聯成 (1313)-永豐金-桃園券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
10.85
漲跌
▼0.05
漲幅
-0.46%
成交量
713張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/11/21	3	10.87	0	0.00	10.85	3	1,721	0.17%
2024/11/20	2	10.88	0	0.00	10.90	2	1,722	0.12%
2024/11/15	2	10.75	1	10.70	10.75	1	1,714	0.06%
2024/11/14	2	10.45	1	10.50	10.45	1	1,727	0.06%
2024/11/13	0.2	10.60	0	0.00	10.60	0.2	1,719	0.01%
2024/11/12	3	10.72	0	0.00	10.70	3	1,727	0.17%
2024/11/11	2.1	11.06	4	11.10	11.05	-1.9	1,692	-0.11%
2024/11/06	4	11.23	0	0.00	11.20	4	1,708	0.23%
2024/11/04	2.2	11.20	0	0.00	11.15	2.2	1,765	0.12%
2024/11/01	2	11.00	0	0.00	11.35	2	1,858	0.11%
2024/10/30	4	11.20	0	0.00	11.10	4	1,847	0.22%
2024/10/29	2	11.25	0	0.00	11.20	2	1,860	0.11%
2024/10/28	3	11.37	0	0.00	11.45	3	1,850	0.16%
2024/10/22	2	11.55	0	0.00	11.55	2	1,855	0.11%
2024/10/18	0	0.00	1	11.70	11.70	-1	1,930	-0.05%
2024/10/17	1	11.60	0	0.00	11.70	1	2,018	0.05%
2024/10/16	0.1	11.45	0	0.00	11.45	0.1	2,052	0.00%
2024/10/15	2.4	11.65	0	0.00	11.55	2.4	2,097	0.12%
2024/09/30	24	12.40	1	12.45	12.35	23	2,164	1.06%
2024/09/27	0	0.00	1	12.75	12.55	-1	2,129	-0.05%
2024/09/25	0	0.00	2	11.70	11.70	-2	1,903	-0.11%
2024/09/24	0	0.00	45	11.50	11.60	-45	1,889	-2.38%
2024/09/18	0	0.00	3	11.60	11.50	-3	1,767	-0.17%
2024/09/16	1	11.40	0	0.00	11.50	1	1,804	0.06%
2024/09/06	6	10.91	0	0.00	10.90	6	1,779	0.34%
2024/09/04	8	11.01	0	0.00	10.95	8	1,784	0.45%
2024/08/29	3.2	11.70	0	0.00	11.75	3.2	1,898	0.17%
2024/08/28	4	11.83	0	0.00	11.80	4	1,917	0.21%
2024/08/27	3.1	11.75	0	0.00	11.85	3.1	1,934	0.16%
2024/08/22	1	11.90	0	0.00	11.90	1	1,972	0.05%
2024/08/19	0.2	11.91	0	0.00	11.85	0.2	2,043	0.01%
2024/08/15	2	11.90	2	11.85	11.85	0	2,060	0.00%
2024/08/13	0.2	11.45	0	0.00	11.40	0.2	2,029	0.01%
2024/08/12	0	0.00	5	11.40	11.45	-5	2,057	-0.24%
2024/08/09	2	11.30	0	0.00	11.25	2	2,074	0.10%
2024/08/08	0.2	11.25	0	0.00	11.20	0.2	2,095	0.01%
2024/08/06	1	11.05	0	0.00	11.20	1	2,079	0.05%
2024/08/05	4	11.38	0	0.00	11.25	4	2,071	0.19%
2024/08/02	0.1	12.60	0	0.00	12.40	0.1	1,985	0.01%
2024/07/31	0	12.50	0	0.00	12.55	0	1,959	0.00%
2024/07/29	0.2	12.55	40	12.60	12.45	-39.8	1,966	-2.02%
2024/07/26	0	0.00	22	12.42	12.40	-22	1,971	-1.12%
2024/07/23	0.1	12.50	0	0.00	12.50	0.1	2,009	0.01%
2024/07/22	2	12.35	0	0.00	12.45	2	2,015	0.10%
2024/07/19	2	12.60	0	0.00	12.60	2	1,984	0.10%
2024/07/18	4	12.93	12	12.99	12.90	-8	1,950	-0.41%
2024/07/17	1	12.60	1	12.55	12.65	0	1,863	0.00%
2024/07/16	0.4	12.43	0	12.60	12.30	0.4	1,836	0.02%
2024/07/15	10.1	12.70	0	0.00	12.60	10.1	1,806	0.56%
2024/07/12	2	12.80	1	12.80	12.70	1	1,797	0.06%
2024/07/10	2	12.43	0	0.00	12.40	2	1,720	0.12%
2024/07/08	0	0.00	1	12.55	12.45	-1	1,697	-0.06%
2024/07/04	5.1	12.30	0	0.00	12.40	5.1	1,713	0.30%
2024/07/03	1	12.25	9	12.20	12.30	-8	1,727	-0.46%
2024/07/02	6	12.19	0	0.00	12.10	6	1,700	0.35%
2024/06/27	6	12.21	0	0.00	12.25	6	1,695	0.35%
2024/06/26	1	12.40	0	0.00	12.35	1	1,681	0.06%
2024/06/24	0	0.00	1	12.55	12.55	-1	1,690	-0.06%
2024/06/21	2	12.58	0	0.00	12.55	2	1,691	0.12%
2024/06/20	0	0.00	2	12.45	12.45	-2	1,659	-0.12%
2024/06/19	5.1	12.30	0	0.00	12.30	5.1	1,666	0.31%
2024/06/17	0	0.00	5	12.45	12.40	-5	1,693	-0.30%
2024/06/14	5	12.25	0	0.00	12.35	5	1,717	0.29%
2024/06/13	7	12.29	0	0.00	12.25	7	1,738	0.40%
2024/06/12	6	12.41	0	0.00	12.35	6	1,762	0.34%
2024/06/07	5	12.40	0	0.00	12.60	5	1,767	0.28%
2024/06/06	8.1	12.36	0	0.00	12.40	8.1	1,757	0.46%
2024/06/05	1.2	12.56	0	0.00	12.55	1.2	1,723	0.07%
2024/06/04	63.2	12.72	0	0.00	12.70	63.2	1,772	3.56%
2024/06/03	0.1	13.20	0	0.00	13.05	0.1	1,716	0.00%
2024/05/31	1	13.10	0	0.00	13.20	1	1,693	0.06%
2024/05/30	15	13.04	0	0.00	13.05	15	1,692	0.89%
2024/05/29	30	13.07	0	0.00	13.10	30	1,693	1.77%
2024/05/28	1	13.00	0	0.00	13.35	1	1,683	0.06%
2024/05/27	15	12.98	0.8	13.05	13.00	14.2	1,675	0.85%
2024/05/24	2	13.03	0	0.00	13.10	2	1,650	0.12%
2024/05/23	4	13.21	0	0.00	13.15	4	1,632	0.25%
2024/05/22	0.2	13.45	0	0.00	13.35	0.2	1,603	0.01%
2024/05/21	0.2	13.55	0	0.00	13.35	0.2	1,605	0.01%
2024/05/20	10	13.60	10	13.75	13.60	0	1,585	0.00%
2024/05/17	0	0.00	10	13.75	13.60	-10	1,587	-0.63%
2024/05/16	0	0.00	1	13.75	13.60	-1	1,612	-0.06%
2024/05/15	6	13.57	0	0.00	13.50	6	1,600	0.37%
2024/05/10	0.1	13.25	0	0.00	13.25	0.1	1,544	0.01%
2024/05/09	22	13.25	0	0.00	13.25	22	1,540	1.43%
2024/05/08	0	0.00	0	13.60	13.45	0	1,507	0.00%
2024/05/07	1	13.60	0	0.00	13.50	1	1,516	0.07%
2024/05/06	1	13.65	0	0.00	13.65	1	1,547	0.06%
2024/05/03	0	0.00	0	14.00	13.70	0	1,560	0.00%
2024/05/02	0	0.00	38	13.89	13.90	-38	1,550	-2.45%
2024/04/30	0	0.00	1	13.85	13.75	-1	1,555	-0.06%
2024/04/29	0	0.00	2	13.70	14.05	-2	1,534	-0.13%
2024/04/19	2	13.28	1	13.50	13.30	1	1,531	0.07%
2024/04/17	1	13.30	0	0.00	13.35	1	1,499	0.07%
2024/04/16	0	0.00	3	13.80	13.40	-3	1,500	-0.20%
2024/04/15	1.3	13.62	2	13.60	13.55	-0.7	1,491	-0.05%
2024/04/11	1	13.65	0	0.00	13.50	1	1,478	0.07%
2024/04/09	1	13.50	2	13.60	13.50	-1	1,436	-0.07%
2024/04/08	0	0.00	0.1	13.25	13.20	-0.1	1,406	-0.01%
2024/04/01	51	13.38	0	0.00	13.40	51	1,393	3.66%
2024/03/26	20	13.28	0	0.00	13.20	20	1,420	1.41%
2024/03/22	0	0.00	1	13.30	13.20	-1	1,409	-0.07%
2024/03/21	2	13.40	0	0.00	13.50	2	1,405	0.14%
2024/03/20	0.2	13.10	0	0.00	13.10	0.2	1,399	0.01%
2024/03/18	1	13.10	10	13.20	13.20	-9	1,357	-0.66%
2024/03/15	1	13.35	0	0.00	13.25	1	1,341	0.07%
2024/03/13	1	13.60	0	0.00	13.60	1	1,329	0.08%
2024/03/12	7.2	13.85	0	0.00	13.85	7.2	1,320	0.55%
2024/03/08	33	13.70	0	0.00	13.65	33	1,349	2.45%
2024/03/07	2	14.30	0	0.00	14.30	2	1,265	0.16%
2024/03/05	0	0.00	0.5	14.50	14.35	-0.5	1,276	-0.04%
2024/03/01	0.1	14.75	0	0.00	14.70	0.1	1,259	0.01%
2024/02/27	0.2	14.88	0	0.00	14.80	0.2	1,250	0.02%
2024/02/26	0	0.00	1	14.95	15.05	-1	1,261	-0.08%
2024/02/22	1	15.15	0	0.00	15.10	1	1,285	0.08%
2024/02/19	0	0.00	6	15.43	15.55	-6	1,305	-0.46%
2024/02/16	5	15.15	0	0.00	15.20	5	1,340	0.37%
2024/02/15	0	0.00	2	15.10	15.10	-2	1,356	-0.15%
2024/01/26	0	0.00	1	14.50	14.70	-1	1,396	-0.07%
2024/01/19	0	0.00	1	14.10	14.25	-1	1,355	-0.07%
2024/01/18	2	14.08	0	0.00	14.15	2	1,363	0.15%
2024/01/17	1	14.15	0	0.00	14.20	1	1,361	0.07%
2024/01/16	1	14.60	5	14.45	14.40	-4	1,324	-0.30%
2024/01/10	1	14.85	0	0.00	14.80	1	1,310	0.08%
2024/01/09	1	15.00	0	0.00	14.95	1	1,302	0.08%
2024/01/08	0	0.00	8	15.10	15.15	-8	1,296	-0.62%
2024/01/03	1	15.05	0	0.00	15.05	1	1,353	0.07%
2024/01/02	1	15.10	0	0.00	15.10	1	1,346	0.07%
