榮成 (1909)-元大-西螺券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.55
漲跌
▼0.35
漲幅
-2.35%
成交量
3,269張
產業
上市造紙類股
777人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－元大-西螺券商分點個股進出

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

元大-西螺券商分點個股進出
元大-西螺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
2024/04/19	20	14.50	0	0.00	14.55	20	1,545	1.29%
2024/04/17	50	14.70	0	0.00	14.70	50	1,484	3.37%
2024/04/16	3.1	14.55	0	0.00	14.55	3.1	1,488	0.21%
2024/04/15	2	14.75	0	0.00	14.70	2	1,452	0.14%
2024/04/12	20	14.95	0	0.00	14.95	20	1,421	1.41%
2024/04/11	37	14.90	0	0.00	14.85	37	1,415	2.61%
2024/04/10	2	15.20	0	0.00	15.10	2	1,400	0.14%
2024/04/09	0	0.00	48	15.20	15.20	-48	1,387	-3.46%
2024/04/08	0	0.00	5	15.00	15.00	-5	1,327	-0.38%
2024/04/03	10	14.90	40	14.80	14.90	-30	1,294	-2.32%
2024/04/02	10	14.80	0	0.00	14.80	10	1,283	0.78%
2024/04/01	1	14.85	0	0.00	14.95	1	1,282	0.08%
2024/03/28	0	0.00	1	14.65	14.55	-1	1,234	-0.08%
2024/03/26	30	14.53	0	0.00	14.50	30	1,195	2.51%
2024/03/25	80	14.70	0	0.00	14.70	80	1,183	6.76%
2024/03/22	20	14.45	0	0.00	14.45	20	1,159	1.72%
2024/03/21	70	14.40	0	0.00	14.40	70	1,200	5.83%
2024/03/19	0	0.00	0.7	14.10	14.20	-0.7	1,200	-0.06%
2024/03/04	3	14.62	2	14.45	14.30	1	1,159	0.09%
2024/02/27	5	13.95	0	0.00	13.95	5	1,124	0.44%
2024/02/22	0	0.00	1	14.15	14.15	-1	1,132	-0.09%
2024/02/21	1	14.25	0	0.00	14.15	1	1,131	0.09%
2024/02/16	0	0.00	5	14.15	14.15	-5	1,182	-0.42%
2024/02/05	1	13.75	0	0.00	13.75	1	1,183	0.08%
2024/01/30	10	13.80	0	0.00	13.80	10	1,185	0.84%
2024/01/19	5	13.80	0	0.00	13.75	5	1,240	0.40%
2024/01/17	19	13.83	0	0.00	13.90	19	1,266	1.50%
2024/01/16	3	13.97	15	14.00	14.00	-12	1,285	-0.93%
2024/01/05	0	0.00	0.1	14.65	14.70	-0.1	1,591	-0.01%
2024/01/04	0	0.00	1	14.60	14.60	-1	1,614	-0.06%
2024/01/02	0	14.85	0	0.00	14.80	0	1,684	0.00%
2023/12/12	2	14.75	0	0.00	14.70	2	1,736	0.12%
2023/12/05	1	15.30	0	0.00	15.25	1	1,755	0.06%
2023/11/17	0	0.00	1	14.60	14.65	-1	1,716	-0.06%
2023/11/06	0	0.00	1	14.20	14.20	-1	1,859	-0.05%
2023/11/01	11	13.80	0	0.00	13.75	11	1,897	0.58%
2023/10/27	1	13.90	0	0.00	13.95	1	1,960	0.05%
2023/10/26	16	14.00	0	0.00	13.95	16	2,034	0.79%
2023/10/24	0	0.00	1	13.95	14.00	-1	2,202	-0.05%
2023/10/23	1	14.00	0	0.00	14.10	1	2,169	0.05%
2023/10/20	1	14.20	0	0.00	14.15	1	2,178	0.05%
2023/10/18	1	14.05	0	0.00	14.45	1	2,222	0.05%
2023/10/16	1	14.70	0	0.00	14.70	1	2,111	0.05%
2023/10/12	6	14.23	0	0.00	14.25	6	1,999	0.30%
2023/10/11	18	14.28	0	0.00	14.20	18	1,990	0.90%
2023/10/06	6	14.43	0	0.00	14.60	6	1,981	0.30%
2023/10/02	2	14.55	0	0.00	14.70	2	1,918	0.10%
2023/09/26	1	14.95	0	0.00	14.75	1	2,013	0.05%
2023/09/22	1	14.65	0	0.00	14.75	1	2,080	0.05%
2023/09/21	4	14.78	0	0.00	14.70	4	2,198	0.18%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/19	8	15.05	1	15.10	15.00	7	2,231	0.31%
2023/09/13	1	14.85	0	0.00	14.80	1	2,359	0.04%
2023/09/12	0	14.70	0	0.00	14.65	0	2,359	0.00%
2023/09/08	1	14.60	0	0.00	14.70	1	2,357	0.04%
2023/08/30	1	14.90	0	0.00	14.95	1	2,510	0.04%
2023/08/29	1	14.80	0	0.00	14.80	1	2,536	0.04%
2023/08/28	1	14.50	0	0.00	14.65	1	2,582	0.04%
2023/08/18	1	14.80	0	0.00	14.70	1	2,640	0.04%
2023/08/17	1	14.30	0	0.00	14.60	1	2,647	0.04%
2023/08/16	2	14.50	0	0.00	14.60	2	2,639	0.08%
2023/08/15	3	14.87	0	0.00	14.85	3	2,621	0.11%
2023/08/14	4	14.85	10	15.00	14.85	-6	2,618	-0.23%
2023/08/11	2	15.45	1	15.50	15.40	1	2,579	0.04%
2023/08/10	7	15.90	0	0.00	15.85	7	2,542	0.28%
2023/08/09	5	16.20	0	0.00	16.20	5	2,543	0.20%
2023/08/08	5	16.30	0	0.00	16.45	5	2,540	0.20%
2023/08/07	5	16.50	0	0.00	16.50	5	2,564	0.20%
2023/08/04	0	0.00	0	16.85	16.70	0	2,564	0.00%
2023/08/02	1	17.00	0.1	16.95	16.80	0.9	2,593	0.04%
2023/07/31	20	16.78	20	17.05	17.00	0	2,552	0.00%
2023/07/28	0	0.00	0.1	16.80	16.80	-0.1	2,491	0.00%
2023/07/27	15	16.98	87	17.08	16.90	-72	2,463	-2.92%
2023/07/26	0.1	16.15	0	0.00	16.30	0.1	2,366	0.00%
2023/07/24	1	15.90	1	16.30	16.40	0	2,450	0.00%
2023/07/21	10	16.25	0	0.00	16.15	10	2,507	0.40%
2023/07/19	10	16.10	0	0.00	16.05	10	3,032	0.33%
2023/07/18	0	0.00	2	16.30	16.25	-2	3,725	-0.05%
2023/07/12	5	16.30	0	0.00	16.30	5	4,136	0.12%
2023/07/11	2	16.40	0	0.00	16.40	2	4,193	0.05%
2023/07/10	6	16.47	0	0.00	16.40	6	4,185	0.14%
2023/07/07	10.1	16.50	0	0.00	16.60	10.1	4,187	0.24%
2023/07/06	27	16.79	0	0.00	16.70	27	4,198	0.64%
2023/06/30	0	0.00	2	17.15	17.15	-2	4,046	-0.05%
2023/06/29	5	17.37	9	17.24	17.40	-4	4,026	-0.10%
2023/06/28	1	16.95	0	0.00	16.95	1	3,914	0.03%
2023/06/27	5	16.95	0	0.00	16.95	5	3,918	0.13%
2023/06/26	0	0.00	26	17.25	17.25	-26	3,893	-0.67%
2023/06/21	1	17.00	22	17.20	17.05	-21	3,837	-0.55%
2023/06/16	1	16.65	0	0.00	16.60	1	3,786	0.03%
2023/06/12	2	16.65	0	0.00	16.70	2	3,859	0.05%
2023/06/06	0	0.00	3	17.50	17.10	-3	4,027	-0.07%
2023/06/05	2	17.05	2	17.00	17.00	0	3,971	0.00%
2023/06/02	0	0.00	2	16.80	16.80	-2	3,956	-0.05%
2023/05/26	12	16.53	0	0.00	16.45	12	4,015	0.30%
2023/05/23	3.5	16.86	1	16.85	16.90	2.5	4,044	0.06%
2023/05/19	2	16.50	1	16.70	16.55	1	4,101	0.02%
2023/05/16	3	16.40	1	16.35	16.35	2	4,114	0.05%
2023/05/15	4	16.30	0	0.00	16.30	4	4,125	0.10%
2023/05/12	10	16.90	0	0.00	16.80	10	4,106	0.24%
2023/05/11	10	16.90	0	0.00	16.75	10	4,125	0.24%
2023/05/09	29	17.35	0	0.00	17.10	29	4,135	0.70%
2023/05/02	5	17.10	0	0.00	17.20	5	4,531	0.11%
2023/04/28	5	17.20	0	0.00	17.20	5	4,673	0.11%
2023/04/27	5	17.25	0	0.00	17.25	5	4,740	0.11%
2023/04/26	6	17.54	9	17.67	17.80	-3	4,738	-0.06%
2023/04/25	8.5	17.96	1	17.35	17.50	7.5	4,695	0.16%
2023/04/24	0	0.00	6	17.80	18.20	-6	4,601	-0.13%
2023/04/21	121	18.35	125	18.15	17.40	-4	4,338	-0.09%	大買/大賣/
2023/04/20	14	18.35	10	18.50	17.60	4	3,709	0.11%
2023/04/13	0	0.00	2	17.30	17.35	-2	4,176	-0.05%
2023/04/11	0	0.00	5.2	17.50	17.50	-5.2	4,338	-0.12%
2023/04/07	6	17.05	0	0.00	17.10	6	4,407	0.14%
2023/03/29	5	17.00	0	0.00	16.90	5	4,563	0.11%
2023/03/28	0.1	17.10	0	0.00	17.00	0.1	4,613	0.00%
2023/03/23	1	16.65	0	0.00	16.80	1	4,798	0.02%
2023/03/22	1	16.80	0	0.00	16.75	1	4,805	0.02%
2023/03/17	1	16.45	0	0.00	17.10	1	4,788	0.02%
2023/03/16	0	17.20	0	0.00	16.50	0	4,745	0.00%
2023/03/15	1	16.95	0	0.00	16.95	1	4,725	0.02%
2023/03/14	1	16.95	0	0.00	16.85	1	4,754	0.02%
2023/03/13	2	17.23	0	0.00	17.35	2	4,701	0.04%
2023/03/10	3	17.58	0	0.00	17.55	3	4,684	0.06%
2023/03/08	0	0.00	81	18.10	18.20	-81	4,604	-1.76%
2023/02/20	1	18.70	0	0.00	18.90	1	4,597	0.02%
2023/02/15	0	0.00	2	18.38	18.40	-2	4,783	-0.04%
2023/02/13	0	0.00	5	18.05	18.15	-5	4,813	-0.10%
2023/02/09	1	18.00	0	0.00	18.00	1	4,803	0.02%
2023/02/06	0	0.00	2.1	18.32	18.10	-2.1	4,691	-0.04%
2023/02/03	0	0.00	5	18.90	18.70	-5	4,622	-0.11%
2023/02/02	1	18.35	1	18.45	18.60	0	4,548	0.00%
