2020/11/03	1	15.05	0	0.00	15.05	1	1,222	0.08%
2020/10/29	2	14.80	0	0.00	14.95	2	1,313	0.15%
2020/10/28	2	15.05	0	0.00	15.05	2	1,337	0.15%
2020/10/21	0	0.00	4	15.10	15.10	-4	1,402	-0.29%
2020/10/20	1	15.10	6	15.05	15.10	-5	1,416	-0.35%
2020/10/16	20	15.05	0	0.00	15.05	20	1,429	1.40%
2020/10/15	0	0.00	0.4	15.10	15.05	-0.4	1,437	-0.03%
2020/10/14	0	0.00	2	15.10	15.15	-2	1,437	-0.14%
2020/10/13	11	15.10	0	0.00	15.05	11	1,444	0.76%
2020/10/12	2	15.25	5	15.10	15.20	-3	1,450	-0.21%
2020/10/08	4	15.13	0	0.00	15.15	4	1,446	0.28%
2020/10/05	5	14.50	0	0.00	14.60	5	1,451	0.34%
2020/09/30	0	0.00	3.7	14.40	14.35	-3.7	1,458	-0.25%
2020/09/29	3	14.35	0	0.00	14.40	3	1,467	0.20%
2020/09/25	1	14.30	0	0.00	14.25	1	1,491	0.07%
2020/09/24	1	14.45	15	14.49	14.40	-14	1,488	-0.94%
2020/09/22	0	0.00	5	14.85	14.90	-5	1,486	-0.34%
2020/09/18	33	15.05	0	0.00	15.10	33	1,473	2.24%
2020/09/14	0	0.00	6	15.15	15.15	-6	1,534	-0.39%
2020/09/11	2	15.05	4	15.10	15.05	-2	1,535	-0.13%
2020/09/09	1	15.15	0	0.00	15.20	1	1,512	0.07%
2020/09/08	1	15.40	1	15.50	15.40	0	1,501	0.00%
2020/09/07	4	15.79	0	0.00	15.65	4	1,485	0.27%
2020/09/04	9	17.19	5	17.00	17.10	4	1,457	0.27%
2020/09/03	46	17.15	0	0.00	17.15	46	1,407	3.27%
2020/09/02	6	17.05	0	0.00	17.30	6	1,394	0.43%
2020/09/01	4	17.44	0	0.00	17.40	4	1,376	0.29%
2020/08/26	0	0.00	100	17.35	17.35	-100	1,266	-7.90%
2020/08/25	5	17.00	1	17.20	17.10	4	1,230	0.32%
2020/08/24	0	0.00	13	17.01	17.05	-13	1,195	-1.09%
2020/08/21	0	0.00	2	16.90	16.90	-2	1,181	-0.17%
2020/08/20	5	16.58	0	0.00	16.45	5	1,169	0.43%
2020/08/19	0	0.00	8	16.96	16.85	-8	1,134	-0.71%
2020/08/18	0	0.00	2	16.60	16.60	-2	1,108	-0.18%
2020/08/17	11	16.46	35	16.50	16.55	-24	1,095	-2.19%
2020/08/13	0	0.00	2	16.15	16.15	-2	1,085	-0.18%
2020/08/12	1	16.30	1	16.20	16.20	0	1,087	0.00%
2020/08/11	0	0.00	1	16.35	16.30	-1	1,086	-0.09%
2020/08/05	10	16.20	50	16.25	16.15	-40	1,070	-3.74%
2020/08/04	2	16.25	185	16.29	16.25	-183	1,063	-17.21%	大賣/鉅額交易
2020/08/03	0	0.00	1	15.90	15.85	-1	1,018	-0.10%
2020/07/31	0	0.00	75	15.65	15.80	-75	1,002	-7.48%
2020/07/30	0	0.00	3	15.75	15.75	-3	1,018	-0.29%
2020/07/29	4	15.49	44.3	15.55	15.55	-40.3	1,107	-3.64%
2020/07/28	6	15.18	14	15.21	15.15	-8	1,109	-0.72%
2020/07/24	2	15.43	20	15.60	15.40	-18	1,133	-1.59%
