隆大 (5519)-凱基-高美館券商分點個股進出

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
47.35
漲跌
▼0.20
漲幅
-0.42%
成交量
4,181張
產業
上市營建類股
222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

隆大 (5519)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7.1	46.39	4	45.40	47.35	3.1	1,756	0.18%
2024/04/29	4	46.01	6.3	47.59	47.55	-2.3	1,696	-0.14%
2024/04/26	1	43.50	20	43.90	44.10	-19	1,609	-1.18%
2024/04/25	0	0.00	2	43.23	43.70	-2	1,583	-0.13%
2024/04/24	5	42.50	25	42.61	42.60	-20	1,557	-1.28%
2024/04/23	6.1	42.79	4	42.65	42.95	2.1	1,549	0.14%
2024/04/22	12	43.26	10	42.50	41.60	2	1,514	0.13%
2024/04/19	17	41.49	1	42.05	42.20	16	1,479	1.08%
2024/04/18	1	42.15	19	41.12	42.90	-18	1,427	-1.26%
2024/04/17	0	0.00	2	40.00	40.10	-2	1,376	-0.15%
2024/04/16	6	38.94	2	38.70	38.10	4	1,367	0.29%
2024/04/15	14	39.76	0	0.00	39.65	14	1,341	1.04%
2024/04/12	0	0.00	9.2	39.55	39.80	-9.2	1,337	-0.69%
2024/04/11	18	39.11	8.4	39.33	39.10	9.6	1,332	0.72%
2024/04/10	16	40.21	6.3	40.37	40.05	9.7	1,296	0.75%
2024/04/09	4	40.29	10.8	40.80	40.80	-6.8	1,273	-0.54%
2024/04/08	5	39.34	7.3	39.76	40.45	-2.3	1,266	-0.18%
2024/04/03	24	41.14	11	41.50	40.55	13	1,216	1.07%
2024/04/02	21	41.23	24.7	41.67	42.30	-3.7	1,185	-0.31%
2024/04/01	9	40.68	4.6	41.29	40.90	4.4	1,156	0.38%
2024/03/29	7.2	40.18	13	40.56	40.75	-5.8	1,149	-0.50%
2024/03/28	10	40.07	3	40.30	40.20	7	1,142	0.61%
2024/03/27	2	40.65	2	40.95	40.45	0	1,134	0.00%
2024/03/22	3	38.20	13	38.83	38.00	-10	1,093	-0.91%
2024/03/21	0	0.00	1	38.90	39.10	-1	1,088	-0.09%
2024/03/20	5	37.20	0	0.00	37.00	5	1,061	0.47%
2024/03/19	3	37.80	0	0.00	37.80	3	1,052	0.28%
2024/03/18	8	37.39	0	0.00	38.00	8	1,047	0.76%
2024/03/15	0	0.00	5	37.95	37.90	-5	1,029	-0.49%
2024/03/14	0	0.00	1.1	39.05	39.30	-1.1	1,021	-0.11%
2024/03/13	0.1	37.70	0	0.00	38.50	0.1	1,068	0.01%
2024/03/12	1	38.70	1	38.00	37.90	0	1,056	0.00%
2024/03/11	3	36.07	24	36.68	35.95	-21	980	-2.14%
2024/03/08	10	34.68	0	0.00	34.70	10	895	1.12%
2024/03/07	0	0.00	12	35.43	35.60	-12	899	-1.33%
2024/02/23	8	36.07	0	0.00	35.30	8	917	0.87%
2024/02/22	2.3	35.59	0	0.00	35.45	2.3	919	0.25%
2024/02/21	8	35.26	3	35.70	35.85	5	924	0.54%
2024/02/20	13	34.12	5	34.10	34.10	8	901	0.89%
2024/02/19	0	0.00	6	32.75	33.35	-6	909	-0.66%
2024/02/15	0	0.00	10	31.59	31.90	-10	916	-1.09%
2024/02/02	2	31.63	0	0.00	31.60	2	960	0.21%
2024/02/01	5	32.05	0	0.00	32.00	5	990	0.50%
2024/01/30	2	31.45	0	0.00	31.60	2	1,005	0.20%
2024/01/29	8	31.14	3	31.17	31.20	5	1,021	0.49%
2024/01/23	0	0.00	10	29.95	29.95	-10	1,007	-0.99%
2024/01/22	1	30.10	10	30.19	30.45	-9	1,001	-0.90%
2024/01/19	7	29.13	5	29.10	29.10	2	977	0.20%
2024/01/18	0	0.00	8	28.30	28.85	-8	976	-0.82%
2024/01/17	8	28.99	3	29.15	28.85	5	971	0.51%
2024/01/16	3	29.73	0	0.00	29.60	3	954	0.31%
2024/01/15	1	30.15	9	30.13	30.20	-8	953	-0.84%
2024/01/10	1	29.55	0	0.00	29.55	1	950	0.11%
2024/01/09	2	30.00	0	0.00	30.05	2	949	0.21%
2024/01/08	0	0.00	1	30.65	30.65	-1	983	-0.10%
2024/01/04	0	0.00	1	29.95	29.90	-1	980	-0.10%
2024/01/03	1	29.95	0	0.00	30.00	1	979	0.10%
2023/12/27	0	0.00	3	30.00	30.05	-3	959	-0.31%
2023/12/26	0	0.00	1	30.00	30.00	-1	954	-0.10%
2023/12/22	1	29.20	1	29.15	29.15	0	937	0.00%
2023/12/18	6	30.00	0	0.00	29.75	6	902	0.66%
2023/12/14	4	29.93	0	0.00	30.00	4	880	0.45%
2023/12/12	1	29.55	0	0.00	29.85	1	862	0.12%
2023/12/11	7	30.23	1	29.85	29.95	6	846	0.71%
2023/12/08	1	30.75	0	0.00	30.80	1	822	0.12%
2023/12/07	2	29.70	2	30.10	29.85	0	750	0.00%
2023/12/06	3	29.60	1	29.60	29.70	2	725	0.28%
2023/12/04	290	29.44	1	29.30	29.45	289	705	40.95%	大買/鉅額交易
2023/12/01	1	29.60	1	29.65	29.65	0	673	0.00%
2023/11/30	2	29.10	0	0.00	29.20	2	662	0.30%
2023/11/17	2	29.50	0	0.00	29.80	2	546	0.37%
2023/11/16	0	0.00	1	29.80	29.50	-1	527	-0.19%
2023/11/15	0	0.00	1	28.60	28.60	-1	500	-0.20%
2023/11/10	1	27.60	1	27.15	27.20	0	455	0.00%
2023/11/09	0.1	28.30	3	28.37	28.50	-2.9	416	-0.70%
2023/11/08	2	27.10	12.1	27.46	27.55	-10.1	382	-2.64%
2023/11/07	3	26.57	0	0.00	26.65	3	358	0.84%
2023/11/06	0	0.00	8	26.64	26.50	-8	355	-2.25%
2023/11/03	1	25.40	0	0.00	25.40	1	332	0.30%
2023/11/02	0	0.00	1	25.15	25.20	-1	325	-0.31%
2023/11/01	0	0.00	1	25.00	25.00	-1	322	-0.31%
2023/10/30	0	0.00	2	25.10	25.15	-2	321	-0.62%
2023/10/26	1	25.05	0	0.00	25.10	1	315	0.32%
2023/10/25	0	0.00	3	25.05	25.15	-3	312	-0.96%
2023/10/20	1	24.85	0	0.00	24.95	1	301	0.33%
2023/10/19	0	0.00	11	25.00	25.10	-11	303	-3.62%
2023/10/18	0	0.00	1	24.75	24.75	-1	296	-0.34%
2023/10/16	0	0.00	1.2	25.04	25.20	-1.2	303	-0.40%
2023/10/13	1	24.60	0.2	24.50	24.45	0.8	277	0.30%
2023/10/12	0	0.00	1	24.00	23.90	-1	268	-0.37%
2023/10/11	0.2	23.90	0	0.00	23.90	0.2	272	0.06%
2023/10/02	1	23.70	0	0.00	23.65	1	333	0.30%
2023/09/19	2	23.03	0	0.00	22.90	2	345	0.58%
2023/09/18	0	0.00	1	23.05	22.95	-1	349	-0.29%
2023/09/15	0	0.00	5	22.80	22.80	-5	349	-1.43%
2023/09/14	1	22.85	1	22.90	22.90	0	352	0.00%
2023/09/08	1	22.75	0	0.00	22.70	1	375	0.27%
2023/08/23	1	22.45	0	0.00	22.50	1	386	0.26%
2023/08/11	0.1	22.95	0	0.00	22.90	0.1	407	0.02%
2023/08/10	5	22.60	2	22.65	22.55	3	405	0.74%
2023/08/02	1	22.00	0	0.00	22.00	1	404	0.25%
2023/07/21	5	22.15	0	0.00	22.15	5	406	1.23%