2023/02/01	0	0.00	5	18.45	18.65	-5	4,444	-0.11%
2023/01/30	1	17.95	39.2	17.92	18.30	-38.2	4,170	-0.91%
2023/01/13	8	17.41	0	0.00	17.10	8	3,828	0.21%
2023/01/12	0	0.00	11.1	17.55	17.65	-11.1	3,810	-0.29%
2023/01/11	0	0.00	2	17.40	17.25	-2	3,684	-0.05%
2023/01/10	5	17.10	13	17.36	17.35	-8	3,635	-0.22%
2023/01/09	9	17.19	5.1	17.60	17.10	3.9	3,554	0.11%
2023/01/06	0	0.00	4	17.36	17.25	-4	3,404	-0.12%
2023/01/05	7	16.99	6	17.20	17.20	1	3,295	0.03%
2023/01/04	3	16.95	26	17.09	17.15	-23	3,003	-0.76%
2023/01/03	0.1	16.35	0	0.00	16.25	0.1	2,708	0.00%
2022/12/30	2	16.20	17	16.45	16.35	-15	2,646	-0.57%
2022/12/29	0	0.00	6	15.73	15.80	-6	2,510	-0.24%
2022/12/26	0	0.00	1	15.60	15.85	-1	2,400	-0.04%
2022/12/22	0	0.00	3	15.67	15.60	-3	2,357	-0.13%
2022/12/21	1	15.15	0	0.00	15.10	1	2,277	0.04%
2022/12/20	0	0.00	1	15.35	15.10	-1	2,268	-0.04%
2022/12/16	5	15.80	2	16.23	15.80	3	2,185	0.14%
2022/12/15	1	15.80	3	16.07	16.05	-2	2,074	-0.10%
2022/12/14	0	0.00	1	15.50	15.55	-1	2,015	-0.05%
2022/12/12	1	15.15	0	0.00	15.20	1	2,003	0.05%
2022/12/08	1	15.30	0	0.00	15.30	1	2,016	0.05%
2022/12/07	2	15.50	0	0.00	15.45	2	2,014	0.10%
2022/12/06	17	15.94	0	0.00	15.65	17	1,992	0.85%
2022/11/30	0	0.00	1	16.50	16.40	-1	1,984	-0.05%
2022/11/28	0	0.00	50	16.20	16.20	-50	2,009	-2.49%
2022/11/25	0	0.00	1	16.60	16.25	-1	2,018	-0.05%
2022/11/24	20	16.40	1.1	16.45	16.45	18.9	2,049	0.92%
2022/11/22	1	16.05	0	0.00	16.00	1	2,005	0.05%
2022/11/21	0	0.00	1	16.10	16.20	-1	1,995	-0.05%
2022/11/18	1	16.15	0	0.00	16.10	1	1,976	0.05%
2022/11/17	1	16.70	0	0.00	16.40	1	1,952	0.05%
2022/11/16	1	16.80	0	0.00	16.65	1	1,945	0.05%
2022/11/15	1	16.50	0	0.00	16.60	1	1,967	0.05%
2022/11/14	41	16.55	5	16.43	16.55	36	1,930	1.86%
2022/11/11	3	16.17	0.9	16.15	16.25	2.1	1,815	0.12%
2022/11/07	0	0.00	10	15.20	15.20	-10	1,699	-0.59%
2022/11/03	0	0.00	1	14.95	14.90	-1	1,699	-0.06%
2022/11/01	1	15.00	0	0.00	14.95	1	1,729	0.06%
2022/10/28	1	14.90	0	0.00	14.90	1	1,796	0.06%
2022/10/25	10	14.80	0	0.00	14.85	10	1,834	0.55%
2022/10/21	10	14.98	0	0.00	14.90	10	1,825	0.55%
2022/10/17	0	0.00	2	15.10	15.25	-2	1,772	-0.11%
2022/10/13	1	15.05	80	14.85	14.85	-79	1,778	-4.44%
2022/10/12	0	0.00	1	15.45	15.50	-1	1,779	-0.06%
2022/10/07	0	0.00	1	15.40	15.40	-1	1,771	-0.06%
2022/10/05	0	0.00	2	15.40	15.45	-2	1,822	-0.11%
2022/10/04	0	0.00	1	15.05	15.05	-1	1,899	-0.05%
2022/10/03	30	14.85	2	14.70	14.85	28	1,898	1.47%
2022/09/28	9	14.39	0	0.00	14.35	9	1,963	0.46%
2022/09/27	40	14.78	0	0.00	14.80	40	1,995	2.00%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/23	2	15.05	0	0.00	15.00	2	2,102	0.10%
2022/09/22	1	14.95	0	0.00	15.05	1	2,162	0.05%
2022/09/20	0	0.00	16	15.35	15.35	-16	2,161	-0.74%
2022/09/19	0	0.00	10	15.40	15.25	-10	2,184	-0.46%
2022/09/16	0	0.00	4	15.35	15.55	-4	2,200	-0.18%
2022/09/15	2	15.10	0	0.00	15.15	2	2,211	0.09%
2022/09/14	20	15.15	0	0.00	15.15	20	2,253	0.89%
2022/09/13	16	15.25	0	0.00	15.25	16	2,267	0.71%
2022/09/08	2	15.15	0.1	15.15	15.15	1.9	2,312	0.08%
2022/09/07	1.1	15.10	1	15.05	15.05	0.1	2,311	0.00%
2022/09/06	0	0.00	1	15.50	15.50	-1	2,312	-0.04%
2022/09/05	0	0.00	20	16.05	16.00	-20	2,331	-0.86%
2022/09/01	10	16.30	0	0.00	16.55	10	2,357	0.42%
2022/08/31	0	0.00	35	16.55	16.55	-35	2,376	-1.47%
2022/08/30	0	0.00	39	16.09	16.10	-39	2,332	-1.67%
2022/08/29	11	15.79	0	0.00	15.85	11	2,329	0.47%
2022/08/24	20	15.93	0	0.00	15.95	20	2,362	0.85%
2022/08/23	16	15.88	0	0.00	15.90	16	2,377	0.67%
2022/08/22	39	16.14	1	16.25	16.10	38	2,375	1.60%
2022/08/17	3	15.40	0	0.00	15.40	3	2,272	0.13%
2022/08/12	1	14.90	0	0.00	15.00	1	2,273	0.04%
2022/08/04	4.2	14.62	0	0.00	14.65	4.2	2,645	0.16%
2022/08/02	1	15.40	1	15.35	15.35	0	2,753	0.00%
2022/08/01	4	15.78	0	0.00	15.75	4	2,830	0.14%
2022/07/29	0	0.00	1	15.55	15.50	-1	2,867	-0.03%
2022/07/22	0	0.00	0.3	15.70	15.65	-0.3	3,346	-0.01%
2022/07/15	2.1	14.98	0	0.00	14.95	2.1	3,440	0.06%
2022/07/13	0	0.00	2	15.13	15.05	-2	3,472	-0.06%
2022/07/12	11.1	14.86	0	0.00	15.15	11.1	3,439	0.32%
2022/07/08	0	0.00	10	15.45	15.40	-10	3,361	-0.30%
2022/07/07	1.2	15.29	0	0.00	15.30	1.2	3,368	0.03%
2022/07/06	1	15.40	0	0.00	15.40	1	3,361	0.03%
2022/07/05	0.1	15.40	4	15.65	15.35	-3.9	3,349	-0.11%
2022/07/04	0	0.00	1	16.25	16.05	-1	3,316	-0.03%
2022/07/01	0	0.00	6	16.43	16.10	-6	3,294	-0.18%
2022/06/30	2	16.83	0	0.00	16.80	2	3,261	0.06%
2022/06/23	10	16.85	10	17.00	16.95	0	3,304	0.00%
2022/06/22	2	17.25	0	0.00	16.85	2	3,350	0.06%
2022/06/20	6	17.70	0	0.00	17.15	6	3,337	0.18%
2022/06/17	10	17.25	0	0.00	17.70	10	3,318	0.30%
2022/06/15	0	0.00	9	17.78	17.70	-9	3,356	-0.27%
2022/06/14	3	17.40	2	17.50	17.50	1	3,375	0.03%
2022/06/13	6	17.90	0	0.00	17.75	6	3,365	0.18%
2022/06/02	1	18.10	0	0.00	18.05	1	3,693	0.03%
2022/05/20	0	0.00	1	18.00	17.95	-1	4,051	-0.02%
2022/05/19	1.1	17.80	0	0.00	17.90	1.1	4,107	0.03%
2022/05/18	0.1	18.05	0	0.00	18.00	0.1	4,072	0.00%
2022/05/16	2	17.60	0	0.00	17.55	2	4,012	0.05%
2022/05/13	0	0.00	9	17.79	17.80	-9	3,958	-0.23%
2022/05/12	8	17.45	3	18.25	17.30	5	3,961	0.13%
2022/05/11	8	18.94	0	0.00	18.75	8	3,796	0.21%
2022/05/10	4	19.38	0	0.00	19.35	4	3,739	0.11%
2022/05/09	4.1	19.68	20	19.40	19.55	-15.9	3,687	-0.43%
2022/05/06	6.2	19.90	0	0.00	20.00	6.2	3,743	0.17%
2022/05/05	2	20.33	0	0.00	20.35	2	3,816	0.05%
2022/05/04	0	0.00	2	20.30	20.30	-2	3,881	-0.05%
2022/05/03	24	21.40	23	20.92	20.70	1	3,859	0.03%
2022/04/29	1	20.15	0	0.00	20.10	1	3,581	0.03%
2022/04/27	2	20.05	0	0.00	20.05	2	3,623	0.06%
2022/04/26	0	0.00	10	20.50	20.45	-10	3,618	-0.28%
2022/04/25	2.4	20.51	20	20.50	20.45	-17.6	3,639	-0.48%
2022/04/22	1	21.40	1	21.30	21.40	0	3,660	0.00%
2022/04/21	1	21.15	0	0.00	21.15	1	3,674	0.03%
2022/04/19	2	20.75	0	0.00	20.90	2	3,775	0.05%
2022/04/12	4	20.50	1	20.35	20.35	3	4,015	0.07%
2022/04/08	10	21.00	0	0.00	21.30	10	4,070	0.25%
2022/04/07	0	0.00	2	20.95	20.90	-2	4,086	-0.05%
2022/03/30	2	21.20	0	0.00	21.30	2	4,694	0.04%
2022/03/29	1	21.50	0.1	21.20	21.10	1	4,766	0.02%
2022/03/28	0	0.00	1	21.55	21.50	-1	4,754	-0.02%
2022/03/25	1	21.00	0	0.00	20.90	1	4,695	0.02%
2022/03/23	1	21.35	10	21.30	21.35	-9	4,694	-0.19%
2022/03/22	1	21.25	0	0.00	21.35	1	4,745	0.02%
2022/03/21	2	21.25	1	21.45	21.50	1	4,885	0.02%
2022/03/18	0	0.00	3	20.98	21.15	-3	5,233	-0.06%
2022/03/17	2	20.95	1	20.85	20.95	1	5,248	0.02%
2022/03/16	4	20.90	0	0.00	20.45	4	5,284	0.08%
2022/03/15	1	20.60	0	0.00	20.40	1	5,354	0.02%
2022/03/14	1	21.25	2	21.15	20.85	-1	5,376	-0.02%
2022/03/10	0	0.00	1	20.40	20.40	-1	5,400	-0.02%
2022/03/09	0.2	19.70	0	0.00	19.55	0.2	5,402	0.00%
2022/03/08	6.1	19.56	2	19.40	19.20	4.1	5,494	0.07%
2022/03/07	1	20.10	6	20.53	20.15	-5	5,424	-0.09%
2022/03/04	5	21.50	0	0.00	21.45	5	5,458	0.09%