2020/07/21	1	15.65	8	15.60	15.60	-7	1,160	-0.60%
2020/07/20	2	15.60	2	15.65	15.65	0	1,153	0.00%
2020/07/17	0	0.00	3	15.85	15.70	-3	1,156	-0.26%
2020/07/16	0	0.00	5	15.80	15.85	-5	1,165	-0.43%
2020/07/13	21	15.60	6	15.65	15.60	15	1,176	1.27%
2020/07/10	3	15.58	0	0.00	15.55	3	1,182	0.25%
2020/07/09	21	15.85	0	0.00	15.80	21	1,173	1.79%
2020/07/07	60	15.95	0	0.00	15.85	60	1,208	4.96%
2020/07/06	35	15.95	0	0.00	16.00	35	1,215	2.88%
2020/07/02	0	0.00	2	15.92	15.90	-2	1,221	-0.16%
2020/07/01	0.6	15.80	0	0.00	15.75	0.6	1,215	0.05%
2020/06/24	11	15.79	19	15.65	15.65	-8	1,208	-0.66%
2020/06/23	0	0.00	4	15.46	15.45	-4	1,153	-0.35%
2020/06/22	30	15.35	0	0.00	15.40	30	1,158	2.59%
2020/06/19	30	15.25	1	15.40	15.30	29	1,162	2.50%
2020/06/18	1	15.25	0	0.00	15.35	1	1,169	0.09%
2020/06/17	0	0.00	1	15.25	15.30	-1	1,165	-0.09%
2020/06/16	13	15.08	0	0.00	15.15	13	1,177	1.10%
2020/06/15	3	15.00	0	0.00	14.90	3	1,212	0.25%
2020/06/12	22	14.79	2	14.90	14.95	20	1,219	1.64%
2020/06/11	72	15.18	2	15.25	15.05	70	1,220	5.74%
2020/06/10	122	15.40	1.5	15.35	15.40	120.5	1,209	9.96%	大買/鉅額交易
2020/06/08	2	15.65	2	15.65	15.65	0	1,233	0.00%
2020/06/05	0	0.00	3	15.30	15.40	-3	1,212	-0.25%
2020/06/04	5	15.32	10	15.36	15.35	-5	1,216	-0.41%
2020/06/02	6	15.24	2	15.35	15.30	4	1,223	0.33%
2020/06/01	0	0.00	8	15.22	15.30	-8	1,222	-0.65%
2020/05/29	0	0.00	7	15.10	15.10	-7	1,224	-0.57%
2020/05/28	8	15.13	3	15.20	15.00	5	1,227	0.41%
2020/05/27	11	15.15	6	15.20	15.10	5	1,225	0.41%
2020/05/26	58	15.10	4	15.10	15.10	54	1,234	4.38%
2020/05/22	5	14.96	0	0.00	14.85	5	1,210	0.41%
2020/05/21	14	15.00	16	15.13	15.05	-2	1,206	-0.17%
2020/05/20	4	14.83	0	0.00	14.75	4	1,175	0.34%
2020/05/19	5	14.80	0	0.00	14.80	5	1,173	0.43%
2020/05/18	0	0.00	10	14.65	14.75	-10	1,164	-0.86%
2020/05/14	5	14.65	2	14.75	14.65	3	1,145	0.26%
2020/05/13	1.4	15.40	2	14.75	14.75	-0.6	1,135	-0.05%
2020/05/12	5	14.70	0	0.00	14.65	5	1,132	0.44%
2020/05/11	0	0.00	1	14.70	14.75	-1	1,129	-0.09%
2020/05/08	5	14.75	0	0.00	14.75	5	1,139	0.44%
2020/05/07	2	14.88	108	14.80	14.80	-106	1,160	-9.13%	大賣/鉅額交易
2020/05/06	5	14.70	83.4	14.81	14.80	-78.4	1,158	-6.77%
2020/05/05	77.7	14.99	1	14.85	14.85	76.7	1,144	6.70%
2020/05/04	1	14.35	0	0.00	14.40	1	1,043	0.10%
2020/04/30	2.7	14.35	0	0.00	14.45	2.7	1,037	0.26%
2020/04/29	0	0.00	15.3	13.94	14.05	-15.3	1,036	-1.48%