2023/07/20	0	0.00	1	22.15	22.15	-1	409	-0.24%
2023/07/19	4	22.01	0	0.00	21.95	4	410	0.97%
2023/07/18	6	22.50	0	0.00	22.45	6	398	1.51%
2023/07/17	1	22.60	4	22.64	22.75	-3	384	-0.78%
2023/07/14	1	23.00	0	0.00	23.05	1	375	0.27%
2023/07/13	1	23.10	0	0.00	23.10	1	374	0.27%
2023/07/12	1	25.05	0	0.00	25.05	1	360	0.28%
2023/07/11	3	25.33	0	0.00	25.25	3	353	0.85%
2023/07/10	0	0.00	4	25.05	25.15	-4	362	-1.10%
2023/07/06	4	25.15	1	25.10	25.10	3	356	0.84%
2023/07/04	11	25.00	0	0.00	25.05	11	354	3.10%
2023/06/29	1	25.00	0	0.00	25.00	1	357	0.28%
2023/06/26	3	25.05	0	0.00	25.05	3	362	0.83%
2023/06/21	4	25.05	0	0.00	25.05	4	360	1.11%
2023/06/01	0	0.00	10.5	24.71	24.65	-10.5	385	-2.71%
2023/05/30	0	0.00	0.2	24.70	24.65	-0.2	397	-0.04%
2023/05/19	0	0.00	2	24.30	24.40	-2	439	-0.46%
2023/05/15	1	24.10	0	0.00	24.15	1	424	0.24%
2023/05/11	2	24.35	0	0.00	24.00	2	423	0.47%
2023/04/28	1	24.20	0	0.00	24.40	1	400	0.25%
2023/04/24	1	24.10	0	0.00	24.25	1	390	0.26%
2023/04/21	1	24.20	0	0.00	24.40	1	383	0.26%
2023/04/20	1	24.70	0	0.00	24.55	1	379	0.26%
2023/04/14	21	25.00	22	24.90	24.85	-1	364	-0.27%
2023/04/13	31	24.88	29	24.84	24.80	2	355	0.56%
2023/04/12	0	0.00	5	24.25	24.30	-5	330	-1.51%
2023/04/11	0	0.00	5	24.25	24.15	-5	319	-1.56%
2023/03/31	0	0.00	0.3	24.00	24.00	-0.3	299	-0.10%
2023/03/30	0	0.00	23	23.95	23.95	-23	295	-7.78%
2023/03/28	0	0.00	1	23.80	23.70	-1	291	-0.34%
2023/03/27	2	24.00	1	23.95	23.90	1	284	0.35%
2023/03/23	0	0.00	2	24.10	24.20	-2	280	-0.71%
2023/03/22	0	0.00	2	24.05	24.05	-2	276	-0.72%
2023/03/14	3	23.80	0	0.00	23.80	3	259	1.16%
2023/03/13	2	23.75	0	0.00	23.90	2	260	0.77%
2023/03/10	0	0.00	2	23.90	24.00	-2	258	-0.77%
2023/03/09	3	24.18	3	24.13	24.15	0	255	0.00%
2023/03/06	0	0.00	11	24.05	24.00	-11	241	-4.56%
2023/03/03	1	23.80	2	23.80	23.95	-1	233	-0.43%
2023/03/02	1	23.70	0	0.00	23.70	1	224	0.45%
2023/03/01	1	23.65	2	23.75	23.70	-1	218	-0.46%
2023/02/24	2	23.40	0	0.00	23.35	2	207	0.97%
2023/02/23	0	0.00	10	23.84	23.85	-10	188	-5.31%
2023/02/22	0	0.00	2	23.40	23.50	-2	173	-1.16%
2023/02/21	3	22.95	0	0.00	23.05	3	164	1.82%
2023/02/15	1	22.60	0	0.00	22.50	1	168	0.60%
2023/02/10	1	22.50	0	0.00	22.45	1	178	0.56%
2023/02/08	0	0.00	0.1	23.50	22.60	-0.1	183	-0.05%
2023/01/30	0	0.00	3.1	22.40	22.25	-3.1	179	-1.70%
2023/01/11	1	22.40	0	0.00	22.30	1	176	0.57%
2022/12/28	0	0.00	0	24.00	22.45	0	183	0.00%
2022/12/23	1	22.70	0	0.00	22.80	1	187	0.53%
2022/12/07	2	22.90	0	0.00	22.80	2	267	0.75%
2022/12/05	0	0.00	3	23.00	23.00	-3	273	-1.10%
2022/11/30	0	0.00	2	22.65	22.70	-2	277	-0.72%
2022/11/29	0	0.00	5	22.35	22.55	-5	276	-1.81%
2022/11/28	0	0.00	10	22.28	22.30	-10	273	-3.66%
2022/11/25	0	0.00	5	22.25	22.25	-5	272	-1.83%
2022/11/24	0	0.00	1	22.20	22.20	-1	273	-0.37%
2022/11/23	0	0.00	10.2	22.18	22.15	-10.2	274	-3.72%
2022/11/21	0	0.00	0.1	22.30	22.10	-0.1	276	-0.03%
2022/11/18	0	0.00	7	22.15	22.10	-7	282	-2.48%
2022/11/16	13	22.13	0	0.00	22.10	13	288	4.51%
2022/11/15	9	22.10	7	22.26	22.25	2	289	0.69%
2022/11/14	0	0.00	2	22.30	22.20	-2	286	-0.70%
2022/11/11	4	22.14	4	22.14	22.20	0	280	0.00%
2022/11/10	1	22.15	1	22.20	22.15	0	278	0.00%
2022/11/08	0	0.00	0.2	21.63	21.65	-0.2	272	-0.08%
2022/11/07	0	0.00	6	21.28	21.50	-6	273	-2.20%
2022/11/04	2	20.55	0	0.00	20.65	2	273	0.73%
2022/11/03	1	20.60	0	0.00	20.60	1	276	0.36%
2022/10/27	0	0.00	2	20.70	20.70	-2	333	-0.60%
2022/10/17	0.1	20.80	0	0.00	20.70	0.1	353	0.03%
2022/10/14	0	0.00	1	21.15	21.10	-1	352	-0.28%
2022/10/13	0.2	21.25	0	0.00	20.85	0.2	354	0.06%
2022/10/12	2	21.30	1	21.40	21.35	1	349	0.29%
2022/10/07	4	21.88	0	0.00	21.90	4	345	1.16%
2022/10/03	0	0.00	1	21.75	21.90	-1	349	-0.29%
2022/09/30	2	21.70	0	0.00	21.75	2	349	0.57%
2022/09/29	0	0.00	1	21.75	21.80	-1	354	-0.28%
2022/09/28	7	21.68	0	0.00	21.45	7	355	1.97%
2022/09/26	1	22.00	0	0.00	22.05	1	343	0.29%
2022/09/22	0	0.00	4	22.50	22.50	-4	342	-1.17%
2022/09/20	0	0.00	2	22.40	22.40	-2	338	-0.59%
2022/09/14	0	0.00	4	22.20	22.20	-4	318	-1.25%
2022/09/08	0.2	21.75	0	0.00	21.80	0.2	311	0.06%
2022/09/07	0	0.00	1	21.75	21.70	-1	309	-0.32%
2022/08/31	0	0.00	60	21.61	21.80	-60	316	-18.99%
2022/08/29	2	21.65	0	0.00	21.70	2	320	0.62%
2022/08/26	0	0.00	1	22.00	21.95	-1	318	-0.31%
2022/08/25	5	22.00	2	22.10	21.90	3	318	0.94%
2022/08/18	0	0.00	2	21.35	21.50	-2	308	-0.65%
2022/08/17	0	0.00	5	21.30	21.25	-5	309	-1.61%
2022/08/12	2	21.38	0	0.00	21.35	2	308	0.65%
2022/08/10	0	21.15	20	20.60	21.05	-20	308	-6.47%
2022/08/09	10	20.45	2	20.43	20.60	8	307	2.60%
2022/08/08	11.1	20.40	0	0.00	20.40	11.1	326	3.40%
2022/08/04	1	22.15	0	0.00	22.35	1	298	0.33%
2022/08/03	1	22.40	0	0.00	22.40	1	288	0.35%
2022/08/02	2	22.30	0	0.00	22.60	2	289	0.69%
2022/07/29	1.1	22.06	0	0.00	22.15	1.1	300	0.35%
2022/07/28	10	22.00	0	0.00	22.05	10	301	3.32%
2022/07/27	0	0.00	5	21.89	22.00	-5	298	-1.67%
2022/07/20	3	21.68	0	0.00	21.65	3	328	0.91%
2022/07/19	1	21.55	0	0.00	21.55	1	335	0.30%
2022/07/12	0.5	21.40	0	0.00	21.25	0.5	352	0.16%
2022/07/08	0.2	21.50	0	0.00	21.30	0.2	355	0.06%
2022/07/07	7	21.18	0	0.00	21.10	7	361	1.94%
2022/07/06	0.2	21.40	0	0.00	21.15	0.2	365	0.05%
2022/06/22	0	0.00	2	21.95	21.85	-2	480	-0.42%
2022/06/21	2	22.13	0	0.00	22.15	2	492	0.41%