2023/12/29	8	15.23	0	0.00	15.20	8	1,346	0.59%
2023/12/25	0	15.05	0	0.00	15.00	0	1,357	0.00%
2023/12/22	2	15.17	0	0.00	15.10	2	1,350	0.15%
2023/12/19	2	15.55	0	0.00	15.50	2	1,323	0.15%
2023/12/18	0	0.00	1	16.00	15.85	-1	1,325	-0.08%
2023/12/14	0	0.00	0.1	15.55	15.55	-0.1	1,307	-0.01%
2023/12/12	1	15.50	0	0.00	15.50	1	1,330	0.08%
2023/12/08	2	15.68	0	0.00	15.70	2	1,329	0.15%
2023/12/07	0	0.00	19	16.00	15.95	-19	1,297	-1.47%
2023/12/06	0	0.00	0	16.25	16.20	0	1,291	0.00%
2023/12/05	40	16.25	40	16.25	16.40	0	1,289	0.00%
2023/12/04	2	16.15	6	16.20	16.15	-4	1,266	-0.32%
2023/11/30	1	15.95	0	0.00	15.90	1	1,276	0.08%
2023/11/29	0	0.00	4	16.00	16.05	-4	1,302	-0.31%
2023/11/27	5	16.10	5	15.90	15.85	0	1,305	0.00%
2023/11/21	0	0.00	1	16.05	16.00	-1	1,305	-0.08%
2023/11/16	0	0.00	0.2	16.28	16.20	-0.2	1,290	-0.01%
2023/11/14	0	0.00	5	15.73	15.85	-5	1,240	-0.40%
2023/11/13	0	0.00	1	15.45	15.45	-1	1,228	-0.08%
2023/11/08	0	0.00	20	15.29	15.25	-20	1,200	-1.67%
2023/11/07	20	15.29	0	0.00	15.20	20	1,208	1.65%
2023/11/03	0	0.00	1	15.20	15.20	-1	1,260	-0.08%
2023/10/27	0	0.00	2	14.90	14.95	-2	1,716	-0.12%
2023/10/23	1	14.65	0	0.00	14.60	1	2,230	0.04%
2023/10/19	1	14.75	0	0.00	14.75	1	2,288	0.04%
2023/10/17	0	0.00	2	15.10	15.05	-2	2,414	-0.08%
2023/10/11	1	15.25	0	0.00	15.20	1	3,165	0.03%
2023/10/05	1	14.80	1	14.90	14.85	0	3,145	0.00%
2023/09/27	5	14.85	0	0.00	14.80	5	3,155	0.16%
2023/09/22	1	15.05	0	0.00	15.15	1	3,189	0.03%
2023/09/19	0	0.00	1	15.80	15.65	-1	3,430	-0.03%
2023/09/15	0	0.00	17	15.40	15.65	-17	3,416	-0.50%
2023/09/14	2	15.60	0	0.00	15.65	2	3,381	0.06%
2023/09/13	0	0.00	1	15.70	15.75	-1	3,376	-0.03%
2023/09/11	1	15.55	0	0.00	15.45	1	3,387	0.03%
2023/09/06	0	0.00	6	15.55	15.45	-6	3,364	-0.18%
2023/09/05	19	15.93	0	0.00	15.75	19	3,352	0.57%
2023/09/04	0	0.00	1	15.50	15.80	-1	3,326	-0.03%
2023/09/01	0	0.00	3	15.20	15.30	-3	3,299	-0.09%
2023/08/31	0	0.00	0.1	15.05	15.05	-0.1	3,308	0.00%
2023/08/30	0	0.00	1	15.25	15.30	-1	3,324	-0.03%
2023/08/25	1	15.30	1	15.60	15.45	0	3,332	0.00%
2023/08/24	0	0.00	1	15.30	15.20	-1	3,309	-0.03%
2023/08/21	1	15.10	0	0.00	15.10	1	3,298	0.03%
2023/08/18	2	15.20	0	0.00	15.30	2	3,281	0.06%
2023/08/17	6	15.14	1	15.20	15.15	5	3,253	0.15%
2023/08/16	1	15.00	0	0.00	14.85	1	3,229	0.03%
2023/08/14	1	15.20	4	15.20	15.20	-3	3,190	-0.09%
2023/08/11	0	0.00	15	15.95	15.80	-15	3,150	-0.48%
2023/08/07	8	16.26	5	16.15	16.25	3	3,067	0.10%
2023/08/02	19	17.27	10	17.10	17.05	9	2,927	0.31%
2023/08/01	10	17.30	6	17.42	17.40	4	2,796	0.14%
2023/07/31	4	16.90	1	16.80	16.75	3	2,628	0.11%
2023/07/28	20	16.99	13	16.70	16.70	7	2,565	0.27%
2023/07/27	24	17.10	18	17.21	17.15	6	2,490	0.24%
2023/07/26	6	16.28	5	16.52	16.60	1	2,255	0.04%
2023/07/25	1	15.80	0	0.00	15.85	1	2,120	0.05%
2023/07/24	1	15.70	4	15.80	15.80	-3	2,100	-0.14%
2023/07/21	7	16.23	11	16.17	16.15	-4	2,062	-0.19%
2023/07/20	25	16.24	25	16.22	16.30	0	2,039	0.00%
2023/07/19	17.1	15.97	0	0.00	15.75	17.1	1,978	0.86%
2023/07/18	27.1	16.35	15	16.72	16.65	12.1	1,826	0.66%
2023/07/17	0	0.00	7	15.19	15.30	-7	1,378	-0.51%
2023/07/14	0	0.00	1.3	14.49	14.55	-1.3	1,261	-0.10%
2023/07/11	11	14.30	0	0.00	14.30	11	1,290	0.85%
2023/07/07	0	0.00	6	14.15	14.30	-6	1,303	-0.46%
2023/07/06	1	14.55	0	0.00	14.50	1	1,331	0.08%
2023/07/04	0	0.00	5	14.75	14.75	-5	1,340	-0.37%
2023/07/03	1	14.90	0	0.00	14.95	1	1,333	0.07%
2023/06/30	3	14.95	0	0.00	14.85	3	1,327	0.23%
2023/06/29	6	14.75	6	14.80	14.80	0	1,308	0.00%
2023/06/28	37	14.86	30	14.90	14.85	7	1,280	0.55%
2023/06/27	0	0.00	1	15.00	15.05	-1	1,239	-0.08%
2023/06/26	10	14.40	10	14.35	14.35	0	1,045	0.00%
2023/06/15	3	14.20	0	0.00	14.35	3	1,049	0.29%
2023/06/14	9	14.33	0	0.00	14.30	9	1,055	0.85%
2023/06/09	5	14.45	0	0.00	14.55	5	1,075	0.47%
2023/06/08	3	14.50	0	0.00	14.45	3	1,091	0.27%
2023/05/31	0	0.00	3	14.23	14.35	-3	1,141	-0.26%
2023/05/26	1	14.15	1	14.15	14.15	0	1,165	0.00%
2023/05/24	0	0.00	2	14.55	14.65	-2	1,178	-0.17%
2023/05/12	1	14.15	1	14.10	14.05	0	1,287	0.00%
2023/05/11	1	14.15	1	14.10	14.05	0	1,293	0.00%
2023/05/10	1	14.35	0	0.00	14.40	1	1,322	0.08%
2023/05/03	1	14.55	1	14.50	14.40	0	1,597	0.00%
2023/04/25	10	15.00	0	0.00	14.80	10	1,796	0.56%
2023/04/21	0	0.00	17	14.59	14.55	-17	1,799	-0.94%
2023/04/20	0	0.00	14	14.80	14.80	-14	1,793	-0.78%
2023/04/19	0	0.00	4	15.00	14.85	-4	1,790	-0.22%
2023/04/18	4	15.05	0	0.00	14.95	4	1,779	0.22%
2023/04/14	3	15.10	0	0.00	15.15	3	1,767	0.17%
2023/04/13	9	14.99	5.1	15.05	15.10	4	1,724	0.23%
2023/04/12	2	14.95	0	0.00	15.00	2	1,716	0.12%
2023/04/11	3	14.87	1	15.00	15.05	2	1,710	0.12%
2023/04/10	5	15.00	0	0.00	15.00	5	1,680	0.30%
2023/04/07	10	14.54	0	0.00	14.65	10	1,675	0.60%
2023/03/29	0.1	14.35	0	0.00	14.35	0.1	1,734	0.00%
2023/03/27	0.1	14.45	0	0.00	14.45	0.1	1,775	0.01%
2023/03/23	1	14.35	0	0.00	14.45	1	1,879	0.05%
2023/03/22	5	14.60	1	14.60	14.55	4	1,887	0.21%
2023/03/16	0	0.00	0.3	14.40	14.25	-0.3	1,904	-0.02%
2023/03/15	0	14.80	0	0.00	14.75	0	1,897	0.00%
2023/03/13	0.3	14.80	0.2	14.95	14.90	0.1	1,944	0.00%
2023/03/10	0.1	15.10	0	0.00	15.00	0.1	1,932	0.01%
2023/03/09	0	0.00	0.2	15.55	15.40	-0.2	1,951	-0.01%
2023/03/08	1	15.60	0	0.00	15.60	1	2,073	0.05%
2023/03/06	0.2	15.30	0	0.00	15.30	0.2	2,056	0.01%
2023/03/03	0.1	15.20	0	0.00	15.20	0.1	2,077	0.00%
2023/02/20	16	15.50	3	15.58	15.65	13	2,032	0.64%
2023/02/17	0	0.00	1	15.30	15.20	-1	2,019	-0.05%
2023/02/10	0	0.00	4	14.85	14.80	-4	2,083	-0.19%
2023/02/08	1	15.25	2	15.15	15.15	-1	2,040	-0.05%
2023/02/07	1	15.35	0	0.00	15.30	1	1,997	0.05%
2023/02/06	0	0.00	0.1	15.65	15.75	-0.1	1,954	0.00%
2023/02/02	1	15.15	2.2	15.24	15.20	-1.2	1,851	-0.06%
2023/02/01	7	15.02	3	15.00	15.05	4	1,814	0.22%
2023/01/31	3	14.75	0	0.00	14.80	3	1,739	0.17%
2023/01/30	2	14.60	0	0.00	14.55	2	1,715	0.12%
2023/01/17	0.3	14.35	0	0.00	14.40	0.3	1,651	0.02%
2023/01/16	0	0.00	3	14.00	14.00	-3	1,607	-0.19%
2023/01/13	2	14.25	8	14.37	14.20	-6	1,598	-0.38%
2023/01/12	6	14.08	6	14.18	14.20	0	1,588	0.00%
2023/01/09	3	13.75	0	0.00	13.75	3	1,567	0.19%
2023/01/05	5	13.70	45	13.63	13.65	-40	1,641	-2.44%
2022/12/27	1	14.00	0	0.00	13.85	1	1,636	0.06%
2022/12/22	0	0.00	3	14.05	14.05	-3	1,629	-0.18%
2022/12/21	1	13.40	0	0.00	13.50	1	1,621	0.06%
2022/12/20	1	13.70	0	0.00	13.15	1	1,628	0.06%
2022/12/19	3	13.90	1	13.65	13.70	2	1,624	0.12%
2022/12/16	2	14.00	1	13.95	13.90	1	1,610	0.06%