2020/04/28	1.7	13.74	0	0.00	13.75	1.7	1,046	0.16%
2020/04/27	1	13.20	0	0.00	13.65	1	1,085	0.09%
2020/04/24	28	12.85	0	0.00	12.90	28	1,066	2.62%
2020/04/23	120	12.93	0	0.00	12.90	120	1,081	11.10%	大買/鉅額交易
2020/04/16	10	13.50	12	13.45	13.40	-2	1,345	-0.15%
2020/04/15	1	13.40	0	0.00	13.55	1	1,374	0.07%
2020/04/14	1.3	13.45	0	0.00	13.45	1.3	1,381	0.10%
2020/04/10	0.4	13.90	0	0.00	13.40	0.4	1,396	0.03%
2020/04/09	0.4	13.00	0	0.00	13.05	0.4	1,385	0.03%
2020/04/07	0	0.00	2	12.60	12.60	-2	1,448	-0.14%
2020/04/01	1	12.55	0	0.00	12.55	1	1,450	0.07%
2020/03/31	0.6	12.90	0	0.00	12.45	0.6	1,455	0.04%
2020/03/30	0	0.00	10	12.20	12.25	-10	1,446	-0.69%
2020/03/26	1	12.30	0	0.00	12.40	1	1,457	0.07%
2020/03/25	1	12.00	101	11.98	12.00	-100	1,466	-6.82%	大賣/
2020/03/24	0.7	11.50	0	0.00	11.45	0.7	1,453	0.05%
2020/03/23	2	10.73	0	0.00	10.80	2	1,462	0.14%
2020/03/19	0	0.00	22	10.47	10.15	-22	1,590	-1.38%
2020/03/18	3	11.35	0	0.00	11.10	3	1,565	0.19%
2020/03/09	2	13.60	4	13.63	13.55	-2	1,559	-0.13%
2020/03/06	21	14.00	16	14.05	14.00	5	1,551	0.32%
2020/03/05	2	14.15	10	14.15	14.15	-8	1,555	-0.51%
2020/03/04	40	14.03	30	14.05	14.00	10	1,563	0.64%
2020/02/27	22	14.30	20	14.35	14.35	2	1,565	0.13%
2020/02/24	0	0.00	1.3	14.49	14.40	-1.3	1,708	-0.07%
2020/02/19	0.8	14.90	1	14.60	14.60	-0.2	1,763	-0.01%
2020/02/18	0.2	14.90	0	0.00	14.55	0.2	1,776	0.01%
2020/02/17	0.4	14.75	0	0.00	14.50	0.4	1,789	0.02%
2020/02/12	0	0.00	20.3	14.55	14.60	-20.3	1,818	-1.12%
2020/02/11	15	14.40	10	14.35	14.35	5	1,810	0.28%
2020/02/10	10	14.48	0	0.00	14.50	10	1,788	0.56%
2020/02/05	2	15.00	6	15.10	15.00	-4	1,835	-0.22%
2020/02/03	0	0.00	6	14.65	14.85	-6	1,809	-0.33%
2020/01/30	2	15.00	10	15.15	14.90	-8	1,763	-0.45%
2020/01/20	0	0.00	28	16.30	16.25	-28	1,706	-1.64%
2020/01/17	71	16.21	0	0.00	16.25	71	1,697	4.18%
2020/01/16	1	16.20	0	0.00	16.20	1	1,687	0.06%
2020/01/14	0	0.00	15	16.27	16.25	-15	1,682	-0.89%
2020/01/13	120	16.37	41	16.59	16.40	79	1,698	4.65%	大買/
2020/01/10	10	16.90	2	16.90	17.05	8	1,548	0.52%
2020/01/09	1	16.65	14	16.60	16.65	-13	1,484	-0.88%
2020/01/08	7	16.50	0	0.00	16.40	7	1,463	0.48%
2020/01/07	13	16.35	0	0.00	16.40	13	1,442	0.90%
2020/01/03	6	16.57	1	16.55	16.45	5	1,410	0.35%
2020/01/02	2	16.55	16	16.53	16.55	-14	1,385	-1.01%