2022/06/20	2	22.15	0	0.00	22.00	2	519	0.39%
2022/06/17	0	0.00	2	22.05	22.15	-2	522	-0.38%
2022/06/13	2	22.18	0	0.00	22.30	2	564	0.35%
2022/06/10	0.2	22.50	0	0.00	22.50	0.2	565	0.03%
2022/06/09	1	22.80	1	22.65	22.65	0	565	0.00%
2022/06/08	1	22.15	2	22.40	22.55	-1	560	-0.18%
2022/06/06	1	22.00	0	0.00	21.95	1	575	0.17%
2022/06/01	1	22.00	0	0.00	22.10	1	595	0.17%
2022/05/31	0	0.00	10	22.10	22.10	-10	603	-1.66%
2022/05/30	1	22.00	0	0.00	22.00	1	608	0.16%
2022/05/26	0	0.00	5	21.90	21.85	-5	620	-0.81%
2022/05/25	5	21.60	0	0.00	21.80	5	624	0.80%
2022/05/24	1	21.55	0	0.00	21.60	1	636	0.16%
2022/05/20	1	21.70	1	21.65	21.70	0	646	0.00%
2022/05/19	5	21.55	0	0.00	21.65	5	650	0.77%
2022/05/18	0	0.00	1	21.90	22.00	-1	650	-0.15%
2022/05/17	0	0.00	1	21.45	21.50	-1	655	-0.15%
2022/05/16	1	21.15	0	0.00	21.25	1	657	0.15%
2022/05/13	5	21.90	0	0.00	21.95	5	641	0.78%
2022/05/12	1	21.50	0	0.00	21.55	1	650	0.15%
2022/05/11	2	22.10	0	0.00	22.05	2	664	0.30%
2022/05/09	1	22.10	0	0.00	22.10	1	686	0.15%
2022/04/28	0	0.00	0.3	23.10	23.05	-0.3	687	-0.05%
2022/04/27	1	22.90	0	0.00	23.10	1	686	0.15%
2022/04/25	10	23.65	0	0.00	23.25	10	688	1.45%
2022/04/21	10	23.80	0	0.00	23.80	10	691	1.45%
2022/04/15	1	23.65	0	0.00	23.65	1	739	0.14%
2022/04/13	0	0.00	1	23.60	23.40	-1	767	-0.13%
2022/04/12	12	23.01	2	23.33	23.35	10	776	1.29%
2022/04/11	11	23.74	0	0.00	23.60	11	788	1.39%
2022/04/07	1	23.95	2	24.25	23.95	-1	800	-0.12%
2022/04/06	0	0.00	1	24.60	24.60	-1	788	-0.13%
2022/04/01	0	0.00	2	25.10	25.05	-2	771	-0.26%
2022/03/31	1	24.95	3.1	25.02	25.10	-2.1	751	-0.28%
2022/03/30	0	0.00	2	24.50	24.50	-2	724	-0.28%
2022/03/28	10	24.15	1	24.20	24.35	9	703	1.28%
2022/03/25	1	24.25	0	0.00	24.35	1	695	0.14%
2022/03/24	0	0.00	2	24.40	24.40	-2	689	-0.29%
2022/03/23	0	0.00	7	23.97	24.20	-7	677	-1.03%
2022/03/22	0	0.00	6	23.63	23.65	-6	651	-0.92%
2022/03/21	1	23.65	24	23.65	23.55	-23	645	-3.57%
2022/03/18	21	23.45	1	23.45	23.60	20	636	3.14%
2022/03/17	0	0.00	1	23.05	23.10	-1	609	-0.16%
2022/03/15	1	22.70	0	0.00	22.85	1	608	0.16%
2022/03/09	0	0.00	1	22.90	22.85	-1	610	-0.16%
2022/03/08	4	22.56	0	0.00	22.45	4	599	0.67%
2022/03/07	1	22.85	4	22.90	23.00	-3	591	-0.51%
2022/03/04	0	0.00	1	23.35	23.30	-1	584	-0.17%
2022/03/03	2	23.10	0	0.00	23.20	2	582	0.34%
2022/03/01	1	22.85	1	23.20	22.80	0	581	0.00%
2022/02/24	1	22.80	1	23.15	22.75	0	574	0.00%
2022/02/23	0	0.00	1	23.25	23.15	-1	565	-0.18%
2022/02/22	1	22.95	0	0.00	23.00	1	568	0.18%
2022/02/21	0	0.00	1	23.50	23.35	-1	567	-0.18%
2022/02/17	0	0.00	1	23.45	23.30	-1	583	-0.17%
2022/02/15	3	23.15	0	0.00	23.00	3	611	0.49%
2022/02/14	5	23.30	0	0.00	23.05	5	666	0.75%
2022/02/11	11	23.59	17.1	23.49	23.55	-6.1	700	-0.86%
2022/02/10	2	23.03	1	23.00	23.15	1	679	0.15%
2022/02/08	0	0.00	1	22.75	22.75	-1	654	-0.15%
2022/02/07	1	22.20	1	22.25	22.50	0	655	0.00%
2022/01/25	2	21.83	0	0.00	21.80	2	655	0.30%
2022/01/19	0	0.00	0.1	22.95	23.00	-0.1	634	-0.01%
2022/01/17	0	0.00	2	22.55	22.60	-2	619	-0.32%
2022/01/14	0	0.00	1	22.50	22.50	-1	618	-0.16%
2022/01/11	9	22.96	1	22.90	22.85	8	592	1.35%
2022/01/10	1	22.85	1	22.90	22.85	0	576	0.00%
2022/01/07	0	0.00	5	22.54	22.60	-5	561	-0.89%
2022/01/06	0	0.00	2	22.48	22.50	-2	551	-0.36%
2022/01/05	5	22.30	2	22.30	22.30	3	549	0.55%
2022/01/04	3	22.07	1	21.95	22.15	2	537	0.37%
2022/01/03	0	0.00	1	21.85	21.80	-1	519	-0.19%
2021/12/30	1	21.75	0	0.00	21.60	1	511	0.20%
2021/12/29	1	21.60	0	0.00	21.55	1	503	0.20%
2021/12/17	0	0.00	15	21.38	21.20	-15	604	-2.48%
2021/12/16	15	21.05	0	0.00	21.05	15	622	2.41%
2021/12/09	0	0.00	3	21.50	21.45	-3	687	-0.44%
2021/12/07	2	21.40	11	21.50	21.35	-9	707	-1.27%
2021/12/06	0	0.00	10	21.20	21.30	-10	705	-1.42%
2021/12/01	1	21.00	0	0.00	20.95	1	722	0.14%
2021/11/30	0	0.00	1	21.00	20.95	-1	737	-0.14%
2021/11/29	1	20.55	0	0.00	20.75	1	750	0.13%
2021/11/26	2	20.95	0	0.00	20.90	2	762	0.26%
2021/11/25	0	0.00	2	21.05	21.05	-2	776	-0.26%
2021/11/23	6	21.13	0	0.00	21.10	6	839	0.71%
2021/11/18	20	21.33	0	0.00	21.30	20	871	2.29%
2021/11/16	1	21.45	2	21.40	21.30	-1	871	-0.11%
2021/11/15	5	21.65	3	21.60	21.55	2	875	0.23%
2021/11/12	1	21.60	4	21.60	21.75	-3	872	-0.34%
2021/11/11	4	22.00	13	21.87	22.05	-9	854	-1.05%
2021/11/10	24	21.28	16	21.54	21.05	8	812	0.98%
2021/11/03	0	0.00	2	20.45	20.55	-2	809	-0.25%
2021/11/02	0	0.00	2	20.43	20.40	-2	810	-0.25%
2021/10/29	1	20.25	0	0.00	20.25	1	813	0.12%
2021/10/26	1	20.45	0	0.00	20.45	1	829	0.12%
2021/10/22	2	20.30	0	0.00	20.20	2	844	0.24%
2021/10/21	0	0.00	5	20.40	20.30	-5	848	-0.59%
2021/10/20	6	20.39	5	20.40	20.40	1	850	0.12%
2021/10/19	0	0.00	1	20.40	20.45	-1	860	-0.12%
2021/10/13	4	20.69	0	0.00	20.65	4	922	0.43%
2021/10/06	0	0.00	2	21.20	21.10	-2	935	-0.21%
2021/10/04	2	21.05	0	0.00	21.05	2	952	0.21%
2021/10/01	5	21.42	20	21.40	21.40	-15	968	-1.55%
2021/09/30	0	0.00	2.1	21.60	21.75	-2.1	962	-0.22%
2021/09/29	2	21.25	0	0.00	21.25	2	949	0.21%
2021/09/28	0	0.00	2	21.05	21.20	-2	945	-0.21%
2021/09/27	2.1	21.15	0	0.00	21.20	2.1	944	0.22%
2021/09/24	1	21.45	8	21.45	21.15	-7	948	-0.74%
2021/09/23	0	0.00	0.1	21.40	21.45	-0.1	941	-0.01%
2021/09/22	4	20.84	0	0.00	20.85	4	933	0.43%
2021/09/17	0	0.00	12	20.57	21.10	-12	920	-1.30%
