榮成 (1909)-富邦-嘉義券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
1,532張
產業
上市造紙類股
783人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮成 (1909)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/06/14	1	13.95	0	0.00	13.95	1	2,480	0.04%
2024/06/13	0	0.00	5	13.95	13.95	-5	2,474	-0.20%
2024/06/12	5	14.00	0	0.00	13.95	5	2,480	0.20%
2024/06/11	0	14.05	0	0.00	14.05	0	2,455	0.00%
2024/06/07	0	0.00	2	14.10	14.20	-2	2,455	-0.08%
2024/06/06	12	13.90	0	14.00	13.90	12	2,437	0.49%
2024/06/05	0	14.00	0	0.00	14.05	0	2,395	0.00%
2024/06/04	0.1	14.10	0	0.00	14.05	0.1	2,404	0.00%
2024/06/03	1	14.25	0	0.00	14.25	1	2,372	0.04%
2024/05/31	0	14.45	0	0.00	14.45	0	2,361	0.00%
2024/05/29	2	14.53	0	0.00	14.40	2	2,424	0.08%
2024/05/28	0	0.00	2	14.35	14.60	-2	2,414	-0.08%
2024/05/27	3	14.42	2	14.35	14.35	1	2,382	0.04%
2024/05/24	2	14.40	0	0.00	14.40	2	2,339	0.09%
2024/05/23	1	14.50	41.7	14.60	14.50	-40.7	2,304	-1.77%
2024/05/22	63	14.90	4	14.93	14.85	59	2,257	2.61%
2024/05/20	1	15.50	0	0.00	15.35	1	2,175	0.05%
2024/05/17	0.1	15.35	0	15.30	15.40	0	2,124	0.00%
2024/05/15	0	0.00	1	15.15	15.20	-1	2,063	-0.05%
2024/05/13	0	0.00	9	15.43	15.35	-9	2,038	-0.44%
2024/05/10	6	15.46	6	15.41	15.45	0	2,030	0.00%
2024/05/09	0	0.00	2	15.25	15.20	-2	2,002	-0.10%
2024/05/08	1	15.25	0	0.00	15.30	1	1,971	0.05%
2024/05/07	4	15.50	1	15.35	15.40	3	1,965	0.15%
2024/05/06	7	15.55	1	15.55	15.60	6	1,948	0.31%
2024/05/02	2	15.90	10.8	15.74	15.95	-8.8	1,900	-0.46%
2024/04/30	16.1	15.61	6	15.65	15.60	10.1	1,867	0.54%
2024/04/29	6	15.71	1.5	15.77	15.90	4.5	1,839	0.24%
2024/04/26	1	15.25	0	0.00	15.45	1	1,789	0.06%
2024/04/25	1.1	15.79	21.5	15.61	15.50	-20.4	1,767	-1.15%
2024/04/24	13.1	15.25	3	15.23	15.20	10.1	1,613	0.63%
2024/04/23	0.1	14.95	0	0.00	15.00	0.1	1,596	0.00%
2024/04/22	0.1	15.10	13	14.98	15.10	-12.9	1,611	-0.80%
2024/04/18	4	14.90	0	0.00	14.90	4	1,499	0.27%
2024/04/17	2	14.65	0	0.00	14.70	2	1,484	0.13%
2024/04/16	0	0.00	1	14.45	14.55	-1	1,488	-0.07%
2024/04/11	40	14.95	2	14.93	14.85	38	1,415	2.68%
2024/04/10	2	15.25	1	15.20	15.10	1	1,400	0.07%
2024/04/09	6	15.15	21	15.15	15.20	-15	1,387	-1.08%
2024/04/08	1	14.90	0	0.00	15.00	1	1,327	0.08%
2024/04/01	10	14.95	0	0.00	14.95	10	1,282	0.78%
2024/03/29	10.1	14.80	0	0.00	14.75	10.1	1,257	0.80%
2024/03/28	1	14.75	0	0.00	14.55	1	1,234	0.08%
2024/03/26	0	14.55	0	0.00	14.50	0	1,195	0.00%
2024/03/25	1	14.75	1	14.70	14.70	0	1,183	0.00%
2024/03/21	0	0.00	1	14.40	14.40	-1	1,200	-0.08%
2024/03/18	0	0.00	7	14.27	14.30	-7	1,236	-0.57%
2024/03/15	0	0.00	2	14.30	14.15	-2	1,235	-0.16%
2024/03/12	0.7	14.40	0	0.00	14.35	0.7	1,210	0.06%
2024/03/08	0	13.98	2	14.00	14.05	-2	1,196	-0.17%
2024/03/07	0	14.00	0	0.00	14.05	0	1,198	0.00%
2024/03/06	1	14.30	5	14.40	14.15	-4	1,185	-0.34%
2024/03/05	12	14.35	33	14.35	14.35	-21	1,171	-1.79%
2024/03/04	109.1	14.54	87.5	14.61	14.30	21.6	1,159	1.86%	大買/
2024/03/01	14	14.04	11	14.05	14.00	3	1,113	0.27%
2024/02/29	20	13.98	5	13.95	13.95	15	1,115	1.35%
2024/02/27	0	14.00	0	0.00	13.95	0	1,124	0.00%
2024/02/26	0	14.05	0	0.00	14.10	0	1,113	0.00%
2024/02/23	0	0.00	1	14.05	14.05	-1	1,121	-0.09%
2024/02/22	0.1	14.15	1	14.15	14.15	-0.9	1,132	-0.08%
2024/02/21	9	14.20	9.3	14.20	14.15	-0.3	1,131	-0.02%
2024/02/19	0	0.00	1	14.40	14.35	-1	1,145	-0.09%
2024/02/15	9	13.93	0	0.00	14.00	9	1,182	0.76%
2024/02/05	0	0.00	1	13.75	13.75	-1	1,183	-0.08%
2024/01/31	0	13.75	0	0.00	13.85	0	1,180	0.00%
2024/01/30	0.2	13.89	0	0.00	13.80	0.2	1,185	0.02%
2024/01/29	0	13.90	0	0.00	13.90	0	1,187	0.00%
2024/01/25	0	14.00	1	14.00	13.90	-1	1,208	-0.08%
2024/01/24	2	14.10	0	0.00	14.10	2	1,224	0.16%
2024/01/19	0	13.75	0	0.00	13.75	0	1,240	0.00%
2024/01/18	0	0.00	2	13.90	13.85	-2	1,252	-0.16%
2024/01/17	7.2	13.87	0	0.00	13.90	7.2	1,266	0.57%
2024/01/16	0	14.15	0	0.00	14.00	0	1,285	0.00%
2024/01/15	0	14.30	0	0.00	14.25	0	1,273	0.00%
2024/01/12	1	14.35	0	0.00	14.25	1	1,294	0.08%
2024/01/11	1	14.25	6	14.25	14.30	-5	1,313	-0.38%
2024/01/10	0	14.45	0	0.00	14.25	0	1,425	0.00%
2024/01/08	0	0.00	2	14.75	14.70	-2	1,548	-0.13%
2024/01/02	2	14.80	1	14.85	14.80	1	1,684	0.06%
2023/12/28	1	14.85	6	14.85	14.90	-5	1,786	-0.28%
2023/12/27	2	14.88	10	14.85	14.90	-8	1,796	-0.45%
2023/12/22	0	0.00	0	14.85	14.70	0	1,818	0.00%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/19	0	0.00	20	14.95	14.75	-20	1,823	-1.10%
2023/12/18	0.1	15.20	3	14.90	15.05	-2.9	1,817	-0.16%
2023/12/11	1	14.90	6	14.89	14.85	-5	1,743	-0.29%
2023/12/08	0	0.00	1	14.80	14.85	-1	1,740	-0.06%
2023/12/07	0.1	15.10	2	15.00	15.00	-1.9	1,734	-0.11%
2023/12/06	2	15.25	2	15.25	15.10	0	1,752	0.00%
2023/12/05	0	0.00	0.5	15.25	15.25	-0.5	1,755	-0.03%
2023/12/01	0	0.00	2	15.00	15.05	-2	1,746	-0.11%
2023/11/29	0	0.00	0.2	14.95	14.95	-0.2	1,742	-0.01%
2023/11/28	0	0.00	2	15.00	14.90	-2	1,739	-0.11%
2023/11/24	0	0.00	30	14.86	14.75	-30	1,713	-1.75%
2023/11/23	0	0.00	3	14.93	14.95	-3	1,704	-0.18%
2023/11/22	0.5	14.95	0	0.00	14.95	0.5	1,720	0.03%
2023/11/20	1	14.75	0	0.00	14.70	1	1,720	0.06%
2023/11/17	0	14.55	0	0.00	14.65	0	1,716	0.00%
2023/11/16	0.5	14.50	0	0.00	14.60	0.5	1,708	0.03%
2023/11/15	11	14.21	2	14.15	14.45	9	1,698	0.53%
2023/11/13	0	0.00	2	14.05	14.00	-2	1,670	-0.12%
2023/11/09	0	0.00	1	14.15	14.10	-1	1,710	-0.06%
2023/11/08	0	0.00	4.1	14.23	14.25	-4.1	1,774	-0.23%
2023/11/07	3	14.25	0	0.00	14.10	3	1,817	0.17%
2023/11/06	0.5	14.14	6	14.13	14.20	-5.5	1,859	-0.30%
2023/11/03	3	14.05	0	0.00	13.95	3	1,871	0.16%
2023/11/02	2.1	13.85	3	13.85	13.90	-0.9	1,877	-0.05%
2023/11/01	0	13.90	0	0.00	13.75	0	1,897	0.00%
2023/10/31	1	13.85	0	0.00	13.85	1	1,896	0.05%
2023/10/27	2	13.90	0	0.00	13.95	2	1,960	0.10%
2023/10/26	4	13.95	0	0.00	13.95	4	2,034	0.20%
2023/10/25	0.2	14.25	1	14.15	14.15	-0.8	2,065	-0.04%
2023/10/24	1	13.95	0	0.00	14.00	1	2,202	0.05%
2023/10/20	0	14.25	0	0.00	14.15	0	2,178	0.00%
2023/10/18	8	14.13	0	0.00	14.45	8	2,222	0.36%
2023/10/17	0	0.00	2	14.50	14.40	-2	2,124	-0.09%
2023/10/16	103	14.94	101	14.97	14.70	2	2,111	0.09%	大買/大賣/
2023/10/13	3	14.52	0	0.00	14.40	3	2,031	0.15%
2023/10/12	0	14.25	0	0.00	14.25	0	1,999	0.00%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/06	1	14.45	0	0.00	14.60	1	1,981	0.05%
2023/10/05	0	14.20	0	0.00	14.15	0	1,963	0.00%
2023/10/04	2.1	14.21	0	0.00	14.20	2.1	1,945	0.11%
2023/10/02	0.1	14.60	0	0.00	14.70	0.1	1,918	0.01%
2023/09/28	40	14.86	42	14.85	14.70	-2	1,970	-0.10%
2023/09/27	0	14.75	0	0.00	14.75	0	1,976	0.00%
2023/09/25	0.2	14.85	3	14.75	14.75	-2.9	2,052	-0.14%
2023/09/22	1	14.70	0	0.00	14.75	1	2,080	0.05%
2023/09/21	0	14.80	0	0.00	14.70	0	2,198	0.00%
2023/09/20	0	14.98	0	0.00	14.90	0	2,195	0.00%
2023/09/19	0	15.00	0	0.00	15.00	0	2,231	0.00%
2023/09/14	1	15.00	0	0.00	14.90	1	2,363	0.04%
2023/09/11	0	0.00	5	14.80	14.75	-5	2,365	-0.21%
2023/09/07	0	14.65	0	0.00	14.65	0	2,372	0.00%
2023/09/06	0.3	14.83	0	0.00	14.75	0.3	2,391	0.01%
2023/09/05	5	15.15	0	0.00	15.00	5	2,381	0.21%
2023/09/04	1	15.05	2	15.10	15.20	-1	2,386	-0.04%
2023/09/01	0	14.90	0	0.00	15.00	0	2,393	0.00%
2023/08/30	0	0.00	0	14.80	14.95	0	2,510	0.00%
2023/08/28	2	14.60	0	0.00	14.65	2	2,582	0.08%
2023/08/24	0	14.65	0	0.00	14.55	0	2,564	0.00%
2023/08/18	0	0.00	5	14.80	14.70	-5	2,640	-0.19%
2023/08/17	0.1	14.60	0	0.00	14.60	0.1	2,647	0.00%
2023/08/16	1.5	14.68	1	14.70	14.60	0.5	2,639	0.02%
2023/08/15	2	14.85	1	15.00	14.85	1	2,621	0.04%
2023/08/14	4.3	14.97	0	0.00	14.85	4.3	2,618	0.16%
2023/08/11	3.2	15.50	0	0.00	15.40	3.2	2,579	0.12%
2023/08/10	10.1	15.85	1	15.95	15.85	9.1	2,542	0.36%
2023/08/09	0.2	16.25	1	16.25	16.20	-0.8	2,543	-0.03%
2023/08/07	0	16.50	0	0.00	16.50	0	2,564	0.00%
2023/08/04	0.1	16.95	6.3	16.77	16.70	-6.2	2,564	-0.24%
2023/08/02	10	17.10	0	0.00	16.80	10	2,593	0.39%
2023/08/01	2	17.00	0	0.00	16.85	2	2,553	0.08%
2023/07/31	0	0.00	1	17.10	17.00	-1	2,552	-0.04%
2023/07/28	4	16.81	4	16.78	16.80	0	2,491	0.00%
2023/07/27	4	16.88	2	17.23	16.90	2	2,463	0.08%
2023/07/26	1	16.40	1	16.35	16.30	0	2,366	0.00%
2023/07/25	1	16.30	2	16.43	16.15	-1	2,391	-0.04%
2023/07/24	6	16.23	3	16.43	16.40	3	2,450	0.12%
2023/07/21	1	16.15	0	0.00	16.15	1	2,507	0.04%
2023/07/20	0	0.00	2	16.35	16.25	-2	2,723	-0.07%