2019/12/31	52	16.49	1	16.40	16.60	51	1,359	3.75%
2019/12/26	4	16.20	10	16.20	16.20	-6	1,265	-0.47%
2019/12/24	0	0.00	1	16.20	16.15	-1	1,277	-0.08%
2019/12/23	61	16.30	0	0.00	16.20	61	1,266	4.82%
2019/12/17	6	16.38	2	16.35	16.40	4	1,221	0.33%
2019/12/13	0	0.00	56	15.90	15.90	-56	1,080	-5.18%
2019/12/12	0	0.00	1	15.95	16.00	-1	1,069	-0.09%
2019/12/11	0	0.00	20	16.10	16.05	-20	1,071	-1.87%
2019/12/10	78	16.05	5	16.10	16.05	73	1,054	6.92%
2019/12/06	2	15.65	0	0.00	15.55	2	1,035	0.19%
2019/12/02	20	15.65	0	0.00	15.70	20	1,095	1.83%
2019/11/26	0	0.00	0.3	16.10	16.05	-0.3	1,108	-0.02%
2019/11/25	10	16.10	11.3	16.16	15.95	-1.3	1,128	-0.12%
2019/11/22	13.6	16.29	12	16.28	16.35	1.6	1,110	0.14%
2019/11/19	1	16.00	0	0.00	15.80	1	992	0.10%
2019/11/18	1	15.80	0	0.00	15.75	1	974	0.10%
2019/11/07	0	0.00	1	15.80	15.85	-1	1,114	-0.09%
2019/11/06	1	15.75	0	0.00	15.70	1	1,141	0.09%
2019/11/04	16	16.23	3	16.22	16.15	13	1,123	1.16%
2019/11/01	2	15.50	0	0.00	15.45	2	1,066	0.19%
2019/10/28	0	0.00	1.4	15.46	15.50	-1.4	1,106	-0.13%
2019/10/22	0	0.00	2	15.95	15.65	-2	1,110	-0.18%
2019/10/21	2	15.80	3	15.95	15.90	-1	1,097	-0.09%
2019/10/18	1	15.40	0	0.00	15.45	1	1,052	0.09%
2019/10/16	0	0.00	0.2	15.25	15.30	-0.2	1,063	-0.02%
2019/10/08	2	14.85	0	0.00	14.80	2	1,264	0.16%
2019/10/07	1	14.85	0	0.00	14.85	1	1,284	0.08%
2019/10/01	0	0.00	1	14.75	14.80	-1	1,405	-0.07%
2019/09/27	0.3	15.10	12	15.10	15.00	-11.7	1,409	-0.83%
2019/09/26	12	15.36	0	0.00	15.25	12	1,402	0.86%
2019/09/24	3	15.25	5	15.20	15.20	-2	1,434	-0.14%
2019/09/23	1	15.30	0	0.00	15.30	1	1,446	0.07%
2019/09/20	2	15.30	0	0.00	15.30	2	1,496	0.13%
2019/09/16	10	15.60	1	15.50	15.55	9	1,826	0.49%
2019/09/09	2	15.80	0	0.00	15.80	2	1,945	0.10%
2019/09/06	11.1	16.75	40	16.70	16.75	-28.9	2,004	-1.44%
2019/09/03	0	0.00	1	16.80	16.70	-1	2,121	-0.05%
2019/09/02	0	0.00	1	16.75	16.75	-1	2,122	-0.05%
2019/08/29	1	16.50	0	0.00	16.60	1	2,133	0.05%
2019/08/28	2	16.58	0	0.00	16.50	2	2,160	0.09%
2019/08/27	1	16.75	0	0.00	16.75	1	2,153	0.05%
2019/08/26	0	0.00	6	16.90	16.90	-6	2,170	-0.28%
2019/08/23	5	16.95	0	0.00	17.00	5	2,194	0.23%
2019/08/22	2	17.00	0	0.00	16.95	2	2,218	0.09%
2019/08/19	4	17.05	50	17.01	17.00	-46	2,442	-1.88%
2019/08/16	10	16.98	0	0.00	17.00	10	2,452	0.41%
2019/08/14	1	17.05	0	0.00	16.90	1	2,482	0.04%