2021/09/16	10	20.45	1	20.45	20.55	9	906	0.99%
2021/09/15	0	0.00	3	20.38	20.40	-3	911	-0.33%
2021/09/13	1	20.30	1	20.30	20.40	0	939	0.00%
2021/09/10	1	19.80	0	0.00	19.80	1	946	0.11%
2021/09/08	0	0.00	1	19.50	19.50	-1	957	-0.10%
2021/09/03	3	19.82	0	0.00	19.80	3	973	0.31%
2021/09/01	1	19.90	0	0.00	20.05	1	969	0.10%
2021/08/31	5.1	20.12	2	20.13	20.10	3.1	962	0.32%
2021/08/30	0.1	20.65	0	0.00	20.60	0.1	958	0.01%
2021/08/27	2.1	22.30	19	22.34	22.50	-16.9	942	-1.79%
2021/08/26	2	22.18	0	0.00	22.20	2	914	0.22%
2021/08/25	8	22.15	0	0.00	22.15	8	931	0.86%
2021/08/24	0	0.00	1	22.20	22.30	-1	959	-0.10%
2021/08/23	0	0.00	1	22.00	22.00	-1	960	-0.10%
2021/08/20	1.1	21.66	0	0.00	21.75	1.1	967	0.11%
2021/08/19	1.4	21.93	1	21.80	21.70	0.4	966	0.04%
2021/08/18	1	21.65	0	0.00	21.85	1	967	0.10%
2021/08/16	6	21.87	0	0.00	21.80	6	985	0.61%
2021/08/12	0	0.00	1	22.15	22.15	-1	1,012	-0.10%
2021/08/11	0.4	22.00	3	22.10	21.95	-2.6	1,034	-0.25%
2021/08/10	9	22.19	0	0.00	22.15	9	1,058	0.85%
2021/08/06	4	22.55	0	0.00	22.60	4	1,169	0.34%
2021/08/05	0	0.00	1	22.60	22.50	-1	1,230	-0.08%
2021/08/04	0	0.00	79	22.65	22.55	-79	1,365	-5.78%
2021/08/03	0	0.00	1	22.55	22.55	-1	1,534	-0.07%
2021/07/30	1	22.20	2	22.35	22.20	-1	1,618	-0.06%
2021/07/29	4	22.10	1	22.35	22.15	3	1,661	0.18%
2021/07/28	2	21.85	0	0.00	22.20	2	1,705	0.12%
2021/07/27	1	22.35	0	0.00	22.35	1	1,786	0.06%
2021/07/26	2	22.85	0	0.00	22.70	2	1,842	0.11%
2021/07/23	0	0.00	1	22.90	22.85	-1	1,927	-0.05%
2021/07/22	20	22.39	0	0.00	22.35	20	1,994	1.00%
2021/07/21	1	22.65	0	0.00	22.40	1	2,202	0.05%
2021/07/19	0	0.00	4.1	23.17	23.35	-4.1	2,360	-0.17%
2021/07/14	50	22.20	0	0.00	22.30	50	2,741	1.82%
2021/07/13	319	22.31	2	22.35	22.30	317	2,916	10.87%	大買/鉅額交易
2021/07/12	4	22.45	0	0.00	22.35	4	3,026	0.13%
2021/07/09	5	22.55	0	0.00	22.55	5	3,054	0.16%
2021/07/08	2	22.73	5	22.80	22.80	-3	3,129	-0.10%
2021/07/07	3	22.18	0	0.00	22.30	3	3,290	0.09%
2021/07/05	2	22.03	1	22.10	21.95	1	3,551	0.03%
2021/07/02	0	0.00	1	21.85	21.90	-1	3,579	-0.03%
2021/07/01	5	22.00	0	0.00	21.80	5	3,628	0.14%
2021/06/30	0	0.00	3	21.87	21.90	-3	3,643	-0.08%
2021/06/29	0	0.00	1	21.75	21.75	-1	3,646	-0.03%
2021/06/25	0	0.00	2	21.80	21.80	-2	3,659	-0.05%
2021/06/24	1	21.15	1.1	21.25	21.40	-0.1	3,696	0.00%
2021/06/23	0	0.00	1	21.05	21.00	-1	3,686	-0.03%
2021/06/21	2.2	21.04	0	0.00	21.05	2.2	3,665	0.06%
2021/06/18	2	21.58	0	0.00	21.60	2	3,659	0.05%
2021/06/17	0	0.00	95	21.62	21.75	-95	3,661	-2.59%
2021/06/16	0	0.00	332	21.71	21.60	-332	3,684	-9.01%	大賣/鉅額交易
2021/06/15	0	0.00	75	21.87	21.80	-75	3,708	-2.02%
2021/06/11	0	0.00	200	21.88	21.90	-200	3,741	-5.35%	大賣/鉅額交易
2021/06/10	3	21.92	300	21.94	21.80	-297	3,785	-7.85%	大賣/鉅額交易
2021/06/09	0	0.00	151	22.19	22.10	-151	3,844	-3.93%	大賣/鉅額交易
2021/06/08	0	0.00	200	22.09	22.10	-200	3,849	-5.20%	大賣/鉅額交易
2021/06/04	1	22.55	0	0.00	22.35	1	3,866	0.03%
2021/06/02	1	22.55	0	0.00	22.70	1	3,917	0.03%
2021/06/01	0	0.00	2	22.38	22.75	-2	3,900	-0.05%
2021/05/31	0	0.00	2	22.15	22.05	-2	3,882	-0.05%
2021/05/26	0	0.00	7	21.99	22.00	-7	4,246	-0.16%
2021/05/25	10	21.95	0	0.00	21.85	10	4,450	0.22%
2021/05/24	1	21.90	1	22.30	22.00	0	4,595	0.00%
2021/05/21	2	21.75	0.4	21.80	21.85	1.6	4,602	0.04%
2021/05/19	2	21.55	0	21.35	21.40	2	4,636	0.04%
2021/05/18	0	0.00	6.1	20.69	21.05	-6.1	4,614	-0.13%
2021/05/17	9.2	19.66	9	19.92	19.30	0.2	4,572	0.00%
2021/05/14	7.1	20.90	2	22.10	20.80	5.1	4,516	0.11%
2021/05/13	3	20.93	7	20.93	21.20	-4	4,462	-0.09%
2021/05/12	24	22.31	7	22.46	21.50	17	4,404	0.39%
2021/05/11	12.1	23.76	25	24.54	22.90	-12.9	4,266	-0.30%
2021/05/10	0	0.00	12	23.78	23.90	-12	4,095	-0.29%
2021/05/07	0	0.00	1	23.10	23.35	-1	4,050	-0.02%
2021/05/06	0	0.00	2	22.90	22.80	-2	4,003	-0.05%
2021/05/05	16	23.18	0	0.00	22.95	16	3,953	0.40%
2021/05/04	13	22.20	14	22.36	22.85	-1	3,904	-0.03%
2021/05/03	10	24.14	8	24.13	23.95	2	3,814	0.05%
2021/04/29	12	24.22	6	24.56	24.40	6	3,751	0.16%
2021/04/28	4	24.49	18	24.47	24.50	-14	3,663	-0.38%
2021/04/27	15	24.75	2	25.13	24.30	13	3,594	0.36%
2021/04/26	2	23.93	3	24.12	24.20	-1	3,379	-0.03%
2021/04/23	13.1	23.38	2	24.00	23.75	11.1	3,288	0.34%
2021/04/22	21	24.89	15	25.04	24.10	6	3,211	0.19%
2021/04/21	75	24.98	172	24.97	24.75	-97	3,058	-3.17%	大賣/
2021/04/20	4	22.89	3.3	23.22	23.75	0.7	2,912	0.02%
2021/04/19	11.3	23.18	380.6	23.14	23.50	-369.3	2,798	-13.20%	大賣/鉅額交易
2021/04/16	8	21.20	6	21.12	21.40	2	2,617	0.08%
2021/04/15	1	20.55	1	20.60	20.60	0	2,497	0.00%
2021/04/14	11	20.34	8	19.94	20.45	3	2,455	0.12%
2021/04/13	13	20.47	3	20.45	20.45	10	2,373	0.42%
2021/04/12	17	20.50	20	20.52	20.50	-3	2,185	-0.14%
2021/04/09	18	20.19	10	20.33	20.30	8	2,092	0.38%
2021/04/08	12	19.32	1	19.50	19.30	11	1,910	0.58%
2021/04/07	5	19.46	4	19.38	19.25	1	1,877	0.05%
2021/04/06	12	18.91	0	0.00	18.85	12	1,831	0.66%
2021/04/01	1	18.60	0	0.00	18.60	1	1,808	0.06%
2021/03/31	0	0.00	6	18.85	18.65	-6	1,798	-0.33%
2021/03/30	0	0.00	5	18.50	18.65	-5	1,774	-0.28%
2021/03/29	2	18.80	2	18.65	18.65	0	1,761	0.00%
2021/03/26	0	0.00	1	18.20	18.20	-1	1,725	-0.06%
2021/03/24	0	0.00	2	18.20	18.25	-2	1,720	-0.12%
2021/03/23	2	17.83	0	0.00	18.15	2	1,710	0.12%
2021/03/22	2	17.85	0	0.00	17.95	2	1,692	0.12%