2023/07/19	0	16.18	0	0.00	16.05	0	3,032	0.00%
2023/07/18	0	0.00	2	16.25	16.25	-2	3,725	-0.05%
2023/07/17	0	0.00	1	16.40	16.45	-1	4,139	-0.02%
2023/07/14	1	16.30	0	0.00	16.25	1	4,146	0.02%
2023/07/12	0	16.35	0	0.00	16.30	0	4,136	0.00%
2023/07/11	1	16.40	0	0.00	16.40	1	4,193	0.02%
2023/07/10	0	16.60	0	0.00	16.40	0	4,185	0.00%
2023/07/07	0	16.65	0	0.00	16.60	0	4,187	0.00%
2023/07/06	0	16.78	1	16.75	16.70	-1	4,198	-0.02%
2023/07/05	1	17.15	14	17.24	17.10	-13	4,134	-0.31%
2023/07/04	0	0.00	1	17.15	17.25	-1	4,132	-0.02%
2023/07/03	0	0.00	1	17.30	17.25	-1	4,091	-0.02%
2023/06/30	14	17.29	12	17.35	17.15	2	4,046	0.05%
2023/06/29	13.2	17.40	4.7	17.30	17.40	8.5	4,026	0.21%
2023/06/28	0	16.95	0	0.00	16.95	0	3,914	0.00%
2023/06/27	2	17.05	0	0.00	16.95	2	3,918	0.05%
2023/06/26	0	0.00	62.1	17.25	17.25	-62.1	3,893	-1.60%
2023/06/21	71	17.19	0	0.00	17.05	71	3,837	1.85%
2023/06/20	0.1	16.85	0	0.00	16.90	0.1	3,783	0.00%
2023/06/19	0	0.00	5	16.55	16.60	-5	3,787	-0.13%
2023/06/16	10	16.60	0	0.00	16.60	10	3,786	0.26%
2023/06/12	1	16.70	1	16.70	16.70	0	3,859	0.00%
2023/06/09	0	0.00	2	16.95	16.95	-2	3,901	-0.05%
2023/06/08	0.4	16.95	4	17.03	16.90	-3.6	3,922	-0.09%
2023/06/07	0	0.00	1	17.15	17.15	-1	3,990	-0.03%
2023/06/06	0	0.00	4	17.15	17.10	-4	4,027	-0.10%
2023/06/05	0	0.00	5	16.97	17.00	-5	3,971	-0.13%
2023/06/02	3	16.85	3	16.92	16.80	0	3,956	0.00%
2023/06/01	0	0.00	1	17.00	16.90	-1	3,977	-0.03%
2023/05/31	0	0.00	4	16.71	16.65	-4	3,959	-0.10%
2023/05/29	1	16.60	11	16.78	16.55	-10	3,998	-0.25%
2023/05/26	11	16.45	0	0.00	16.45	11	4,015	0.27%
2023/05/23	0	0.00	10	17.00	16.90	-10	4,044	-0.25%
2023/05/19	27	16.55	19	16.56	16.55	8	4,101	0.20%
2023/05/18	4	16.68	11	16.58	16.65	-7	4,115	-0.17%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/15	1	16.30	90	16.31	16.30	-89	4,125	-2.16%
2023/05/12	1	17.00	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	17.00	0	0.00	16.75	1	4,125	0.02%
2023/05/10	0	0.00	1	17.30	17.30	-1	4,109	-0.02%
2023/05/09	1	17.20	2	17.33	17.10	-1	4,135	-0.02%
2023/05/08	0	0.00	10	17.08	17.10	-10	4,163	-0.24%
2023/05/05	0	0.00	1	17.35	17.25	-1	4,219	-0.02%
2023/05/04	2	17.10	5	17.25	17.25	-3	4,309	-0.07%
2023/05/03	3	17.18	12	17.13	17.05	-9	4,384	-0.21%
2023/05/02	92	17.20	0	0.00	17.20	92	4,531	2.03%
2023/04/27	6	17.30	1	17.45	17.25	5	4,740	0.11%
2023/04/26	54	17.89	106	17.73	17.80	-52	4,738	-1.10%	大賣/
2023/04/25	11	17.64	2	17.70	17.50	9	4,695	0.19%
2023/04/24	19	17.98	4	18.11	18.20	15	4,601	0.33%
2023/04/21	270	18.44	260	18.54	17.40	10	4,338	0.23%	大買/大賣/
2023/04/20	433	18.40	333	18.50	17.60	100	3,709	2.70%	大買/大賣/
2023/04/14	52	17.70	53	17.72	17.95	-1	4,183	-0.02%
2023/04/13	2	17.40	0	0.00	17.35	2	4,176	0.05%
2023/04/12	0	0.00	3	17.55	17.45	-3	4,312	-0.07%
2023/04/11	0	0.00	6	17.28	17.50	-6	4,338	-0.14%
2023/04/07	1	17.10	1	17.10	17.10	0	4,407	0.00%
2023/03/30	0	0.00	0	17.10	16.85	0	4,551	0.00%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/27	0	0.00	5	16.95	17.05	-5	4,637	-0.11%
2023/03/24	4	17.05	0	0.00	17.05	4	4,748	0.08%
2023/03/23	0.5	16.85	0	0.00	16.80	0.5	4,798	0.01%
2023/03/22	0	0.00	12	16.68	16.75	-12	4,805	-0.25%
2023/03/21	8	16.91	0	0.00	16.85	8	4,788	0.17%
2023/03/20	1	16.90	7.1	16.90	16.90	-6.1	4,784	-0.13%
2023/03/17	9	16.67	5	16.85	17.10	4	4,788	0.08%
2023/03/14	7	16.99	6	17.05	16.85	1	4,754	0.02%
2023/03/10	2	17.45	0	0.00	17.55	2	4,684	0.04%
2023/03/09	5	18.06	0	0.00	17.95	5	4,636	0.11%
2023/03/08	4	18.11	0.4	18.15	18.20	3.6	4,604	0.08%
2023/03/07	4	18.16	10	18.10	18.20	-6	4,571	-0.13%
2023/03/06	7	18.11	5	18.08	18.10	2	4,575	0.04%
2023/03/03	1	18.30	0	0.00	18.30	1	4,560	0.02%
2023/03/02	1	18.30	2	18.30	18.55	-1	4,589	-0.02%
2023/03/01	0	0.00	0.1	18.50	18.50	-0.1	4,571	0.00%
2023/02/23	0	0.00	3.6	18.83	18.95	-3.6	4,543	-0.08%
2023/02/22	3	18.50	0	18.50	18.65	3	4,542	0.07%
2023/02/21	2	18.90	1	18.90	18.65	1	4,546	0.02%
2023/02/20	0	0.00	2.1	18.82	18.90	-2.1	4,597	-0.05%
2023/02/17	2	18.35	2	18.35	18.55	0	4,603	0.00%
2023/02/15	7	18.39	5.2	18.34	18.40	1.8	4,783	0.04%
2023/02/10	1	17.95	0	0.00	17.95	1	4,808	0.02%
2023/02/07	1	18.15	0.3	18.30	18.25	0.7	4,732	0.01%
2023/02/06	0.2	18.23	0	0.00	18.10	0.2	4,691	0.00%
2023/02/03	2	18.65	4	18.75	18.70	-2	4,622	-0.04%
2023/02/02	2	18.60	0.1	18.60	18.60	1.9	4,548	0.04%
2023/02/01	1	18.35	0	0.00	18.65	1	4,444	0.02%
2023/01/31	17	18.67	13	18.63	18.75	4	4,345	0.09%
2023/01/30	12	18.29	4	18.25	18.30	8	4,170	0.19%
2023/01/17	0	0.00	2	17.43	17.50	-2	3,982	-0.05%
2023/01/16	0	0.00	12	17.36	16.75	-12	3,891	-0.31%
2023/01/13	2	17.33	0	0.00	17.10	2	3,828	0.05%
2023/01/12	0	0.00	13	17.51	17.65	-13	3,810	-0.34%
2023/01/11	0	0.00	15	17.45	17.25	-15	3,684	-0.41%
2023/01/10	10	17.30	12	17.39	17.35	-2	3,635	-0.06%
2023/01/09	3	17.32	4	17.15	17.10	-1	3,554	-0.03%
2023/01/06	14	17.33	21	17.40	17.25	-7	3,404	-0.21%
2023/01/05	21	17.22	13	17.45	17.20	8	3,295	0.24%
2023/01/04	4.2	17.07	8	16.78	17.15	-3.8	3,003	-0.13%
2023/01/03	0	0.00	3	16.50	16.25	-3	2,708	-0.11%
2022/12/30	2	16.38	4.1	16.39	16.35	-2.1	2,646	-0.08%
2022/12/29	2	15.68	6	15.74	15.80	-4	2,510	-0.16%
2022/12/28	0	0.00	1	15.85	15.85	-1	2,486	-0.04%
2022/12/27	11	16.05	11	16.05	16.10	0	2,454	0.00%
2022/12/26	0.1	15.80	1	15.90	15.85	-0.9	2,400	-0.04%
2022/12/23	2	15.45	2	15.55	15.55	0	2,367	0.00%
2022/12/22	1	15.25	3	15.63	15.60	-2	2,357	-0.08%
2022/12/21	1	15.20	2	15.10	15.10	-1	2,277	-0.04%
2022/12/20	3	15.28	7.2	15.12	15.10	-4.2	2,268	-0.19%
2022/12/19	0.2	15.68	6	15.62	15.40	-5.8	2,225	-0.26%
2022/12/16	2	15.95	0	0.00	15.80	2	2,185	0.09%
2022/12/15	2	16.15	3	16.03	16.05	-1	2,074	-0.05%
2022/12/14	10	15.50	0	0.00	15.55	10	2,015	0.50%
2022/12/13	5	15.40	0	0.00	15.35	5	2,002	0.25%
2022/12/12	0	15.20	0	0.00	15.20	0	2,003	0.00%
2022/12/09	0.1	15.45	1	15.35	15.35	-1	2,021	-0.05%
2022/12/05	0	0.00	6	16.30	16.25	-6	1,951	-0.31%
2022/12/01	3	16.43	0	0.00	16.30	3	1,971	0.15%
2022/11/30	3.1	16.35	4	16.45	16.40	-0.9	1,984	-0.05%
2022/11/28	2	16.18	2	16.33	16.20	0	2,009	0.00%
2022/11/25	4	16.50	3	16.25	16.25	1	2,018	0.05%
2022/11/24	3	16.40	7	16.26	16.45	-4	2,049	-0.20%
2022/11/23	1	16.10	0	0.00	16.05	1	1,998	0.05%
2022/11/21	1	16.20	0	0.00	16.20	1	1,995	0.05%
2022/11/18	2	16.40	0	0.00	16.10	2	1,976	0.10%
2022/11/17	13	16.48	6	16.65	16.40	7	1,952	0.36%
2022/11/16	0	0.00	6.1	16.81	16.65	-6.1	1,945	-0.31%
2022/11/14	0	0.00	4	16.70	16.55	-4	1,930	-0.21%
2022/11/11	0	0.00	14.4	16.17	16.25	-14.4	1,815	-0.79%
2022/11/10	0	0.00	2	15.70	15.70	-2	1,706	-0.12%
2022/11/09	0	0.00	5	15.65	15.60	-5	1,712	-0.29%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/11/01	0.1	15.00	0	0.00	14.95	0.1	1,729	0.01%
2022/10/26	4	14.80	0	0.00	14.80	4	1,824	0.22%
2022/10/25	1	14.75	0.2	14.85	14.85	0.8	1,834	0.04%
2022/10/24	1	14.90	0	0.00	14.90	1	1,834	0.05%
2022/10/20	0	0.00	4.5	14.85	15.30	-4.5	1,816	-0.25%
2022/10/17	1.2	15.08	0	0.00	15.25	1.2	1,772	0.07%
2022/10/14	0.2	15.40	1	15.45	15.35	-0.8	1,792	-0.04%
2022/10/06	0.1	15.25	7	15.40	15.25	-6.9	1,777	-0.39%
2022/10/03	1	14.75	0	0.00	14.85	1	1,898	0.05%
2022/09/29	5	14.50	0	0.00	14.50	5	1,931	0.26%
2022/09/28	3.3	14.34	0	0.00	14.35	3.3	1,963	0.17%
2022/09/27	0.2	14.70	0	0.00	14.80	0.2	1,995	0.01%
2022/09/26	8	14.70	0	0.00	14.70	8	2,050	0.39%
2022/09/22	3.1	14.95	0	0.00	15.05	3.1	2,162	0.14%
2022/09/21	2	15.30	0	0.00	15.20	2	2,153	0.09%
2022/09/19	1	15.25	0	0.00	15.25	1	2,184	0.05%
2022/09/16	0.1	15.30	0	0.00	15.55	0.1	2,200	0.00%
2022/09/13	0	0.00	2	15.30	15.25	-2	2,267	-0.09%
2022/09/12	3	15.28	0	0.00	15.25	3	2,298	0.13%
2022/09/08	1	15.10	2	15.05	15.15	-1	2,312	-0.04%
2022/09/07	3.5	15.11	0	0.00	15.05	3.5	2,311	0.15%
2022/09/06	23	15.63	22	16.16	15.50	1	2,312	0.04%
2022/09/05	3	16.10	0	0.00	16.00	3	2,331	0.13%
2022/09/02	7	16.26	1	16.25	16.30	6	2,367	0.25%
2022/09/01	2	16.25	0	0.00	16.55	2	2,357	0.08%
2022/08/31	2	16.55	0	0.00	16.55	2	2,376	0.08%
2022/08/29	1	15.90	0	0.00	15.85	1	2,329	0.04%
2022/08/24	3	15.97	3	15.95	15.95	0	2,362	0.00%
2022/08/22	294	16.27	294	16.41	16.10	0	2,375	0.00%	大買/大賣/
2022/08/17	4	15.43	4	15.40	15.40	0	2,272	0.00%
2022/08/16	14	15.60	13	15.55	15.35	1	2,273	0.04%