2019/08/13	1	17.00	1	17.20	17.00	0	2,497	0.00%
2019/08/12	2	17.05	12	17.03	17.30	-10	2,498	-0.40%
2019/08/08	2	16.70	2	16.85	16.90	0	2,511	0.00%
2019/08/02	12	16.29	6	16.35	16.25	6	2,921	0.21%
2019/07/31	0	0.00	2	16.70	16.65	-2	2,915	-0.07%
2019/07/25	0	0.00	2.1	16.60	16.55	-2.1	2,942	-0.07%
2019/07/19	13	16.54	0	0.00	16.60	13	2,969	0.44%
2019/07/18	0	0.00	10	16.65	16.55	-10	3,062	-0.33%
2019/07/17	4	16.79	4	16.75	16.80	0	3,075	0.00%
2019/07/16	48	17.03	1	16.95	16.85	47	3,096	1.52%
2019/07/15	23	16.84	10	17.00	16.80	13	3,044	0.43%
2019/07/11	10	16.30	0	0.00	16.30	10	2,970	0.34%
2019/07/10	22	16.58	26	16.41	16.20	-4	2,972	-0.13%
2019/07/05	0	0.00	10	16.95	17.10	-10	2,968	-0.34%
2019/07/03	0	0.00	1	16.75	16.75	-1	2,983	-0.03%
2019/06/28	0	0.00	10	16.85	16.75	-10	3,078	-0.32%
2019/06/27	10	16.80	0	0.00	16.70	10	3,137	0.32%
2019/06/26	46	17.75	42	17.78	16.85	4	3,119	0.13%
2019/06/25	0	0.00	2	17.25	17.20	-2	2,918	-0.07%
2019/06/24	1	17.25	16	17.37	17.35	-15	3,017	-0.50%
2019/06/21	0	0.00	35	17.39	17.35	-35	3,052	-1.15%
2019/06/20	22	17.28	20	17.25	17.50	2	3,142	0.06%
2019/06/19	18	17.10	10	17.10	16.95	8	3,116	0.26%
2019/06/18	5	16.80	0	0.00	16.90	5	3,117	0.16%
2019/06/17	0	0.00	7	17.28	17.05	-7	3,211	-0.22%
2019/06/14	1	17.35	40	17.43	17.20	-39	3,193	-1.22%
2019/06/13	18	17.06	54	17.03	17.30	-36	3,122	-1.15%
2019/06/12	1	16.85	0	0.00	16.70	1	3,046	0.03%
2019/06/11	14	16.71	42	16.69	16.60	-28	3,029	-0.92%
2019/06/06	0	0.00	4	16.10	16.10	-4	3,012	-0.13%
2019/06/05	1	16.20	0	0.00	16.00	1	3,092	0.03%
2019/06/03	10	16.27	29	16.35	16.25	-19	3,049	-0.62%
2019/05/31	32	16.62	2	16.80	16.55	30	3,042	0.99%
2019/05/30	2	16.50	3	16.45	16.75	-1	3,069	-0.03%
2019/05/29	2	16.70	4	16.64	16.55	-2	3,034	-0.07%
2019/05/28	32	16.89	57	17.31	16.80	-25	3,003	-0.83%
2019/05/27	88	16.69	20	17.00	17.20	68	2,901	2.34%
2019/05/22	0	0.00	60	16.05	16.10	-60	2,732	-2.20%
2019/05/21	28	16.50	5	16.45	16.40	23	2,707	0.85%
2019/05/20	25	16.45	23	16.39	16.50	2	2,673	0.07%
2019/05/17	62	16.34	0	0.00	16.10	62	2,636	2.35%
2019/05/16	18	16.73	78	16.45	16.20	-60	2,614	-2.30%
2019/05/15	7	16.84	6	16.73	16.80	1	2,522	0.04%
2019/05/14	4	16.11	1	16.30	16.30	3	2,444	0.12%
2019/05/13	16	16.22	140	16.07	16.25	-124	2,396	-5.17%	大賣/鉅額交易
2019/05/10	137	15.57	6	15.42	15.70	131	2,232	5.87%	大買/鉅額交易