2022/12/12	0	0.00	5	13.60	13.60	-5	1,490	-0.34%
2022/12/09	8	13.93	6	13.85	13.85	2	1,489	0.13%
2022/12/08	1	13.35	0	0.00	13.45	1	1,470	0.07%
2022/12/06	0	0.00	1	13.85	13.60	-1	1,447	-0.07%
2022/12/05	0	0.00	2	14.30	14.10	-2	1,413	-0.14%
2022/12/01	2	14.03	2	13.95	14.00	0	1,383	0.00%
2022/11/30	2	14.15	0	0.00	14.05	2	1,319	0.15%
2022/11/29	0	0.00	8	13.40	13.50	-8	1,187	-0.67%
2022/11/28	1	12.90	10	13.10	13.30	-9	1,170	-0.77%
2022/11/23	1	12.75	0	0.00	12.75	1	1,128	0.09%
2022/11/17	1	12.70	0	0.00	12.80	1	1,168	0.09%
2022/11/15	31	13.00	0	0.00	13.10	31	1,152	2.69%
2022/11/14	5	13.03	1	13.10	13.15	4	1,137	0.35%
2022/11/09	1	12.55	0	0.00	12.50	1	1,069	0.09%
2022/11/08	0	0.00	20	12.60	12.60	-20	1,076	-1.86%
2022/10/31	0.1	12.20	0	0.00	12.20	0.1	1,282	0.01%
2022/10/28	0	0.00	1	12.40	12.20	-1	1,456	-0.07%
2022/10/13	1	11.90	0	0.00	11.70	1	1,327	0.08%
2022/10/11	0	0.00	5	12.15	12.15	-5	1,315	-0.38%
2022/10/07	0	0.00	5.1	12.72	12.65	-5.1	1,316	-0.39%
2022/10/03	0	0.00	3	12.30	12.35	-3	1,383	-0.22%
2022/09/30	0	12.20	0	0.00	12.25	0	1,392	0.00%
2022/09/29	1	12.20	0	0.00	12.15	1	1,382	0.07%
2022/09/28	0.1	12.35	0	0.00	11.95	0.1	1,384	0.01%
2022/09/19	0	0.00	2	13.40	13.40	-2	1,408	-0.14%
2022/09/14	0	0.00	7	13.60	13.55	-7	1,436	-0.49%
2022/09/05	2	13.45	0	0.00	13.45	2	1,500	0.13%
2022/09/02	1	13.65	0	0.00	13.65	1	1,515	0.07%
2022/09/01	1	13.70	0	0.00	13.75	1	1,520	0.07%
2022/08/29	0	0.00	1	13.70	13.65	-1	1,537	-0.07%
2022/08/24	1	14.00	1	13.95	13.95	0	1,540	0.00%
2022/08/15	1	13.55	1	13.65	13.55	0	1,533	0.00%
2022/08/12	8	13.54	11	13.57	13.55	-3	1,527	-0.20%
2022/08/11	6	13.45	6	13.45	13.45	0	1,508	0.00%
2022/08/10	0	0.00	1	13.35	13.35	-1	1,512	-0.07%
2022/08/08	3	12.90	0	0.00	12.90	3	1,535	0.20%
2022/08/05	19.2	13.42	14	13.39	13.40	5.2	1,539	0.34%
2022/08/04	14	13.70	10	13.55	13.55	4	1,516	0.26%
2022/07/28	1	15.05	0	0.00	15.05	1	1,539	0.06%
2022/07/22	1	15.10	0	0.00	15.00	1	1,623	0.06%
2022/07/14	0	0.00	1	14.50	14.55	-1	1,727	-0.06%
2022/07/08	1	14.95	0	0.00	14.95	1	1,726	0.06%
2022/07/07	0	0.00	1	15.00	15.00	-1	1,733	-0.06%
2022/07/01	15	15.00	0	0.00	15.00	15	1,898	0.79%
2022/06/23	0	0.00	1	15.85	15.85	-1	1,939	-0.05%
2022/06/20	0	0.00	31	15.85	15.60	-31	2,157	-1.44%
2022/06/17	0	0.00	10	16.19	16.35	-10	2,204	-0.45%
2022/06/10	1	17.50	0	0.00	17.40	1	2,436	0.04%
2022/06/09	0	0.00	1	17.70	17.60	-1	2,465	-0.04%
2022/06/08	0	0.00	5	17.35	17.30	-5	2,514	-0.20%
2022/05/31	0	0.00	1	17.10	17.15	-1	3,155	-0.03%
2022/05/27	1	16.90	0	0.00	16.95	1	3,253	0.03%
2022/05/25	0	0.00	20	17.05	17.00	-20	3,308	-0.60%
2022/05/23	0	0.00	10	17.00	17.00	-10	3,346	-0.30%
2022/05/20	2	17.00	0	0.00	16.95	2	3,384	0.06%
2022/05/19	0	0.00	2	17.10	17.15	-2	3,393	-0.06%
2022/05/18	1	16.95	1	16.90	17.00	0	3,382	0.00%
2022/05/17	1	16.75	6	16.94	17.00	-5	3,390	-0.15%
2022/05/16	0	0.00	7	16.18	16.40	-7	3,362	-0.21%
2022/05/13	0	0.00	29	15.69	16.10	-29	3,355	-0.86%
2022/05/12	3	15.57	0	0.00	15.25	3	3,341	0.09%
2022/05/11	1	15.70	0	0.00	15.70	1	3,357	0.03%
2022/05/09	6	16.75	1	16.90	16.45	5	3,449	0.14%
2022/05/06	2	17.15	9	17.21	17.30	-7	3,460	-0.20%
2022/05/05	0	0.00	5	17.00	16.90	-5	3,482	-0.14%
2022/05/04	0	0.00	1	16.85	16.80	-1	3,528	-0.03%
2022/05/03	0	0.00	5	16.50	16.45	-5	3,612	-0.14%
2022/04/29	1	16.60	0	0.00	16.55	1	3,623	0.03%
2022/04/28	1	16.70	0	0.00	16.70	1	3,648	0.03%
2022/04/27	1	16.50	1	16.45	16.50	0	3,647	0.00%
2022/04/26	0	0.00	4	17.03	17.05	-4	3,661	-0.11%
2022/04/25	26	16.73	3	16.70	16.70	23	3,662	0.63%
2022/04/20	0	0.00	2	17.30	17.35	-2	3,683	-0.05%
2022/04/15	11	17.31	10	17.25	17.25	1	3,692	0.03%
2022/04/13	0	0.00	2	17.58	17.65	-2	3,782	-0.05%
2022/04/12	3	17.50	0	0.00	17.25	3	3,777	0.08%
2022/04/11	1	18.45	6	18.29	17.85	-5	3,725	-0.13%
2022/04/08	10	17.85	2	17.90	17.80	8	3,678	0.22%
2022/04/07	3	18.03	0	0.00	17.80	3	3,710	0.08%
2022/04/06	2	18.10	0	0.00	18.15	2	3,748	0.05%
2022/04/01	5	18.20	0	0.00	18.30	5	3,755	0.13%
2022/03/31	4	18.44	2	18.50	18.35	2	3,764	0.05%
2022/03/30	3	18.37	2	18.38	18.45	1	3,790	0.03%
2022/03/29	1	18.35	11	18.30	18.35	-10	3,797	-0.26%
2022/03/28	4	18.34	0	0.00	18.35	4	3,824	0.10%
2022/03/25	14	18.84	0	0.00	18.80	14	3,806	0.37%
2022/03/24	7	18.89	9	18.85	18.90	-2	3,792	-0.05%
2022/03/23	8	19.76	7	19.85	20.00	1	3,729	0.03%
2022/03/21	8	19.50	10	19.55	19.60	-2	3,614	-0.06%
2022/03/18	1	19.10	0	0.00	19.15	1	3,560	0.03%
2022/03/17	1	19.00	4	19.08	19.10	-3	3,547	-0.08%
2022/03/16	2	18.83	0	0.00	18.85	2	3,526	0.06%
2022/03/15	1	18.90	0	0.00	18.90	1	3,516	0.03%
2022/03/14	0	0.00	1	19.10	19.15	-1	3,533	-0.03%
2022/03/11	12	18.97	19	19.00	18.95	-7	3,535	-0.20%
2022/03/10	16	19.02	4	19.06	19.10	12	3,492	0.34%
2022/03/09	70	19.03	80	18.86	18.90	-10	3,383	-0.30%
2022/03/08	2	20.95	0	0.00	20.45	2	3,001	0.07%
2022/03/07	1	21.15	25	21.29	21.25	-24	2,991	-0.80%
2022/03/04	0	0.00	1	21.85	21.70	-1	3,020	-0.03%
2022/03/03	3	22.25	0	0.00	22.10	3	3,064	0.10%
2022/03/02	0	0.00	20	22.03	22.05	-20	3,068	-0.65%
2022/02/23	0	0.00	2	21.45	21.50	-2	3,143	-0.06%
2022/02/21	2	21.70	0	0.00	21.80	2	3,208	0.06%
2022/02/17	0	0.00	2	21.50	21.65	-2	3,286	-0.06%
2022/02/16	1	21.45	0	0.00	21.40	1	3,297	0.03%
2022/02/15	5	21.40	1	21.45	21.20	4	3,341	0.12%
2022/02/14	0	0.00	10	21.80	21.45	-10	3,385	-0.30%
2022/02/11	1	21.80	3	21.75	21.75	-2	3,429	-0.06%
2022/02/10	9	22.30	32	22.29	22.35	-23	3,443	-0.67%
2022/02/09	1	21.90	5	21.95	21.95	-4	3,367	-0.12%
2022/02/08	0	0.00	1	21.75	21.85	-1	3,410	-0.03%
2022/02/07	0	0.00	2	21.15	21.60	-2	3,456	-0.06%
2022/01/26	0	0.00	2	20.50	20.50	-2	3,612	-0.06%
2022/01/25	39	20.12	1	20.00	20.00	38	3,605	1.05%
2022/01/24	2	20.78	2	20.70	20.65	0	3,540	0.00%
2022/01/21	1	21.10	0	0.00	21.10	1	3,528	0.03%
2022/01/19	2	21.55	0	0.00	21.35	2	3,581	0.06%
2022/01/18	2	21.40	0	0.00	21.45	2	3,600	0.06%
2022/01/14	0	0.00	1	21.25	21.15	-1	3,668	-0.03%
2022/01/12	5	21.30	0	0.00	21.30	5	3,714	0.13%
2022/01/07	1	21.90	10	21.52	21.25	-9	3,904	-0.23%
2022/01/03	2	21.20	0	0.00	21.30	2	4,320	0.05%
2021/12/30	2	21.55	0	0.00	21.60	2	4,418	0.05%
2021/12/29	3	21.60	13	21.61	21.60	-10	4,495	-0.22%
2021/12/28	5	21.35	0	0.00	21.35	5	4,534	0.11%
2021/12/27	3	21.40	0	0.00	21.30	3	4,709	0.06%
2021/12/23	2	21.20	0	0.00	21.35	2	5,192	0.04%
2021/12/21	0	0.00	2	21.10	21.10	-2	6,141	-0.03%
2021/12/17	1	21.15	0	0.00	21.20	1	6,880	0.01%
2021/12/16	1	20.90	3	20.90	20.90	-2	6,912	-0.03%
2021/12/15	31	20.92	0	0.00	20.85	31	6,977	0.44%