2022/08/15	5	15.20	0	0.00	15.20	5	2,267	0.22%
2022/08/09	1	14.50	24	14.55	14.70	-23	2,389	-0.96%
2022/08/08	2	14.65	0	0.00	14.80	2	2,437	0.08%
2022/08/05	0	0.00	1	14.75	14.85	-1	2,466	-0.04%
2022/08/04	2	14.65	1	14.50	14.65	1	2,645	0.04%
2022/08/03	2	15.05	0	0.00	15.15	2	2,680	0.07%
2022/08/02	2	15.45	0	0.00	15.35	2	2,753	0.07%
2022/08/01	0	0.00	9	15.71	15.75	-9	2,830	-0.32%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/28	1	15.65	3	15.65	15.55	-2	2,899	-0.07%
2022/07/25	1	15.80	0	0.00	15.85	1	3,337	0.03%
2022/07/21	4	15.55	0	0.00	15.75	4	3,396	0.12%
2022/07/20	3	15.45	0	0.00	15.45	3	3,387	0.09%
2022/07/18	0	15.25	0	0.00	15.25	0	3,446	0.00%
2022/07/15	0	0.00	0	15.05	14.95	0	3,440	0.00%
2022/07/13	1	15.10	0	0.00	15.05	1	3,472	0.03%
2022/07/11	0	0.00	6	15.41	15.45	-6	3,344	-0.18%
2022/07/08	34	15.50	1	15.45	15.40	33	3,361	0.98%
2022/07/07	0	0.00	1	15.40	15.30	-1	3,368	-0.03%
2022/07/05	1	15.35	2	15.43	15.35	-1	3,349	-0.03%
2022/07/04	0	0.00	3	16.27	16.05	-3	3,316	-0.09%
2022/07/01	3.6	16.25	1	16.40	16.10	2.6	3,294	0.08%
2022/06/30	2	16.80	0	0.00	16.80	2	3,261	0.06%
2022/06/28	1	17.50	3	17.53	17.45	-2	3,221	-0.06%
2022/06/23	1	16.95	5	16.81	16.95	-4	3,304	-0.12%
2022/06/22	7	17.19	0	0.00	16.85	7	3,350	0.21%
2022/06/21	2	17.40	17	17.39	17.50	-15	3,336	-0.45%
2022/06/20	5	17.38	0	0.00	17.15	5	3,337	0.15%
2022/06/16	2	17.50	0	0.00	17.45	2	3,328	0.06%
2022/06/15	2	17.55	0	0.00	17.70	2	3,356	0.06%
2022/06/14	0.1	17.40	0	0.00	17.50	0.1	3,375	0.00%
2022/06/13	8	17.80	0	0.00	17.75	8	3,365	0.24%
2022/06/10	3	18.17	0	0.00	18.20	3	3,362	0.09%
2022/06/09	2.6	18.44	3	18.50	18.40	-0.4	3,420	-0.01%
2022/06/07	1	18.15	0	18.35	18.20	1	3,476	0.03%
2022/06/02	2	18.18	0	0.00	18.05	2	3,693	0.05%
2022/06/01	2	18.40	0	0.00	18.40	2	3,819	0.05%
2022/05/31	1	18.35	0	0.00	18.25	1	3,837	0.03%
2022/05/30	1	18.30	0	0.00	18.35	1	3,840	0.03%
2022/05/26	6	18.01	1	18.00	17.95	5	3,861	0.13%
2022/05/25	2	17.85	0	0.00	17.90	2	3,890	0.05%
2022/05/24	3	18.15	0	0.00	17.85	3	3,962	0.08%
2022/05/19	0	0.00	3	17.90	17.90	-3	4,107	-0.07%
2022/05/18	0	0.00	2	18.00	18.00	-2	4,072	-0.05%
2022/05/17	1	17.65	1	17.75	17.70	0	4,040	0.00%
2022/05/13	0	0.00	7	17.78	17.80	-7	3,958	-0.18%
2022/05/12	5.2	17.65	1	17.50	17.30	4.2	3,961	0.11%
2022/05/11	4.3	18.73	0	0.00	18.75	4.3	3,796	0.11%
2022/05/10	53	19.73	56	19.63	19.35	-3	3,739	-0.08%
2022/05/09	29	19.58	16	19.65	19.55	13	3,687	0.35%
2022/05/06	4	19.94	1	20.00	20.00	3	3,743	0.08%
2022/05/04	6	20.53	0	0.00	20.30	6	3,881	0.15%
2022/05/03	351	21.33	352	21.57	20.70	-1	3,859	-0.03%	大買/大賣/
2022/04/27	2	19.80	0	0.00	20.05	2	3,623	0.06%
2022/04/25	2.1	20.45	0	0.00	20.45	2.1	3,639	0.06%
2022/04/22	0	0.00	5	21.45	21.40	-5	3,660	-0.14%
2022/04/21	26	21.40	0	0.00	21.15	26	3,674	0.71%
2022/04/20	0.2	21.05	2	21.10	21.15	-1.8	3,701	-0.05%
2022/04/18	0.3	20.45	0	0.00	20.35	0.3	3,820	0.01%
2022/04/15	15	20.77	0	0.00	20.65	15	3,876	0.39%
2022/04/12	3	20.40	0	0.00	20.35	3	4,015	0.07%
2022/04/11	1	20.80	0	0.00	20.75	1	4,033	0.02%
2022/04/08	8	21.18	0	0.00	21.30	8	4,070	0.20%
2022/04/07	0	0.00	1	21.10	20.90	-1	4,086	-0.02%
2022/04/06	41	21.45	39	21.50	21.50	2	4,130	0.05%
2022/04/01	0	0.00	3	21.33	21.40	-3	4,172	-0.07%
2022/03/31	0	21.40	0	0.00	21.40	0	4,465	0.00%
2022/03/30	1.2	21.24	2	21.25	21.30	-0.8	4,694	-0.02%
2022/03/29	1	21.55	0	0.00	21.10	1	4,766	0.02%
2022/03/28	6	21.55	8	21.50	21.50	-2	4,754	-0.04%
2022/03/25	17	20.95	1	21.25	20.90	16	4,695	0.34%
2022/03/24	5	21.37	0	0.00	21.40	5	4,671	0.11%
2022/03/23	5	21.35	0	0.00	21.35	5	4,694	0.11%
2022/03/22	0	21.42	0	21.30	21.35	0	4,745	0.00%
2022/03/21	0	21.40	0	21.40	21.50	0	4,885	0.00%
2022/03/18	1	20.95	1	21.15	21.15	0	5,233	0.00%
2022/03/17	1	20.80	0	20.95	20.95	1	5,248	0.02%
2022/03/16	63	20.50	1	20.40	20.45	62	5,284	1.17%
2022/03/15	2	20.63	0	0.00	20.40	2	5,354	0.04%
2022/03/14	4	21.13	2	21.00	20.85	2	5,376	0.04%
2022/03/11	2	20.65	14	20.56	20.60	-12	5,421	-0.22%
2022/03/10	1	20.10	0	0.00	20.40	1	5,400	0.02%
2022/03/09	0	0.00	3	19.52	19.55	-3	5,402	-0.06%
2022/03/08	5	19.64	7	19.15	19.20	-2	5,494	-0.04%
2022/03/07	9.1	20.47	0	0.00	20.15	9.1	5,424	0.17%
2022/03/04	6	21.51	5	21.45	21.45	1	5,458	0.02%
2022/03/02	1.1	21.55	15	21.55	21.65	-13.9	5,616	-0.25%
2022/03/01	1	21.85	0	0.00	21.80	1	5,678	0.02%
2022/02/25	3	21.72	2	21.60	21.60	1	5,733	0.02%
2022/02/24	3.1	22.04	2	21.98	21.70	1.1	5,783	0.02%
2022/02/23	4	22.35	0	0.00	22.40	4	5,727	0.07%
2022/02/22	2	22.55	0	0.00	22.45	2	5,772	0.03%
2022/02/21	5	23.10	1	23.15	23.20	4	5,849	0.07%
2022/02/18	0	0.00	11	22.55	22.50	-11	5,964	-0.18%
2022/02/17	0.1	22.60	1	22.55	22.55	-0.9	6,082	-0.01%
2022/02/16	0	0.00	6	22.31	22.50	-6	6,176	-0.10%
2022/02/15	0	0.00	4	22.25	22.30	-4	6,216	-0.06%
2022/02/14	31	22.60	9	22.59	22.40	22	6,296	0.35%
2022/02/11	7	22.96	1	22.95	22.90	6	6,319	0.09%
2022/02/10	5	23.20	5	23.30	23.20	0	6,373	0.00%
2022/02/09	55	23.25	15	23.14	23.20	40	6,444	0.62%
2022/02/07	1	22.20	0	0.00	22.70	1	6,516	0.02%
2022/01/26	7	21.99	6	22.00	22.05	1	6,721	0.01%
2022/01/25	5	22.11	0	0.00	22.05	5	7,132	0.07%
2022/01/24	0	0.00	2	22.48	22.50	-2	7,333	-0.03%
2022/01/20	1	22.80	2	23.13	23.25	-1	7,536	-0.01%
2022/01/19	3	22.78	0	0.00	22.75	3	7,583	0.04%
2022/01/18	4	22.95	0	0.00	22.90	4	7,684	0.05%
2022/01/17	2	23.00	1	22.90	22.95	1	7,695	0.01%
2022/01/14	0	0.00	6	23.15	23.15	-6	7,691	-0.08%
2022/01/13	0	0.00	1	23.55	23.60	-1	7,693	-0.01%
2022/01/12	6	23.05	2	23.20	23.55	4	7,741	0.05%
2022/01/11	2	23.30	0	0.00	23.10	2	7,689	0.03%
2022/01/10	1	23.00	0	0.00	23.45	1	7,762	0.01%
2022/01/07	2	23.50	0	0.00	23.50	2	7,758	0.03%
2022/01/06	10	23.77	8	23.75	23.80	2	7,744	0.03%
2022/01/04	2	23.90	5	23.94	23.90	-3	8,033	-0.04%
2022/01/03	1	24.05	0	0.00	24.10	1	8,236	0.01%
2021/12/30	1	24.35	0	0.00	24.40	1	8,439	0.01%
2021/12/28	1	24.55	17	24.37	24.25	-16	8,912	-0.18%
2021/12/27	69	24.90	46	24.87	24.55	23	8,969	0.26%
2021/12/24	5	24.38	10	24.56	24.55	-5	8,872	-0.06%
2021/12/23	1	24.05	1	24.05	24.20	0	8,763	0.00%
2021/12/22	6	23.93	1	23.95	23.85	5	8,899	0.06%
2021/12/21	12	23.78	6	23.86	23.85	6	9,672	0.06%
2021/12/20	1	23.75	4	23.88	23.75	-3	10,919	-0.03%
2021/12/17	21	23.55	29	23.66	23.70	-8	11,626	-0.07%
2021/12/16	7	23.49	0	0.00	23.40	7	11,709	0.06%
2021/12/15	18	23.52	0	0.00	23.50	18	11,757	0.15%
2021/12/14	67	23.72	0	0.00	23.60	67	11,674	0.57%
2021/12/13	0	0.00	2	23.75	23.65	-2	11,356	-0.02%
2021/12/10	2	23.90	0	0.00	23.80	2	11,436	0.02%
2021/12/09	12.1	24.18	0	0.00	24.10	12.1	11,418	0.11%
2021/12/08	0.1	24.60	1	24.55	24.50	-0.9	11,350	-0.01%
2021/12/07	3	24.53	5	24.65	24.55	-2	11,364	-0.02%
2021/12/06	0	0.00	1	24.50	24.60	-1	11,348	-0.01%
2021/12/03	1.1	24.83	0	0.00	24.55	1.1	11,460	0.01%
2021/12/02	9	24.64	21	24.50	24.55	-12	11,521	-0.10%
2021/12/01	24	23.90	1	23.90	24.10	23	11,489	0.20%
2021/11/30	2	23.78	8	24.11	24.15	-6	11,498	-0.05%
2021/11/29	12	23.65	2	23.55	23.70	10	11,497	0.09%
2021/11/26	0.1	24.90	0	0.00	24.35	0.1	11,492	0.00%
2021/11/25	0	0.00	3	25.13	25.15	-3	11,641	-0.03%
2021/11/24	1	24.75	0	0.00	24.90	1	11,883	0.01%
2021/11/23	6.1	24.50	1	24.50	24.30	5.1	12,181	0.04%
2021/11/22	2.1	24.85	4	24.95	24.95	-1.9	12,441	-0.02%
2021/11/19	2.1	25.10	0	0.00	25.00	2.1	12,794	0.02%
2021/11/18	42	25.64	60	25.55	25.35	-18	13,135	-0.14%
2021/11/17	13	24.88	15	24.85	24.90	-2	13,576	-0.01%
2021/11/16	3	25.53	3	25.55	25.45	0	14,031	0.00%
2021/11/15	3	25.12	3	25.20	25.00	0	14,288	0.00%
2021/11/12	0	0.00	4	25.35	25.35	-4	14,419	-0.03%
2021/11/11	5	25.29	8	25.36	25.25	-3	14,487	-0.02%
2021/11/10	4	25.65	1	25.40	25.25	3	14,686	0.02%
2021/11/09	4	25.34	2	25.35	25.50	2	14,727	0.01%
2021/11/08	8	25.43	52	25.50	25.50	-44	14,830	-0.30%
2021/11/05	10	24.82	2	25.20	25.20	8	14,893	0.05%
2021/11/04	5	25.41	12	25.25	25.10	-7	14,941	-0.05%
2021/11/03	26	25.71	12	25.79	25.55	14	14,868	0.09%
2021/11/02	29	25.53	21	25.71	25.75	8	14,598	0.05%
2021/11/01	63	24.70	12	24.70	24.70	51	14,140	0.36%
2021/10/29	2	24.00	4	23.66	24.00	-2	13,986	-0.01%
2021/10/28	2	23.20	0	0.00	23.25	2	13,892	0.01%
2021/10/27	2	23.45	2	23.15	23.20	0	13,948	0.00%
2021/10/26	3.1	23.63	40	23.75	23.50	-36.9	13,963	-0.26%