2019/05/07	1	14.80	0	0.00	14.75	1	2,122	0.05%
2019/05/06	0	0.00	2	14.95	14.75	-2	2,125	-0.09%
2019/05/02	0	0.00	8	15.05	15.05	-8	2,125	-0.38%
2019/04/29	1	15.15	20	14.98	14.90	-19	2,174	-0.87%
2019/04/26	0	0.00	39	15.10	15.25	-39	2,316	-1.68%
2019/04/25	6	15.26	14	15.37	15.20	-8	2,334	-0.34%
2019/04/24	41	15.60	150	15.49	15.55	-109	2,307	-4.72%	大賣/鉅額交易
2019/04/23	21	14.91	20	14.80	15.20	1	2,203	0.05%
2019/04/22	18	14.83	0	0.00	14.80	18	2,179	0.83%
2019/04/19	1	15.40	22	15.10	15.10	-21	2,150	-0.98%
2019/04/18	10	15.54	13	15.48	15.45	-3	2,113	-0.14%
2019/04/17	1	15.65	3	15.62	15.60	-2	2,123	-0.09%
2019/04/16	15	16.01	0	0.00	15.90	15	2,103	0.71%
2019/04/15	33	15.99	1	16.05	16.05	32	2,087	1.53%
2019/04/11	1	15.50	0	0.00	15.45	1	2,052	0.05%
2019/04/10	3	15.62	99	15.68	15.55	-96	2,015	-4.76%
2019/04/09	2	15.80	0	0.00	15.85	2	1,993	0.10%
2019/04/08	18	15.92	0	0.00	15.95	18	1,993	0.90%
2019/04/03	27	15.59	4	15.60	15.65	23	2,006	1.15%
2019/04/02	10	15.90	3	15.75	15.55	7	2,057	0.34%
2019/04/01	30	16.08	4	16.18	16.05	26	2,165	1.20%
2019/03/29	34	15.56	10	15.60	15.65	24	2,125	1.13%
2019/03/28	22	15.84	3	15.83	15.65	19	2,164	0.88%
2019/03/27	86	15.59	80	15.70	15.85	6	2,210	0.27%
2019/03/26	2	15.15	12	15.10	15.20	-10	2,096	-0.48%
2019/03/25	102	14.87	142	14.80	14.90	-40	2,048	-1.95%	大買/大賣/
2019/03/22	47	14.50	21.5	14.52	14.50	25.5	1,937	1.32%
2019/03/21	3	14.20	2	14.15	14.20	1	1,927	0.05%
2019/03/20	16	14.17	130	14.12	14.15	-114	1,921	-5.93%	大賣/鉅額交易
2019/03/15	12	13.55	10	13.55	13.60	2	1,839	0.11%
2019/03/14	2	13.43	25	13.40	13.40	-23	1,835	-1.25%
2019/03/13	72	13.62	20	13.75	13.60	52	1,814	2.87%
2019/03/12	40	13.80	10	13.77	13.70	30	1,810	1.66%
2019/03/11	32	13.54	11	13.70	14.00	21	1,770	1.19%
2019/03/08	15	13.18	0	0.00	13.20	15	1,673	0.90%
2019/03/07	22	13.34	1	13.35	13.20	21	1,663	1.26%
2019/03/06	12	13.43	0	0.00	13.30	12	1,653	0.73%
2019/03/05	19	13.50	5	13.55	13.35	14	1,639	0.85%
2019/02/25	6	12.95	0	0.00	12.95	6	1,586	0.38%
2019/02/19	0	0.00	13	13.10	13.15	-13	1,542	-0.84%
2019/02/14	0	0.00	1	13.20	13.15	-1	1,511	-0.07%
2019/02/12	0	0.00	2	13.50	13.50	-2	1,471	-0.14%
2019/02/11	0	0.00	0.1	13.35	13.30	-0.1	1,454	-0.01%
2019/01/30	0	0.00	1	13.20	13.30	-1	1,437	-0.07%
2019/01/29	2	13.20	0	0.00	13.25	2	1,425	0.14%