2022/03/02	1	21.65	0	0.00	21.65	1	5,616	0.02%
2022/03/01	0	0.00	1	21.85	21.80	-1	5,678	-0.02%
2022/02/25	9	21.61	2	21.73	21.60	7	5,733	0.12%
2022/02/24	1.1	22.15	0	0.00	21.70	1.1	5,783	0.02%
2022/02/23	2	22.53	1	22.30	22.40	1	5,727	0.02%
2022/02/22	1.3	22.58	0	0.00	22.45	1.3	5,772	0.02%
2022/02/21	2	23.10	3	23.18	23.20	-1	5,849	-0.02%
2022/02/18	0.3	22.50	0	0.00	22.50	0.3	5,964	0.01%
2022/02/15	0	0.00	5	22.30	22.30	-5	6,216	-0.08%
2022/02/14	2	22.50	50	22.40	22.40	-48	6,296	-0.76%
2022/02/11	9	22.95	0	0.00	22.90	9	6,319	0.14%
2022/02/09	1	22.95	0	0.00	23.20	1	6,444	0.02%
2022/02/08	55	23.10	0	0.00	23.10	55	6,500	0.85%
2022/02/07	2	22.55	0	0.00	22.70	2	6,516	0.03%
2022/01/26	4	21.75	0	0.00	22.05	4	6,721	0.06%
2022/01/25	0	0.00	5.2	22.05	22.05	-5.2	7,132	-0.07%
2022/01/24	2	22.45	0	0.00	22.50	2	7,333	0.03%
2022/01/21	1	22.85	5	22.95	22.85	-4	7,444	-0.05%
2022/01/19	4	22.70	15	22.75	22.75	-11	7,583	-0.15%
2022/01/17	6	22.87	0	0.00	22.95	6	7,695	0.08%
2022/01/14	1	23.15	0	0.00	23.15	1	7,691	0.01%
2022/01/12	6	22.92	0	0.00	23.55	6	7,741	0.08%
2022/01/11	0	0.00	7	23.21	23.10	-7	7,689	-0.09%
2022/01/06	4	23.91	2	23.75	23.80	2	7,744	0.03%
2022/01/05	0.1	23.80	4	23.85	23.80	-3.9	7,888	-0.05%
2022/01/03	0.2	24.05	0	0.00	24.10	0.2	8,236	0.00%
2021/12/30	0	0.00	1	24.55	24.40	-1	8,439	-0.01%
2021/12/28	3	24.38	0	0.00	24.25	3	8,912	0.03%
2021/12/27	6	24.84	4	24.95	24.55	2	8,969	0.02%
2021/12/24	3.1	24.42	10	24.35	24.55	-6.9	8,872	-0.08%
2021/12/23	1	24.20	9	24.09	24.20	-8	8,763	-0.09%
2021/12/22	0	0.00	2	23.95	23.85	-2	8,899	-0.02%
2021/12/21	1	23.70	1	23.90	23.85	0	9,672	0.00%
2021/12/20	2	23.85	1	23.85	23.75	1	10,919	0.01%
2021/12/17	0	0.00	19	23.61	23.70	-19	11,626	-0.16%
2021/12/16	2	23.40	0	0.00	23.40	2	11,709	0.02%
2021/12/15	3	23.55	1	23.50	23.50	2	11,757	0.02%
2021/12/14	44.1	24.20	34	24.10	23.60	10.1	11,674	0.09%
2021/12/13	1	23.70	0	0.00	23.65	1	11,356	0.01%
2021/12/10	8	23.86	0	0.00	23.80	8	11,436	0.07%
2021/12/09	1	24.15	0	0.00	24.10	1	11,418	0.01%
2021/12/08	4	24.54	1	24.55	24.50	3	11,350	0.03%
2021/12/07	9	24.66	2	24.98	24.55	7	11,364	0.06%
2021/12/03	11	24.69	0	0.00	24.55	11	11,460	0.10%
2021/12/02	4	24.70	2	24.55	24.55	2	11,521	0.02%
2021/12/01	20	24.01	0	0.00	24.10	20	11,489	0.17%
2021/11/30	3	23.93	1	24.05	24.15	2	11,498	0.02%
2021/11/29	6	23.67	4	23.63	23.70	2	11,497	0.02%
2021/11/26	25	24.80	20	24.35	24.35	5	11,492	0.04%
2021/11/25	4	25.20	5	25.09	25.15	-1	11,641	-0.01%
2021/11/24	3	24.85	0	0.00	24.90	3	11,883	0.03%
2021/11/23	3	24.53	2	24.30	24.30	1	12,181	0.01%
2021/11/22	1	24.90	0	0.00	24.95	1	12,441	0.01%
2021/11/19	1	25.00	4	25.13	25.00	-3	12,794	-0.02%
2021/11/18	36.1	25.30	42	25.46	25.35	-6	13,135	-0.05%
2021/11/17	6	25.12	0	0.00	24.90	6	13,576	0.04%
2021/11/16	2	25.00	27	25.58	25.45	-25	14,031	-0.18%
2021/11/15	13	25.12	9	25.10	25.00	4	14,288	0.03%
2021/11/12	11	25.30	1	25.45	25.35	10	14,419	0.07%
2021/11/11	1	25.30	3	25.30	25.25	-2	14,487	-0.01%
2021/11/10	5	25.57	0	0.00	25.25	5	14,686	0.03%
2021/11/09	0	0.00	5	25.36	25.50	-5	14,727	-0.03%
2021/11/08	0	0.00	3	25.65	25.50	-3	14,830	-0.02%
2021/11/05	0	0.00	54	24.85	25.20	-54	14,893	-0.36%
2021/11/04	0	0.00	52	25.40	25.10	-52	14,941	-0.35%
2021/11/03	94	25.69	88	25.60	25.55	6	14,868	0.04%
2021/11/02	11	25.51	45	25.49	25.75	-34	14,598	-0.23%
2021/11/01	47	24.94	1	24.46	24.70	46	14,140	0.33%
2021/10/29	6	23.70	44	23.55	24.00	-38	13,986	-0.27%
2021/10/28	8	23.15	0	0.00	23.25	8	13,892	0.06%
2021/10/27	1	23.20	3	23.30	23.20	-2	13,948	-0.01%
2021/10/26	6	23.52	0	0.00	23.50	6	13,963	0.04%
2021/10/25	0	0.00	30	23.85	24.15	-30	14,064	-0.21%
2021/10/22	10	23.70	2	24.25	23.85	8	14,236	0.06%
2021/10/21	1.1	24.15	3	24.25	24.25	-2	14,331	-0.01%
2021/10/20	1	24.00	50	24.00	23.90	-49	14,407	-0.34%
2021/10/19	20	23.83	0	0.00	23.75	20	14,536	0.14%
2021/10/18	50	24.03	10	24.05	23.75	40	14,696	0.27%
2021/10/14	0	0.00	2	23.50	23.30	-2	14,915	-0.01%
2021/10/13	4	23.16	0	0.00	22.95	4	14,981	0.03%
2021/10/12	1	23.15	71	23.35	23.35	-70	15,093	-0.46%
2021/10/08	5	24.34	2	23.85	23.80	3	15,197	0.02%
2021/10/07	16	24.52	0	0.00	24.60	16	15,341	0.10%
2021/10/06	18	25.00	1	26.00	24.40	17	15,683	0.11%
2021/10/05	13	25.78	1	26.10	26.20	12	15,845	0.08%
2021/10/04	3	26.25	6	26.95	26.00	-3	16,253	-0.02%
2021/10/01	18	27.21	7	26.84	26.60	11	17,458	0.06%
2021/09/30	6	27.80	11	27.75	28.15	-5	19,544	-0.03%
2021/09/29	4	27.30	9	27.41	27.35	-5	20,578	-0.02%
2021/09/28	22	28.81	4	28.95	28.00	18	20,798	0.09%
2021/09/27	33	29.10	69	29.02	29.10	-36	20,738	-0.17%
2021/09/24	33	27.92	33	27.80	27.50	0	20,876	0.00%
2021/09/23	8.1	26.00	0	0.00	26.30	8.1	21,071	0.04%
2021/09/22	1	24.95	9	25.18	25.15	-8	21,199	-0.04%
2021/09/17	4	26.05	51	26.27	25.90	-47	21,437	-0.22%
2021/09/16	1	26.30	0	0.00	26.20	1	21,692	0.00%
2021/09/15	1	26.10	1	26.60	26.75	0	22,009	0.00%
2021/09/14	4	26.58	0	0.00	26.50	4	23,056	0.02%
2021/09/13	2	26.93	0	0.00	26.95	2	24,384	0.01%
2021/09/10	7	26.95	0	0.00	26.90	7	24,983	0.03%
2021/09/09	6	26.73	6.1	26.70	26.85	-0.1	25,064	0.00%
2021/09/08	3	26.47	0	0.00	26.15	3	25,148	0.01%
2021/09/07	11	26.76	1	26.80	26.85	10	25,156	0.04%
2021/09/06	4	26.80	1	27.00	27.05	3	25,237	0.01%
2021/09/03	7	27.57	0	0.00	27.35	7	25,676	0.03%
2021/09/02	6	27.78	21	27.46	27.40	-15	26,116	-0.06%
2021/09/01	6	28.09	55	28.10	28.05	-49	26,306	-0.19%
2021/08/31	58	28.24	2	28.13	28.20	56	26,884	0.21%
2021/08/30	20.1	28.85	12	28.98	28.80	8.1	28,273	0.03%
2021/08/27	9	30.08	2	30.65	29.80	7	28,864	0.02%
2021/08/26	6	30.38	27	30.29	30.40	-21	30,057	-0.07%
2021/08/25	26	30.18	11	30.10	29.80	15	30,309	0.05%
2021/08/24	12	29.54	28.1	29.75	30.20	-16.1	30,105	-0.05%
2021/08/23	50	29.37	21	29.54	29.80	29	29,992	0.10%
2021/08/20	32	29.23	62.4	28.98	29.35	-30.4	29,683	-0.10%
2021/08/19	20	27.79	23	28.06	27.25	-3	29,232	-0.01%
2021/08/18	2	26.63	2	26.15	27.65	0	28,981	0.00%
2021/08/17	13	27.71	0	0.00	27.20	13	29,034	0.04%
2021/08/16	0	0.00	1	28.10	28.20	-1	29,325	0.00%
2021/08/13	0	0.00	3.8	27.51	27.70	-3.8	29,278	-0.01%
2021/08/12	5	27.55	1	27.45	27.45	4	29,479	0.01%
2021/08/11	0	0.00	10	27.25	27.25	-10	29,712	-0.03%
2021/08/10	2	27.38	0	0.00	27.80	2	30,267	0.01%
2021/08/09	1	27.30	4	27.63	27.50	-3	30,588	-0.01%
2021/08/06	3	27.72	1	27.55	27.50	2	30,886	0.01%
2021/08/05	11	27.64	0	0.00	27.70	11	31,285	0.04%
2021/08/04	1	27.95	0	0.00	28.00	1	32,036	0.00%
2021/08/03	4	28.20	0	0.00	27.90	4	33,285	0.01%
2021/08/02	3	27.60	1	28.00	28.10	2	33,857	0.01%
2021/07/30	0	0.00	6	28.44	28.25	-6	33,900	-0.02%
2021/07/29	5	27.65	54	27.89	28.85	-49	34,038	-0.14%
2021/07/28	6	26.63	0.3	26.70	26.75	5.7	34,043	0.02%
2021/07/27	0	0.00	6	27.68	27.50	-6	34,246	-0.02%
2021/07/26	0	0.00	2	28.20	28.10	-2	34,397	-0.01%