2021/10/25	0	0.00	5	23.80	24.15	-5	14,064	-0.04%
2021/10/22	9	23.81	1	23.90	23.85	8	14,236	0.06%
2021/10/21	2	23.98	3	24.13	24.25	-1	14,331	-0.01%
2021/10/20	34	23.98	1	23.85	23.90	33	14,407	0.23%
2021/10/18	6.1	23.96	5	24.05	23.75	1.1	14,696	0.01%
2021/10/15	1	23.40	1	23.55	23.60	0	14,801	0.00%
2021/10/14	6	23.28	1	23.40	23.30	5	14,915	0.03%
2021/10/13	7	23.22	7	23.56	22.95	0	14,981	0.00%
2021/10/12	11	23.24	0	0.00	23.35	11	15,093	0.07%
2021/10/08	13.1	24.39	2	23.85	23.80	11.1	15,197	0.07%
2021/10/07	8.1	24.59	0	0.00	24.60	8.1	15,341	0.05%
2021/10/06	24.1	24.86	7	25.30	24.40	17.1	15,683	0.11%
2021/10/05	3	25.20	3	25.00	26.20	0	15,845	0.00%
2021/10/04	6	26.58	10	26.53	26.00	-4	16,253	-0.02%
2021/10/01	19	26.83	43	27.18	26.60	-24	17,458	-0.14%
2021/09/30	22	28.10	14	27.89	28.15	8	19,544	0.04%
2021/09/29	34	27.43	44	27.87	27.35	-10	20,578	-0.05%
2021/09/28	236	29.10	218	28.49	28.00	18	20,798	0.09%	大買/大賣/
2021/09/27	2,457	29.01	2,420	29.09	29.10	37	20,738	0.18%	大買/大賣/
2021/09/24	770	28.14	757	28.18	27.50	13	20,876	0.06%	大買/大賣/
2021/09/23	4	25.04	0	0.00	26.30	4	21,071	0.02%
2021/09/22	3.1	25.54	39.1	25.30	25.15	-36	21,199	-0.17%
2021/09/17	0.1	26.25	0	0.00	25.90	0.1	21,437	0.00%
2021/09/16	28.2	26.24	6	26.25	26.20	22.2	21,692	0.10%
2021/09/15	7	26.35	7	26.31	26.75	0	22,009	0.00%
2021/09/14	12.1	26.69	10	26.60	26.50	2.1	23,056	0.01%
2021/09/13	6.1	26.84	1	26.70	26.95	5.1	24,384	0.02%
2021/09/10	7	26.89	1	26.90	26.90	6	24,983	0.02%
2021/09/09	1	26.40	2	26.45	26.85	-1	25,064	0.00%
2021/09/08	19.1	26.50	15	26.42	26.15	4.1	25,148	0.02%
2021/09/07	1.1	26.80	0	0.00	26.85	1.1	25,156	0.00%
2021/09/06	5.2	27.06	0	0.00	27.05	5.2	25,237	0.02%
2021/09/03	4.1	27.26	5	27.54	27.35	-0.9	25,676	0.00%
2021/09/02	15.1	27.61	16.1	27.67	27.40	-1	26,116	0.00%
2021/09/01	12.4	28.10	3	28.40	28.05	9.4	26,306	0.04%
2021/08/31	51.3	28.34	11	28.21	28.20	40.3	26,884	0.15%
2021/08/30	71.5	28.75	25	29.11	28.80	46.5	28,273	0.16%
2021/08/27	57.2	30.22	28.1	30.20	29.80	29.1	28,864	0.10%
2021/08/26	10	30.01	35	30.40	30.40	-25	30,057	-0.08%
2021/08/25	32	30.20	24	30.11	29.80	8	30,309	0.03%
2021/08/24	27	29.92	44	30.07	30.20	-17	30,105	-0.06%
2021/08/23	42	29.12	25.2	29.51	29.80	16.8	29,992	0.06%
2021/08/20	9	28.42	84	29.01	29.35	-75	29,683	-0.25%
2021/08/19	34.1	27.92	13	28.02	27.25	21.1	29,232	0.07%
2021/08/18	7.1	26.48	5.1	26.93	27.65	2	28,981	0.01%
2021/08/17	1.1	27.90	5	27.43	27.20	-3.9	29,034	-0.01%
2021/08/16	2	27.85	3	27.97	28.20	-1	29,325	0.00%
2021/08/13	0	0.00	6	27.85	27.70	-6	29,278	-0.02%
2021/08/12	122	28.36	119	28.28	27.45	3	29,479	0.01%	大買/大賣/
2021/08/11	7	27.02	2	27.25	27.25	5	29,712	0.02%
2021/08/10	0	0.00	3	28.03	27.80	-3	30,267	-0.01%
2021/08/09	2	28.05	2	27.75	27.50	0	30,588	0.00%
2021/08/06	3	27.60	1	27.65	27.50	2	30,886	0.01%
2021/08/05	1	27.65	0	0.00	27.70	1	31,285	0.00%
2021/08/04	2	28.10	2	28.15	28.00	0	32,036	0.00%
2021/08/03	33	27.79	32	27.80	27.90	1	33,285	0.00%
2021/08/02	14	27.96	2	27.85	28.10	12	33,857	0.04%
2021/07/30	4	28.09	3	28.08	28.25	1	33,900	0.00%
2021/07/29	1	27.85	33	28.41	28.85	-32	34,038	-0.09%
2021/07/28	6	27.00	2	26.60	26.75	4	34,043	0.01%
2021/07/27	5	27.49	17	27.58	27.50	-12	34,246	-0.04%
2021/07/26	16	28.34	3	28.43	28.10	13	34,397	0.04%
2021/07/23	15	28.77	22	28.84	29.00	-7	34,542	-0.02%
2021/07/22	6	28.01	4.3	27.94	27.90	1.7	34,617	0.00%
2021/07/21	19	28.07	11	28.15	27.95	8	34,729	0.02%
2021/07/20	13	28.88	8	28.93	28.70	5	35,260	0.01%
2021/07/19	10	29.52	8	29.83	29.75	2	35,762	0.01%
2021/07/16	12.1	29.84	65	29.68	29.55	-52.9	37,051	-0.14%
2021/07/15	33	28.77	44	29.34	29.80	-11	37,296	-0.03%
2021/07/14	10	28.71	46.4	28.39	28.65	-36.4	37,389	-0.10%
2021/07/13	40	29.33	57.1	29.05	28.55	-17.1	37,654	-0.05%
2021/07/12	91	30.44	43	30.45	30.00	48	37,373	0.13%
2021/07/09	119	31.14	333	30.68	30.60	-214	37,170	-0.58%	大買/大賣/鉅額交易
2021/07/08	425.4	31.54	333	31.19	31.20	92.4	37,200	0.25%	大買/大賣/
2021/07/07	1,842	32.61	1,846	32.79	33.00	-4	37,498	-0.01%	大買/大賣/
2021/07/06	1,281.1	31.26	1,106.6	31.23	30.20	174.4	36,604	0.48%	大買/大賣/鉅額交易
2021/07/05	9	29.09	153	29.24	29.30	-144	35,690	-0.40%	大賣/鉅額交易
2021/07/02	266	29.97	452	29.92	28.75	-186	35,679	-0.52%	大買/大賣/鉅額交易
2021/07/01	727	30.06	897	29.73	29.15	-170	35,241	-0.48%	大買/大賣/鉅額交易
2021/06/30	1,517	29.40	1,533.5	29.38	29.10	-16.5	34,075	-0.05%	大買/大賣/
2021/06/29	280	28.30	42	28.03	27.95	238	33,456	0.71%	大買/鉅額交易
2021/06/28	18	27.76	399	28.00	28.05	-381	33,345	-1.14%	大賣/鉅額交易
2021/06/25	42	28.24	30	28.35	28.40	12	33,139	0.04%
2021/06/24	24	28.05	5	28.48	28.05	19	33,230	0.06%
2021/06/23	498.1	29.46	338.7	29.30	28.00	159.4	32,962	0.48%	大買/大賣/鉅額交易
2021/06/22	746.7	28.64	673	28.59	28.35	73.7	32,133	0.23%	大買/大賣/
2021/06/21	252	26.47	200	26.73	27.20	52	31,048	0.17%	大買/大賣/
2021/06/18	7	25.89	8	25.84	26.20	-1	30,521	0.00%
2021/06/17	4	26.19	22	26.22	26.05	-18	30,515	-0.06%
2021/06/16	1	25.70	239	25.84	25.75	-238	30,607	-0.78%	大賣/鉅額交易
2021/06/15	205	26.36	388	26.19	26.20	-183	30,771	-0.59%	大買/大賣/鉅額交易
2021/06/11	233.5	25.95	157	26.13	25.80	76.5	30,806	0.25%	大買/大賣/
2021/06/09	328	26.80	17	26.26	25.80	311	30,328	1.03%	大買/鉅額交易
2021/06/08	145	26.94	149	26.94	26.95	-4	30,281	-0.01%	大買/大賣/
2021/06/07	324	26.93	313	27.16	26.75	11	30,078	0.04%	大買/大賣/
2021/06/04	281.2	26.69	298	26.68	25.45	-16.8	29,176	-0.06%	大買/大賣/
2021/06/03	1,151	26.62	1,087	26.67	26.30	64	28,926	0.22%	大買/大賣/
2021/06/02	79	24.63	39	24.80	25.00	40	27,737	0.14%
2021/06/01	2	23.68	2.6	23.58	24.05	-0.6	27,738	0.00%
2021/05/31	13	23.90	21	24.04	23.45	-8	28,031	-0.03%
2021/05/28	12	23.43	41	23.22	23.40	-29	28,241	-0.10%
2021/05/27	0	0.00	4	22.70	22.55	-4	28,840	-0.01%
2021/05/26	2	22.60	5	22.57	22.65	-3	28,940	-0.01%
2021/05/25	69	22.55	18	22.34	22.45	51	29,170	0.17%
2021/05/24	56	22.25	49	22.29	22.50	7	29,306	0.02%
2021/05/21	16.1	21.44	35	21.60	21.80	-18.9	29,216	-0.06%
2021/05/20	25	20.91	8	20.82	20.90	17	29,656	0.06%
2021/05/19	40	21.26	36	21.04	21.65	4	29,814	0.01%
2021/05/18	58.1	20.52	80	21.04	21.40	-21.9	29,967	-0.07%
2021/05/17	43	19.96	31	20.02	19.75	12	29,750	0.04%
2021/05/14	43	22.05	6	21.70	21.90	37	29,442	0.13%
2021/05/13	24.2	22.94	9	22.76	22.75	15.2	29,129	0.05%
2021/05/12	96	26.20	34.7	25.25	24.30	61.3	28,784	0.21%
2021/05/11	211	28.38	211.2	28.90	27.00	-0.2	28,130	0.00%	大買/大賣/
2021/05/10	39	28.02	41	27.93	27.70	-2	26,837	-0.01%
2021/05/07	9	25.94	16	26.24	26.30	-7	26,299	-0.03%
2021/05/06	13	26.72	49	26.48	26.05	-36	26,174	-0.14%
2021/05/05	180	26.56	25	26.27	26.20	155	26,135	0.59%	大買/鉅額交易
2021/05/04	11	26.41	10	26.68	25.65	1	26,011	0.00%
2021/05/03	67	28.17	49	28.14	27.75	18	25,692	0.07%
2021/04/29	39	29.04	24	29.12	29.20	15	25,556	0.06%
2021/04/28	1	29.55	56	29.48	29.50	-55	25,490	-0.22%
2021/04/27	30	28.86	51	29.07	29.05	-21	25,392	-0.08%
2021/04/26	107	29.56	85	29.74	29.45	22	25,277	0.09%	大買/
2021/04/23	30	28.33	16	28.75	28.80	14	24,765	0.06%
2021/04/22	198	29.32	203	29.68	28.15	-5	24,382	-0.02%	大買/大賣/
2021/04/21	89	28.60	236	28.75	28.50	-147	23,289	-0.63%	大賣/鉅額交易
2021/04/20	116.1	28.30	171	28.50	28.15	-55	22,959	-0.24%	大買/大賣/
2021/04/19	244	28.41	190	28.49	28.60	54	22,984	0.23%	大買/大賣/
2021/04/16	5	27.38	36	27.05	27.35	-31	22,491	-0.14%
2021/04/15	21	27.00	2	26.83	26.55	19	22,548	0.08%
2021/04/14	57	26.74	99	26.38	26.50	-42	22,414	-0.19%
2021/04/13	658	29.10	706	28.59	27.45	-48	22,241	-0.22%	大買/大賣/
2021/04/12	1,122.3	27.50	920.1	27.43	27.70	202.2	21,035	0.96%	大買/大賣/鉅額交易
2021/04/09	29	25.39	22.2	25.21	25.20	6.8	20,166	0.03%
2021/04/08	87.1	25.70	87	25.78	25.75	0.1	20,195	0.00%
2021/04/07	47.4	25.24	26.2	25.22	25.20	21.2	20,189	0.11%
2021/04/06	25.3	25.40	30	25.48	25.45	-4.8	21,139	-0.02%
2021/04/01	13	25.25	11.2	25.36	25.40	1.8	21,886	0.01%
2021/03/31	9	25.03	1	24.95	25.00	8	22,025	0.04%
2021/03/30	9	25.19	11	25.32	25.05	-2	22,293	-0.01%
2021/03/29	65	25.23	45	25.19	25.15	20	22,530	0.09%
2021/03/26	13	24.57	0	0.00	24.65	13	22,966	0.06%
2021/03/25	68	24.66	53.4	24.46	24.35	14.6	23,415	0.06%
2021/03/24	18	24.89	9	24.43	24.70	9	23,412	0.04%
2021/03/23	17.2	24.20	2	24.35	24.20	15.2	23,728	0.06%