2021/12/14	3	21.07	4	21.18	20.90	-1	7,108	-0.01%
2021/12/13	5	21.10	2	21.05	21.05	3	7,345	0.04%
2021/12/10	5	21.20	1	21.25	21.25	4	7,476	0.05%
2021/12/09	5	21.55	0	0.00	21.40	5	7,482	0.07%
2021/12/06	4	21.01	0	0.00	21.05	4	7,648	0.05%
2021/12/03	5	21.20	0	0.00	21.15	5	7,669	0.07%
2021/12/02	1	21.05	2	21.08	21.00	-1	7,722	-0.01%
2021/12/01	0	0.00	5	21.05	21.25	-5	7,724	-0.06%
2021/11/30	3	21.30	10	21.32	21.20	-7	7,789	-0.09%
2021/11/29	5	21.42	7	21.49	21.40	-2	7,759	-0.03%
2021/11/26	0	0.00	2	22.15	22.10	-2	7,719	-0.03%
2021/11/25	7	22.55	0	0.00	22.50	7	7,711	0.09%
2021/11/24	5	22.40	12	22.30	22.30	-7	7,693	-0.09%
2021/11/22	8	21.99	0	0.00	21.95	8	7,729	0.10%
2021/11/18	0	0.00	5	22.35	22.35	-5	7,818	-0.06%
2021/11/17	1	22.10	0	0.00	22.10	1	7,823	0.01%
2021/11/16	3	22.17	0	0.00	22.15	3	7,854	0.04%
2021/11/12	1	22.35	10	22.30	22.45	-9	7,933	-0.11%
2021/11/11	3	22.35	1	22.40	22.20	2	7,971	0.03%
2021/11/10	0	0.00	10	22.49	22.45	-10	8,137	-0.12%
2021/11/09	11	22.20	0	0.00	22.10	11	8,117	0.14%
2021/11/08	35	22.17	3	22.20	22.25	32	8,095	0.40%
2021/11/05	1	22.10	1	22.15	22.20	0	8,190	0.00%
2021/11/04	16	22.42	35	22.34	22.35	-19	8,247	-0.23%
2021/11/03	6	22.45	1	22.55	22.65	5	8,293	0.06%
2021/11/02	2	23.10	0	0.00	23.05	2	8,149	0.02%
2021/11/01	0	0.00	1	23.30	23.25	-1	8,358	-0.01%
2021/10/29	1	23.15	5	23.10	23.15	-4	8,886	-0.05%
2021/10/28	2	23.13	3	23.10	23.10	-1	9,157	-0.01%
2021/10/22	0	0.00	1	23.85	23.80	-1	9,655	-0.01%
2021/10/21	0	0.00	6	24.03	24.45	-6	9,643	-0.06%
2021/10/20	0	0.00	10	24.10	24.00	-10	9,674	-0.10%
2021/10/19	6	24.35	0	0.00	24.30	6	9,831	0.06%
2021/10/18	1	24.40	4	24.23	24.45	-3	9,892	-0.03%
2021/10/14	7	23.54	3	23.63	23.55	4	10,041	0.04%
2021/10/12	7	24.13	12	24.23	24.45	-5	9,992	-0.05%
2021/10/08	3	23.85	6.5	23.76	23.85	-3.5	9,945	-0.04%
2021/10/07	5.5	24.36	6	24.17	24.15	-0.5	10,000	0.00%
2021/10/06	100	24.03	102.5	23.68	23.70	-2.5	10,170	-0.02%	大賣/
2021/10/05	8.5	23.44	3	23.70	23.75	5.5	10,245	0.05%
2021/10/04	8	23.96	0	0.00	23.10	8	10,311	0.08%
2021/10/01	37	25.17	25.2	25.10	24.45	11.8	10,426	0.11%
2021/09/30	8.2	25.11	9	25.36	25.45	-0.8	10,418	-0.01%
2021/09/29	32	25.89	28	25.38	25.00	4	10,477	0.04%
2021/09/28	6	25.99	13	25.88	25.95	-7	10,265	-0.07%
2021/09/27	23	25.99	26	26.02	26.25	-3	13,053	-0.02%
2021/09/24	15	24.99	6	25.22	24.90	9	14,792	0.06%
2021/09/23	0	0.00	2	24.23	24.30	-2	14,804	-0.01%
2021/09/22	0	0.00	98	23.75	23.90	-98	14,942	-0.66%
2021/09/17	5	25.02	2	24.45	24.25	3	15,058	0.02%
2021/09/16	118	25.17	18	25.10	25.10	100	15,025	0.67%	大買/
2021/09/15	1	24.85	0	0.00	24.70	1	14,874	0.01%
2021/09/14	10	24.99	10	24.90	24.90	0	14,863	0.00%
2021/09/13	4	25.08	29	24.97	24.95	-25	15,022	-0.17%
2021/09/10	30	24.73	6	24.77	24.70	24	15,161	0.16%
2021/09/09	2	24.58	0.1	24.00	24.55	1.9	15,256	0.01%
2021/09/07	0	0.00	31	24.18	24.30	-31	15,642	-0.20%
2021/09/06	1	24.35	2	23.88	23.75	-1	15,682	-0.01%
2021/09/03	0	0.00	5	24.55	24.25	-5	15,766	-0.03%
2021/09/02	1	24.20	0	0.00	23.75	1	15,907	0.01%
2021/09/01	3	24.33	0	0.00	24.25	3	16,154	0.02%
2021/08/31	6	24.37	1	24.35	24.50	5	16,516	0.03%
2021/08/30	9	24.33	5	24.38	24.45	4	17,120	0.02%
2021/08/27	6	23.94	5	24.00	23.90	1	17,583	0.01%
2021/08/26	10	23.80	3	24.00	23.95	7	18,477	0.04%
2021/08/24	5	23.30	2	23.30	23.70	3	20,396	0.01%
2021/08/23	6	22.86	5	22.65	22.85	1	20,784	0.00%
2021/08/20	0	0.00	27	22.21	22.10	-27	20,968	-0.13%
2021/08/19	1	22.90	10	22.75	22.70	-9	21,073	-0.04%
2021/08/18	4	22.78	21	22.88	23.25	-17	21,533	-0.08%
2021/08/17	3	23.00	35	22.86	22.35	-32	21,746	-0.15%
2021/08/16	64	22.61	107	22.69	22.85	-43	21,972	-0.20%	大賣/
2021/08/13	1	24.00	14	24.11	24.00	-13	22,043	-0.06%
2021/08/12	9	24.20	10	24.46	24.55	-1	22,142	0.00%
2021/08/11	16	24.31	3	24.80	24.20	13	22,279	0.06%
2021/08/10	12	24.86	42	24.90	24.80	-30	22,399	-0.13%
2021/08/09	1	25.40	3	25.20	25.20	-2	22,570	-0.01%
2021/08/06	15	25.81	2	25.65	25.65	13	22,691	0.06%
2021/08/05	6	25.81	7	25.76	25.65	-1	23,030	0.00%
2021/08/04	32	26.48	4	26.46	26.40	28	23,166	0.12%
2021/08/03	24	27.52	32	27.72	28.00	-8	23,073	-0.03%
2021/08/02	5	27.06	18	27.22	27.45	-13	23,112	-0.06%
2021/07/30	12	26.60	4	26.66	26.55	8	23,648	0.03%
2021/07/29	0	0.00	10	26.40	26.65	-10	24,013	-0.04%
2021/07/28	14	25.73	17	25.79	26.10	-3	24,268	-0.01%
2021/07/27	9	25.91	5	25.71	25.50	4	24,877	0.02%
2021/07/26	7	26.10	5	26.33	25.85	2	25,441	0.01%
2021/07/23	4	25.94	15	25.96	26.15	-11	26,088	-0.04%
2021/07/22	11	25.01	4	25.43	25.00	7	26,230	0.03%
2021/07/21	9	25.01	4	24.99	24.80	5	26,640	0.02%
2021/07/20	20	25.31	10	25.35	25.25	10	27,077	0.04%
2021/07/19	22	26.08	30	26.04	26.05	-8	27,330	-0.03%
2021/07/16	12	26.06	1	26.10	26.10	11	28,384	0.04%
2021/07/15	5	26.25	6	26.15	26.40	-1	28,906	0.00%
2021/07/14	14	25.31	11	25.57	25.65	3	29,970	0.01%
2021/07/13	22	25.62	65	25.99	25.45	-43	31,031	-0.14%
2021/07/12	16	26.48	0	0.00	26.25	16	31,887	0.05%
2021/07/09	13.1	26.32	4	26.61	26.60	9.1	32,477	0.03%
2021/07/08	23	26.57	4	26.81	26.50	19	32,758	0.06%
2021/07/07	87	26.75	16	26.81	26.60	71	32,984	0.22%
2021/07/06	44	27.06	39.3	27.37	27.20	4.7	33,786	0.01%
2021/07/05	170	27.51	73	27.82	27.15	97	34,327	0.28%	大買/
2021/07/02	462.3	29.38	496	29.00	27.50	-33.7	34,289	-0.10%	大買/大賣/
2021/07/01	194	29.07	411	29.77	29.90	-217	31,710	-0.68%	大買/大賣/鉅額交易
2021/06/30	84	26.59	40	27.05	27.20	44	30,007	0.15%
2021/06/29	35	26.57	64	26.67	26.25	-29	29,947	-0.10%
2021/06/28	71	26.62	12	26.72	26.80	59	29,899	0.20%
2021/06/25	4	26.13	7	26.31	26.00	-3	29,942	-0.01%
2021/06/24	19	26.08	9	26.12	26.25	10	30,361	0.03%
2021/06/23	51	26.00	10	25.74	25.70	41	30,742	0.13%
2021/06/22	17	25.92	34	25.74	25.95	-17	30,861	-0.06%
2021/06/21	10	24.77	11	24.84	24.95	-1	30,765	0.00%
2021/06/18	22	25.67	164	25.80	25.60	-142	30,670	-0.46%	大賣/鉅額交易
2021/06/17	4	26.25	14	26.17	26.30	-10	30,633	-0.03%
2021/06/16	58	26.84	36	27.18	26.15	22	30,787	0.07%
2021/06/15	3	26.37	2	26.65	26.40	1	30,516	0.00%
2021/06/11	3	26.45	15	26.55	26.35	-12	30,467	-0.04%
2021/06/10	39	26.00	46	26.15	26.80	-7	30,459	-0.02%
2021/06/09	38	26.91	38	26.93	26.65	0	30,342	0.00%
2021/06/08	35	27.54	35	27.50	27.30	0	30,235	0.00%
2021/06/07	300	28.52	35	28.82	28.25	265	30,025	0.88%	大買/鉅額交易
2021/06/04	38	28.91	213	28.35	29.00	-175	29,505	-0.59%	大賣/鉅額交易
2021/06/03	71	28.71	29	28.73	28.50	42	29,299	0.14%
2021/06/02	76	28.50	143.3	28.80	28.20	-67.3	28,971	-0.23%	大賣/