2021/07/23	2.1	28.51	100	28.73	29.00	-98	34,542	-0.28%
2021/07/22	0	0.00	7	28.19	27.90	-7	34,617	-0.02%
2021/07/21	5	28.41	166	28.40	27.95	-161	34,729	-0.46%	大賣/鉅額交易
2021/07/20	1	29.05	7	28.80	28.70	-6	35,260	-0.02%
2021/07/19	8.1	29.54	212	29.73	29.75	-203.9	35,762	-0.57%	大賣/鉅額交易
2021/07/16	7	29.49	19	29.62	29.55	-12	37,051	-0.03%
2021/07/15	14	29.54	108	29.33	29.80	-94	37,296	-0.25%	大賣/
2021/07/14	76	28.92	92	28.60	28.65	-16	37,389	-0.04%
2021/07/13	35.2	28.99	11	28.83	28.55	24.2	37,654	0.06%
2021/07/12	53.3	30.16	46.1	30.31	30.00	7.3	37,373	0.02%
2021/07/09	34	31.11	63	31.33	30.60	-29	37,170	-0.08%
2021/07/08	87.2	31.39	53.2	31.28	31.20	34.1	37,200	0.09%
2021/07/07	78.3	32.57	126.4	31.50	33.00	-48.2	37,498	-0.13%	大賣/
2021/07/06	52	30.39	62	30.68	30.20	-10	36,604	-0.03%
2021/07/05	11	28.84	24	29.09	29.30	-13	35,690	-0.04%
2021/07/02	49.1	29.24	40	29.31	28.75	9.1	35,679	0.03%
2021/07/01	96.2	29.44	177	29.57	29.15	-80.8	35,241	-0.23%	大賣/
2021/06/30	89	29.01	78	29.00	29.10	11	34,075	0.03%
2021/06/29	7	28.05	48	28.07	27.95	-41	33,456	-0.12%
2021/06/28	44.3	28.03	35.1	27.98	28.05	9.2	33,345	0.03%
2021/06/25	10	28.19	65.4	28.31	28.40	-55.4	33,139	-0.17%
2021/06/24	45	28.27	39	28.36	28.05	6	33,230	0.02%
2021/06/23	84	28.82	64	28.84	28.00	20	32,962	0.06%
2021/06/22	80	28.57	88	28.52	28.35	-8	32,133	-0.02%
2021/06/21	20	26.86	38.1	26.78	27.20	-18.1	31,048	-0.06%
2021/06/18	9	25.91	13	26.13	26.20	-4	30,521	-0.01%
2021/06/17	31.1	25.90	59	26.06	26.05	-28	30,515	-0.09%
2021/06/16	32.1	25.86	33	25.98	25.75	-0.9	30,607	0.00%
2021/06/15	10	26.05	8	26.30	26.20	2	30,771	0.01%
2021/06/11	14	25.79	27	25.88	25.80	-13	30,806	-0.04%
2021/06/09	56	26.44	7.1	26.56	25.80	48.9	30,328	0.16%
2021/06/08	114	26.86	21	26.90	26.95	93	30,281	0.31%	大買/
2021/06/07	61	26.67	73	26.64	26.75	-12	30,078	-0.04%
2021/06/04	45.1	26.25	18	26.44	25.45	27.1	29,176	0.09%
2021/06/03	90	26.24	86	26.56	26.30	4	28,926	0.01%
2021/06/02	17.2	25.01	68	24.59	25.00	-50.8	27,737	-0.18%
2021/06/01	2	23.95	3	23.58	24.05	-1	27,738	0.00%
2021/05/31	13	23.64	1	24.00	23.45	12	28,031	0.04%
2021/05/28	1.1	23.16	6	23.53	23.40	-5	28,241	-0.02%
2021/05/27	26	22.59	6	22.67	22.55	20	28,840	0.07%
2021/05/26	5	22.58	22	22.49	22.65	-17	28,940	-0.06%
2021/05/25	13	22.53	7	22.19	22.45	6	29,170	0.02%
2021/05/24	33.1	22.63	8	22.30	22.50	25.1	29,306	0.09%
2021/05/21	5	21.62	21	21.59	21.80	-16	29,216	-0.05%
2021/05/20	19	20.98	9	20.94	20.90	10	29,656	0.03%
2021/05/19	12	21.43	60	21.32	21.65	-48	29,814	-0.16%
2021/05/18	50	20.76	41	20.79	21.40	9	29,967	0.03%
2021/05/17	18.1	19.90	10	20.00	19.75	8.1	29,750	0.03%
2021/05/14	32.3	21.88	97	21.80	21.90	-64.7	29,442	-0.22%
2021/05/13	54.5	22.72	37	22.94	22.75	17.5	29,129	0.06%
2021/05/12	132.2	25.60	80	25.65	24.30	52.2	28,784	0.18%	大買/
2021/05/11	69	28.39	113	28.68	27.00	-44	28,130	-0.16%	大賣/
2021/05/10	32	28.01	27	28.01	27.70	5	26,837	0.02%
2021/05/07	29	25.63	36	26.07	26.30	-7	26,299	-0.03%
2021/05/06	26	26.08	390	26.77	26.05	-364	26,174	-1.39%	大賣/鉅額交易
2021/05/05	7	26.16	10	26.75	26.20	-3	26,135	-0.01%
2021/05/04	48	26.16	17	25.32	25.65	31	26,011	0.12%
2021/05/03	72	28.50	6	28.50	27.75	66	25,692	0.26%
2021/04/29	45	29.26	31.1	29.25	29.20	14	25,556	0.05%
2021/04/28	17	29.42	20	29.50	29.50	-3	25,490	-0.01%
2021/04/27	23	29.03	49	29.16	29.05	-26	25,392	-0.10%
2021/04/26	95	29.68	29.1	29.62	29.45	65.9	25,277	0.26%
2021/04/23	69	28.21	139	28.92	28.80	-70	24,765	-0.28%	大賣/
2021/04/22	126	28.91	147	28.84	28.15	-21	24,382	-0.09%	大買/大賣/
2021/04/21	61.1	28.45	105	28.73	28.50	-44	23,289	-0.19%	大賣/
2021/04/20	56.3	27.99	39	28.16	28.15	17.3	22,959	0.08%
2021/04/19	10	28.12	22	28.11	28.60	-12	22,984	-0.05%
2021/04/16	1	26.75	82	27.23	27.35	-81	22,491	-0.36%
2021/04/15	52	26.93	33	26.81	26.55	19	22,548	0.08%
2021/04/14	93	26.47	67	26.62	26.50	26	22,414	0.12%
2021/04/13	201.5	29.06	113	29.13	27.45	88.5	22,241	0.40%	大買/大賣/
2021/04/12	51	26.80	117	26.90	27.70	-66	21,035	-0.31%	大賣/
2021/04/09	23	25.26	3	25.20	25.20	20	20,166	0.10%
2021/04/08	24	25.72	39	25.70	25.75	-15	20,195	-0.07%
2021/04/07	56	25.30	18	25.16	25.20	38	20,189	0.19%
2021/04/06	63	25.36	37	25.54	25.45	26	21,139	0.12%
2021/04/01	1.5	25.40	10	25.40	25.40	-8.5	21,886	-0.04%
2021/03/31	0.5	25.15	10	25.14	25.00	-9.6	22,025	-0.04%
2021/03/30	8	25.20	53	25.05	25.05	-45	22,293	-0.20%
2021/03/29	18	25.08	42	25.21	25.15	-24	22,530	-0.11%
2021/03/26	3	24.63	67	24.66	24.65	-64	22,966	-0.28%
2021/03/25	51	24.52	1	24.45	24.35	50	23,415	0.21%
2021/03/24	1	24.50	36	24.64	24.70	-35	23,412	-0.15%
2021/03/23	54	24.43	123	24.28	24.20	-69	23,728	-0.29%	大賣/
2021/03/22	39	24.24	20	24.53	24.55	19	24,839	0.08%
2021/03/19	60	24.45	22	24.43	24.35	38	25,482	0.15%
2021/03/18	74	24.74	16	24.62	24.65	58	25,393	0.23%
2021/03/17	23	24.88	11	24.97	25.00	12	25,353	0.05%
2021/03/16	37	25.64	25	25.14	25.05	12	25,596	0.05%
2021/03/15	32.6	26.27	13	26.10	26.00	19.6	25,472	0.08%
2021/03/12	40	26.09	71.1	26.09	26.50	-31.1	25,862	-0.12%
2021/03/11	64	26.59	23	26.34	26.20	41	25,667	0.16%
2021/03/10	58	26.10	52	26.31	26.60	6	25,320	0.02%
2021/03/09	213	26.01	268	25.91	26.60	-55	24,847	-0.22%	大買/大賣/
2021/03/08	61	25.45	12	25.84	25.25	49	24,442	0.20%
2021/03/05	167	25.34	125	25.03	25.10	42	24,446	0.17%	大買/大賣/
2021/03/04	145	25.14	129	25.54	25.35	16	24,527	0.07%	大買/大賣/
2021/03/03	181.1	24.67	194	24.74	25.10	-12.9	24,643	-0.05%	大買/大賣/
2021/03/02	77	24.94	120	26.01	23.85	-43	24,673	-0.17%	大賣/
2021/02/26	121	24.76	121	24.59	24.55	0	23,870	0.00%	大買/大賣/
2021/02/25	16	24.78	38	24.79	24.50	-22	23,628	-0.09%
2021/02/24	99	24.47	112	23.92	23.75	-13	23,315	-0.06%	大賣/
2021/02/23	6	24.93	29	24.97	24.90	-23	22,923	-0.10%
2021/02/22	26	24.46	26	24.75	24.40	0	22,613	0.00%
2021/02/19	44	23.08	90	23.89	24.00	-46	21,988	-0.21%
2021/02/18	31	23.27	65	23.14	23.40	-34	21,673	-0.16%
2021/02/17	132	21.53	63.1	22.40	22.60	68.9	21,185	0.33%	大買/
2021/02/05	187	20.61	126	20.63	20.60	61	21,124	0.29%	大買/大賣/
2021/02/04	110	20.10	95	20.41	20.60	15	21,036	0.07%	大買/
2021/02/03	86	20.10	97	20.21	20.10	-11	21,083	-0.05%
2021/02/02	76	19.71	71	19.78	20.10	5	21,054	0.02%
2021/02/01	50	19.15	50	19.39	19.80	0	21,016	0.00%
2021/01/29	29	19.65	25	19.64	19.45	4	20,990	0.02%
2021/01/28	15	19.58	5	19.60	19.55	10	20,941	0.05%
2021/01/27	107	19.58	110	19.40	19.45	-3	20,916	-0.01%	大買/大賣/
2021/01/26	80	19.83	70	19.74	19.70	10	20,753	0.05%
2021/01/25	20	19.50	18	20.19	20.25	2	20,681	0.01%
2021/01/22	12.6	19.57	10	19.70	19.80	2.6	20,700	0.01%
2021/01/21	26	19.81	0	0.00	19.55	26	20,658	0.13%
2021/01/20	31	20.15	5	19.80	19.70	26	20,550	0.13%
2021/01/19	10	20.77	1	20.60	20.45	9	20,529	0.04%