2021/03/19	6	17.80	0	0.00	17.75	6	1,683	0.36%
2021/03/18	5	18.19	0	0.00	18.15	5	1,651	0.30%
2021/03/17	1	18.65	2	18.70	18.50	-1	1,613	-0.06%
2021/03/16	0	0.00	25	18.61	18.90	-25	1,578	-1.58%
2021/03/15	1	18.75	5	18.43	18.70	-4	1,531	-0.26%
2021/03/11	1	17.65	0	0.00	17.65	1	1,464	0.07%
2021/03/10	3	17.53	10	17.60	17.40	-7	1,451	-0.48%
2021/03/09	1	17.90	0	0.00	17.85	1	1,439	0.07%
2021/03/08	0	0.00	2.2	17.92	18.10	-2.2	1,430	-0.16%
2021/03/05	5	17.26	0	0.00	17.15	5	1,386	0.36%
2021/03/04	2	17.33	0	0.00	17.40	2	1,397	0.14%
2021/03/03	13	17.50	4	17.74	17.60	9	1,388	0.65%
2021/03/02	11	18.42	3	18.47	17.80	8	1,337	0.60%
2021/02/26	6	18.33	33	18.43	18.00	-27	1,222	-2.21%
2021/02/25	11	17.62	23.2	17.93	18.00	-12.2	1,037	-1.18%
2021/02/24	0	0.00	2	17.00	17.00	-2	827	-0.24%
2021/02/23	0	0.00	10	15.90	15.90	-10	667	-1.50%
2021/02/22	0	0.00	5	15.75	15.95	-5	649	-0.77%
2021/02/04	0	0.00	2	14.65	14.65	-2	582	-0.34%
2021/02/03	0	0.00	0.5	14.80	14.75	-0.5	581	-0.09%
2021/01/21	0	0.00	1	14.65	14.55	-1	598	-0.17%
2021/01/14	1	15.00	0	0.00	15.05	1	570	0.18%
2021/01/12	1	15.05	0	0.00	15.05	1	564	0.18%
2021/01/06	0	0.00	3.4	15.42	15.25	-3.4	557	-0.61%
2021/01/05	0	0.00	3	15.50	15.45	-3	553	-0.54%
2020/12/31	0	0.00	1	15.60	15.60	-1	577	-0.17%
2020/12/30	2	15.70	0	0.00	15.60	2	570	0.35%
2020/12/29	1	15.55	1	15.45	15.55	0	566	0.00%
2020/12/22	0	0.00	1	15.40	15.15	-1	581	-0.17%
2020/12/14	2	15.15	4	15.18	15.25	-2	646	-0.31%
2020/12/11	0	0.00	4	15.35	15.20	-4	654	-0.61%
2020/12/10	2	15.28	3	15.30	15.30	-1	662	-0.15%
2020/12/08	0	0.00	2	15.40	15.25	-2	671	-0.30%
2020/12/07	0	0.00	3	15.55	15.55	-3	673	-0.45%
2020/12/04	0	0.00	5	15.56	15.50	-5	686	-0.73%
2020/12/03	1	15.75	0	0.00	15.60	1	706	0.14%
2020/12/02	0	0.00	3	15.67	15.65	-3	748	-0.40%
2020/12/01	1	15.75	0	0.00	15.80	1	807	0.12%
2020/11/30	11	15.98	0	0.00	15.95	11	821	1.34%
2020/11/26	1	15.65	0	0.00	15.60	1	867	0.12%
2020/11/25	9	15.53	0	0.00	15.60	9	913	0.99%
2020/11/24	4	15.40	2	15.15	15.45	2	924	0.22%
2020/11/19	0	0.00	3	15.05	15.10	-3	990	-0.30%
2020/11/18	2	15.05	4	15.10	15.10	-2	1,007	-0.20%
2020/11/11	0	0.00	1	15.10	15.15	-1	1,152	-0.09%
2020/11/10	0	0.00	4	15.05	15.05	-4	1,161	-0.34%
2020/10/27	0	0.00	3	15.10	15.10	-3	1,345	-0.22%
2020/10/26	0	0.00	1	15.10	15.10	-1	1,370	-0.07%
2020/10/23	0	0.00	10	15.15	15.15	-10	1,386	-0.72%
2020/10/16	1	15.05	0	0.00	15.05	1	1,429	0.07%
2020/10/15	2	15.05	2	15.05	15.05	0	1,437	0.00%
2020/10/14	0	15.55	0	0.00	15.15	0	1,437	0.00%
2020/10/12	1	15.15	0	0.00	15.20	1	1,450	0.07%
2020/09/25	2	14.45	0	0.00	14.25	2	1,491	0.13%
2020/09/23	0	0.00	15	14.92	14.65	-15	1,484	-1.01%
2020/09/22	5	14.95	0	0.00	14.90	5	1,486	0.34%
2020/09/21	20	15.08	10	15.05	15.10	10	1,473	0.68%
2020/09/18	10	15.05	0	0.00	15.10	10	1,473	0.68%
2020/09/17	4	15.05	16	15.10	15.05	-12	1,536	-0.78%
2020/09/16	0	0.00	2	15.00	15.05	-2	1,532	-0.13%
2020/09/15	0	0.00	1	15.00	15.10	-1	1,539	-0.06%
2020/09/14	14	15.12	1	15.15	15.15	13	1,534	0.85%
2020/09/11	8	15.05	0	0.00	15.05	8	1,535	0.52%
2020/09/10	1	15.10	0	0.00	15.00	1	1,528	0.07%
2020/09/08	2	15.50	2	15.60	15.40	0	1,501	0.00%
2020/09/07	8	15.62	0	0.00	15.65	8	1,485	0.54%
2020/09/04	0	0.00	1	17.15	17.10	-1	1,457	-0.07%
2020/09/03	1	17.25	5	17.25	17.15	-4	1,407	-0.28%
2020/09/02	0	0.00	1	17.10	17.30	-1	1,394	-0.07%
2020/09/01	2	17.63	0	0.00	17.40	2	1,376	0.15%
2020/08/31	0	0.00	5	17.55	17.55	-5	1,346	-0.37%
2020/08/28	0	0.00	7	17.27	17.30	-7	1,303	-0.54%
2020/08/27	3	17.33	0	0.00	17.20	3	1,278	0.23%
2020/08/26	4	17.43	8	17.36	17.35	-4	1,266	-0.32%
2020/08/25	1	17.20	10	17.15	17.10	-9	1,230	-0.73%
2020/08/24	21	17.05	12.2	17.01	17.05	8.9	1,195	0.74%
2020/08/21	2	16.85	31	16.61	16.90	-29	1,181	-2.46%
2020/08/20	1	16.35	1	16.55	16.45	0	1,169	0.00%
2020/08/19	12	16.91	16	16.90	16.85	-4	1,134	-0.35%
2020/08/18	0	0.00	2	16.58	16.60	-2	1,108	-0.18%
2020/08/17	2	16.50	1	16.45	16.55	1	1,095	0.09%
2020/08/14	0	0.00	0.4	16.35	16.30	-0.4	1,094	-0.04%
2020/08/11	1	16.35	0	0.00	16.30	1	1,086	0.09%
2020/08/10	10	16.25	0	0.00	16.25	10	1,070	0.93%
2020/08/06	5	16.15	0	0.00	16.20	5	1,066	0.47%
2020/08/04	6	16.25	4	16.25	16.25	2	1,063	0.19%
2020/07/21	0	0.00	1	15.60	15.60	-1	1,160	-0.09%
2020/07/17	1	15.85	1	15.75	15.70	0	1,156	0.00%
2020/07/15	10	15.70	2	15.68	15.65	8	1,163	0.69%
2020/07/14	0	0.00	14	15.60	15.65	-14	1,173	-1.19%
2020/07/13	0	0.00	7	15.59	15.60	-7	1,176	-0.59%
2020/07/10	0	0.00	9	15.55	15.55	-9	1,182	-0.76%
2020/07/09	2	15.80	1	15.80	15.80	1	1,173	0.09%
2020/07/08	12	15.86	2	15.83	15.85	10	1,178	0.85%
2020/07/07	0	0.00	1	16.05	15.85	-1	1,208	-0.08%
2020/07/06	0	0.00	4	15.96	16.00	-4	1,215	-0.33%
2020/07/03	1	15.90	0	0.00	15.90	1	1,211	0.08%
2020/07/02	0	0.00	4	15.83	15.90	-4	1,221	-0.33%
2020/07/01	0	0.00	3	15.73	15.75	-3	1,215	-0.25%
2020/06/30	0	0.00	1	15.55	15.55	-1	1,199	-0.08%
2020/06/29	0	0.00	1	15.45	15.45	-1	1,209	-0.08%
2020/06/24	4	15.68	3	15.67	15.65	1	1,208	0.08%
2020/06/23	0	0.00	1	15.40	15.45	-1	1,153	-0.09%
2020/06/22	2	15.43	3	15.40	15.40	-1	1,158	-0.09%
2020/06/19	0	0.00	1	15.25	15.30	-1	1,162	-0.09%
2020/06/18	0	0.00	3	15.30	15.35	-3	1,169	-0.26%
2020/06/17	1	15.15	1	15.25	15.30	0	1,165	0.00%