2021/06/01	15	25.77	8	26.10	26.45	7	27,247	0.03%
2021/05/31	152.8	26.25	23	26.10	25.75	129.8	27,152	0.48%	大買/鉅額交易
2021/05/28	41	25.40	11	25.61	25.45	30	26,732	0.11%
2021/05/27	6	25.04	18	25.08	25.15	-12	26,622	-0.05%
2021/05/26	64	24.83	27	24.96	25.00	37	26,589	0.14%
2021/05/25	62	25.17	60.2	25.47	25.70	1.8	26,238	0.01%
2021/05/24	26	23.17	16	23.99	23.40	10	26,166	0.04%
2021/05/21	13	22.68	16	22.70	22.80	-3	26,202	-0.01%
2021/05/20	12	22.47	0	0.00	22.35	12	26,101	0.05%
2021/05/19	13.3	22.65	13	23.02	23.15	0.3	26,085	0.00%
2021/05/18	10	22.53	7	22.56	22.50	3	25,990	0.01%
2021/05/17	45	21.10	4	21.06	20.75	41	25,854	0.16%
2021/05/14	27	23.60	31	23.51	23.05	-4	25,597	-0.02%
2021/05/13	71	22.71	62	22.87	23.05	9	25,372	0.04%
2021/05/12	138	24.05	19	24.26	23.90	119	24,976	0.48%	大買/鉅額交易
2021/05/11	55	27.18	109	26.77	26.55	-54	24,665	-0.22%	大賣/
2021/05/10	186	27.54	38	27.73	28.15	148	24,400	0.61%	大買/鉅額交易
2021/05/07	50.2	26.84	28	26.43	26.90	22.2	24,165	0.09%
2021/05/06	20	27.94	116	28.32	27.75	-96	23,461	-0.41%	大賣/
2021/05/05	42	27.71	27	28.08	27.15	15	22,977	0.07%
2021/05/04	64	26.87	90	26.72	26.95	-26	22,618	-0.11%
2021/05/03	95	29.61	14	29.64	28.90	81	21,889	0.37%
2021/04/29	122	29.83	80.5	29.99	30.35	41.5	21,318	0.19%	大買/
2021/04/28	44.5	29.54	98	29.11	29.10	-53.5	20,653	-0.26%
2021/04/27	74	29.31	155	29.22	29.60	-81	20,455	-0.40%	大賣/
2021/04/26	87	28.97	40.8	29.00	29.50	46.2	19,984	0.23%
2021/04/23	16	27.52	11	27.63	27.75	5	19,492	0.03%
2021/04/22	200	28.76	64.4	27.87	27.75	135.7	19,188	0.71%	大買/鉅額交易
2021/04/21	200	27.70	53	27.55	28.00	147	18,084	0.81%	大買/鉅額交易
2021/04/20	122.5	27.15	51.2	27.45	27.25	71.3	17,582	0.41%	大買/
2021/04/19	99	28.35	32.1	28.84	29.25	66.9	16,613	0.40%
2021/04/16	109	25.93	111	26.07	26.60	-2	15,642	-0.01%	大買/大賣/
2021/04/15	105	24.53	168	24.59	24.55	-63	14,624	-0.43%	大買/大賣/
2021/04/14	145	23.28	22	23.71	23.30	123	14,059	0.87%	大買/鉅額交易
2021/04/13	54.8	23.46	36	23.22	23.00	18.8	13,785	0.14%
2021/04/12	73	23.30	64	23.36	24.00	9	13,403	0.07%
2021/04/09	11	22.57	63	22.53	22.75	-52	12,455	-0.42%
2021/04/08	36	20.73	29	21.09	20.70	7	11,908	0.06%
2021/04/07	75	21.41	37	21.44	21.65	38	11,716	0.32%
2021/04/06	18	21.20	250	21.20	21.65	-232	11,401	-2.03%	大賣/鉅額交易
2021/04/01	2	20.85	3	20.62	20.75	-1	11,167	-0.01%
2021/03/31	0	0.00	8	20.38	20.60	-8	11,086	-0.07%
2021/03/30	28	20.08	6	20.28	20.30	22	11,063	0.20%
2021/03/29	33	20.37	34	20.40	20.55	-1	11,150	-0.01%
2021/03/26	18	19.39	32.5	19.73	19.85	-14.5	11,712	-0.12%
2021/03/25	13	19.02	3	19.10	18.90	10	11,772	0.08%
2021/03/24	0.9	18.80	0	0.00	18.80	0.9	11,642	0.01%
2021/03/23	2.9	18.76	0	0.00	18.70	2.9	11,693	0.02%
2021/03/22	6	18.95	19	18.86	18.70	-13	11,829	-0.11%
2021/03/19	23	18.33	0.5	18.40	18.40	22.5	11,856	0.19%
2021/03/18	0	0.00	2	18.65	19.00	-2	11,791	-0.02%
2021/03/17	1	18.40	0	0.00	18.25	1	11,855	0.01%
2021/03/16	3	18.53	2	18.55	18.45	1	11,975	0.01%
2021/03/15	5	18.85	1	19.10	18.95	4	11,919	0.03%
2021/03/12	3	18.67	12	18.98	19.00	-9	11,890	-0.08%
2021/03/11	5	18.61	0	0.00	18.65	5	11,988	0.04%
2021/03/10	3	18.62	27	18.64	18.70	-24	12,009	-0.20%
2021/03/09	14	19.07	21	18.98	18.90	-7	12,021	-0.06%
2021/03/08	44	18.88	32	19.30	18.60	12	11,879	0.10%
2021/03/05	5	18.17	2	18.43	18.15	3	11,471	0.03%
2021/03/04	4	18.33	4	18.14	18.00	0	11,609	0.00%
2021/03/03	2	17.98	3	18.02	18.00	-1	11,622	-0.01%
2021/03/02	2	17.93	2	18.00	17.85	0	11,752	0.00%
2021/02/26	1	17.90	5	18.28	18.45	-4	12,067	-0.03%
2021/02/25	1	18.20	2	18.38	18.15	-1	12,382	-0.01%
2021/02/24	4	17.95	0	0.00	17.70	4	12,395	0.03%
2021/02/23	5	17.54	15	18.28	18.55	-10	12,352	-0.08%
2021/02/22	0	0.00	8	17.58	17.65	-8	12,371	-0.06%
2021/02/19	4	16.80	2	17.08	17.35	2	12,278	0.02%
2021/02/18	1	16.55	1	16.80	16.45	0	12,211	0.00%
2021/02/17	0	0.00	3	16.20	16.25	-3	12,275	-0.02%
2021/02/05	1	15.35	10	15.50	15.45	-9	12,234	-0.07%
2021/02/04	3	15.43	16	15.41	15.35	-13	12,381	-0.10%
2021/02/03	1	15.40	0	0.00	15.20	1	12,703	0.01%
2021/02/02	25	15.05	0	0.00	15.15	25	12,987	0.19%
2021/02/01	0	0.00	1	14.95	15.25	-1	13,031	-0.01%
2021/01/29	1	14.85	0	0.00	14.85	1	12,945	0.01%
2021/01/27	1	15.60	1	15.85	15.65	0	12,912	0.00%
2021/01/26	5	15.65	0	0.00	15.65	5	13,028	0.04%
2021/01/25	7	15.69	5	15.95	15.90	2	12,989	0.02%
2021/01/22	10	15.83	11	15.83	15.90	-1	12,963	-0.01%
2021/01/21	1	15.55	2	15.75	15.65	-1	12,941	-0.01%
2021/01/20	9	15.77	2	15.75	15.60	7	12,877	0.05%
2021/01/19	1	16.60	1	16.85	16.35	0	12,777	0.00%
2021/01/18	2	16.15	3	16.60	16.50	-1	12,748	-0.01%
2021/01/15	4	16.84	1	17.15	16.85	3	12,669	0.02%
2021/01/14	8	17.26	1	17.20	17.25	7	12,554	0.06%
2021/01/13	0	0.00	3	17.65	17.65	-3	12,475	-0.02%
2021/01/12	10	17.15	4	17.38	17.10	6	12,357	0.05%
2021/01/11	17	18.04	2	17.85	17.65	15	12,160	0.12%
2021/01/08	13	18.46	4	18.66	18.55	9	11,955	0.08%
2021/01/07	9	18.91	19	19.16	18.95	-10	11,842	-0.08%
2021/01/06	6	18.43	10	18.35	18.60	-4	11,631	-0.03%
2021/01/05	2	18.53	20	18.50	18.65	-18	11,478	-0.16%
2021/01/04	4	18.94	0	0.00	18.95	4	11,339	0.04%
2020/12/31	16	19.10	10	19.19	19.20	6	11,173	0.05%
2020/12/30	3	18.93	3	19.05	18.80	0	10,904	0.00%
2020/12/29	10	19.16	2	19.10	19.00	8	10,634	0.08%
2020/12/28	14	18.74	10	18.88	19.20	4	10,442	0.04%
2020/12/25	2	18.25	11	18.46	18.70	-9	10,145	-0.09%
2020/12/24	16	18.19	10	18.26	18.25	6	10,001	0.06%
2020/12/23	23	18.01	6.8	17.99	18.00	16.2	9,878	0.16%
2020/12/22	54.5	19.22	51.3	19.04	18.20	3.2	9,602	0.03%
2020/12/21	23	18.46	69	18.28	18.50	-46	8,606	-0.53%
2020/12/18	2	17.13	2	17.18	17.50	0	8,117	0.00%
2020/12/17	4	17.31	2	17.43	17.30	2	8,067	0.02%
2020/12/16	11	17.53	11	17.65	17.60	0	8,056	0.00%
2020/12/15	1	17.20	14	17.44	17.25	-13	8,005	-0.16%
2020/12/14	19	17.11	4	17.28	17.25	15	7,868	0.19%
2020/12/11	13	16.95	6	16.72	16.95	7	7,721	0.09%
2020/12/10	12	16.96	8	17.14	16.75	4	7,584	0.05%
2020/12/09	5	16.59	5	16.62	16.90	0	7,498	0.00%
2020/12/08	4	16.46	23.3	16.45	16.45	-19.3	7,613	-0.25%
2020/12/07	7	16.59	17	16.60	16.45	-10	7,614	-0.13%
2020/12/04	10	17.27	0	0.00	17.15	10	7,435	0.13%
2020/12/03	10	16.91	2	17.08	17.05	8	7,350	0.11%
2020/12/02	12	16.94	4	16.95	16.80	8	7,497	0.11%
2020/12/01	2	17.25	12.1	17.27	17.30	-10.1	7,363	-0.14%
2020/11/30	85	17.67	4	17.53	17.50	81	7,256	1.12%
2020/11/27	15	17.12	30	17.05	17.20	-15	7,042	-0.21%
2020/11/26	12	17.33	7	17.17	17.20	5	6,981	0.07%