2019/01/28	0	0.00	4	13.38	13.40	-4	1,410	-0.28%
2019/01/25	0	0.00	35	13.22	13.15	-35	1,383	-2.53%
2019/01/22	0	0.00	1	13.25	13.20	-1	1,330	-0.08%
2019/01/21	50	13.46	3	13.62	13.55	47	1,310	3.59%
2019/01/18	6	13.42	4	13.68	13.30	2	1,260	0.16%
2019/01/17	1	12.75	13.1	12.75	12.75	-12.1	1,103	-1.10%
2019/01/16	97	12.30	2	12.35	12.35	95	1,069	8.88%
2019/01/11	2	12.30	0	0.00	12.25	2	1,047	0.19%
2019/01/09	2	12.50	0	0.00	12.40	2	1,035	0.19%
2019/01/02	2	12.40	0	0.00	12.10	2	966	0.21%
2018/12/28	0	0.00	10	12.40	12.40	-10	951	-1.05%
2018/12/27	0.1	12.35	1	12.70	12.35	-0.9	940	-0.10%
2018/12/26	4	13.04	0	0.00	12.50	4	913	0.44%
2018/12/25	14	13.05	2	13.38	12.95	12	852	1.41%
2018/12/24	44	13.43	102.4	13.40	13.30	-58.4	763	-7.64%	大賣/
2018/12/22	0	0.00	30	13.10	12.85	-30	591	-5.07%
2018/12/21	3	12.73	2	12.78	12.85	1	548	0.18%
2018/12/20	2	12.90	33	12.99	12.55	-31	468	-6.62%
2018/12/19	0	0.00	1	12.75	12.70	-1	360	-0.28%
2018/12/18	0	0.00	1	12.80	12.75	-1	340	-0.29%
2018/12/14	3	12.85	68	12.87	12.90	-65	303	-21.41%
2018/12/13	1	12.70	2	12.70	12.70	-1	264	-0.38%
2018/12/12	4	12.63	22	12.78	12.65	-18	227	-7.91%
2018/12/06	0	0.00	1	12.00	12.00	-1	157	-0.63%
2018/12/05	1	12.30	18.1	12.60	12.45	-17.1	156	-10.92%
2018/12/04	0	0.00	3	12.30	12.40	-3	152	-1.97%
2018/12/03	3	11.60	1.4	11.70	11.70	1.6	146	1.07%
2018/11/30	0	0.00	0.2	11.60	11.60	-0.2	143	-0.11%
2018/11/29	20	11.60	0	0.00	11.60	20	142	14.03%
2018/11/28	1	11.70	0	0.00	11.70	1	141	0.71%
2018/11/27	1	11.45	0	0.00	11.40	1	141	0.71%
2018/11/26	0	0.00	20	12.35	11.40	-20	135	-14.72%
2018/11/20	0	0.00	2	11.50	11.20	-2	116	-1.71%
2018/11/16	1	11.40	0	0.00	11.45	1	117	0.85%
2018/11/09	0	0.00	3	10.40	10.45	-3	107	-2.80%
2018/10/26	3	10.05	0	0.00	10.10	3	115	2.60%
2018/10/24	1	10.40	0	0.00	10.35	1	110	0.91%
2018/10/22	1	10.55	0	0.00	10.60	1	109	0.91%
2018/10/12	0	0.00	5	10.20	10.30	-5	110	-4.52%
2018/09/26	0	0.00	10	11.30	11.40	-10	102	-9.79%
2018/09/20	0	0.00	2	11.20	11.15	-2	105	-1.89%
2018/09/17	0	0.00	5	11.20	11.30	-5	110	-4.52%
2018/09/14	0	0.00	3	11.30	11.30	-3	111	-2.69%
2018/09/12	0	0.00	5	11.10	11.30	-5	115	-4.32%
2018/09/11	0	0.00	3	11.03	11.10	-3	112	-2.67%
2018/09/10	0.1	11.30	3	11.50	11.40	-2.9	110	-2.63%
2018/09/07	2	11.40	0	0.00	11.40	2	106	1.89%
2018/09/04	1	11.70	0	0.00	11.65	1	106	0.94%