2021/03/22	13.2	24.43	4	24.25	24.55	9.2	24,839	0.04%
2021/03/19	2	24.25	8	24.41	24.35	-6	25,482	-0.02%
2021/03/18	6	24.63	0	0.00	24.65	6	25,393	0.02%
2021/03/17	9	24.94	15	24.76	25.00	-6	25,353	-0.02%
2021/03/16	49	25.27	36	25.57	25.05	13	25,596	0.05%
2021/03/15	13	26.22	11	26.02	26.00	2	25,472	0.01%
2021/03/12	65	26.53	47.3	26.08	26.50	17.7	25,862	0.07%
2021/03/11	59.1	26.37	25	26.68	26.20	34.1	25,667	0.13%
2021/03/10	82	26.18	585	26.52	26.60	-503	25,320	-1.99%	大賣/鉅額交易
2021/03/09	926.2	26.34	461	26.17	26.60	465.2	24,847	1.87%	大買/大賣/鉅額交易
2021/03/08	27	25.46	35	25.61	25.25	-8	24,442	-0.03%
2021/03/05	489	25.70	472	25.71	25.10	17	24,446	0.07%	大買/大賣/
2021/03/04	36	25.33	75.5	25.65	25.35	-39.5	24,527	-0.16%
2021/03/03	60	24.90	124	24.86	25.10	-64	24,643	-0.26%	大賣/
2021/03/02	436	26.00	352	26.27	23.85	84	24,673	0.34%	大買/大賣/
2021/02/26	30	24.56	58	24.80	24.55	-28	23,870	-0.12%
2021/02/25	72	24.35	78	24.51	24.50	-6	23,628	-0.03%
2021/02/24	15.3	24.21	17	24.32	23.75	-1.7	23,315	-0.01%
2021/02/23	4	24.98	9	24.86	24.90	-5	22,923	-0.02%
2021/02/22	176	24.62	153	24.40	24.40	23	22,613	0.10%	大買/大賣/
2021/02/19	21	23.75	82.4	23.76	24.00	-61.4	21,988	-0.28%
2021/02/18	15	23.08	30	23.21	23.40	-15	21,673	-0.07%
2021/02/17	15	21.96	20.2	22.10	22.60	-5.2	21,185	-0.02%
2021/02/05	1	20.70	5	20.75	20.60	-4	21,124	-0.02%
2021/02/04	0	0.00	8	20.31	20.60	-8	21,036	-0.04%
2021/02/03	1	20.35	2	20.33	20.10	-1	21,083	0.00%
2021/02/02	2	19.70	7	19.83	20.10	-5	21,054	-0.02%
2021/02/01	1.1	19.57	0	0.00	19.80	1.1	21,016	0.01%
2021/01/29	0	0.00	2	19.75	19.45	-2	20,990	-0.01%
2021/01/28	0	0.00	3	19.60	19.55	-3	20,941	-0.01%
2021/01/27	19	19.24	1	19.45	19.45	18	20,916	0.09%
2021/01/26	42	19.89	1	19.60	19.70	41	20,753	0.20%
2021/01/25	1	20.10	3	20.22	20.25	-2	20,681	-0.01%
2021/01/22	5	19.41	6	19.65	19.80	-1	20,700	0.00%
2021/01/21	36.2	20.03	36	20.13	19.55	0.2	20,658	0.00%
2021/01/20	41	19.74	22	19.89	19.70	19	20,550	0.09%
2021/01/19	8	20.61	1	20.45	20.45	7	20,529	0.03%
2021/01/18	7	20.15	16	20.10	20.75	-9	20,590	-0.04%
2021/01/15	19	20.54	63.6	20.55	20.50	-44.6	20,512	-0.22%
2021/01/14	27.6	20.80	45	20.90	21.10	-17.4	20,317	-0.09%
2021/01/13	19.9	21.77	15	21.50	21.50	4.9	20,062	0.02%
2021/01/12	17	21.79	31	21.60	21.65	-14	19,936	-0.07%
2021/01/11	3	22.90	4	22.80	22.75	-1	19,579	-0.01%
2021/01/08	2.6	22.96	11.2	23.17	23.00	-8.6	19,476	-0.04%
2021/01/07	3.5	22.48	0	0.00	22.35	3.5	19,165	0.02%
2021/01/06	43	22.87	45	22.76	22.30	-2	19,005	-0.01%
2021/01/05	50.1	22.45	16	22.14	22.40	34.1	18,620	0.18%
2021/01/04	31	23.05	7	23.70	23.00	24	18,298	0.13%
2020/12/31	3.1	23.06	515	23.05	23.25	-511.9	17,806	-2.87%	大賣/鉅額交易
2020/12/30	9	23.43	510	23.21	23.20	-501	17,598	-2.85%	大賣/鉅額交易
2020/12/29	1,685	24.82	607.3	24.76	23.55	1,077.7	17,264	6.24%	大買/大賣/鉅額交易
2020/12/28	305	23.33	334	23.45	23.30	-29	16,048	-0.18%	大買/大賣/
2020/12/25	49	22.47	28	22.63	22.00	21	15,075	0.14%
2020/12/24	4	22.44	18	22.28	22.60	-14	14,630	-0.10%
2020/12/23	10	21.85	82	21.92	21.85	-72	14,265	-0.50%
2020/12/22	319	22.56	258.3	22.77	21.10	60.7	14,034	0.43%	大買/大賣/
2020/12/21	286	22.16	264	22.20	22.15	22	13,356	0.16%	大買/大賣/
2020/12/18	12.3	21.24	3	21.70	21.70	9.3	12,909	0.07%
2020/12/17	12	21.40	5	21.42	21.65	7	12,765	0.05%
2020/12/16	615	21.90	698	21.99	21.95	-83	12,331	-0.67%	大買/大賣/
2020/12/15	528	21.02	550.5	21.08	20.85	-22.5	11,296	-0.20%	大買/大賣/
2020/12/14	15	20.05	3	20.07	20.05	12	10,747	0.11%
2020/12/11	14	19.80	35	20.06	19.70	-21	11,001	-0.19%
2020/12/10	21	20.33	28	20.01	20.05	-7	10,978	-0.06%
2020/12/09	76	19.63	44	19.78	20.05	32	10,723	0.30%
2020/12/08	159	19.76	208	19.59	19.80	-49	10,876	-0.45%	大買/大賣/
2020/12/07	6.2	18.66	70	18.80	18.60	-63.8	10,537	-0.61%
2020/12/04	1	18.75	2.1	18.68	18.75	-1.1	10,758	-0.01%
2020/12/03	26	18.70	0	0.00	18.65	26	10,834	0.24%
2020/12/02	16	19.60	33	19.46	19.20	-17	10,983	-0.15%
2020/12/01	45	19.17	28.1	19.45	19.40	16.9	10,885	0.16%
2020/11/30	315.3	19.36	332	19.40	19.05	-16.7	10,762	-0.16%	大買/大賣/
2020/11/27	37	18.13	34	18.49	18.50	3	10,297	0.03%
2020/11/26	523	17.92	554	17.99	18.10	-31	10,050	-0.31%	大買/大賣/
2020/11/25	4.3	17.14	55	17.13	16.95	-50.7	10,420	-0.49%
2020/11/24	2	16.80	22	16.88	16.85	-20	11,456	-0.17%
2020/11/23	14.1	16.94	2	16.80	16.80	12.1	12,322	0.10%
2020/11/20	1.2	16.88	3	16.90	17.00	-1.8	12,641	-0.01%
2020/11/19	3.6	17.07	0	0.00	17.00	3.6	12,682	0.03%
2020/11/18	5.2	17.19	4	17.09	17.05	1.2	12,690	0.01%
2020/11/17	23.2	17.02	7	17.16	17.10	16.2	12,685	0.13%
2020/11/16	0.2	16.85	1	16.90	16.80	-0.8	12,703	-0.01%
2020/11/13	392	17.58	403	17.53	16.85	-11	12,720	-0.09%	大買/大賣/
2020/11/12	10	17.02	4	17.05	17.00	6	12,352	0.05%
2020/11/11	0	0.00	1	17.10	17.05	-1	12,385	-0.01%
2020/11/10	1	16.60	2	16.75	16.75	-1	12,326	-0.01%
2020/11/09	18	16.46	1	16.60	16.50	17	12,306	0.14%
2020/11/06	15.3	16.15	0	0.00	16.00	15.3	12,252	0.12%
2020/11/04	10	16.30	0	0.00	16.35	10	12,490	0.08%
2020/11/03	12	16.38	2	16.40	16.35	10	12,468	0.08%
2020/11/02	2	16.18	23	16.45	16.45	-21	12,625	-0.17%
2020/10/30	20.2	16.52	5	16.10	16.10	15.2	12,590	0.12%
2020/10/29	14	16.42	1	16.45	16.45	13	12,502	0.10%
2020/10/28	6	17.11	3	16.80	16.80	3	12,444	0.02%
2020/10/27	0	0.00	2	17.35	17.35	-2	12,406	-0.02%
2020/10/26	4	17.14	41	17.18	17.40	-37	12,249	-0.30%
2020/10/23	17.2	16.74	9	16.67	16.80	8.2	12,015	0.07%
2020/10/22	1.3	16.07	2	16.23	16.15	-0.7	11,926	-0.01%
2020/10/21	2	16.03	9	16.13	16.10	-7	11,877	-0.06%
2020/10/20	2	16.05	46	16.04	16.00	-44	11,898	-0.37%
2020/10/19	36	16.14	1	16.15	16.25	35	11,898	0.29%
2020/10/16	3	16.22	0	0.00	16.15	3	11,900	0.03%
2020/10/15	5	16.31	0	0.00	16.40	5	11,979	0.04%
2020/10/14	5	16.65	47	16.68	16.65	-42	12,112	-0.35%
2020/10/13	56	16.46	12	16.50	16.55	44	12,122	0.36%
2020/10/12	21	16.50	0	0.00	16.45	21	12,197	0.17%
2020/10/08	15	16.80	0	0.00	16.80	15	12,442	0.12%
2020/10/07	1	16.95	0	0.00	17.00	1	12,479	0.01%
2020/10/06	4	17.04	1	16.95	16.95	3	12,455	0.02%
2020/10/05	1	16.60	0	0.00	16.70	1	12,445	0.01%
2020/09/29	27	16.79	0	0.00	16.75	27	12,585	0.21%
2020/09/28	10	16.80	12	16.82	16.90	-2	12,652	-0.02%
2020/09/25	8	16.57	5	16.48	16.50	3	12,726	0.02%
2020/09/24	17	17.01	2	17.33	16.70	15	12,623	0.12%
2020/09/23	15	17.52	1.1	17.43	17.65	13.9	12,487	0.11%
2020/09/22	10	17.50	2	17.45	17.45	8	12,466	0.06%
2020/09/21	15	18.10	22	17.99	17.90	-7	12,326	-0.06%
2020/09/18	50	18.30	50	18.25	18.25	0	12,286	0.00%
2020/09/17	9	18.26	12	18.29	18.20	-3	12,245	-0.02%
2020/09/16	24	18.51	19	18.41	18.55	5	12,087	0.04%
2020/09/15	4	17.99	2	17.95	17.90	2	11,716	0.02%
2020/09/14	62	18.05	58	17.96	17.70	4	11,687	0.03%
2020/09/11	125	17.99	168	17.81	17.45	-43	11,673	-0.37%	大買/大賣/
2020/09/10	131	17.70	103	17.82	17.70	28	11,860	0.24%	大買/大賣/
2020/09/09	404	17.77	425	17.71	17.45	-21	12,503	-0.17%	大買/大賣/
2020/09/08	7	17.47	1	17.25	17.25	6	12,463	0.05%
2020/09/07	7	17.56	5	17.57	17.40	2	12,358	0.02%
2020/09/04	24	16.98	22	16.95	17.05	2	12,113	0.02%
2020/09/03	44	17.00	8	17.08	17.20	36	12,388	0.29%
2020/09/02	2	16.83	136	16.93	17.00	-134	12,253	-1.09%	大賣/鉅額交易
2020/09/01	74	16.99	28	17.22	17.05	46	12,117	0.38%
2020/08/31	541	17.13	518	17.16	17.45	23	11,852	0.19%	大買/大賣/
2020/08/28	1,515	16.54	1,554	16.49	16.40	-39	11,091	-0.35%	大買/大賣/
2020/08/27	82	15.61	524	15.66	15.15	-442	10,286	-4.30%	大賣/鉅額交易
2020/08/26	588	15.22	159	15.12	15.30	429	9,435	4.55%	大買/大賣/鉅額交易
2020/08/25	4	14.00	0	0.00	13.95	4	9,154	0.04%
2020/08/21	7	13.95	0	0.00	13.95	7	9,727	0.07%
2020/08/20	19	13.75	0	0.00	13.75	19	9,783	0.19%
2020/08/19	4	14.61	0	0.00	14.50	4	9,664	0.04%
2020/08/18	0	0.00	1.5	14.77	14.75	-1.5	9,610	-0.02%
2020/08/17	0	0.00	5	15.10	15.05	-5	9,622	-0.05%
2020/08/14	11	14.91	23	15.01	15.00	-12	9,567	-0.13%
2020/08/13	1	14.90	6	15.05	14.90	-5	9,576	-0.05%
2020/08/12	13	14.89	5	15.10	14.80	8	9,882	0.08%
2020/08/11	1	15.20	1	15.20	15.05	0	9,856	0.00%
2020/08/10	15	15.01	18	15.26	15.00	-3	9,791	-0.03%
2020/08/06	28	14.78	10	15.02	14.90	18	9,658	0.19%
2020/08/05	0	0.00	1	14.50	14.50	-1	9,551	-0.01%
2020/08/04	10	14.30	7	14.31	14.30	3	9,604	0.03%
2020/08/03	6	14.22	0	0.00	14.40	6	9,745	0.06%
2020/07/31	0	0.00	1	14.65	14.65	-1	10,163	-0.01%