2020/11/25	11	17.21	3.3	17.10	17.25	7.7	6,854	0.11%
2020/11/24	11	16.49	240	16.54	16.50	-229	6,479	-3.53%	大賣/鉅額交易
2020/11/23	33	15.93	8	15.89	16.10	25	6,079	0.41%
2020/11/20	5	15.62	44	15.51	15.65	-39	6,133	-0.64%
2020/11/19	22	15.71	129	15.20	15.45	-107	6,049	-1.77%	大賣/鉅額交易
2020/11/18	38	14.80	71	14.95	14.90	-33	5,754	-0.57%
2020/11/17	0	0.00	2	14.60	14.75	-2	5,733	-0.03%
2020/11/16	2	14.38	0.1	14.30	14.65	1.9	5,845	0.03%
2020/11/13	19	14.90	83	15.04	14.75	-64	5,869	-1.09%
2020/11/12	0	0.00	47	14.83	14.95	-47	5,995	-0.78%
2020/11/11	11	15.44	272.1	15.49	15.40	-261.1	6,370	-4.10%	大賣/鉅額交易
2020/11/10	32	15.05	106	14.37	14.70	-74	6,087	-1.22%	大賣/
2020/11/09	11	14.14	0.1	13.80	14.05	10.9	5,873	0.19%
2020/11/06	0	0.00	10	13.80	13.70	-10	5,809	-0.17%
2020/11/05	1	13.85	1	13.70	13.80	0	5,756	0.00%
2020/11/04	14	13.90	0	0.00	13.80	14	5,805	0.24%
2020/11/03	32	13.86	0	0.00	13.65	32	5,848	0.55%
2020/10/29	0	0.00	4	13.08	13.35	-4	5,754	-0.07%
2020/10/28	4	13.65	0	0.00	13.25	4	5,732	0.07%
2020/10/26	0	0.00	3	13.60	13.40	-3	5,667	-0.05%
2020/10/23	0	0.00	2	13.20	13.20	-2	5,637	-0.04%
2020/10/22	4	12.95	0	0.00	13.00	4	5,637	0.07%
2020/10/19	0	0.00	20	12.98	13.00	-20	5,642	-0.35%
2020/10/16	0	0.00	2	13.15	12.95	-2	5,625	-0.04%
2020/10/13	20	13.20	2	13.33	12.95	18	5,585	0.32%
2020/09/25	2	12.35	3	12.50	12.35	-1	5,564	-0.02%
2020/09/24	107	12.41	1	12.65	12.35	106	5,527	1.92%	大買/鉅額交易
2020/09/23	100	13.08	3	13.10	13.00	97	5,419	1.79%
2020/09/22	200	13.31	0	0.00	13.50	200	5,343	3.74%	大買/鉅額交易
2020/09/21	3	14.05	0	0.00	13.75	3	5,256	0.06%
2020/09/18	11	14.21	24	13.90	13.65	-13	5,138	-0.25%
2020/09/17	10	13.61	70	13.68	13.70	-60	4,940	-1.21%
2020/09/14	5	12.95	0	0.00	13.00	5	4,821	0.10%
2020/09/11	5	13.14	3	13.40	13.20	2	4,744	0.04%
2020/09/10	15	13.94	0	0.00	13.80	15	4,584	0.33%
2020/09/08	4	13.60	1	13.65	13.85	3	4,445	0.07%
2020/09/07	11	13.85	75	14.05	13.80	-64	4,340	-1.47%
2020/09/03	0	0.00	130.2	13.40	13.30	-130.2	4,048	-3.22%	大賣/鉅額交易
2020/09/02	21	13.14	150	13.22	13.05	-129	3,956	-3.26%	大賣/鉅額交易
2020/09/01	0	0.00	1	13.00	13.00	-1	3,896	-0.03%
2020/08/31	1	12.90	0	0.00	12.80	1	3,842	0.03%
2020/08/28	0	0.00	27	13.14	12.95	-27	3,775	-0.72%
2020/08/26	8	12.95	39	12.82	12.80	-31	3,663	-0.85%
2020/08/25	0	0.00	11	12.75	12.85	-11	3,422	-0.32%
2020/08/24	1	12.70	2	12.55	12.50	-1	3,321	-0.03%
2020/08/20	212	12.05	11	12.56	12.20	201	3,163	6.35%	大買/鉅額交易
2020/08/19	2	12.93	23	12.79	13.00	-21	2,978	-0.71%
2020/08/18	14	12.49	58	12.39	12.70	-44	2,796	-1.57%
2020/08/17	10	12.30	24.3	12.47	12.45	-14.3	2,590	-0.55%
2020/08/13	9	11.20	38	11.22	11.20	-29	1,926	-1.51%
2020/08/10	0	0.00	1	10.70	10.80	-1	1,750	-0.06%
2020/08/07	1	10.60	14.5	10.62	10.45	-13.5	1,681	-0.81%
2020/08/05	0	0.00	1	10.00	10.05	-1	1,513	-0.07%
2020/08/04	0.9	9.34	0	0.00	9.38	0.9	1,478	0.06%
2020/07/29	0	0.00	0.1	9.37	9.42	-0.1	1,510	-0.01%
2020/07/28	2	9.41	0	0.00	9.15	2	1,520	0.13%
2020/07/27	2	9.44	0	0.00	9.42	2	1,538	0.13%
2020/07/23	0.4	9.93	0	0.00	9.98	0.4	1,561	0.03%
2020/07/21	0	0.00	1.7	9.96	9.98	-1.7	1,616	-0.10%
2020/07/16	0	0.00	3	10.05	10.05	-3	1,621	-0.19%
2020/07/15	0	0.00	2	10.00	10.00	-2	1,618	-0.12%
2020/07/03	15	10.00	0	0.00	10.05	15	1,657	0.90%
2020/07/02	3	9.99	41	10.05	10.05	-38	1,648	-2.30%
2020/06/22	0	0.00	10	10.30	10.20	-10	1,637	-0.61%
2020/06/18	0	0.00	1	10.05	10.05	-1	1,589	-0.06%
2020/06/17	0	0.00	2	10.05	10.00	-2	1,582	-0.13%
2020/06/16	0	0.00	4	9.99	9.99	-4	1,595	-0.25%
2020/06/09	0	0.00	15	9.94	9.92	-15	1,693	-0.89%
2020/06/05	2	9.68	0	0.00	9.80	2	1,703	0.12%
2020/06/03	2	9.56	1	9.65	9.65	1	1,731	0.06%
2020/06/02	5	9.43	0.1	9.45	9.45	4.9	1,708	0.28%
2020/05/29	0	0.00	5	9.05	9.05	-5	1,703	-0.29%
2020/05/13	1	9.46	0	0.00	9.43	1	1,665	0.06%
2020/05/04	11	9.67	3	9.73	9.65	8	1,635	0.49%
2020/04/30	0	0.00	1	9.98	10.00	-1	1,630	-0.06%
2020/04/29	5	9.87	2	9.87	9.75	3	1,615	0.19%
2020/04/27	4	9.74	2	9.85	9.70	2	1,620	0.12%
2020/04/24	1	9.38	1	9.38	9.38	0	1,578	0.00%
2020/04/23	2	9.00	0	0.00	9.06	2	1,558	0.13%
2020/04/22	0	0.00	10	8.80	8.84	-10	1,549	-0.65%
2020/04/21	10	8.70	0	0.00	8.62	10	1,537	0.65%
2020/04/14	0	0.00	5	9.20	9.20	-5	1,512	-0.33%
2020/04/13	0	0.00	45	8.97	9.02	-45	1,528	-2.94%
2020/04/10	0	0.00	0.4	8.88	8.86	-0.4	1,617	-0.02%
2020/04/09	1	8.63	0	0.00	8.72	1	1,679	0.06%
2020/03/31	0	0.00	1	8.00	7.97	-1	1,671	-0.06%
2020/03/25	6	7.91	0	0.00	7.93	6	1,663	0.36%
2020/03/23	56	7.17	0	0.00	7.28	56	1,745	3.21%
2020/03/19	10	7.20	3.2	7.52	7.21	6.8	1,754	0.39%
2020/03/13	30	7.85	5	7.91	8.16	25	1,634	1.53%
2020/03/12	50	8.93	0	0.00	8.65	50	1,579	3.17%
2020/03/06	5	9.91	0	0.00	9.93	5	1,471	0.34%
2020/02/27	11	9.99	0	0.00	9.96	11	1,448	0.76%
2020/02/24	5	10.10	0	0.00	10.05	5	1,439	0.35%
2020/02/21	0	0.00	1	10.20	10.25	-1	1,446	-0.07%
2020/02/20	1	10.35	0	0.00	10.35	1	1,464	0.07%
2020/02/19	0	0.00	35.2	10.09	10.10	-35.2	1,446	-2.44%
2020/02/18	0	0.00	5	10.00	10.05	-5	1,446	-0.35%
2020/02/17	13	9.99	0	0.00	9.99	13	1,453	0.89%
2020/02/06	0	0.00	20	10.10	10.15	-20	1,489	-1.34%
2020/02/05	20	10.08	0	0.00	10.00	20	1,481	1.35%
2020/02/04	0	0.00	2	9.99	10.10	-2	1,474	-0.14%
2020/02/03	61	9.80	0	0.00	9.96	61	1,457	4.19%
2020/01/31	0	0.00	4.1	10.15	10.20	-4.1	1,428	-0.29%
2020/01/30	2	10.25	5	10.25	10.10	-3	1,414	-0.21%
2020/01/16	3	10.90	0	0.00	10.90	3	1,372	0.22%
2020/01/14	5	10.85	0	0.00	10.85	5	1,370	0.36%
2020/01/10	0	0.00	3	10.85	10.85	-3	1,509	-0.20%
2020/01/07	5	11.18	2.6	11.23	11.15	2.4	1,467	0.16%
2020/01/06	40	11.56	0	0.00	11.35	40	1,437	2.78%
2020/01/03	2	11.50	2	11.55	11.55	0	1,327	0.00%
2019/12/30	1.6	11.05	0	0.00	11.10	1.6	1,231	0.13%
2019/12/27	2	11.25	0	0.00	11.30	2	1,210	0.17%
2019/12/24	0	0.00	3	11.25	11.20	-3	1,205	-0.25%
2019/12/23	0	0.00	11	11.16	11.30	-11	1,205	-0.91%
2019/12/18	2	11.25	2	11.30	11.25	0	1,155	0.00%
2019/12/11	0	0.00	0	10.65	10.65	0	1,063	0.00%
2019/12/09	0	0.00	20	10.75	10.75	-20	1,068	-1.87%
2019/11/25	11	10.60	0	0.00	10.70	11	1,059	1.04%
2019/11/21	0	0.00	4.6	10.70	10.80	-4.6	1,075	-0.43%
2019/11/20	5	10.75	10	10.85	10.80	-5	1,073	-0.47%
2019/11/19	0	0.00	2	10.65	10.80	-2	1,060	-0.19%
2019/11/18	0	0.00	1	10.50	10.60	-1	1,048	-0.10%
2019/11/14	0	0.00	1	10.45	10.45	-1	1,039	-0.10%
2019/11/13	0	0.00	3	10.45	10.50	-3	1,042	-0.29%
2019/11/12	15	10.52	0	0.00	10.55	15	1,062	1.41%
2019/11/11	10	10.50	0	0.00	10.55	10	1,062	0.94%
2019/11/08	0	0.00	3	10.55	10.60	-3	1,071	-0.28%