2018/09/03	5	11.50	10	11.55	11.50	-5	108	-4.59%
2018/08/22	1	11.20	0	0.00	11.25	1	154	0.65%
2018/08/14	15	11.15	0	0.00	11.15	15	253	5.91%
2018/08/13	2	11.30	0	0.00	11.20	2	253	0.79%
2018/08/06	0	0.00	15	11.47	11.45	-15	311	-4.82%
2018/06/11	0	0.00	5	12.70	12.50	-5	1,032	-0.48%
2018/06/08	0	0.00	32	12.70	12.75	-32	1,031	-3.10%
2018/06/07	5	12.70	7	12.91	12.75	-2	1,030	-0.19%
2018/06/06	5	12.60	1	12.65	12.70	4	1,024	0.39%
2018/06/04	2	13.10	1	13.00	12.90	1	1,018	0.10%
2018/06/01	0	0.00	3	12.65	12.65	-3	999	-0.30%
2018/05/31	0	0.00	2	12.55	12.55	-2	997	-0.20%
2018/05/30	3	12.40	0	0.00	12.55	3	993	0.30%
2018/05/29	0	0.00	16	13.24	12.90	-16	983	-1.63%
2018/05/28	30	13.15	40	13.18	13.05	-10	961	-1.04%
2018/05/25	0	0.00	6	12.80	12.80	-6	918	-0.65%
2018/05/24	5	12.50	1	12.55	12.60	4	915	0.44%
2018/05/23	10	12.60	17	13.02	12.55	-7	913	-0.77%
2018/05/18	0	0.00	1	12.25	12.30	-1	896	-0.11%
2018/05/16	0	0.00	45	12.77	12.75	-45	878	-5.12%
2018/05/15	1	11.60	5	11.65	11.65	-4	855	-0.47%
2018/05/14	2	11.65	0	0.00	11.60	2	861	0.23%
2018/05/10	5	12.00	0	0.00	12.05	5	852	0.59%
2018/05/04	0	0.00	2	12.50	12.20	-2	832	-0.24%
2018/05/02	0	0.00	34	12.26	12.35	-34	819	-4.15%
2018/04/30	5	11.90	5	12.20	12.10	0	807	0.00%
2018/04/27	5	11.90	35	12.15	12.10	-30	801	-3.74%
2018/04/25	0	0.00	5	12.30	12.20	-5	786	-0.64%
2018/04/24	28	12.63	20	12.60	12.15	8	770	1.04%
2018/04/23	20	12.65	6.4	12.63	12.65	13.6	716	1.90%
2018/04/20	0	0.00	3	11.50	11.50	-3	663	-0.45%
2018/04/18	1	11.30	0	0.00	11.20	1	643	0.16%
2018/04/16	7	11.73	0	0.00	11.75	7	608	1.15%
2018/04/13	5	11.80	5	11.81	11.90	0	587	0.00%
2018/04/12	37	12.23	20	11.90	12.10	17	555	3.06%
2018/04/11	51	13.26	6	12.60	12.40	45	501	8.97%
2018/04/10	16	14.79	33	14.33	13.55	-17	454	-3.74%
2018/04/09	23	14.48	20	14.71	14.75	3	407	0.74%
2018/04/03	1	13.10	19	13.36	13.45	-18	336	-5.35%
2018/04/02	6	12.25	31	12.25	12.25	-25	239	-10.45%
2018/03/20	20	10.65	6	10.55	10.65	14	172	8.11%
2018/03/19	0	0.00	7	10.70	10.60	-7	172	-4.06%
2018/03/08	2	10.50	0	0.00	10.50	2	172	1.16%
2018/03/06	0	0.00	5	10.55	10.55	-5	170	-2.93%
2018/03/01	0	0.00	8	10.48	10.55	-8	169	-4.73%
2018/02/27	0	0.00	0.9	10.50	10.55	-0.9	169	-0.55%
2018/01/19	0	0.00	10	10.55	10.50	-10	153	-6.52%
2018/01/18	0	0.00	10	10.65	10.70	-10	151	-6.60%