2021/01/18	54	19.53	54	20.60	20.75	0	20,590	0.00%
2021/01/15	1	20.60	22	20.58	20.50	-21	20,512	-0.10%
2021/01/14	0	0.00	18	21.02	21.10	-18	20,317	-0.09%
2021/01/13	10	21.48	123	21.40	21.50	-113	20,062	-0.56%	大賣/鉅額交易
2021/01/12	61	22.20	27	21.63	21.65	34	19,936	0.17%
2021/01/11	12	22.90	12	22.79	22.75	0	19,579	0.00%
2021/01/08	172	23.01	46	23.15	23.00	126	19,476	0.65%	大買/鉅額交易
2021/01/07	5	22.35	5	22.70	22.35	0	19,165	0.00%
2021/01/06	41	22.90	82.4	22.81	22.30	-41.4	19,005	-0.22%
2021/01/05	47	22.65	38.1	22.54	22.40	8.9	18,620	0.05%
2021/01/04	38	23.11	9	23.05	23.00	29	18,298	0.16%
2020/12/31	19	23.18	31	23.04	23.25	-12	17,806	-0.07%
2020/12/30	46	23.44	21.2	23.41	23.20	24.8	17,598	0.14%
2020/12/29	98	24.04	85	24.24	23.55	13	17,264	0.08%
2020/12/28	56	23.16	36	23.11	23.30	20	16,048	0.12%
2020/12/25	38	22.27	18	22.16	22.00	20	15,075	0.13%
2020/12/24	24	22.32	68	22.16	22.60	-44	14,630	-0.30%
2020/12/23	9	21.76	6	21.93	21.85	3	14,265	0.02%
2020/12/22	40.1	22.16	46	22.11	21.10	-5.9	14,034	-0.04%
2020/12/21	63	21.91	16	22.08	22.15	47	13,356	0.35%
2020/12/18	35	21.27	22	21.64	21.70	13	12,909	0.10%
2020/12/17	50	21.66	23	21.37	21.65	27	12,765	0.21%
2020/12/16	18	21.32	17	21.95	21.95	1	12,331	0.01%
2020/12/15	83	20.56	25	20.90	20.85	58	11,296	0.51%
2020/12/14	10	19.78	4	19.91	20.05	6	10,747	0.06%
2020/12/11	60	20.05	48	19.78	19.70	12	11,001	0.11%
2020/12/10	5	20.46	163	20.42	20.05	-158	10,978	-1.44%	大賣/鉅額交易
2020/12/09	84	19.87	1	19.65	20.05	83	10,723	0.77%
2020/12/08	22	19.15	46	19.62	19.80	-24	10,876	-0.22%
2020/12/07	16	18.73	9	18.61	18.60	7	10,537	0.07%
2020/12/04	42	18.59	2	18.80	18.75	40	10,758	0.37%
2020/12/03	18	18.70	5	18.60	18.65	13	10,834	0.12%
2020/12/02	4	19.29	2	19.40	19.20	2	10,983	0.02%
2020/12/01	20	19.25	11	19.36	19.40	9	10,885	0.08%
2020/11/30	46	19.05	46	19.25	19.05	0	10,762	0.00%
2020/11/27	24	18.57	27	18.56	18.50	-3	10,297	-0.03%
2020/11/26	80	17.50	32	17.64	18.10	48	10,050	0.48%
2020/11/24	0	0.00	48.4	16.92	16.85	-48.4	11,456	-0.42%
2020/11/23	13	16.82	16	16.91	16.80	-3	12,322	-0.02%
2020/11/20	5	16.85	0.2	17.00	17.00	4.8	12,641	0.04%
2020/11/19	12	17.05	2	17.00	17.00	10	12,682	0.08%
2020/11/18	2	17.10	10	17.15	17.05	-8	12,690	-0.06%
2020/11/17	20	17.02	1	17.15	17.10	19	12,685	0.15%
2020/11/16	0	0.00	6	16.98	16.80	-6	12,703	-0.05%
2020/11/13	32	16.95	6	16.97	16.85	26	12,720	0.20%
2020/11/12	1	17.00	1	17.10	17.00	0	12,352	0.00%
2020/11/11	20	16.88	35	17.02	17.05	-15	12,385	-0.12%
2020/11/10	0	0.00	8	16.73	16.75	-8	12,326	-0.06%
2020/11/09	5	16.50	10	16.70	16.50	-5	12,306	-0.04%
2020/11/06	21	16.12	11	16.25	16.00	10	12,252	0.08%
2020/11/05	10	16.20	0	0.00	16.20	10	12,325	0.08%
2020/11/04	34	16.31	10	16.50	16.35	24	12,490	0.19%
2020/11/03	5	16.44	0	0.00	16.35	5	12,468	0.04%
2020/11/02	2	16.10	2	16.10	16.45	0	12,625	0.00%
2020/10/30	11	16.66	0	0.00	16.10	11	12,590	0.09%
2020/10/28	1	17.00	0	0.00	16.80	1	12,444	0.01%
2020/10/27	3	17.42	5	17.48	17.35	-2	12,406	-0.02%
2020/10/26	8	17.23	26	17.41	17.40	-18	12,249	-0.15%
2020/10/23	7	16.74	14	16.51	16.80	-7	12,015	-0.06%
2020/10/22	0	0.00	1	16.30	16.15	-1	11,926	-0.01%
2020/10/20	9	16.05	0	0.00	16.00	9	11,898	0.08%
2020/10/19	5	16.15	5	16.20	16.25	0	11,898	0.00%
2020/10/16	1	16.15	10	16.15	16.15	-9	11,900	-0.08%
2020/10/15	1	16.30	51	16.35	16.40	-50	11,979	-0.42%
2020/10/14	0	0.00	10	16.65	16.65	-10	12,112	-0.08%
2020/10/13	5	16.50	0	0.00	16.55	5	12,122	0.04%
2020/10/12	0	0.00	2	16.45	16.45	-2	12,197	-0.02%
2020/10/08	5	16.80	0	0.00	16.80	5	12,442	0.04%
2020/10/07	12	17.05	30	17.15	17.00	-18	12,479	-0.14%
2020/10/06	11	17.14	6	17.15	16.95	5	12,455	0.04%
2020/10/05	90	16.83	5	16.70	16.70	85	12,445	0.68%
2020/09/30	1	16.75	36	16.74	16.75	-35	12,476	-0.28%
2020/09/29	11	16.95	7	16.76	16.75	4	12,585	0.03%
2020/09/28	6	16.81	47	16.86	16.90	-41	12,652	-0.32%
2020/09/25	0	0.00	10	16.50	16.50	-10	12,726	-0.08%
2020/09/24	66	17.25	7	16.98	16.70	59	12,623	0.47%
2020/09/23	35	17.59	1	17.65	17.65	34	12,487	0.27%
2020/09/22	60	17.44	57	17.54	17.45	3	12,466	0.02%
2020/09/21	169	18.40	7	17.98	17.90	162	12,326	1.31%	大買/鉅額交易
2020/09/18	21	18.25	3	18.45	18.25	18	12,286	0.15%
2020/09/17	4	18.38	21	18.21	18.20	-17	12,245	-0.14%
2020/09/16	5	18.26	4	18.38	18.55	1	12,087	0.01%
2020/09/15	0	0.00	12	17.90	17.90	-12	11,716	-0.10%
2020/09/14	2	17.73	2	18.05	17.70	0	11,687	0.00%
2020/09/11	9	17.78	0	0.00	17.45	9	11,673	0.08%
2020/09/10	37	17.49	15	17.73	17.70	22	11,860	0.19%
2020/09/09	69	17.55	39	17.69	17.45	30	12,503	0.24%
2020/09/08	50	17.32	0	0.00	17.25	50	12,463	0.40%
2020/09/07	60	17.43	70	17.66	17.40	-10	12,358	-0.08%
2020/09/04	16	16.68	5	16.90	17.05	11	12,113	0.09%
2020/09/03	37	17.01	0	0.00	17.20	37	12,388	0.30%
2020/09/02	137	16.68	126	16.76	17.00	11	12,253	0.09%	大買/大賣/
2020/09/01	40	17.03	22	17.06	17.05	18	12,117	0.15%
2020/08/31	94	16.88	19	17.09	17.45	75	11,852	0.63%
2020/08/28	43	15.77	28	16.53	16.40	15	11,091	0.14%
2020/08/27	238	15.40	256	15.13	15.15	-18	10,286	-0.17%	大買/大賣/
2020/08/26	4	14.90	1	15.30	15.30	3	9,435	0.03%
2020/08/25	1	13.90	0	0.00	13.95	1	9,154	0.01%
2020/08/24	0	0.00	10	13.90	13.90	-10	9,251	-0.11%
2020/08/21	1	14.00	0	0.00	13.95	1	9,727	0.01%
2020/08/20	12	13.82	0	0.00	13.75	12	9,783	0.12%
2020/08/19	6	14.71	2	14.65	14.50	4	9,664	0.04%
2020/08/18	0	0.00	2	14.85	14.75	-2	9,610	-0.02%
2020/08/17	40	15.08	0	0.00	15.05	40	9,622	0.42%
2020/08/14	4	15.00	0	0.00	15.00	4	9,567	0.04%
2020/08/13	3	14.85	0	0.00	14.90	3	9,576	0.03%
2020/08/10	323	15.37	1	15.45	15.00	322	9,791	3.29%	大買/鉅額交易
2020/08/06	5	14.75	7	14.81	14.90	-2	9,658	-0.02%
2020/08/05	50	14.48	0	0.00	14.50	50	9,551	0.52%
2020/08/04	22	14.44	0	0.00	14.30	22	9,604	0.23%
2020/08/03	14	14.48	4	14.30	14.40	10	9,745	0.10%
2020/07/31	0	0.00	8	14.28	14.65	-8	10,163	-0.08%
2020/07/30	2	14.35	5	14.25	14.25	-3	10,280	-0.03%
2020/07/27	1	14.35	0	0.00	14.15	1	10,380	0.01%
2020/07/23	1	14.85	0	0.00	14.85	1	10,370	0.01%
2020/07/21	11	14.95	1	15.05	14.90	10	10,347	0.10%
2020/07/20	1	15.15	4	15.08	15.10	-3	10,242	-0.03%
2020/07/17	10	14.72	0	0.00	14.45	10	10,072	0.10%
2020/07/16	1	14.90	5	15.15	14.90	-4	10,092	-0.04%
2020/07/15	0	0.00	18	14.68	14.75	-18	10,012	-0.18%
2020/07/14	0	0.00	52	14.25	14.30	-52	9,794	-0.53%
2020/07/13	0	0.00	1	14.35	14.30	-1	9,803	-0.01%
2020/07/10	1	14.00	12	14.22	13.95	-11	10,023	-0.11%
2020/07/07	0	0.00	10	14.40	14.45	-10	9,954	-0.10%
2020/07/06	0	0.00	2	14.58	14.70	-2	9,943	-0.02%
2020/07/03	3	14.05	0	0.00	14.10	3	9,952	0.03%
2020/06/29	6	13.95	0	0.00	14.00	6	10,181	0.06%
2020/06/23	20	14.50	2	14.40	14.30	18	10,084	0.18%
2020/06/22	5	14.55	55	14.36	14.55	-50	10,079	-0.50%
2020/06/19	10	14.65	7	14.54	14.45	3	10,290	0.03%