2019/11/06	0	0.00	0.2	10.40	10.35	-0.2	1,087	-0.02%
2019/11/05	13	10.40	0	0.00	10.45	13	1,084	1.20%
2019/10/29	0	0.00	2	10.30	10.30	-2	1,107	-0.18%
2019/10/08	0.5	10.40	0	0.00	10.35	0.5	1,026	0.05%
2019/09/27	192	10.50	0	0.00	10.60	192	1,086	17.67%	大買/鉅額交易
2019/09/24	0	0.00	0.1	10.80	10.75	-0.1	1,085	-0.01%
2019/09/19	7	10.59	0	0.00	10.50	7	1,087	0.64%
2019/09/16	5	11.02	3	10.90	10.85	2	1,093	0.18%
2019/09/11	0	0.00	1	10.60	10.55	-1	1,054	-0.09%
2019/09/06	1	10.50	2	10.58	10.70	-1	1,057	-0.09%
2019/09/05	1	10.40	2	10.45	10.50	-1	1,045	-0.10%
2019/09/04	1	10.30	2	10.35	10.35	-1	1,040	-0.10%
2019/09/03	3	10.30	1	10.35	10.30	2	1,039	0.19%
2019/09/02	0	0.00	1	10.25	10.30	-1	1,049	-0.10%
2019/08/30	1	10.10	2	10.15	10.20	-1	1,051	-0.10%
2019/08/29	3	10.07	1	10.10	10.05	2	1,051	0.19%
2019/08/28	2	10.10	4	10.13	10.15	-2	1,051	-0.19%
2019/08/27	1	10.00	1	10.05	9.95	0	1,047	0.00%
2019/08/26	2	10.00	1	10.05	9.97	1	1,043	0.10%
2019/08/23	1	10.20	2	10.25	10.25	-1	1,023	-0.10%
2019/08/16	0	0.00	1	10.10	10.10	-1	1,031	-0.10%
2019/08/13	0	0.00	1	10.05	10.10	-1	1,012	-0.10%
2019/08/12	1	10.20	9	10.23	10.25	-8	1,000	-0.80%
2019/08/07	2	10.70	0	0.00	10.60	2	978	0.20%
2019/08/06	3	10.55	0	0.00	10.65	3	995	0.30%
2019/08/05	2	11.03	0	0.00	10.95	2	1,015	0.20%
2019/08/02	1	11.05	7	11.05	11.05	-6	1,053	-0.57%
2019/08/01	1	11.20	2.4	11.20	11.20	-1.4	1,134	-0.12%
2019/07/31	3	11.33	3	11.40	11.30	0	1,140	0.00%
2019/07/30	4	11.30	3	11.30	11.35	1	1,140	0.09%
2019/07/29	1	11.15	2	11.20	11.20	-1	1,134	-0.09%
2019/07/26	1	11.00	1	11.05	11.05	0	1,120	0.00%
2019/07/25	0	0.00	1	11.10	11.05	-1	1,126	-0.09%
2019/07/24	1	11.00	5	11.05	11.05	-4	1,130	-0.35%
2019/07/23	0	0.00	1	11.10	11.15	-1	1,147	-0.09%
2019/07/22	2	11.03	2	11.10	11.05	0	1,153	0.00%
2019/07/19	1	11.00	0	0.00	11.05	1	1,156	0.09%
2019/07/17	46	11.10	3	11.13	11.10	43	1,266	3.39%
2019/07/16	2	11.10	2	11.15	11.10	0	1,291	0.00%
2019/07/15	1	11.25	1	11.30	11.25	0	1,283	0.00%
2019/07/12	2	11.20	2	11.25	11.25	0	1,286	0.00%
2019/07/10	1	11.25	2	11.30	11.30	-1	1,263	-0.08%
2019/07/08	1	11.20	0	0.00	11.20	1	1,279	0.08%
2019/07/05	1	11.20	1	11.25	11.20	0	1,320	0.00%
2019/07/04	1	11.20	1	11.25	11.25	0	1,339	0.00%
2019/07/01	1	11.35	1	11.45	11.40	0	1,417	0.00%
2019/06/28	2	11.35	2	11.40	11.40	0	1,424	0.00%
2019/06/21	3	11.37	2	11.50	11.20	1	1,555	0.06%
2019/06/20	1	11.45	51	11.42	11.45	-50	1,599	-3.13%
2019/06/19	1	11.35	2	11.40	11.40	-1	1,615	-0.06%
2019/06/18	3	11.32	1	11.35	11.25	2	1,610	0.12%
2019/06/17	0	0.00	6	11.33	11.35	-6	1,618	-0.37%
2019/06/14	0	0.00	2	11.15	11.25	-2	1,627	-0.12%
2019/06/12	1	11.05	1	11.10	11.05	0	1,631	0.00%
2019/06/11	2	11.05	2	11.10	11.05	0	1,635	0.00%
2019/06/10	20	11.05	0	0.00	11.05	20	1,631	1.23%
2019/06/06	1	11.15	1	11.20	11.15	0	1,626	0.00%
2019/06/05	0	0.00	1	11.25	11.25	-1	1,623	-0.06%
2019/06/04	2	11.23	2	11.28	11.20	0	1,636	0.00%
2019/06/03	3	11.17	3	11.23	11.20	0	1,645	0.00%
2019/05/31	1	11.25	1	11.30	11.25	0	1,649	0.00%
2019/05/29	4	11.15	4	11.20	11.20	0	1,669	0.00%
2019/05/28	4	11.25	3	11.35	11.10	1	1,694	0.06%
2019/05/27	1	11.15	1	11.20	11.30	0	1,682	0.00%
2019/05/24	1	11.15	1	11.25	11.20	0	1,693	0.00%
2019/05/22	1	11.20	3	11.22	11.30	-2	1,808	-0.11%
2019/05/21	3	11.00	4.1	11.05	11.10	-1.1	1,854	-0.06%
2019/05/20	1	11.05	1	11.10	10.95	0	1,870	0.00%
2019/05/17	2	11.05	2	11.10	11.00	0	1,885	0.00%
2019/05/15	10	11.16	7	11.21	11.20	3	1,903	0.16%
2019/05/13	30	11.10	0	0.00	11.10	30	1,908	1.57%
2019/05/10	2	11.88	2	11.93	11.55	0	1,911	0.00%
2019/05/09	17	11.86	6	11.93	11.80	11	1,873	0.59%
2019/05/08	5	12.35	1	12.40	12.40	4	1,792	0.22%
2019/05/07	1	12.45	3	12.48	12.50	-2	1,795	-0.11%
2019/05/06	8	12.43	3	12.40	12.40	5	1,804	0.28%
2019/05/03	4	12.56	5	12.62	12.65	-1	1,803	-0.06%
2019/05/02	2	12.60	4	12.63	12.60	-2	1,803	-0.11%
2019/04/30	5	12.46	6	12.53	12.60	-1	1,813	-0.06%
2019/04/29	11	12.55	7	12.61	12.45	4	1,837	0.22%
2019/04/26	6	12.66	3	12.68	12.60	3	1,830	0.16%
2019/04/25	8	12.74	8	12.81	12.75	0	1,831	0.00%
2019/04/24	7	12.82	6	12.90	12.80	1	1,815	0.06%
2019/04/23	5	12.81	15	12.75	12.85	-10	1,789	-0.56%
2019/04/22	1	12.50	8	12.39	12.50	-7	1,707	-0.41%
2019/04/19	1	12.15	4	12.18	12.20	-3	1,695	-0.18%
2019/04/18	4	12.23	16	12.15	12.10	-12	1,711	-0.70%
2019/04/17	3	12.28	5	12.33	12.40	-2	1,724	-0.12%
2019/04/16	5	12.25	4	12.29	12.30	1	1,738	0.06%
2019/04/15	4	12.35	2	12.40	12.35	2	1,733	0.12%
2019/04/12	3	12.33	2	12.40	12.35	1	1,722	0.06%
2019/04/11	16	12.49	9	12.51	12.40	7	1,727	0.41%
2019/04/10	3	12.53	7	12.58	12.65	-4	1,693	-0.24%
2019/04/09	2	12.40	4	12.44	12.40	-2	1,657	-0.12%
2019/04/08	4	12.30	9	12.32	12.40	-5	1,626	-0.31%
2019/04/03	31	12.11	3	12.12	12.15	28	1,597	1.75%
2019/04/02	28	12.25	3	12.30	12.25	25	1,565	1.60%
2019/04/01	9	12.28	6	12.30	12.30	3	1,553	0.19%
2019/03/29	7	12.45	4	12.46	12.45	3	1,519	0.20%
2019/03/28	6	12.54	5	12.54	12.60	1	1,515	0.07%
2019/03/27	0	0.00	3	12.65	12.65	-3	1,513	-0.20%
2019/03/26	16	12.60	10	12.62	12.55	6	1,522	0.39%
2019/03/25	15	12.85	4	12.85	12.85	11	1,463	0.75%
2019/03/22	8	13.33	7	13.39	13.40	1	1,403	0.07%
2019/03/21	5	13.36	3	13.38	13.40	2	1,391	0.14%
2019/03/20	2	13.20	4	13.33	13.40	-2	1,476	-0.14%
2019/03/19	1	13.25	0	0.00	13.20	1	1,480	0.07%
2019/03/11	0	0.00	1	13.10	13.10	-1	1,525	-0.07%
2019/03/05	2	13.25	0	0.00	13.30	2	1,629	0.12%
2019/03/04	0	0.00	2	13.35	13.40	-2	1,634	-0.12%
2019/02/27	1	13.05	1	13.20	13.20	0	1,624	0.00%
2019/02/26	3	12.98	3	13.03	13.00	0	1,601	0.00%
2019/02/20	2	13.35	0	0.00	13.35	2	1,503	0.13%
2019/02/13	0	0.00	2.1	12.16	12.30	-2.1	1,432	-0.15%
2019/01/18	2	12.45	0	0.00	12.45	2	1,441	0.14%
2019/01/15	0	0.00	1	12.20	12.15	-1	1,616	-0.06%
2018/12/24	0	0.00	3	11.70	11.70	-3	1,876	-0.16%
2018/12/22	1	11.70	0	0.00	11.70	1	1,876	0.05%
2018/12/17	3	12.25	0	0.00	12.30	3	2,012	0.15%
2018/12/13	0	0.00	4	12.25	12.30	-4	2,007	-0.20%
2018/12/07	0	0.00	14	12.10	12.10	-14	1,921	-0.73%
2018/12/05	0	0.00	2	12.25	12.20	-2	1,918	-0.10%
2018/12/03	1	12.30	9	12.40	12.40	-8	1,919	-0.42%
2018/11/30	0	0.00	10	12.10	12.15	-10	1,888	-0.53%
2018/11/27	2	11.75	0	0.00	11.75	2	1,868	0.11%
2018/11/20	1	11.85	0	0.00	11.80	1	1,915	0.05%
2018/11/14	20	11.40	0	0.00	11.30	20	1,871	1.07%
2018/11/12	2	11.65	0	0.00	11.60	2	1,894	0.11%
2018/11/09	5	11.80	0	0.00	11.70	5	1,959	0.26%
2018/11/08	23	12.00	0	0.00	12.10	23	2,001	1.15%
2018/11/05	0	0.00	1	11.70	11.70	-1	2,106	-0.05%