2020/07/29	0	0.00	1	14.30	14.30	-1	10,326	-0.01%
2020/07/28	1	13.85	7	14.22	14.20	-6	10,367	-0.06%
2020/07/27	4	14.26	4	14.18	14.15	0	10,380	0.00%
2020/07/24	9	14.44	0	0.00	14.35	9	10,448	0.09%
2020/07/22	1	14.90	3	14.90	14.90	-2	10,392	-0.02%
2020/07/21	3	14.95	2	15.00	14.90	1	10,347	0.01%
2020/07/20	27	14.80	32	14.92	15.10	-5	10,242	-0.05%
2020/07/17	11	14.74	0	0.00	14.45	11	10,072	0.11%
2020/07/16	9	15.00	11	14.96	14.90	-2	10,092	-0.02%
2020/07/15	17	15.14	35	14.83	14.75	-18	10,012	-0.18%
2020/07/14	9	14.33	8	14.47	14.30	1	9,794	0.01%
2020/07/13	0	0.00	15	14.17	14.30	-15	9,803	-0.15%
2020/07/10	3	14.00	2	14.10	13.95	1	10,023	0.01%
2020/07/09	11	14.45	1	14.70	14.40	10	10,033	0.10%
2020/07/08	0	0.00	1	14.75	14.60	-1	10,021	-0.01%
2020/07/07	9	14.53	4	14.50	14.45	5	9,954	0.05%
2020/07/06	0	0.00	4	14.51	14.70	-4	9,943	-0.04%
2020/07/03	0	0.00	3	14.05	14.10	-3	9,952	-0.03%
2020/07/01	5	14.27	1	14.30	14.35	4	10,140	0.04%
2020/06/29	0	0.00	26	13.97	14.00	-26	10,181	-0.26%
2020/06/24	1	14.25	0	0.00	14.20	1	10,114	0.01%
2020/06/23	1	14.35	0	0.00	14.30	1	10,084	0.01%
2020/06/22	0	0.00	7	14.34	14.55	-7	10,079	-0.07%
2020/06/19	5	14.57	21	14.52	14.45	-16	10,290	-0.16%
2020/06/18	4	15.00	7	15.00	14.85	-3	10,179	-0.03%
2020/06/17	40	15.06	9	15.11	14.75	31	10,112	0.31%
2020/06/16	361	14.73	477	14.66	15.10	-116	9,644	-1.20%	大買/大賣/鉅額交易
2020/06/15	117	14.00	25	14.02	13.75	92	8,973	1.03%	大買/
2020/06/12	3	13.20	5	13.20	13.45	-2	8,919	-0.02%
2020/06/11	17	13.85	12	13.74	13.60	5	9,002	0.06%
2020/06/10	14	14.08	16	14.07	13.85	-2	9,104	-0.02%
2020/06/09	3	13.70	11	13.80	13.90	-8	9,041	-0.09%
2020/06/08	4	13.44	0	0.00	13.50	4	9,310	0.04%
2020/06/05	6	13.40	10	13.68	13.65	-4	9,508	-0.04%
2020/06/04	27	13.54	16	13.76	13.45	11	9,736	0.11%
2020/06/03	243	13.97	267	13.91	13.75	-24	9,877	-0.24%	大買/大賣/
2020/06/02	1	13.35	60	13.35	13.30	-59	9,928	-0.59%
2020/06/01	2	13.15	16	13.19	13.25	-14	10,142	-0.14%
2020/05/29	15	13.30	11	13.23	13.20	4	10,505	0.04%
2020/05/28	45	13.14	55	13.32	13.10	-10	10,702	-0.09%
2020/05/27	0	0.00	9.4	12.65	12.60	-9.4	10,775	-0.09%
2020/05/26	2	12.35	6	12.41	12.40	-4	12,142	-0.03%
2020/05/22	14	12.22	0	0.00	12.20	14	13,903	0.10%
2020/05/21	7	12.59	0	0.00	12.55	7	14,118	0.05%
2020/05/20	19	12.64	0	0.00	12.55	19	14,374	0.13%
2020/05/19	6	12.75	35	12.82	12.80	-29	14,879	-0.19%
2020/05/18	0	0.00	9	12.24	12.25	-9	14,976	-0.06%
2020/05/15	54	12.00	0	0.00	12.00	54	15,174	0.36%
2020/05/14	3	12.12	0	0.00	12.05	3	15,208	0.02%
2020/05/12	11	12.64	0	0.00	12.60	11	15,106	0.07%
2020/05/11	1	12.55	5	12.58	12.55	-4	15,021	-0.03%
2020/05/08	11	12.25	0	0.00	12.15	11	14,963	0.07%
2020/05/07	6	12.48	0	0.00	12.30	6	14,839	0.04%
2020/05/06	15	12.58	4	12.80	12.45	11	14,409	0.08%
2020/05/05	8	13.06	0	0.00	13.05	8	14,246	0.06%
2020/04/30	1	13.40	2	13.40	13.40	-1	14,190	-0.01%
2020/04/29	0	0.00	11	13.30	13.15	-11	14,217	-0.08%
2020/04/28	0	0.00	4	13.10	13.10	-4	14,145	-0.03%
2020/04/27	4	12.89	0	0.00	13.00	4	14,252	0.03%
2020/04/23	10	12.50	0	0.00	12.45	10	14,209	0.07%
2020/04/22	0	0.00	13	12.30	12.45	-13	14,342	-0.09%
2020/04/21	3	12.55	0	0.00	12.40	3	14,360	0.02%
2020/04/20	0	0.00	9	12.90	13.05	-9	14,296	-0.06%
2020/04/17	3	12.87	10	12.95	13.00	-7	14,282	-0.05%
2020/04/16	12	13.03	0	0.00	13.10	12	14,182	0.08%
2020/04/15	5	13.17	14	13.13	13.35	-9	14,176	-0.06%
2020/04/13	10	12.45	0	0.00	12.35	10	14,138	0.07%
2020/04/10	0	0.00	4	12.55	12.60	-4	14,301	-0.03%
2020/04/09	3	12.55	1	12.60	12.55	2	14,554	0.01%
2020/04/08	0	0.00	3	12.35	12.50	-3	14,715	-0.02%
2020/04/07	4	12.29	5	12.55	12.35	-1	14,648	-0.01%
2020/04/06	6	12.31	9	12.27	12.35	-3	14,582	-0.02%
2020/04/01	6	11.67	2	11.85	11.95	4	14,596	0.03%
2020/03/31	5	11.65	0	0.00	11.55	5	14,852	0.03%
2020/03/30	0	0.00	2	11.60	11.65	-2	14,875	-0.01%
2020/03/27	18	11.67	0	0.00	11.40	18	14,844	0.12%
2020/03/26	1	11.70	4	11.68	11.60	-3	14,789	-0.02%
2020/03/25	15	11.81	12	11.83	11.65	3	14,807	0.02%
2020/03/24	9	11.31	0	0.00	11.25	9	14,670	0.06%
2020/03/23	12	10.75	2	11.10	10.95	10	14,700	0.07%
2020/03/20	26	11.43	28	11.51	11.40	-2	14,672	-0.01%
2020/03/19	29	10.74	6	10.88	10.70	23	14,718	0.16%
2020/03/18	21	12.41	2	12.50	11.85	19	14,753	0.13%
2020/03/17	13	12.53	6	12.93	12.75	7	14,623	0.05%
2020/03/16	36	13.16	2	13.30	12.75	34	14,477	0.23%
2020/03/13	73	13.06	5	13.10	13.50	68	14,271	0.48%
2020/03/12	13	15.29	0	0.00	14.35	13	14,018	0.09%
2020/03/11	8	16.41	0	0.00	15.90	8	13,831	0.06%
2020/03/10	3	15.98	4	16.24	16.45	-1	13,569	-0.01%
2020/03/09	126	16.75	109	16.94	16.20	17	13,285	0.13%	大買/大賣/
2020/03/06	11	17.08	77	17.04	16.90	-66	13,005	-0.51%
2020/03/05	10	17.19	10	17.42	17.50	0	12,656	0.00%
2020/03/04	22	17.73	48	18.17	17.60	-26	12,393	-0.21%
2020/03/03	73	18.08	42	18.10	18.05	31	11,946	0.26%
2020/03/02	32	18.14	19	18.18	17.90	13	11,585	0.11%
2020/02/27	440	18.71	430	18.73	18.20	10	11,017	0.09%	大買/大賣/
2020/02/26	391	17.76	492	17.78	18.05	-101	9,546	-1.06%	大買/大賣/鉅額交易
2020/02/25	10	16.48	21	16.45	16.45	-11	8,046	-0.14%
2020/02/24	60	16.44	83	16.53	16.60	-23	7,737	-0.30%
2020/02/21	37	16.17	33	16.13	16.25	4	7,447	0.05%
2020/02/20	25	16.40	52	16.17	16.10	-27	7,157	-0.38%
2020/02/19	208	15.80	229	15.80	15.85	-21	6,594	-0.32%	大買/大賣/
2020/02/18	8	15.00	1	15.05	15.05	7	6,160	0.11%
2020/02/17	0	0.00	9	14.58	14.50	-9	5,958	-0.15%
2020/02/14	0	0.00	1	14.25	14.25	-1	5,894	-0.02%
2020/02/13	1	14.10	0	0.00	14.05	1	5,930	0.02%
2020/02/12	3	14.08	0	0.00	14.05	3	5,987	0.05%
2020/02/11	0	0.00	4	14.13	14.10	-4	6,007	-0.07%
2020/02/10	5	13.83	0	0.00	13.80	5	6,031	0.08%
2020/02/07	3	13.85	6	14.05	14.05	-3	6,037	-0.05%
2020/02/06	11	13.85	0	0.00	13.85	11	6,019	0.18%
2020/02/05	5	13.68	3	13.70	13.65	2	6,017	0.03%
2020/02/04	2	13.40	2	13.30	13.45	0	5,973	0.00%
2020/02/03	3	12.93	2	13.40	13.40	1	5,965	0.02%
2020/01/30	3	13.73	2	13.80	13.60	1	5,811	0.02%
2020/01/20	0	0.00	2.2	15.01	15.05	-2.2	5,710	-0.04%
2020/01/17	2	15.05	1	14.90	14.95	1	5,677	0.02%
2020/01/16	5	14.81	4	14.74	14.85	1	5,645	0.02%
2020/01/15	3	15.10	7	15.10	15.05	-4	5,512	-0.07%
2020/01/13	4	15.19	0	0.00	15.20	4	5,521	0.07%
2020/01/10	4	15.40	0	0.00	15.30	4	5,570	0.07%
2020/01/09	2	15.40	33	15.47	15.50	-31	5,566	-0.56%
2020/01/08	25	15.22	1	15.40	15.20	24	5,523	0.43%
2020/01/07	18	15.56	0	0.00	15.60	18	5,417	0.33%
2020/01/06	6	15.90	8	15.74	15.90	-2	5,266	-0.04%
2020/01/03	6	15.83	12	15.74	15.70	-6	5,073	-0.12%
2020/01/02	9	15.46	11	15.59	15.75	-2	4,772	-0.04%
2019/12/31	2	14.90	1	15.05	15.05	1	4,537	0.02%
2019/12/30	3	14.92	1	14.90	15.00	2	4,477	0.04%
2019/12/27	0	0.00	6	15.06	15.00	-6	4,400	-0.14%
2019/12/26	7	14.99	12	14.97	14.95	-5	4,265	-0.12%
2019/12/25	0	0.00	1	14.20	14.30	-1	3,898	-0.03%
2019/12/24	1	14.20	0	0.00	14.20	1	3,820	0.03%
2019/12/23	1	14.40	4	14.40	14.40	-3	3,796	-0.08%
2019/12/20	1	14.45	0	0.00	14.35	1	3,750	0.03%
2019/12/19	36	14.67	2	14.90	14.65	34	3,677	0.92%
2019/12/18	1	14.70	1	14.65	14.70	0	3,566	0.00%
2019/12/17	4	14.50	3	14.52	14.55	1	3,473	0.03%
2019/12/16	2	14.45	3	14.48	14.40	-1	3,346	-0.03%
2019/12/13	0	0.00	70	14.03	14.10	-70	3,149	-2.22%
2019/12/12	2	13.85	0	0.00	13.75	2	2,886	0.07%
2019/12/10	3	13.75	1	13.75	13.75	2	2,747	0.07%
2019/12/09	3	13.60	0	0.00	13.75	3	2,715	0.11%
2019/12/06	22	13.28	3	13.38	13.45	19	2,609	0.73%
2019/12/05	1	13.00	0	0.00	12.95	1	2,471	0.04%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/03	2	13.05	0	0.00	13.00	2	2,469	0.08%
2019/12/02	1	13.10	0	0.00	13.05	1	2,479	0.04%
2019/11/26	2	13.20	0	0.00	13.15	2	2,526	0.08%
2019/11/20	0	0.00	1	13.15	13.15	-1	2,502	-0.04%
2019/11/19	3	13.15	9	13.15	13.20	-6	2,508	-0.24%
2019/11/18	0	0.00	2	13.10	13.15	-2	2,518	-0.08%
2019/11/15	2	13.15	27	13.11	13.15	-25	2,556	-0.98%
2019/11/14	2	13.05	59	13.10	13.00	-57	2,553	-2.23%
2019/11/13	0	0.00	3	13.10	13.10	-3	2,553	-0.12%
2019/11/12	2	13.20	0	0.00	13.15	2	2,553	0.08%
2019/11/11	12	13.30	1	13.30	13.30	11	2,528	0.43%
2019/11/08	1	13.50	0	0.00	13.50	1	2,480	0.04%
2019/11/04	5	13.65	0	0.00	13.60	5	2,315	0.22%
2019/10/28	0.2	13.70	0	0.00	13.75	0.2	2,327	0.01%
2019/10/24	3	13.70	0	0.00	13.85	3	2,305	0.13%