2020/06/18	32	14.92	9	14.83	14.85	23	10,179	0.23%
2020/06/17	112	15.06	0	0.00	14.75	112	10,112	1.11%	大買/鉅額交易
2020/06/16	41	14.90	14	14.21	15.10	27	9,644	0.28%
2020/06/15	13	13.85	3	14.10	13.75	10	8,973	0.11%
2020/06/11	13	13.80	0	0.00	13.60	13	9,002	0.14%
2020/06/10	9	14.00	8	14.03	13.85	1	9,104	0.01%
2020/06/09	0	0.00	5	13.65	13.90	-5	9,041	-0.06%
2020/06/08	0	0.00	15	13.60	13.50	-15	9,310	-0.16%
2020/06/05	0	0.00	5	13.60	13.65	-5	9,508	-0.05%
2020/06/04	1	13.65	25	13.46	13.45	-24	9,736	-0.25%
2020/06/03	5	13.72	96	13.78	13.75	-91	9,877	-0.92%
2020/06/02	2	13.40	2	13.40	13.30	0	9,928	0.00%
2020/05/29	23	13.21	16	13.36	13.20	7	10,505	0.07%
2020/05/28	22	13.12	49	13.22	13.10	-27	10,702	-0.25%
2020/05/27	0	0.00	20	12.53	12.60	-20	10,775	-0.19%
2020/05/26	7	12.33	1	12.35	12.40	6	12,142	0.05%
2020/05/22	10	12.25	0	0.00	12.20	10	13,903	0.07%
2020/05/21	2	12.55	0	0.00	12.55	2	14,118	0.01%
2020/05/20	2	12.80	0	0.00	12.55	2	14,374	0.01%
2020/05/19	22	12.80	5	12.59	12.80	17	14,879	0.11%
2020/05/18	5	12.10	0	12.25	12.25	5	14,976	0.03%
2020/05/15	11	12.00	10	12.00	12.00	1	15,174	0.01%
2020/05/14	6	12.19	0	0.00	12.05	6	15,208	0.04%
2020/05/13	1	12.45	0	0.00	12.45	1	15,125	0.01%
2020/05/12	2	12.55	0	0.00	12.60	2	15,106	0.01%
2020/05/11	49	12.32	5	12.45	12.55	44	15,021	0.29%
2020/05/08	0	0.00	50	12.50	12.15	-50	14,963	-0.33%
2020/05/07	75	12.42	1	12.50	12.30	74	14,839	0.50%
2020/05/06	24	12.63	0	0.00	12.45	24	14,409	0.17%
2020/05/05	20	13.05	0	0.00	13.05	20	14,246	0.14%
2020/04/30	6	13.23	5	13.30	13.40	1	14,190	0.01%
2020/04/29	0	0.00	1	13.25	13.15	-1	14,217	-0.01%
2020/04/28	0	0.00	2	13.10	13.10	-2	14,145	-0.01%
2020/04/27	0	0.00	84	12.75	13.00	-84	14,252	-0.59%
2020/04/24	0	0.00	5	12.45	12.40	-5	14,183	-0.04%
2020/04/22	2	12.50	10	12.55	12.45	-8	14,342	-0.06%
2020/04/21	50	12.50	0	0.00	12.40	50	14,360	0.35%
2020/04/20	3	13.00	1	12.90	13.05	2	14,296	0.01%
2020/04/17	2	13.15	6	13.27	13.00	-4	14,282	-0.03%
2020/04/16	6	12.93	1	13.00	13.10	5	14,182	0.04%
2020/04/15	11	12.88	2	13.18	13.35	9	14,176	0.06%
2020/04/14	0	0.00	33	12.49	12.60	-33	14,042	-0.23%
2020/04/13	50	12.50	20	12.35	12.35	30	14,138	0.21%
2020/04/10	50	12.60	0	0.00	12.60	50	14,301	0.35%
2020/04/09	20.8	12.50	15	12.55	12.55	5.8	14,554	0.04%
2020/04/08	0	0.00	71	12.43	12.50	-71	14,715	-0.48%
2020/04/07	15	12.28	2	12.30	12.35	13	14,648	0.09%
2020/04/06	85	12.29	11	12.28	12.35	74	14,582	0.51%
2020/04/01	0	0.00	16	11.75	11.95	-16	14,596	-0.11%
2020/03/31	14	11.58	0	0.00	11.55	14	14,852	0.09%
2020/03/30	12	11.51	2	11.65	11.65	10	14,875	0.07%
2020/03/27	7	11.44	0	0.00	11.40	7	14,844	0.05%
2020/03/26	18	11.64	52	11.61	11.60	-34	14,789	-0.23%
2020/03/25	9	11.63	79	11.79	11.65	-70	14,807	-0.47%
2020/03/24	10	11.30	0	0.00	11.25	10	14,670	0.07%
2020/03/23	2	10.75	0	0.00	10.95	2	14,700	0.01%
2020/03/20	0	0.00	11	11.28	11.40	-11	14,672	-0.07%
2020/03/19	1	10.70	0	0.00	10.70	1	14,718	0.01%
2020/03/18	21	12.42	2	12.35	11.85	19	14,753	0.13%
2020/03/17	2	12.75	8	12.65	12.75	-6	14,623	-0.04%
2020/03/16	1	12.95	0	0.00	12.75	1	14,477	0.01%
2020/03/13	1	12.95	5	13.10	13.50	-4	14,271	-0.03%
2020/03/12	2	14.48	0	0.00	14.35	2	14,018	0.01%
2020/03/11	47	16.07	20	16.35	15.90	27	13,831	0.20%
2020/03/10	90	15.99	9	16.17	16.45	81	13,569	0.60%
2020/03/09	7	16.70	6	16.80	16.20	1	13,285	0.01%
2020/03/06	2	16.83	4	17.11	16.90	-2	13,005	-0.02%
2020/03/05	1	17.40	0	0.00	17.50	1	12,656	0.01%
2020/03/04	10	17.62	11	17.44	17.60	-1	12,393	-0.01%
2020/03/03	9	18.21	10	18.13	18.05	-1	11,946	-0.01%
2020/03/02	10	18.14	9	18.38	17.90	1	11,585	0.01%
2020/02/27	42	18.86	49	18.76	18.20	-7	11,017	-0.06%
2020/02/26	22	17.74	60	17.83	18.05	-38	9,546	-0.40%
2020/02/25	0	0.00	14	16.64	16.45	-14	8,046	-0.17%
2020/02/24	5	16.10	3	16.45	16.60	2	7,737	0.03%
2020/02/21	5	16.25	21	16.19	16.25	-16	7,447	-0.21%
2020/02/20	18	16.37	50	16.49	16.10	-32	7,157	-0.45%
2020/02/19	2	15.55	6	15.69	15.85	-4	6,594	-0.06%
2020/02/18	0	0.00	11	14.77	15.05	-11	6,160	-0.18%
2020/02/17	3	14.50	10	14.35	14.50	-7	5,958	-0.12%
2020/02/14	0	0.00	2	14.25	14.25	-2	5,894	-0.03%
2020/02/13	1	14.10	0	0.00	14.05	1	5,930	0.02%
2020/02/10	11	13.64	44	13.86	13.80	-33	6,031	-0.55%
2020/02/07	0	0.00	9	13.94	14.05	-9	6,037	-0.15%
2020/02/06	13	13.78	10	13.90	13.85	3	6,019	0.05%
2020/02/05	0	0.00	3	13.60	13.65	-3	6,017	-0.05%
2020/02/03	12	13.37	1	13.35	13.40	11	5,965	0.18%
2020/01/31	19	13.75	15	13.78	13.80	4	5,836	0.07%
2020/01/30	12	13.70	0	0.00	13.60	12	5,811	0.21%
2020/01/20	0	0.00	100	15.00	15.05	-100	5,710	-1.75%
2020/01/17	0	0.00	1	15.00	14.95	-1	5,677	-0.02%
2020/01/16	7	14.95	75	14.75	14.85	-68	5,645	-1.20%
2020/01/14	0	0.00	83	15.25	15.25	-83	5,502	-1.51%
2020/01/13	0	0.00	4	15.20	15.20	-4	5,521	-0.07%
2020/01/10	1	15.35	0	0.00	15.30	1	5,570	0.02%
2020/01/09	12	15.40	0	0.00	15.50	12	5,566	0.22%
2020/01/08	1	15.20	1	15.35	15.20	0	5,523	0.00%
2020/01/07	40	15.96	2	16.00	15.60	38	5,417	0.70%
2020/01/06	37	15.95	15	15.85	15.90	22	5,266	0.42%
2020/01/03	81	15.97	10	15.98	15.70	71	5,073	1.40%
2020/01/02	104	15.66	28	15.59	15.75	76	4,772	1.59%	大買/
2019/12/31	0	0.00	3	15.00	15.05	-3	4,537	-0.07%
2019/12/30	1	14.90	18	14.93	15.00	-17	4,477	-0.38%
2019/12/27	3	15.02	2	15.05	15.00	1	4,400	0.02%
2019/12/26	9	15.10	1	14.45	14.95	8	4,265	0.19%
2019/12/25	0	0.00	3	14.22	14.30	-3	3,898	-0.08%
2019/12/17	16	14.53	11	14.47	14.55	5	3,473	0.14%
2019/12/16	22	14.39	1	14.45	14.40	21	3,346	0.63%
2019/12/13	20	14.20	73	13.86	14.10	-53	3,149	-1.68%
2019/12/12	51	13.85	5	13.84	13.75	46	2,886	1.59%
2019/12/11	0.8	13.95	1	13.75	13.70	-0.2	2,782	-0.01%
2019/12/09	7	13.65	1	13.70	13.75	6	2,715	0.22%
2019/12/06	8	13.36	10	13.45	13.45	-2	2,609	-0.08%
2019/12/05	10	13.00	1	13.00	12.95	9	2,471	0.36%
2019/12/04	3	13.05	0	0.00	13.00	3	2,470	0.12%
2019/12/03	1	13.00	0	0.00	13.00	1	2,469	0.04%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/27	1	13.25	0	0.00	13.25	1	2,530	0.04%
2019/11/26	0	0.00	1	13.15	13.15	-1	2,526	-0.04%
2019/11/20	3	13.15	1	13.20	13.15	2	2,502	0.08%
2019/11/19	17	13.17	4	13.15	13.20	13	2,508	0.52%
2019/11/15	4	13.15	1	13.15	13.15	3	2,556	0.12%
2019/11/14	0	0.00	100	13.06	13.00	-100	2,553	-3.92%
2019/11/13	7	13.14	0	0.00	13.10	7	2,553	0.27%
2019/11/11	60	13.28	0	0.00	13.30	60	2,528	2.37%
2019/11/08	0	0.00	1	13.70	13.50	-1	2,480	-0.04%
2019/11/07	1	13.60	0	0.00	13.65	1	2,448	0.04%
2019/11/06	0	0.00	1	13.55	13.55	-1	2,395	-0.04%
2019/11/05	1	13.70	0	0.00	13.70	1	2,340	0.04%
2019/11/01	35	13.55	0	0.00	13.60	35	2,309	1.52%
2019/10/28	0	0.00	3	13.80	13.75	-3	2,327	-0.13%
2019/10/24	0	0.00	1	13.75	13.85	-1	2,305	-0.04%
2019/10/23	0	0.00	10	13.70	13.70	-10	2,301	-0.43%