2018/11/02	20	11.50	0	0.00	11.50	20	2,250	0.89%
2018/10/30	1	11.10	0	0.00	11.10	1	2,270	0.04%
2018/10/26	1	10.90	0	0.00	10.95	1	2,269	0.04%
2018/10/25	14	10.93	0	0.00	10.90	14	2,235	0.63%
2018/10/16	2	12.90	1.8	12.92	12.90	0.2	2,013	0.01%
2018/10/11	205	13.14	0	0.00	13.05	205	1,987	10.31%	大買/鉅額交易
2018/10/08	3	14.17	0	0.00	14.25	3	2,070	0.14%
2018/10/04	10	14.90	0	0.00	14.80	10	2,325	0.43%
2018/10/01	0	0.00	0.1	15.30	15.25	-0.1	2,489	0.00%
2018/09/28	1	15.40	1	15.30	15.30	0	2,535	0.00%
2018/09/26	1	15.30	0	0.00	15.70	1	2,534	0.04%
2018/09/25	0	0.00	1	15.55	15.40	-1	2,516	-0.04%
2018/09/21	10.8	15.52	0	0.00	15.70	10.8	2,522	0.43%
2018/09/19	5	14.50	0	0.00	14.50	5	2,491	0.20%
2018/08/31	0	0.00	1	15.50	15.35	-1	2,593	-0.04%
2018/08/30	30	15.55	0	0.00	15.55	30	2,645	1.13%
2018/08/28	2	16.15	5	16.10	16.10	-3	2,663	-0.11%
2018/08/27	1	15.80	0	0.00	15.95	1	2,676	0.04%
2018/08/24	5	15.65	0	0.00	15.70	5	2,684	0.19%
2018/08/23	0	0.00	23	15.70	15.65	-23	2,716	-0.85%
2018/08/20	0	0.00	1	15.45	15.45	-1	2,794	-0.04%
2018/08/17	24	15.48	3	15.50	15.40	21	2,811	0.75%
2018/08/16	5.2	15.15	0	0.00	15.15	5.2	2,812	0.19%
2018/08/15	30	15.85	1	16.00	15.60	29	2,814	1.03%
2018/08/14	2	16.35	0	0.00	16.30	2	2,823	0.07%
2018/08/13	32	16.54	0	0.00	16.45	32	2,960	1.08%
2018/08/10	0	0.00	5	17.20	17.15	-5	3,114	-0.16%
2018/08/09	1	18.00	340	17.53	17.35	-339	3,100	-10.93%	大賣/鉅額交易
2018/08/06	0	0.00	5	18.25	18.15	-5	3,015	-0.17%
2018/08/03	0	0.00	4	18.35	18.30	-4	3,036	-0.13%
2018/08/02	0	0.00	3	18.40	18.30	-3	3,050	-0.10%
2018/08/01	0	0.00	5	18.55	18.60	-5	3,084	-0.16%
2018/07/31	3	18.63	0	0.00	18.65	3	3,137	0.10%
2018/07/27	0	18.80	0	0.00	18.80	0	3,156	0.00%
2018/07/24	0	0.00	1	18.85	18.75	-1	3,183	-0.03%
2018/07/16	8	18.79	7	18.74	19.05	1	3,271	0.03%
2018/07/13	2	20.75	0.1	20.90	21.00	1.9	3,163	0.06%
2018/07/12	5	20.35	0	0.00	20.50	5	3,011	0.17%
2018/07/11	3	20.10	0	0.00	20.40	3	2,986	0.10%
2018/07/10	2	19.95	0	0.00	20.00	2	3,053	0.07%
2018/07/06	1	19.95	0	0.00	19.95	1	3,086	0.03%
2018/07/05	0.7	20.10	0	0.00	20.00	0.7	3,224	0.02%
2018/07/04	2	20.35	0	0.00	20.40	2	3,279	0.06%
2018/07/02	1	20.60	5	20.65	20.60	-4	3,368	-0.12%
2018/06/28	7	20.10	0	0.00	20.15	7	3,356	0.21%
2018/06/26	0	0.00	10	20.10	20.10	-10	3,332	-0.30%
2018/06/21	9	20.20	0	0.00	20.05	9	3,336	0.27%
2018/06/19	0	0.00	2	20.20	20.15	-2	3,381	-0.06%
2018/06/15	1	20.35	0	0.00	20.30	1	3,444	0.03%
2018/06/13	0	0.00	8	20.60	20.50	-8	3,630	-0.22%
2018/06/12	0	0.00	1	20.65	20.65	-1	3,618	-0.03%
2018/06/11	2	20.80	0	0.00	20.85	2	3,619	0.06%
2018/06/08	1	20.85	20	20.95	20.80	-19	3,630	-0.52%
2018/06/07	3	20.90	0	0.00	20.85	3	3,643	0.08%
2018/06/06	5	20.50	0	0.00	20.55	5	3,587	0.14%
2018/06/05	10	20.60	0	0.00	20.55	10	3,613	0.28%
2018/06/04	10	20.55	20	20.45	20.70	-10	3,604	-0.28%
2018/05/28	10	20.55	4.3	20.59	20.50	5.7	3,542	0.16%
2018/05/25	32	20.70	0	0.00	20.65	32	3,530	0.91%
2018/05/24	65	20.89	3	20.85	20.80	62	3,522	1.76%
2018/05/23	4	20.95	0	0.00	21.00	4	3,516	0.11%
2018/05/22	50	21.03	0	0.00	20.80	50	3,477	1.44%
2018/05/21	55	21.22	0	0.00	21.25	55	3,453	1.59%
2018/05/18	24	21.19	2	21.10	21.10	22	3,305	0.67%
2018/05/11	5	20.15	0	0.00	19.95	5	3,233	0.15%
2018/05/09	2	20.00	0	0.00	20.00	2	3,203	0.06%
2018/05/08	0	0.00	14	19.94	20.05	-14	3,199	-0.44%
2018/05/07	10	19.50	0	0.00	19.50	10	3,163	0.32%
2018/05/04	0	0.00	25	19.55	19.65	-25	3,160	-0.79%
2018/05/02	25	19.91	0	0.00	19.95	25	3,157	0.79%
2018/04/24	2	19.80	1	19.70	19.65	1	3,256	0.03%
2018/04/20	1	20.40	0	0.00	20.35	1	3,198	0.03%
2018/04/18	0	0.00	2	20.45	20.35	-2	3,247	-0.06%
2018/04/17	0	0.00	8	20.46	20.60	-8	3,232	-0.25%
2018/04/16	0	0.00	2	20.90	20.90	-2	3,182	-0.06%
2018/04/13	0	0.00	3	20.55	20.30	-3	3,159	-0.09%
2018/04/12	42	20.00	45	19.96	20.00	-3	3,199	-0.09%
2018/04/11	15	20.01	43	19.97	19.90	-28	3,191	-0.88%
2018/04/10	0	0.00	55	19.60	19.60	-55	3,081	-1.78%
2018/04/09	2	19.05	59	19.43	19.35	-57	3,048	-1.87%
2018/04/03	1	18.90	1	19.00	19.00	0	2,971	0.00%
2018/03/30	1	19.00	2	19.05	18.95	-1	3,292	-0.03%
2018/03/29	1	18.75	1	18.80	18.80	0	3,303	0.00%
2018/03/28	1	18.85	0	0.00	18.85	1	3,342	0.03%
2018/03/27	20	18.95	0	0.00	18.95	20	3,356	0.60%
2018/03/23	0	0.00	1.1	19.00	19.00	-1.1	3,408	-0.03%
2018/03/22	0	0.00	1	19.05	19.00	-1	3,397	-0.03%
2018/03/21	27	19.00	2	19.20	19.00	25	3,418	0.73%
2018/03/20	0	0.00	2	19.00	19.15	-2	3,430	-0.06%
2018/03/19	4	19.13	12	19.05	19.00	-8	3,434	-0.23%
2018/03/16	0	0.00	95	18.14	18.20	-95	3,360	-2.83%
2018/03/15	2	18.30	3	18.45	18.20	-1	3,406	-0.03%
2018/03/14	0	0.00	0	18.20	18.30	0	3,504	0.00%
2018/03/12	27	18.00	1	17.90	17.95	26	4,023	0.65%
2018/03/09	2	17.75	2	17.90	17.85	0	4,286	0.00%
2018/03/07	115	18.08	0	0.00	18.10	115	4,521	2.54%	大買/鉅額交易
2018/03/05	1	18.15	0	0.00	18.05	1	4,793	0.02%
2018/03/02	2	18.35	0	0.00	18.30	2	4,816	0.04%
2018/03/01	0	0.00	5	18.46	18.55	-5	4,842	-0.10%
2018/02/27	2	18.45	6	18.35	18.45	-4	4,943	-0.08%
2018/02/26	0	0.00	20	18.50	18.45	-20	4,976	-0.40%
2018/02/23	2	18.60	2	18.58	18.55	0	5,103	0.00%
2018/02/22	4	18.53	1	18.55	18.40	3	5,114	0.06%
2018/02/21	6	18.22	3	18.12	18.30	3	5,155	0.06%
2018/02/12	3	17.52	0	0.00	17.45	3	5,163	0.06%
2018/02/09	2	17.28	0	0.00	17.40	2	5,188	0.04%
2018/02/08	1	17.65	1	17.70	17.70	0	5,197	0.00%
2018/02/06	0	0.00	2	17.00	16.75	-2	5,334	-0.04%
2018/02/05	0	0.00	45	18.15	18.20	-45	5,527	-0.81%
2018/02/02	1	18.45	1	18.45	18.45	0	5,525	0.00%
2018/02/01	1	18.35	2	18.50	18.40	-1	5,598	-0.02%
2018/01/31	5	18.30	2	18.40	18.40	3	5,637	0.05%
2018/01/30	2	18.50	0	0.00	18.50	2	5,693	0.04%
2018/01/29	22	18.65	3	18.65	18.55	19	6,006	0.32%
2018/01/26	54	18.45	0	0.00	18.60	54	6,000	0.90%
2018/01/25	2	18.65	2	18.65	18.60	0	5,981	0.00%
2018/01/24	0	0.00	6	18.65	18.80	-6	5,985	-0.10%
2018/01/23	8	18.54	1	18.40	18.40	7	5,968	0.12%
2018/01/22	52	18.50	0	0.00	18.70	52	6,006	0.87%
2018/01/19	2	18.83	0	0.00	18.70	2	6,028	0.03%
2018/01/18	6	19.03	0	0.00	18.90	6	6,014	0.10%
2018/01/17	2	18.95	12	19.00	19.00	-10	6,005	-0.17%
2018/01/16	6	19.08	0	0.00	19.10	6	5,992	0.10%
2018/01/15	40	19.10	0	0.00	19.05	40	6,003	0.67%
2018/01/11	1	19.30	9	19.30	19.35	-8	6,050	-0.13%
2018/01/10	0	0.00	42	19.65	19.65	-42	6,029	-0.70%
2018/01/09	12	19.55	9	19.59	19.70	3	6,048	0.05%
2018/01/08	10	19.75	0	0.00	19.45	10	6,067	0.16%
2018/01/05	40	19.05	30	19.10	19.30	10	5,948	0.17%
2018/01/03	0	0.00	1	18.85	18.80	-1	5,924	-0.02%