2020/06/16	0	0.00	33	15.13	15.15	-33	1,177	-2.80%
2020/06/12	11	14.74	8	14.68	14.95	3	1,219	0.25%
2020/06/11	7	15.15	3	15.20	15.05	4	1,220	0.33%
2020/06/10	5	15.35	1	15.40	15.40	4	1,209	0.33%
2020/06/09	5	15.60	7	15.63	15.60	-2	1,222	-0.16%
2020/06/08	20	15.45	12	15.58	15.65	8	1,233	0.65%
2020/06/05	0	0.00	10	15.35	15.40	-10	1,212	-0.82%
2020/06/04	0	0.00	3	15.33	15.35	-3	1,216	-0.25%
2020/06/03	0	0.00	4	15.30	15.30	-4	1,223	-0.33%
2020/06/02	2	15.30	0	0.00	15.30	2	1,223	0.16%
2020/05/27	7	15.14	0	0.00	15.10	7	1,225	0.57%
2020/05/25	1	15.10	14	15.14	15.10	-13	1,224	-1.06%
2020/05/22	0	0.00	22	14.97	14.85	-22	1,210	-1.82%
2020/05/21	11	15.14	9	15.03	15.05	2	1,206	0.17%
2020/05/13	22	14.70	22	14.70	14.75	0	1,135	0.00%
2020/05/12	3	14.65	0	0.00	14.65	3	1,132	0.26%
2020/05/08	1	14.75	1	14.90	14.75	0	1,139	0.00%
2020/05/07	1	14.80	10	14.80	14.80	-9	1,160	-0.78%
2020/05/06	3	14.75	36	14.80	14.80	-33	1,158	-2.85%
2020/05/05	11	15.15	5	15.28	14.85	6	1,144	0.52%
2020/05/04	15	14.23	0	0.00	14.40	15	1,043	1.44%
2020/04/30	0	0.00	1	14.40	14.45	-1	1,037	-0.10%
2020/04/29	15	13.93	2	14.10	14.05	13	1,036	1.25%
2020/04/28	10	13.80	1	13.75	13.75	9	1,046	0.86%
2020/04/27	25	13.57	2	13.55	13.65	23	1,085	2.12%
2020/04/21	2	12.70	0	0.00	12.90	2	1,108	0.18%
2020/04/17	2	13.45	0	0.00	13.25	2	1,283	0.16%
2020/04/15	1	13.55	0	0.00	13.55	1	1,374	0.07%
2020/04/14	0	0.00	0.2	13.45	13.45	-0.2	1,381	-0.02%
2020/04/13	1	13.30	0	0.00	13.40	1	1,395	0.07%
2020/04/10	2	13.40	1	13.40	13.40	1	1,396	0.07%
2020/04/09	0	0.00	1	13.00	13.05	-1	1,385	-0.07%
2020/04/06	4	12.40	0	0.00	12.50	4	1,445	0.28%
2020/03/27	5	12.50	0	0.00	12.45	5	1,449	0.35%
2020/03/26	0	0.00	1	12.30	12.40	-1	1,457	-0.07%
2020/03/25	0	0.00	6	12.00	12.00	-6	1,466	-0.41%
2020/03/24	0	0.00	1	11.15	11.45	-1	1,453	-0.07%
2020/03/23	6	10.69	0	0.00	10.80	6	1,462	0.41%
2020/03/20	0	0.00	1	10.65	10.90	-1	1,564	-0.06%
2020/03/19	1	10.60	8	10.33	10.15	-7	1,590	-0.44%
2020/03/18	20.2	11.35	0	0.00	11.10	20.2	1,565	1.29%
2020/03/17	49.1	11.54	1	11.70	11.40	48.1	1,566	3.07%
2020/03/16	1	12.10	17.1	12.01	11.90	-16.1	1,577	-1.02%
2020/03/13	174	11.72	2	11.85	11.90	172	1,606	10.71%	大買/鉅額交易
2020/03/12	104	12.84	5	13.10	12.65	99	1,580	6.26%	大買/
2020/03/11	1	13.45	31	13.50	13.40	-30	1,557	-1.93%
2020/03/10	37	13.22	0	0.00	13.40	37	1,553	2.38%
2020/03/09	7	13.67	1	13.65	13.55	6	1,559	0.38%
2020/03/06	1	13.95	0	0.00	14.00	1	1,551	0.06%
2020/03/04	0	0.00	1	14.00	14.00	-1	1,563	-0.06%
2020/03/03	0	0.00	15	14.20	14.10	-15	1,560	-0.96%
2020/03/02	1	14.10	0	0.00	14.10	1	1,564	0.06%
2020/02/27	0	0.00	18	14.40	14.35	-18	1,565	-1.15%
2020/02/24	2	14.40	0	0.00	14.40	2	1,708	0.12%
2020/02/21	0	0.00	2	14.65	14.60	-2	1,734	-0.12%
2020/02/20	2	14.65	0	0.00	14.65	2	1,754	0.11%
2020/02/19	2	14.60	1	14.55	14.60	1	1,763	0.06%
2020/02/18	1	14.50	0	0.00	14.55	1	1,776	0.06%
2020/02/17	1	14.45	0	0.00	14.50	1	1,789	0.06%
2020/02/12	2	14.55	1	14.45	14.60	1	1,818	0.05%
2020/02/11	4	14.35	0	0.00	14.35	4	1,810	0.22%
2020/02/10	1	14.40	0	0.00	14.50	1	1,788	0.06%
2020/02/06	0	0.00	10	15.20	15.15	-10	1,777	-0.56%
2020/02/05	5	15.05	5	15.04	15.00	0	1,835	0.00%
2020/02/04	2	14.98	0	0.00	15.00	2	1,822	0.11%
2020/02/03	0	0.00	1	14.60	14.85	-1	1,809	-0.06%
2020/01/31	2	15.15	1	15.10	15.20	1	1,789	0.06%
2020/01/30	2	15.20	2	14.90	14.90	0	1,763	0.00%
2020/01/17	1	16.20	0	0.00	16.25	1	1,697	0.06%
2020/01/15	1	16.25	0	0.00	16.25	1	1,675	0.06%
2020/01/14	10	16.25	7	16.34	16.25	3	1,682	0.18%
2020/01/13	53	16.51	25	16.41	16.40	28	1,698	1.65%
2020/01/10	21	17.00	2	17.05	17.05	19	1,548	1.23%
2020/01/09	17	16.60	0	0.00	16.65	17	1,484	1.14%
2020/01/08	0	0.00	1	16.40	16.40	-1	1,463	-0.07%
2020/01/07	0.2	16.30	0	0.00	16.40	0.2	1,442	0.01%
2020/01/06	3	16.35	0	0.00	16.35	3	1,422	0.21%
2020/01/03	1	16.55	9	16.44	16.45	-8	1,410	-0.57%
2020/01/02	0	0.00	7	16.55	16.55	-7	1,385	-0.51%
2019/12/31	17	16.50	0	0.00	16.60	17	1,359	1.25%
2019/12/27	0	0.00	10	16.25	16.20	-10	1,276	-0.78%
2019/12/18	0	0.00	3	16.20	16.20	-3	1,232	-0.24%
2019/12/17	10	16.40	0	0.00	16.40	10	1,221	0.82%
2019/12/13	0	0.00	200	15.91	15.90	-200	1,080	-18.51%	大賣/鉅額交易
2019/12/12	0	0.00	2	16.05	16.00	-2	1,069	-0.19%
2019/12/11	0	0.00	2	16.15	16.05	-2	1,071	-0.19%
2019/12/10	0	0.00	4	16.05	16.05	-4	1,054	-0.38%
2019/12/04	53	15.51	0	0.00	15.55	53	1,081	4.90%
2019/11/25	2	16.20	35	16.05	15.95	-33	1,128	-2.92%
2019/11/22	40	16.29	1	16.35	16.35	39	1,110	3.51%
2019/11/21	0	0.00	2	15.95	16.15	-2	1,019	-0.20%
2019/11/11	1	16.10	1	15.90	15.85	0	1,007	0.00%
2019/11/08	2	15.80	0	0.00	15.80	2	1,031	0.19%
2019/11/05	0	0.00	1	16.00	15.95	-1	1,137	-0.09%
2019/11/04	2	16.08	15	16.08	16.15	-13	1,123	-1.16%
2019/10/30	0	0.00	2	15.60	15.60	-2	1,097	-0.18%
2019/10/24	0	0.00	2	15.55	15.55	-2	1,103	-0.18%
2019/10/23	2	15.55	1	15.75	15.55	1	1,108	0.09%
2019/10/22	0	0.00	7	15.84	15.65	-7	1,110	-0.63%
2019/10/21	0	0.00	1	15.90	15.90	-1	1,097	-0.09%
2019/10/16	2	15.20	0	0.00	15.30	2	1,063	0.19%
2019/10/07	5	14.85	1	14.80	14.85	4	1,284	0.31%
2019/10/03	0	0.00	5	14.70	14.90	-5	1,369	-0.37%
2019/10/01	6	14.72	0	0.00	14.80	6	1,405	0.43%
2019/09/27	2	15.00	0	0.00	15.00	2	1,409	0.14%