2019/10/21	11	13.85	0	0.00	13.85	11	2,297	0.48%
2019/10/14	5	13.60	0	0.00	13.70	5	2,523	0.20%
2019/09/23	3	14.55	0	0.00	14.45	3	2,523	0.12%
2019/09/20	3	14.70	4	14.78	14.60	-1	2,538	-0.04%
2019/09/17	0	0.00	1	14.45	14.45	-1	2,530	-0.04%
2019/09/11	0	0.00	1	14.55	14.50	-1	2,589	-0.04%
2019/09/10	1	14.75	10	14.60	14.60	-9	2,569	-0.35%
2019/09/09	1	14.65	0	0.00	14.65	1	2,563	0.04%
2019/09/03	5	14.70	6	14.40	14.70	-1	2,606	-0.04%
2019/09/02	1	14.05	2	14.20	14.25	-1	2,565	-0.04%
2019/08/28	1	13.70	0	0.00	13.70	1	2,699	0.04%
2019/08/27	2	13.75	1	13.75	13.65	1	2,853	0.04%
2019/08/22	3	13.65	0	0.00	13.65	3	3,289	0.09%
2019/08/20	0	0.00	5	13.80	14.00	-5	3,355	-0.15%
2019/08/19	3	13.65	0	0.00	13.55	3	3,316	0.09%
2019/08/12	0	0.00	8	14.07	14.05	-8	3,325	-0.24%
2019/08/08	5	14.25	0	0.00	14.25	5	3,355	0.15%
2019/08/07	5	14.35	0	0.00	14.15	5	3,392	0.15%
2019/08/06	5	13.80	0	0.00	14.30	5	3,438	0.15%
2019/08/02	3	14.50	0	0.00	14.55	3	3,614	0.08%
2019/08/01	2	14.85	2	14.80	14.80	0	3,644	0.00%
2019/07/30	1	15.10	0	0.00	15.15	1	3,756	0.03%
2019/07/29	6	15.37	0	0.00	15.35	6	3,914	0.15%
2019/07/24	6	15.21	5	15.40	15.20	1	4,820	0.02%
2019/07/23	2	15.10	0	0.00	15.10	2	4,865	0.04%
2019/07/18	15	15.25	0	0.00	15.30	15	4,860	0.31%
2019/07/17	3	15.60	20	15.70	15.60	-17	4,838	-0.35%
2019/07/16	2	15.20	21	15.30	16.00	-19	4,789	-0.40%
2019/07/15	0	0.00	3	14.70	14.75	-3	4,590	-0.07%
2019/07/11	0	0.00	5	14.70	14.70	-5	4,661	-0.11%
2019/07/09	0	0.00	5	14.55	14.70	-5	4,790	-0.10%
2019/07/08	8	14.65	0	0.00	14.60	8	4,890	0.16%
2019/07/05	0	0.00	24	14.95	14.90	-24	4,981	-0.48%
2019/07/04	0	0.00	4	14.95	14.90	-4	5,059	-0.08%
2019/07/02	25	14.94	1	14.80	14.90	24	5,200	0.46%
2019/07/01	0	0.00	2	14.75	14.70	-2	5,250	-0.04%
2019/06/28	15	14.59	0	0.00	14.55	15	5,402	0.28%
2019/06/27	0	0.00	4	14.90	15.05	-4	5,447	-0.07%
2019/06/19	0	0.00	5	14.75	14.80	-5	6,047	-0.08%
2019/06/18	6	14.47	1	14.45	14.40	5	6,161	0.08%
2019/06/14	0	0.00	20	14.50	14.50	-20	7,034	-0.28%
2019/06/12	20	14.70	0	0.00	14.70	20	8,354	0.24%
2019/06/11	0.2	14.30	2	14.30	14.30	-1.8	8,449	-0.02%
2019/06/10	5	14.05	0	0.00	14.05	5	8,771	0.06%
2019/06/06	3	14.07	0	0.00	14.05	3	9,203	0.03%
2019/06/05	6	14.29	5	14.25	14.25	1	9,367	0.01%
2019/06/04	0	0.00	8	14.25	14.30	-8	9,419	-0.08%
2019/06/03	1	14.25	0	0.00	14.10	1	9,449	0.01%
2019/05/31	1	14.55	2	15.40	14.55	-1	9,414	-0.01%
2019/05/29	2	15.15	0	0.00	15.20	2	9,137	0.02%
2019/05/28	0	0.00	2	15.50	15.50	-2	9,215	-0.02%
2019/05/27	3	15.30	5	15.10	15.20	-2	9,364	-0.02%
2019/05/23	18	15.47	0	0.00	15.45	18	9,507	0.19%
2019/05/22	10	16.10	13	16.02	15.95	-3	9,526	-0.03%
2019/05/20	2	15.75	0	0.00	15.70	2	9,633	0.02%
2019/05/16	0	0.00	50	16.05	15.80	-50	9,869	-0.51%
2019/05/15	50	15.77	19	15.90	15.90	31	10,090	0.31%
2019/05/14	0	0.00	158	14.97	15.45	-158	10,199	-1.55%	大賣/鉅額交易
2019/05/13	4	15.60	2	15.70	15.30	2	10,319	0.02%
2019/05/10	18	15.45	35	15.85	15.50	-17	10,295	-0.17%
2019/05/09	6	16.55	0	0.00	16.40	6	10,147	0.06%
2019/05/08	22	16.58	58	16.55	16.70	-36	10,122	-0.36%
2019/05/07	8	16.91	3	17.05	16.80	5	10,112	0.05%
2019/05/06	44	16.78	40	16.70	16.75	4	10,056	0.04%
2019/05/03	4	17.60	6	17.65	17.55	-2	9,947	-0.02%
2019/05/02	96	17.90	26	17.73	17.70	70	9,848	0.71%
2019/04/30	73	18.01	85	17.70	18.10	-12	9,508	-0.13%
2019/04/29	0	0.00	3	17.05	16.90	-3	9,059	-0.03%
2019/04/26	3	16.65	0.1	16.80	16.75	2.9	8,995	0.03%
2019/04/24	3	16.98	0	0.00	16.90	3	8,990	0.03%
2019/04/23	10	16.95	40	17.01	17.00	-30	8,962	-0.33%
2019/04/22	0	0.00	5	17.04	16.95	-5	8,930	-0.06%
2019/04/18	2	16.85	0	0.00	16.45	2	8,863	0.02%
2019/04/17	1	16.80	0	0.00	16.85	1	8,861	0.01%
2019/04/16	7	16.96	5	17.10	17.00	2	8,858	0.02%
2019/04/15	0	0.00	1	16.95	16.90	-1	8,825	-0.01%
2019/04/12	5	16.65	0	0.00	16.35	5	8,782	0.06%
2019/04/11	40	16.74	0	0.00	16.65	40	8,701	0.46%
2019/04/10	3	17.15	25	17.26	17.00	-22	8,621	-0.26%
2019/04/09	2	17.05	2	17.10	17.05	0	8,563	0.00%
2019/04/03	4	17.40	1	17.55	17.40	3	8,414	0.04%
2019/04/02	6	17.49	3	17.60	17.65	3	8,362	0.04%
2019/03/29	4	17.08	0	0.00	17.05	4	8,137	0.05%
2019/03/28	2	17.15	0	0.00	17.20	2	8,115	0.02%
2019/03/27	7	17.29	0	0.00	17.20	7	8,136	0.09%
2019/03/26	8	17.18	0	0.00	17.10	8	8,096	0.10%
2019/03/25	34	17.01	1	17.30	17.05	33	8,034	0.41%
2019/03/22	46	17.51	80	17.49	17.45	-34	7,913	-0.43%
2019/03/21	10	18.25	33	18.38	18.15	-23	7,644	-0.30%
2019/03/20	125	18.26	4	18.20	18.05	121	7,508	1.61%	大買/鉅額交易
2019/03/19	126	19.47	129	19.19	18.90	-3	7,176	-0.04%	大買/大賣/
2019/03/18	118	20.96	7	21.06	20.75	111	6,678	1.66%	大買/鉅額交易
2019/03/15	45	19.62	19	19.89	20.85	26	6,362	0.41%
2019/03/14	32	18.91	5	19.22	19.30	27	5,534	0.49%
2019/03/13	15	18.96	148	19.22	18.95	-133	5,465	-2.43%	大賣/鉅額交易
2019/03/12	10	18.78	17	18.86	19.00	-7	5,169	-0.14%
2019/03/11	2	17.95	14	17.94	17.70	-12	4,796	-0.25%
2019/03/08	16	16.91	37	16.96	16.95	-21	4,838	-0.43%
2019/03/07	22	17.30	0	0.00	17.25	22	4,883	0.45%
2019/03/06	25	17.37	0	0.00	17.80	25	4,838	0.52%
2019/03/05	5	17.80	0	0.00	17.65	5	4,744	0.11%
2019/03/04	13	17.32	1	17.25	17.35	12	4,655	0.26%
2019/02/27	20	17.30	13	17.47	17.45	7	4,632	0.15%
2019/02/26	1	17.80	0	0.00	17.80	1	4,707	0.02%
2019/02/25	43	17.76	3	17.52	17.95	40	4,584	0.87%
2019/02/22	0	0.00	70	17.20	17.10	-70	4,436	-1.58%
2019/02/21	1	17.10	0	0.00	17.30	1	4,426	0.02%
2019/02/20	3	17.10	0	0.00	17.20	3	4,448	0.07%
2019/02/19	33	17.20	2	17.20	17.15	31	4,383	0.71%
2019/02/18	4	17.05	1	17.05	17.00	3	4,309	0.07%
2019/02/15	5	16.70	3	16.60	17.05	2	4,241	0.05%
2019/02/14	0	0.00	12	17.08	17.15	-12	4,070	-0.29%
2019/02/13	0	0.00	1	16.20	16.40	-1	3,827	-0.03%
2019/02/12	3	15.80	5	16.00	16.05	-2	3,718	-0.05%
2019/02/11	2	15.15	0	0.00	15.30	2	3,568	0.06%
2019/01/30	17	15.14	0	0.00	15.15	17	3,574	0.48%
2019/01/29	5	15.05	3	15.00	15.10	2	3,613	0.06%
2019/01/28	25	15.00	1	15.10	15.05	24	3,608	0.67%
2019/01/25	0	0.00	4	14.89	14.95	-4	3,621	-0.11%
2019/01/24	2	14.70	5	14.85	14.80	-3	3,623	-0.08%
2019/01/22	32	14.50	0	0.00	14.55	32	3,580	0.89%
2019/01/21	0	0.00	1	14.55	14.50	-1	3,611	-0.03%
2019/01/17	30	14.45	0	0.00	14.45	30	3,674	0.82%
2019/01/14	1	14.05	0	0.00	14.05	1	3,711	0.03%
2019/01/10	1	14.35	0	0.00	14.20	1	3,754	0.03%
2019/01/09	9	14.27	0	0.00	14.35	9	3,755	0.24%
2019/01/07	2	13.65	0	0.00	13.65	2	3,733	0.05%
2019/01/03	0	0.00	1	13.75	13.70	-1	3,874	-0.03%
2019/01/02	0	0.00	30	14.15	14.00	-30	3,875	-0.77%
2018/12/27	2	14.50	0	0.00	14.50	2	4,006	0.05%
2018/12/22	3	14.80	0	0.00	14.85	3	4,000	0.07%
2018/12/21	1	14.80	0	0.00	14.95	1	4,042	0.02%
2018/12/20	3	15.10	0	0.00	15.05	3	4,088	0.07%
2018/12/19	0	0.00	2	15.35	15.40	-2	4,039	-0.05%
2018/12/18	2	15.55	0	0.00	15.55	2	4,038	0.05%
2018/12/12	1	16.00	0	0.00	16.05	1	4,123	0.02%