2019/10/22	5	13.85	0	0.00	13.90	5	2,302	0.22%
2019/10/21	1	13.85	0	0.00	13.85	1	2,297	0.04%
2019/10/18	2	13.50	3	13.60	13.65	-1	2,261	-0.04%
2019/10/17	0	0.00	0.2	13.65	13.55	-0.2	2,206	-0.01%
2019/10/14	0.1	13.70	0	0.00	13.70	0.1	2,523	0.00%
2019/10/09	0	0.00	22	13.55	13.50	-22	2,506	-0.88%
2019/10/08	3	13.60	1	13.60	13.60	2	2,494	0.08%
2019/10/07	2	13.70	2	13.60	13.70	0	2,487	0.00%
2019/10/04	5	13.65	1	13.60	13.55	4	2,490	0.16%
2019/10/02	5	13.65	0	0.00	13.70	5	2,498	0.20%
2019/09/27	12	13.74	0	0.00	13.65	12	2,516	0.48%
2019/09/26	10	13.95	2	13.88	13.90	8	2,508	0.32%
2019/09/24	5	14.40	6	14.20	14.20	-1	2,519	-0.04%
2019/09/23	26	14.45	0	0.00	14.45	26	2,523	1.03%
2019/09/20	12	14.69	8	14.84	14.60	4	2,538	0.16%
2019/09/17	20	14.43	1	14.45	14.45	19	2,530	0.75%
2019/09/12	11	14.41	0	0.00	14.40	11	2,563	0.43%
2019/09/10	1	14.60	0	0.00	14.60	1	2,569	0.04%
2019/09/09	1	15.00	7	14.81	14.65	-6	2,563	-0.23%
2019/09/06	1	14.55	0	0.00	14.65	1	2,503	0.04%
2019/09/04	2	14.65	0	0.00	14.65	2	2,596	0.08%
2019/09/03	3	14.43	6	14.63	14.70	-3	2,606	-0.12%
2019/09/02	2	14.10	1	14.25	14.25	1	2,565	0.04%
2019/08/30	1	14.05	5	14.03	14.05	-4	2,641	-0.15%
2019/08/27	0	0.00	9	13.65	13.65	-9	2,853	-0.32%
2019/08/26	10	13.35	10	13.55	13.60	0	3,247	0.00%
2019/08/21	6	13.75	0	0.00	13.75	6	3,324	0.18%
2019/08/20	6	13.91	1	13.95	14.00	5	3,355	0.15%
2019/08/19	2	13.65	0	0.00	13.55	2	3,316	0.06%
2019/08/16	10	13.40	2	13.45	13.55	8	3,343	0.24%
2019/08/15	0	0.00	8	13.55	13.55	-8	3,329	-0.24%
2019/08/14	3	13.93	0	0.00	13.70	3	3,336	0.09%
2019/08/13	1	13.90	0	0.00	13.80	1	3,327	0.03%
2019/08/12	6	13.98	0	0.00	14.05	6	3,325	0.18%
2019/08/07	0	0.00	2	14.40	14.15	-2	3,392	-0.06%
2019/08/06	4	13.94	1	13.95	14.30	3	3,438	0.09%
2019/08/05	1	14.25	0	0.00	14.25	1	3,463	0.03%
2019/08/02	0	0.00	15	14.55	14.55	-15	3,614	-0.42%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	11	15.09	0	0.00	14.95	11	3,691	0.30%
2019/07/30	10	15.20	5	15.15	15.15	5	3,756	0.13%
2019/07/29	0	0.00	10	15.40	15.35	-10	3,914	-0.26%
2019/07/24	8	15.25	3	15.45	15.20	5	4,820	0.10%
2019/07/23	12	15.14	12	15.08	15.10	0	4,865	0.00%
2019/07/22	7	15.31	0	0.00	15.35	7	4,861	0.14%
2019/07/19	6	15.19	0	0.00	15.20	6	4,855	0.12%
2019/07/18	12	15.43	3	15.45	15.30	9	4,860	0.19%
2019/07/17	112	15.68	3	15.70	15.60	109	4,838	2.25%	大買/鉅額交易
2019/07/16	2	15.05	44	15.21	16.00	-42	4,789	-0.88%
2019/07/09	0	0.00	20	14.65	14.70	-20	4,790	-0.42%
2019/07/08	3	14.85	0	0.00	14.60	3	4,890	0.06%
2019/07/04	3	14.85	0	0.00	14.90	3	5,059	0.06%
2019/07/03	2	14.90	15	14.95	14.90	-13	5,130	-0.25%
2019/07/02	3	14.75	8	14.91	14.90	-5	5,200	-0.10%
2019/07/01	0	0.00	2	14.73	14.70	-2	5,250	-0.04%
2019/06/28	14	14.58	0	0.00	14.55	14	5,402	0.26%
2019/06/26	0	0.00	1	14.80	14.80	-1	5,473	-0.02%
2019/06/25	0	0.00	3	14.85	14.65	-3	5,511	-0.05%
2019/06/24	2	14.65	0	0.00	14.85	2	5,572	0.04%
2019/06/20	0	0.00	2	15.00	14.90	-2	5,769	-0.03%
2019/06/19	0	0.00	1	14.80	14.80	-1	6,047	-0.02%
2019/06/17	2	14.40	0	0.00	14.40	2	6,523	0.03%
2019/06/14	1	14.55	0	0.00	14.50	1	7,034	0.01%
2019/06/13	20	14.53	19	14.55	14.65	1	7,464	0.01%
2019/06/12	61	14.61	0	0.00	14.70	61	8,354	0.73%
2019/06/10	2	14.05	0	0.00	14.05	2	8,771	0.02%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/03	6	14.26	131	14.16	14.10	-125	9,449	-1.32%	大賣/鉅額交易
2019/05/31	130	14.55	0	0.00	14.55	130	9,414	1.38%	大買/鉅額交易
2019/05/30	1	15.15	0	0.00	15.15	1	9,112	0.01%
2019/05/28	1	15.00	0	0.00	15.50	1	9,215	0.01%
2019/05/27	3	15.17	0	0.00	15.20	3	9,364	0.03%
2019/05/24	1	15.45	30	15.45	15.45	-29	9,482	-0.31%
2019/05/23	12	15.63	0	0.00	15.45	12	9,507	0.13%
2019/05/22	5	16.03	0	0.00	15.95	5	9,526	0.05%
2019/05/21	0	0.00	1	15.95	16.00	-1	9,584	-0.01%
2019/05/20	0	0.00	11	15.93	15.70	-11	9,633	-0.11%
2019/05/17	1	15.60	0	0.00	15.50	1	9,715	0.01%
2019/05/16	1	15.85	2	16.05	15.80	-1	9,869	-0.01%
2019/05/15	0	0.00	4	15.85	15.90	-4	10,090	-0.04%
2019/05/14	10	15.25	5	15.20	15.45	5	10,199	0.05%
2019/05/13	6	15.34	47	15.25	15.30	-41	10,319	-0.40%
2019/05/10	18	15.52	80	15.83	15.50	-62	10,295	-0.60%
2019/05/09	2	16.50	3	16.40	16.40	-1	10,147	-0.01%
2019/05/08	5	16.60	0	0.00	16.70	5	10,122	0.05%
2019/05/07	1	16.70	1	16.85	16.80	0	10,112	0.00%
2019/05/06	17	17.07	1	16.75	16.75	16	10,056	0.16%
2019/05/03	50	17.57	0	0.00	17.55	50	9,947	0.50%
2019/05/02	85	18.07	1	17.75	17.70	84	9,848	0.85%
2019/04/30	21	17.70	48	17.80	18.10	-27	9,508	-0.28%
2019/04/26	1	16.60	0	0.00	16.75	1	8,995	0.01%
2019/04/24	7	17.04	2	17.10	16.90	5	8,990	0.06%
2019/04/23	0	0.00	1	16.95	17.00	-1	8,962	-0.01%
2019/04/22	0	0.00	1	16.90	16.95	-1	8,930	-0.01%
2019/04/18	4	16.68	0	0.00	16.45	4	8,863	0.05%
2019/04/17	1	16.75	12	16.85	16.85	-11	8,861	-0.12%
2019/04/16	1	17.10	1	16.90	17.00	0	8,858	0.00%
2019/04/15	0	0.00	6	16.52	16.90	-6	8,825	-0.07%
2019/04/12	6	16.46	10	16.70	16.35	-4	8,782	-0.05%
2019/04/11	2	16.95	1	17.10	16.65	1	8,701	0.01%
2019/04/10	2	17.13	0	0.00	17.00	2	8,621	0.02%
2019/04/09	4	17.08	0	0.00	17.05	4	8,563	0.05%
2019/04/08	0	0.00	2	17.38	17.20	-2	8,487	-0.02%
2019/04/03	1	17.50	0	0.00	17.40	1	8,414	0.01%
2019/04/02	1	17.55	1	17.60	17.65	0	8,362	0.00%
2019/04/01	1	17.05	0	0.00	17.10	1	8,220	0.01%
2019/03/28	5	17.18	0	0.00	17.20	5	8,115	0.06%
2019/03/26	15	17.17	0	0.00	17.10	15	8,096	0.19%
2019/03/25	3	17.03	0	0.00	17.05	3	8,034	0.04%
2019/03/22	44	17.44	61	17.56	17.45	-17	7,913	-0.21%
2019/03/21	9	18.29	3	18.20	18.15	6	7,644	0.08%
2019/03/20	406	18.18	371	18.16	18.05	35	7,508	0.47%	大買/大賣/
2019/03/19	81	19.54	59.1	19.66	18.90	21.9	7,176	0.31%
2019/03/18	34	20.91	61	20.97	20.75	-27	6,678	-0.40%
2019/03/15	469	19.92	464	19.97	20.85	5	6,362	0.08%	大買/大賣/
2019/03/14	1	19.20	21	19.19	19.30	-20	5,534	-0.36%
2019/03/13	18	19.00	25	19.23	18.95	-7	5,465	-0.13%
2019/03/12	75	18.76	21	18.89	19.00	54	5,169	1.04%
2019/03/11	204	17.86	195	17.89	17.70	9	4,796	0.19%	大買/大賣/
2019/03/08	9	16.98	0	0.00	16.95	9	4,838	0.19%
2019/03/07	3	17.40	0	0.00	17.25	3	4,883	0.06%
2019/03/06	20	17.68	0	18.00	17.80	20	4,838	0.41%
2019/03/05	1	17.65	0	0.00	17.65	1	4,744	0.02%
2019/03/04	7	17.29	0	0.00	17.35	7	4,655	0.15%
2019/02/27	10	17.53	1	17.30	17.45	9	4,632	0.19%
2019/02/26	1	17.90	3	18.08	17.80	-2	4,707	-0.04%
2019/02/25	7	17.83	11	17.72	17.95	-4	4,584	-0.09%
2019/02/22	11	17.10	30	17.19	17.10	-19	4,436	-0.43%
2019/02/21	1	17.10	0	0.00	17.30	1	4,426	0.02%
2019/02/20	3	17.10	1	17.15	17.20	2	4,448	0.04%
2019/02/19	10	17.20	0	0.00	17.15	10	4,383	0.23%
2019/02/15	32	16.88	4	17.10	17.05	28	4,241	0.66%
2019/02/14	2	16.85	10	16.92	17.15	-8	4,070	-0.20%
2019/02/13	4	16.06	8	16.13	16.40	-4	3,827	-0.10%
2019/02/12	6	15.69	9	15.89	16.05	-3	3,718	-0.08%
2019/01/29	12	14.96	2	15.15	15.10	10	3,613	0.28%
2019/01/28	2	15.05	0	0.00	15.05	2	3,608	0.06%
2019/01/24	0	0.00	15	14.90	14.80	-15	3,623	-0.41%
2019/01/18	10	14.45	0	0.00	14.50	10	3,634	0.28%
2019/01/17	1	14.45	16	14.45	14.45	-15	3,674	-0.41%
2019/01/16	0	0.00	2	14.25	14.35	-2	3,668	-0.05%
2019/01/15	5	14.15	0	0.00	14.20	5	3,691	0.14%
2019/01/14	2	14.00	0	0.00	14.05	2	3,711	0.05%
2019/01/11	12	14.15	0	0.00	14.20	12	3,752	0.32%
2019/01/10	6	14.15	0	0.00	14.20	6	3,754	0.16%
2019/01/09	0	0.00	5	14.38	14.35	-5	3,755	-0.13%
2019/01/08	0	0.00	7	13.95	14.15	-7	3,730	-0.19%
2019/01/07	5	13.65	8	13.79	13.65	-3	3,733	-0.08%
2019/01/04	12	13.36	70	13.25	13.45	-58	3,760	-1.54%
2019/01/03	2	13.78	0	0.00	13.70	2	3,874	0.05%
2019/01/02	16	14.06	0	0.00	14.00	16	3,875	0.41%
2018/12/26	4	14.33	0	0.00	14.20	4	4,016	0.10%
2018/12/25	4	14.26	6	14.25	14.20	-2	4,046	-0.05%
2018/12/24	8	14.72	0	0.00	14.65	8	4,019	0.20%
2018/12/22	1	14.85	0	0.00	14.85	1	4,000	0.02%
2018/12/21	1	14.70	0	0.00	14.95	1	4,042	0.02%
2018/12/19	1	15.40	0	0.00	15.40	1	4,039	0.02%
2018/12/18	1	15.65	20	15.50	15.55	-19	4,038	-0.47%
2018/12/14	2	15.90	4	15.88	15.85	-2	4,088	-0.05%
2018/12/13	1	15.95	0	0.00	16.05	1	4,111	0.02%
2018/12/12	1	16.00	0	0.00	16.05	1	4,123	0.02%
2018/12/11	7	15.88	4	15.85	15.85	3	4,171	0.07%
2018/12/10	4	16.03	12	15.85	15.80	-8	4,204	-0.19%
2018/12/07	16	16.67	0	0.00	16.60	16	4,121	0.39%
2018/12/06	4	16.54	0	0.00	16.45	4	4,073	0.10%