2019/09/26	0	0.00	2	15.25	15.25	-2	1,402	-0.14%
2019/09/25	2	15.30	0	0.00	15.25	2	1,416	0.14%
2019/09/23	2	15.30	7	15.30	15.30	-5	1,446	-0.35%
2019/09/20	8	15.38	3	15.55	15.30	5	1,496	0.33%
2019/09/19	7	15.50	2	15.60	15.50	5	1,744	0.29%
2019/09/16	3	15.50	0	0.00	15.55	3	1,826	0.16%
2019/09/11	1	15.65	0	0.00	15.55	1	1,914	0.05%
2019/09/10	2	15.55	6	15.63	15.55	-4	1,935	-0.21%
2019/09/09	4	15.85	10	15.90	15.80	-6	1,945	-0.31%
2019/09/06	2	16.70	6	16.73	16.75	-4	2,004	-0.20%
2019/09/05	2	16.65	1	16.70	16.70	1	2,057	0.05%
2019/09/04	3	16.65	0	0.00	16.65	3	2,078	0.14%
2019/09/03	2	16.85	5	16.88	16.70	-3	2,121	-0.14%
2019/09/02	5	16.80	15	16.80	16.75	-10	2,122	-0.47%
2019/08/30	5	16.59	0	0.00	16.65	5	2,122	0.24%
2019/08/29	0	0.00	2	16.65	16.60	-2	2,133	-0.09%
2019/08/28	15	16.63	0	0.00	16.50	15	2,160	0.69%
2019/08/27	2	17.00	0	0.00	16.75	2	2,153	0.09%
2019/08/26	2	16.83	0	0.00	16.90	2	2,170	0.09%
2019/08/23	0	0.00	1	17.00	17.00	-1	2,194	-0.05%
2019/08/22	7	17.00	3	17.02	16.95	4	2,218	0.18%
2019/08/21	0	0.00	2	16.90	16.90	-2	2,294	-0.09%
2019/08/20	0	0.00	18	17.05	16.95	-18	2,438	-0.74%
2019/08/19	0	0.00	7	17.00	17.00	-7	2,442	-0.29%
2019/08/16	3	17.00	2	17.05	17.00	1	2,452	0.04%
2019/08/15	0	0.00	7	16.98	17.05	-7	2,471	-0.28%
2019/08/14	0	0.00	3	17.15	16.90	-3	2,482	-0.12%
2019/08/13	0	0.00	6	17.18	17.00	-6	2,497	-0.24%
2019/08/12	3	17.15	48	17.15	17.30	-45	2,498	-1.80%
2019/08/07	0	0.00	1	16.45	16.35	-1	2,583	-0.04%
2019/08/06	6	16.04	0	0.00	16.35	6	2,639	0.23%
2019/08/05	1	16.25	0	0.00	16.30	1	2,803	0.04%
2019/08/02	6	16.35	3	16.35	16.25	3	2,921	0.10%
2019/08/01	0	0.00	3	16.53	16.50	-3	2,913	-0.10%
2019/07/29	1	16.65	0	0.00	16.65	1	2,934	0.03%
2019/07/25	0	0.00	38	16.60	16.55	-38	2,942	-1.29%
2019/07/24	0	0.00	3	16.65	16.60	-3	2,944	-0.10%
2019/07/18	0	0.00	4	16.75	16.55	-4	3,062	-0.13%
2019/07/17	1	16.80	0	0.00	16.80	1	3,075	0.03%
2019/07/16	15	17.12	22	16.97	16.85	-7	3,096	-0.23%
2019/07/15	20	16.84	10	16.75	16.80	10	3,044	0.33%
2019/07/11	12	16.31	0	0.00	16.30	12	2,970	0.40%
2019/07/10	22	16.53	94	16.85	16.20	-72	2,972	-2.42%
2019/07/09	4	16.89	50	17.00	16.90	-46	2,923	-1.57%
2019/07/08	17	17.04	50	16.95	16.95	-33	2,937	-1.12%
2019/07/05	1	16.85	51	17.00	17.10	-50	2,968	-1.68%
2019/07/04	6	16.78	0	0.00	16.80	6	2,975	0.20%
2019/07/03	3	16.75	0	0.00	16.75	3	2,983	0.10%
2019/07/02	1	16.75	0	0.00	16.75	1	3,021	0.03%
2019/06/28	2	16.80	5	16.85	16.75	-3	3,078	-0.10%
2019/06/27	6	16.84	0	0.00	16.70	6	3,137	0.19%
2019/06/26	13	17.47	56	17.97	16.85	-43	3,119	-1.38%
2019/06/25	3	17.22	51	17.30	17.20	-48	2,918	-1.64%
2019/06/21	2	17.35	0	0.00	17.35	2	3,052	0.07%
2019/06/20	2	17.20	200	17.28	17.50	-198	3,142	-6.30%	大賣/鉅額交易
2019/06/19	0	0.00	150	16.93	16.95	-150	3,116	-4.81%	大賣/鉅額交易
2019/06/18	0	0.00	77	16.95	16.90	-77	3,117	-2.47%
2019/06/14	0	0.00	6	17.30	17.20	-6	3,193	-0.19%
2019/06/13	50	16.87	12	17.19	17.30	38	3,122	1.22%
2019/06/12	0	0.00	3	16.68	16.70	-3	3,046	-0.10%
2019/06/11	6	16.68	11	16.62	16.60	-5	3,029	-0.17%
2019/06/10	0	0.00	10	16.15	16.10	-10	2,978	-0.34%
2019/06/06	4	16.03	0	0.00	16.10	4	3,012	0.13%
2019/06/05	3	16.10	0	0.00	16.00	3	3,092	0.10%
2019/06/04	0	0.00	1	16.20	16.10	-1	3,076	-0.03%
2019/06/03	5	16.21	0	0.00	16.25	5	3,049	0.16%
2019/05/31	5	16.65	4	16.91	16.55	1	3,042	0.03%
2019/05/30	6	16.42	13	16.43	16.75	-7	3,069	-0.23%
2019/05/29	7	16.55	32	16.74	16.55	-25	3,034	-0.82%
2019/05/28	29	17.25	29	17.04	16.80	0	3,003	0.00%
2019/05/27	24	16.87	23	16.70	17.20	1	2,901	0.03%
2019/05/24	0	0.00	10	16.20	16.25	-10	2,760	-0.36%
2019/05/22	11	16.17	25	16.10	16.10	-14	2,732	-0.51%
2019/05/21	5	16.57	2	16.55	16.40	3	2,707	0.11%
2019/05/20	7	16.27	0	0.00	16.50	7	2,673	0.26%
2019/05/17	15	16.26	13	16.13	16.10	2	2,636	0.08%
2019/05/16	11	16.32	5	16.85	16.20	6	2,614	0.23%
2019/05/15	5	16.78	10	16.85	16.80	-5	2,522	-0.20%
2019/05/14	3	15.95	20	16.10	16.30	-17	2,444	-0.70%
2019/05/13	49	16.31	11	16.15	16.25	38	2,396	1.59%
2019/05/10	27	15.03	12	15.42	15.70	15	2,232	0.67%
2019/05/09	1	14.55	0	0.00	14.65	1	2,112	0.05%
2019/05/08	0	0.00	5	14.65	14.70	-5	2,106	-0.24%
2019/05/06	6	14.92	4	14.70	14.75	2	2,125	0.09%
2019/05/03	0	0.00	1	15.05	15.05	-1	2,116	-0.05%
2019/04/26	15	15.12	0	0.00	15.25	15	2,316	0.65%
2019/04/25	5	15.23	0.5	15.30	15.20	4.5	2,334	0.19%
2019/04/24	26	15.74	31	15.62	15.55	-5	2,307	-0.22%
2019/04/22	1	14.70	0.2	14.80	14.80	0.8	2,179	0.04%
2019/04/19	12	15.32	0	0.00	15.10	12	2,150	0.56%
2019/04/18	1	15.60	0	0.00	15.45	1	2,113	0.05%
2019/04/17	2	15.60	1	15.70	15.60	1	2,123	0.05%
2019/04/16	11	15.99	0	0.00	15.90	11	2,103	0.52%
2019/04/15	0	0.00	1	15.75	16.05	-1	2,087	-0.05%
2019/04/12	1	15.50	2	15.45	15.50	-1	2,066	-0.05%
2019/04/11	4	15.70	1	15.50	15.45	3	2,052	0.15%
2019/04/10	7	15.62	1	15.55	15.55	6	2,015	0.30%
2019/04/09	2	15.83	0	0.00	15.85	2	1,993	0.10%
2019/04/08	3	15.95	10	15.95	15.95	-7	1,993	-0.35%
2019/04/03	3	15.60	0	0.00	15.65	3	2,006	0.15%
2019/04/02	5	15.65	0	0.00	15.55	5	2,057	0.24%
2019/04/01	12	16.23	8	16.24	16.05	4	2,165	0.18%
2019/03/28	12	15.92	13	15.93	15.65	-1	2,164	-0.05%
2019/03/27	29	15.62	18	15.61	15.85	11	2,210	0.50%
2019/03/26	7	15.08	480	15.01	15.20	-473	2,096	-22.56%	大賣/鉅額交易
2019/03/25	24	14.85	64	14.89	14.90	-40	2,048	-1.95%
2019/03/22	2	14.40	2	14.40	14.50	0	1,937	0.00%
2019/03/21	20	14.15	1	14.15	14.20	19	1,927	0.99%
2019/03/20	19	14.21	107	14.20	14.15	-88	1,921	-4.58%	大賣/
2019/03/19	0	0.00	180	13.62	13.70	-180	1,846	-9.75%	大賣/鉅額交易
2019/03/18	0	0.00	20	13.50	13.50	-20	1,838	-1.09%
2019/03/15	0	0.00	54	13.50	13.60	-54	1,839	-2.93%
2019/03/14	1	13.40	222	13.52	13.40	-221	1,835	-12.04%	大賣/鉅額交易
2019/03/13	0	0.00	31	13.72	13.60	-31	1,814	-1.71%
2019/03/12	1	13.75	201	13.78	13.70	-200	1,810	-11.05%	大賣/鉅額交易
2019/03/11	24	13.80	243	13.68	14.00	-219	1,770	-12.37%	大賣/鉅額交易
2019/03/07	0	0.00	21	13.30	13.20	-21	1,663	-1.26%
2019/03/05	20	13.53	9	13.00	13.35	11	1,639	0.67%
2019/03/04	0	0.00	9	13.00	13.10	-9	1,581	-0.57%
2019/02/27	0	0.00	9	12.95	12.95	-9	1,596	-0.56%
2019/02/26	0	0.00	9	13.00	12.90	-9	1,591	-0.57%
2019/02/25	5	13.00	4	13.09	12.95	1	1,586	0.06%
2019/02/22	0	0.00	1	13.00	13.00	-1	1,575	-0.06%
2019/02/21	5	13.13	0	0.00	13.00	5	1,562	0.32%
2019/02/20	1	13.15	0	0.00	13.15	1	1,553	0.06%
2019/02/19	0.2	13.00	0	0.00	13.15	0.2	1,542	0.01%
2019/02/14	1	13.20	0	0.00	13.15	1	1,511	0.07%
2019/02/13	10	13.30	0	0.00	13.20	10	1,500	0.67%
2019/02/12	0	0.00	4	13.35	13.50	-4	1,471	-0.27%
2019/02/11	4	13.30	6	13.43	13.30	-2	1,454	-0.14%
2019/01/30	1	13.25	0	0.00	13.30	1	1,437	0.07%
2019/01/29	4	13.30	0	0.00	13.25	4	1,425	0.28%
2019/01/24	1	13.10	0	0.00	13.25	1	1,369	0.07%
2019/01/22	12	13.24	12	13.37	13.20	0	1,330	0.00%
2019/01/21	14	13.65	13	13.67	13.55	1	1,310	0.08%
2019/01/18	3	13.62	12	13.31	13.30	-9	1,260	-0.71%
2019/01/17	0	0.00	5	12.60	12.75	-5	1,103	-0.45%
2019/01/11	0	0.00	16.2	12.30	12.25	-16.2	1,047	-1.54%
2019/01/09	5	12.50	0	0.00	12.40	5	1,035	0.48%
2018/12/28	5	12.40	0	0.00	12.40	5	951	0.53%
2018/12/26	10	13.00	10	13.13	12.50	0	913	0.00%
2018/12/25	0	0.00	9	13.20	12.95	-9	852	-1.06%
2018/12/24	23	13.42	31	13.46	13.30	-8	763	-1.05%
2018/12/22	0	0.00	13	12.92	12.85	-13	591	-2.20%
2018/12/21	0	0.00	28	12.81	12.85	-28	548	-5.10%
2018/12/20	13	13.03	9	12.80	12.55	4	468	0.85%
2018/12/18	0	0.00	9	12.90	12.75	-9	340	-2.64%
2018/12/17	5	12.85	9	12.75	12.85	-4	325	-1.23%
2018/12/14	10	12.70	14	12.66	12.90	-4	303	-1.32%
2018/12/13	0	0.00	9	12.65	12.70	-9	264	-3.40%
2018/12/07	0	0.00	15	11.90	11.95	-15	161	-9.31%
2018/12/06	6	12.09	0	0.00	12.00	6	157	3.80%
2018/12/05	10	12.40	0	0.00	12.45	10	156	6.39%
2018/12/04	5	12.15	0.1	12.30	12.40	4.9	152	3.25%
2018/11/26	0	0.00	1	12.30	11.40	-1	135	-0.74%
2018/11/21	0	0.00	1	11.10	11.10	-1	116	-0.86%
2018/11/16	0	0.00	1	11.35	11.45	-1	117	-0.85%
2018/11/07	1	10.30	0	0.00	10.35	1	106	0.94%
2018/10/25	0.1	10.20	0	0.00	10.20	0.1	113	0.05%
2018/10/11	1	10.55	27	10.50	10.20	-26	109	-23.65%
2018/09/11	0	0.00	1	11.00	11.10	-1	112	-0.89%
2018/09/10	1	11.40	1	11.30	11.40	0	110	0.00%
2018/09/07	0	0.00	3	11.43	11.40	-3	106	-2.83%
2018/09/05	0	0.00	1	11.60	11.50	-1	105	-0.94%
2018/08/23	0	0.00	5	11.25	11.25	-5	143	-3.48%
2018/08/16	2	11.20	0	0.00	11.20	2	228	0.88%
2018/08/15	3	11.20	3	11.15	11.15	0	248	0.00%
2018/07/10	0	0.00	2	11.50	11.60	-2	606	-0.33%
2018/07/09	5	11.55	0	0.00	11.70	5	640	0.78%
2018/07/03	0	0.00	1	11.75	11.60	-1	884	-0.11%
2018/07/02	5	12.00	0	0.00	12.00	5	978	0.51%
2018/06/13	1	12.60	0	0.00	12.50	1	1,032	0.10%
2018/06/11	0	0.00	5	12.55	12.50	-5	1,032	-0.48%
2018/06/07	36	12.87	0	0.00	12.75	36	1,030	3.49%
2018/06/05	20	12.65	0	0.00	12.70	20	1,021	1.96%
2018/06/04	53	13.00	1	12.95	12.90	52	1,018	5.10%
2018/05/30	6	12.42	0	0.00	12.55	6	993	0.60%
2018/05/28	0	0.00	1	13.05	13.05	-1	961	-0.10%
2018/05/25	0	0.00	1	12.75	12.80	-1	918	-0.11%
2018/05/23	12	12.64	1	12.80	12.55	11	913	1.20%
2018/05/22	2	12.25	0	0.00	12.55	2	899	0.22%
2018/05/17	1	12.35	0	0.00	12.20	1	891	0.11%
2018/05/16	0	0.00	1	12.80	12.75	-1	878	-0.11%
2018/05/09	5	12.10	0	0.00	12.20	5	848	0.59%
2018/05/08	5	12.15	0	0.00	12.30	5	843	0.59%
2018/04/30	0	0.00	2	12.20	12.10	-2	807	-0.25%
2018/04/25	0	0.00	6	12.37	12.20	-6	786	-0.76%
2018/04/24	2	12.53	12	12.41	12.15	-10	770	-1.30%
2018/04/23	3	11.98	5	12.38	12.65	-2	716	-0.28%
2018/04/20	1	11.50	0	0.00	11.50	1	663	0.15%
2018/04/19	16	11.41	20	11.45	11.40	-4	647	-0.62%
2018/04/18	1	11.20	6	11.18	11.20	-5	643	-0.78%
2018/04/17	27	11.60	0	0.00	11.40	27	628	4.30%
2018/04/13	2	11.98	0	0.00	11.90	2	587	0.34%
2018/04/12	11	12.10	5	12.25	12.10	6	555	1.08%
2018/04/11	3	13.60	17	13.06	12.40	-14	501	-2.79%
2018/04/09	1	14.75	0	14.75	14.75	1	407	0.24%
2018/04/03	18	12.98	22	13.00	13.45	-4	336	-1.19%
2018/04/02	2	12.10	3	11.83	12.25	-1	239	-0.42%
2018/03/31	0	0.00	3	11.27	11.15	-3	193	-1.55%
2018/03/14	0	0.00	1	10.65	10.70	-1	169	-0.59%
2018/02/23	0	0.00	1	10.55	10.55	-1	166	-0.60%
2018/02/21	0	0.00	1	10.40	10.40	-1	161	-0.62%
2018/02/09	0	0.00	3	10.10	10.20	-3	157	-1.91%
2018/02/06	1	10.15	0	0.00	10.05	1	152	0.65%
2018/02/02	5	10.35	0	0.00	10.35	5	143	3.49%
2018/01/23	3	10.50	0	0.00	10.50	3	152	1.96%
2018/01/22	2	10.50	0	0.00	10.50	2	153	1.30%
2018/01/09	8	10.50	0	0.00	10.55	8	149	5.36%
2018/01/03	0	0.00	1	10.85	10.80	-1	136	-0.73%
2018/01/02	0	0.00	1	10.50	10.55	-1	120	-0.83%