2018/12/05	1	17.10	0	0.00	17.05	1	4,049	0.02%
2018/12/04	2	17.50	5.1	17.35	17.30	-3.1	4,125	-0.08%
2018/12/03	86	17.56	41	17.57	17.50	45	4,110	1.09%
2018/11/30	2	16.80	6	16.93	17.10	-4	3,861	-0.10%
2018/11/29	2	16.48	1	16.65	16.50	1	3,754	0.03%
2018/11/28	20	16.35	0	0.00	16.35	20	3,720	0.54%
2018/11/26	5	16.20	0	0.00	16.25	5	3,718	0.13%
2018/11/23	35	16.84	3	16.85	16.35	32	3,702	0.86%
2018/11/19	228	16.50	233	16.55	16.50	-5	3,520	-0.14%	大買/大賣/
2018/11/14	1	15.75	0	0.00	15.75	1	3,725	0.03%
2018/11/02	0	0.00	6	16.52	16.75	-6	4,275	-0.14%
2018/11/01	1	16.40	2	16.13	16.30	-1	4,277	-0.02%
2018/10/31	0	0.00	0.1	16.40	15.75	-0.1	4,575	0.00%
2018/10/29	1	15.00	0	0.00	15.10	1	4,722	0.02%
2018/10/26	1	15.90	0	0.00	15.25	1	4,787	0.02%
2018/10/25	6	15.84	0	0.00	15.75	6	4,873	0.12%
2018/10/23	1	16.80	0	0.00	16.70	1	5,609	0.02%
2018/10/19	0.1	17.85	1	16.81	16.70	-0.9	5,623	-0.02%
2018/10/18	1	17.15	0	17.25	17.10	1	5,635	0.02%
2018/10/16	0	0.00	1	17.35	16.90	-1	5,653	-0.02%
2018/10/15	1	17.30	1	17.60	17.25	0	5,660	0.00%
2018/10/12	2	16.05	2	16.63	16.90	0	5,626	0.00%
2018/10/11	10	16.92	30	16.95	16.75	-20	5,614	-0.36%
2018/10/09	0	0.00	0	19.00	18.60	0	5,484	0.00%
2018/10/08	0	0.00	2	18.75	18.65	-2	5,492	-0.04%
2018/10/05	10	19.12	0	0.00	19.05	10	5,455	0.18%
2018/10/04	1	20.40	0	0.00	20.30	1	5,367	0.02%
2018/10/03	11	20.54	0	0.00	20.50	11	5,380	0.20%
2018/10/02	0	0.00	1	21.20	21.15	-1	5,441	-0.02%
2018/09/28	1	21.10	0	0.00	21.15	1	5,687	0.02%
2018/09/27	11	21.77	1	21.85	21.35	10	5,676	0.18%
2018/09/25	1	21.30	0	0.00	21.20	1	5,695	0.02%
2018/09/20	24	21.39	0	0.00	21.25	24	5,778	0.42%
2018/09/19	1	22.05	29	21.88	22.05	-28	5,749	-0.49%
2018/09/18	2	21.48	0	0.00	21.40	2	5,773	0.03%
2018/09/11	3	20.30	4	20.39	20.50	-1	5,845	-0.02%
2018/09/10	23	20.08	3	20.10	20.25	20	5,816	0.34%
2018/09/07	3	21.63	1	21.45	21.40	2	5,732	0.03%
2018/09/06	6	22.25	0	0.00	22.35	6	5,723	0.10%
2018/09/05	4	22.70	0	0.00	22.70	4	5,697	0.07%
2018/09/04	1	23.20	0	0.00	23.05	1	5,693	0.02%
2018/08/28	1	23.20	0	0.00	23.05	1	5,774	0.02%
2018/08/27	6	23.10	11	23.05	23.10	-5	5,802	-0.09%
2018/08/24	14	23.39	0	0.00	23.00	14	5,806	0.24%
2018/08/23	163	23.15	164	23.32	23.80	-1	5,783	-0.02%	大買/大賣/
2018/08/22	2	22.20	0	0.00	22.20	2	5,559	0.04%
2018/08/21	0	0.00	1	22.25	22.25	-1	5,557	-0.02%
2018/08/20	10	22.05	10	21.95	22.05	0	5,544	0.00%
2018/08/17	0	0.00	1	21.95	21.70	-1	5,499	-0.02%
2018/08/16	5	20.80	0	0.00	21.20	5	5,382	0.09%
2018/08/15	7	21.48	0	0.00	21.40	7	5,392	0.13%
2018/08/14	2	21.73	1	21.85	22.20	1	5,323	0.02%
2018/08/13	2	22.40	2	21.85	22.05	0	5,275	0.00%
2018/08/10	1	23.65	1	23.95	23.50	0	5,161	0.00%
2018/08/09	5	23.51	4	23.30	23.65	1	5,148	0.02%
2018/08/08	1	24.30	12	24.38	24.25	-11	5,070	-0.22%
2018/08/07	41	24.63	32	24.65	24.50	9	5,041	0.18%
2018/08/06	17	26.95	11	26.99	26.75	6	4,767	0.13%
2018/08/03	1	26.45	1	26.45	26.40	0	4,706	0.00%
2018/08/02	4	26.90	55	27.32	26.70	-51	4,799	-1.06%
2018/08/01	59	27.52	7	27.31	27.55	52	4,725	1.10%
2018/07/31	20	27.17	21	26.97	26.90	-1	4,639	-0.02%
2018/07/30	652	26.85	637	26.82	27.60	15	4,313	0.35%	大買/大賣/
2018/07/20	3	24.28	0	0.00	24.25	3	3,814	0.08%
2018/07/19	2	24.60	0	0.00	24.60	2	3,831	0.05%
2018/07/18	0	0.00	1	24.65	24.70	-1	3,860	-0.03%
2018/07/17	7	24.72	0	0.00	24.50	7	3,872	0.18%
2018/07/13	0	0.00	5	25.03	25.15	-5	4,033	-0.12%
2018/07/10	0	0.00	1	25.20	24.90	-1	4,040	-0.02%
2018/07/09	146	24.92	155	25.10	24.90	-9	3,970	-0.23%	大買/大賣/
2018/07/06	0	0.00	13	23.37	23.75	-13	3,846	-0.34%
2018/07/04	0	0.00	4	23.85	23.70	-4	4,001	-0.10%
2018/07/03	4	25.35	14	25.41	25.25	-10	3,992	-0.25%
2018/07/02	6	26.43	2	26.20	26.05	4	3,895	0.10%
2018/06/29	1	25.85	25.5	25.91	26.00	-24.5	3,807	-0.64%
2018/06/28	5	26.16	42.4	26.22	25.80	-37.4	3,749	-1.00%
2018/06/27	5	26.56	2	26.60	26.40	3	3,717	0.08%
2018/06/26	3	25.90	26	26.00	26.05	-23	3,635	-0.63%
2018/06/25	2	26.98	4	26.90	26.85	-2	3,539	-0.06%
2018/06/22	1	27.80	0	0.00	27.40	1	3,494	0.03%
2018/06/20	4	28.38	0	0.00	28.55	4	3,504	0.11%
2018/06/19	2	29.40	0	0.00	28.80	2	3,489	0.06%
2018/06/15	3	30.25	0	0.00	30.00	3	3,478	0.09%
2018/06/14	8	30.73	0	0.00	30.65	8	3,462	0.23%
2018/06/11	0	0.00	8	31.45	31.55	-8	3,459	-0.23%
2018/06/08	1	32.40	0	0.00	32.30	1	3,425	0.03%
2018/06/07	1	32.85	0	0.00	32.75	1	3,462	0.03%
2018/06/06	5	33.48	3	33.50	33.35	2	3,498	0.06%
2018/06/04	0	0.00	1	33.90	33.95	-1	3,506	-0.03%
2018/05/31	2	32.10	0	0.00	33.25	2	3,634	0.06%
2018/05/30	0	0.00	0.2	32.10	32.10	-0.2	3,662	-0.01%
2018/05/25	1	33.00	1	33.00	32.75	0	3,912	0.00%
2018/05/23	2	32.90	0	0.00	32.40	2	4,184	0.05%
2018/05/22	2	33.28	0	0.00	33.10	2	4,115	0.05%
2018/05/18	1	33.65	0	0.00	33.70	1	4,158	0.02%
2018/05/17	4	34.09	0	0.00	33.85	4	4,175	0.10%
2018/05/16	5	34.32	0	0.00	34.30	5	4,153	0.12%
2018/05/15	2	35.30	0	0.00	34.70	2	4,137	0.05%
2018/05/14	0	0.00	1	35.20	35.60	-1	4,235	-0.02%
2018/05/11	0	0.00	3	34.70	34.65	-3	4,198	-0.07%
2018/05/10	4	34.31	1	34.35	33.50	3	4,197	0.07%
2018/05/09	1	35.05	0	0.00	35.00	1	4,093	0.02%
2018/05/08	1	35.20	4	34.96	35.20	-3	4,133	-0.07%
2018/05/07	3	35.10	2	35.15	34.60	1	4,137	0.02%
2018/05/03	1	35.60	0	0.00	35.70	1	4,286	0.02%
2018/05/02	1	35.25	0	0.00	35.40	1	4,296	0.02%
2018/04/27	30	34.97	28	35.12	34.60	2	4,402	0.05%
2018/04/26	3	35.92	0	0.00	35.00	3	4,413	0.07%
2018/04/25	0	0.00	9	37.05	36.30	-9	4,699	-0.19%
2018/04/23	6	36.98	1	37.30	37.30	5	4,693	0.11%
2018/04/20	72	36.76	80	36.92	37.20	-8	4,703	-0.17%
2018/04/19	1	35.40	0	0.00	35.50	1	4,564	0.02%
2018/04/13	0	0.00	1	35.65	35.20	-1	4,904	-0.02%
2018/04/11	1	35.60	4	35.70	35.00	-3	5,325	-0.06%
2018/04/10	0	0.00	28	35.19	35.45	-28	5,281	-0.53%
2018/04/09	0	0.00	1	32.50	32.25	-1	5,146	-0.02%
2018/03/30	0	0.00	3	33.00	32.35	-3	5,521	-0.05%
2018/03/28	1	33.10	0	0.00	33.05	1	5,580	0.02%
2018/03/27	3	32.75	0	0.00	32.80	3	5,678	0.05%
2018/03/26	4	32.30	0	0.00	32.20	4	5,839	0.07%
2018/03/23	1	33.10	0	0.00	32.85	1	5,831	0.02%
2018/03/22	0	0.00	7	34.35	34.10	-7	5,842	-0.12%
2018/03/21	5	34.62	0	0.00	34.25	5	5,932	0.08%
2018/03/20	0	0.00	6	35.43	35.15	-6	6,175	-0.10%
2018/03/19	2	36.23	1	35.90	36.00	1	6,203	0.02%
2018/03/16	0	0.00	1	36.65	36.65	-1	6,273	-0.02%
2018/03/14	3	37.70	1	37.60	37.75	2	6,286	0.03%
2018/03/12	1	37.60	10	37.49	37.60	-9	6,478	-0.14%
2018/03/09	2	36.68	9	36.95	36.80	-7	6,687	-0.10%
2018/03/08	0	0.00	7	36.59	36.50	-7	6,698	-0.10%
2018/03/07	1	36.15	1	36.50	36.10	0	6,789	0.00%
2018/03/06	1	36.10	3	35.88	36.10	-2	6,922	-0.03%
2018/03/05	10	36.97	5	36.15	36.15	5	6,935	0.07%
2018/03/02	5	37.61	26	37.40	37.65	-21	6,967	-0.30%
2018/03/01	150	37.00	154	37.08	37.35	-4	6,992	-0.06%	大買/大賣/
2018/02/27	8	36.59	11	36.78	36.55	-3	6,965	-0.04%
2018/02/26	14	36.86	72.1	37.55	37.00	-58.1	6,882	-0.84%
2018/02/23	181	34.24	127	34.20	34.70	54	6,714	0.80%	大買/大賣/
2018/02/22	0	0.00	0	32.40	32.35	0	6,804	0.00%
2018/02/21	0	0.00	2	32.40	32.40	-2	6,875	-0.03%
2018/02/12	6	31.47	5	31.40	31.05	1	6,984	0.01%
2018/02/08	13	31.72	3	32.10	32.05	10	7,031	0.14%
2018/02/07	0	0.00	4	31.75	31.65	-4	7,052	-0.06%
2018/02/06	7	31.31	6	32.23	31.20	1	7,074	0.01%
2018/02/02	5	34.95	1	34.80	34.80	4	7,066	0.06%
2018/02/01	1	34.50	1	34.40	34.50	0	7,156	0.00%
2018/01/29	10	34.15	0	0.00	33.70	10	7,487	0.13%
2018/01/26	2	35.10	0	0.00	35.00	2	7,417	0.03%
2018/01/25	5	35.50	2	36.10	35.45	3	7,477	0.04%
2018/01/23	2	35.90	2	35.95	36.00	0	7,637	0.00%
2018/01/22	7	35.83	1	35.80	36.10	6	7,635	0.08%
2018/01/19	67	36.19	53	36.50	36.45	14	7,686	0.18%
2018/01/18	0	0.00	2	37.85	37.75	-2	7,468	-0.03%
2018/01/17	12	38.00	16	37.94	37.75	-4	7,545	-0.05%
2018/01/16	15	37.80	15	37.95	37.95	0	7,750	0.00%
2018/01/15	10	37.40	15	37.52	37.70	-5	7,944	-0.06%
2018/01/12	32	37.04	21	37.26	37.20	11	8,164	0.13%
2018/01/11	25	37.02	21	36.93	36.70	4	8,320	0.05%
2018/01/10	63	37.73	40	37.26	37.25	23	8,355	0.28%
2018/01/09	5	38.16	4	38.71	38.00	1	8,291	0.01%
2018/01/08	59.1	38.67	8	38.19	38.00	51.1	8,252	0.62%
2018/01/05	19.1	41.16	12.3	41.15	41.50	6.8	8,010	0.08%
2018/01/04	2	40.90	9	40.65	40.25	-7	8,136	-0.09%
2018/01/03	3	40.85	4	41.04	40.95	-1	8,418	-0.01%
2018/01/02	5	41.55	15	41.90	41.45	-10	8,679	-0.12%