2018/12/11	1	15.90	0	0.00	15.85	1	4,171	0.02%
2018/12/10	5	15.90	28	15.80	15.80	-23	4,204	-0.55%
2018/12/07	2	16.70	0	0.00	16.60	2	4,121	0.05%
2018/12/06	30	16.97	32	17.00	16.45	-2	4,073	-0.05%
2018/12/05	40	17.06	0	0.00	17.05	40	4,049	0.99%
2018/12/04	2	17.50	62	17.48	17.30	-60	4,125	-1.45%
2018/12/03	39	17.66	3	17.65	17.50	36	4,110	0.88%
2018/11/30	24	17.10	1	16.75	17.10	23	3,861	0.60%
2018/11/29	0	0.00	3	16.65	16.50	-3	3,754	-0.08%
2018/11/23	5	16.81	0	0.00	16.35	5	3,702	0.14%
2018/11/20	1	16.40	4	16.35	16.25	-3	3,453	-0.09%
2018/11/15	0	0.00	1	15.75	15.80	-1	3,711	-0.03%
2018/11/13	0	0.00	41	15.85	16.00	-41	3,766	-1.09%
2018/11/12	0	0.00	3	16.20	16.15	-3	3,917	-0.08%
2018/11/09	3	16.20	0	0.00	16.05	3	3,979	0.08%
2018/11/07	3	16.10	0	0.00	16.30	3	4,070	0.07%
2018/11/06	5	16.49	0	0.00	16.05	5	4,169	0.12%
2018/11/05	0	0.00	4	16.80	16.80	-4	4,168	-0.10%
2018/11/02	4	16.48	0	0.00	16.75	4	4,275	0.09%
2018/11/01	2	16.35	0	0.00	16.30	2	4,277	0.05%
2018/10/29	0	0.00	12	15.04	15.10	-12	4,722	-0.25%
2018/10/25	0	0.00	5	16.30	15.75	-5	4,873	-0.10%
2018/10/24	0	0.00	1	16.80	16.70	-1	5,198	-0.02%
2018/10/23	1	16.80	0	0.00	16.70	1	5,609	0.02%
2018/10/22	1	17.10	7	17.21	17.40	-6	5,613	-0.11%
2018/10/19	4	16.78	1	16.75	16.70	3	5,623	0.05%
2018/10/18	2	17.08	0	0.00	17.10	2	5,635	0.04%
2018/10/16	2	17.03	0	0.00	16.90	2	5,653	0.04%
2018/10/15	2	17.40	0	0.00	17.25	2	5,660	0.04%
2018/10/12	1	16.55	0	0.00	16.90	1	5,626	0.02%
2018/10/11	4	16.80	0	0.00	16.75	4	5,614	0.07%
2018/10/09	1	18.55	0	0.00	18.60	1	5,484	0.02%
2018/10/05	2	19.68	0	0.00	19.05	2	5,455	0.04%
2018/10/04	1	20.65	0	0.00	20.30	1	5,367	0.02%
2018/10/02	3	21.15	3	21.40	21.15	0	5,441	0.00%
2018/09/28	3	21.20	0	0.00	21.15	3	5,687	0.05%
2018/09/27	3	21.45	3	21.85	21.35	0	5,676	0.00%
2018/09/26	0	0.00	3	21.60	21.40	-3	5,626	-0.05%
2018/09/25	0	0.00	20	21.20	21.20	-20	5,695	-0.35%
2018/09/21	0.4	21.40	0	0.00	21.35	0.4	5,751	0.01%
2018/09/20	13	21.28	1	21.20	21.25	12	5,778	0.21%
2018/09/19	0	0.00	3	21.70	22.05	-3	5,749	-0.05%
2018/09/18	0	0.00	20	21.40	21.40	-20	5,773	-0.35%
2018/09/17	11	21.70	0	0.00	21.70	11	5,846	0.19%
2018/09/14	20	20.73	0	0.00	20.95	20	5,829	0.34%
2018/09/12	2	20.25	0	0.00	20.20	2	5,833	0.03%
2018/09/11	1	19.90	0	0.00	20.50	1	5,845	0.02%
2018/09/10	15	19.94	3	20.10	20.25	12	5,816	0.21%
2018/09/07	3	21.75	0	0.00	21.40	3	5,732	0.05%
2018/09/06	0	0.00	30	22.33	22.35	-30	5,723	-0.52%
2018/09/05	10	22.70	0	0.00	22.70	10	5,697	0.18%
2018/08/27	10	23.10	1	23.15	23.10	9	5,802	0.16%
2018/08/24	0	0.00	20	23.00	23.00	-20	5,806	-0.34%
2018/08/23	23	23.19	0	0.00	23.80	23	5,783	0.40%
2018/08/22	20	22.20	0	0.00	22.20	20	5,559	0.36%
2018/08/21	0	0.00	3	22.20	22.25	-3	5,557	-0.05%
2018/08/20	0	0.00	2	22.10	22.05	-2	5,544	-0.04%
2018/08/17	13	21.70	2	21.90	21.70	11	5,499	0.20%
2018/08/16	7	20.75	7	21.08	21.20	0	5,382	0.00%
2018/08/15	8	21.88	5	21.40	21.40	3	5,392	0.06%
2018/08/14	4	21.88	14	21.77	22.20	-10	5,323	-0.19%
2018/08/13	3	22.82	2	21.85	22.05	1	5,275	0.02%
2018/08/10	0	0.00	2	23.75	23.50	-2	5,161	-0.04%
2018/08/09	14	23.31	4	23.55	23.65	10	5,148	0.19%
2018/08/08	26	24.31	0	0.00	24.25	26	5,070	0.51%
2018/08/07	22	24.31	1	25.60	24.50	21	5,041	0.42%
2018/08/02	1	26.70	0	0.00	26.70	1	4,799	0.02%
2018/08/01	12	27.43	3	27.50	27.55	9	4,725	0.19%
2018/07/31	8	27.39	3	27.60	26.90	5	4,639	0.11%
2018/07/30	3	26.98	46	26.73	27.60	-43	4,313	-1.00%
2018/07/26	5	24.65	5	24.65	24.80	0	3,871	0.00%
2018/07/25	1	24.30	5	24.45	24.80	-4	3,834	-0.10%
2018/07/24	10	24.15	0	0.00	24.15	10	3,781	0.26%
2018/07/23	0	0.00	1	23.85	23.85	-1	3,801	-0.03%
2018/07/20	0	0.00	2	24.65	24.25	-2	3,814	-0.05%
2018/07/18	0	0.00	6	24.73	24.70	-6	3,860	-0.16%
2018/07/17	3	24.55	1	24.90	24.50	2	3,872	0.05%
2018/07/16	1	25.30	15	25.50	25.05	-14	4,030	-0.35%
2018/07/12	0	0.00	10	24.80	24.80	-10	4,031	-0.25%
2018/07/11	45	24.79	0	0.00	24.60	45	4,045	1.11%
2018/07/10	0	0.00	3	24.60	24.90	-3	4,040	-0.07%
2018/07/09	5	25.19	0	0.00	24.90	5	3,970	0.13%
2018/07/05	0	0.00	22	23.11	23.05	-22	3,845	-0.57%
2018/07/04	3	23.70	0	0.00	23.70	3	4,001	0.07%
2018/07/03	1	25.40	0	0.00	25.25	1	3,992	0.03%
2018/07/02	0	0.00	1	26.05	26.05	-1	3,895	-0.03%
2018/06/29	1	25.85	0	0.00	26.00	1	3,807	0.03%
2018/06/28	0	0.00	30	25.80	25.80	-30	3,749	-0.80%
2018/06/27	61	26.47	1	26.35	26.40	60	3,717	1.61%
2018/06/26	15	26.48	7	25.95	26.05	8	3,635	0.22%
2018/06/22	7	27.90	0	0.00	27.40	7	3,494	0.20%
2018/06/20	6	28.51	0	0.00	28.55	6	3,504	0.17%
2018/06/19	18	29.02	0	0.00	28.80	18	3,489	0.52%
2018/06/15	0	0.00	25	30.00	30.00	-25	3,478	-0.72%
2018/06/14	12	30.73	0	0.00	30.65	12	3,462	0.35%
2018/06/13	15	31.63	0	0.00	31.60	15	3,434	0.44%
2018/06/11	1	31.40	0	0.00	31.55	1	3,459	0.03%
2018/06/08	3	32.45	0	0.00	32.30	3	3,425	0.09%
2018/06/07	1	33.05	0	0.00	32.75	1	3,462	0.03%
2018/06/04	0	0.00	2	34.00	33.95	-2	3,506	-0.06%
2018/05/22	2	33.20	0	0.00	33.10	2	4,115	0.05%
2018/05/10	2	33.25	0	0.00	33.50	2	4,197	0.05%
2018/05/08	0	0.00	5	34.70	35.20	-5	4,133	-0.12%
2018/05/07	5	36.00	0	0.00	34.60	5	4,137	0.12%
2018/04/23	0	0.00	1	37.05	37.30	-1	4,693	-0.02%
2018/04/20	0	0.00	24	37.21	37.20	-24	4,703	-0.51%
2018/04/19	0	0.00	0.2	35.45	35.50	-0.2	4,564	0.00%
2018/04/13	10	35.55	0	0.00	35.20	10	4,904	0.20%
2018/04/10	0	0.00	30	35.45	35.45	-30	5,281	-0.57%
2018/03/27	0	0.00	1	32.85	32.80	-1	5,678	-0.02%
2018/03/22	1	34.10	5	34.42	34.10	-4	5,842	-0.07%
2018/03/21	5	34.30	0	0.00	34.25	5	5,932	0.08%
2018/03/16	0	0.00	1	37.00	36.65	-1	6,273	-0.02%
2018/03/15	0	0.00	0.3	37.30	37.25	-0.3	6,276	0.00%
2018/03/14	1	37.40	20	37.60	37.75	-19	6,286	-0.30%
2018/03/13	0	0.00	30	37.85	37.60	-30	6,329	-0.47%
2018/03/12	0	0.00	2	37.63	37.60	-2	6,478	-0.03%
2018/03/09	0	0.00	1	37.15	36.80	-1	6,687	-0.01%
2018/03/06	20	34.10	22	35.29	36.10	-2	6,922	-0.03%
2018/03/05	1	38.25	2	36.58	36.15	-1	6,935	-0.01%
2018/03/02	1	37.80	19	37.95	37.65	-18	6,967	-0.26%
2018/03/01	8	37.28	58	37.26	37.35	-50	6,992	-0.72%
2018/02/27	3	36.80	1	36.90	36.55	2	6,965	0.03%
2018/02/26	1	36.80	0	0.00	37.00	1	6,882	0.01%
2018/02/23	3	34.40	3	34.30	34.70	0	6,714	0.00%
2018/02/22	0	0.00	2	32.20	32.35	-2	6,804	-0.03%
2018/02/12	0.2	31.20	0	0.00	31.05	0.2	6,984	0.00%
2018/02/06	30.3	31.93	0	0.00	31.20	30.3	7,074	0.43%
2018/01/31	4	33.48	0	0.00	33.40	4	7,224	0.06%
2018/01/30	0	0.00	40	34.06	33.90	-40	7,414	-0.54%
2018/01/29	35	34.05	12.3	33.88	33.70	22.7	7,487	0.30%
2018/01/26	19	35.10	0	0.00	35.00	19	7,417	0.26%
2018/01/25	10	35.78	20	35.54	35.45	-10	7,477	-0.13%
2018/01/24	10	36.00	0	0.00	36.00	10	7,553	0.13%
2018/01/23	1	35.80	0	0.00	36.00	1	7,637	0.01%
2018/01/19	32	35.82	0	0.00	36.45	32	7,686	0.42%
2018/01/17	1	37.80	0	0.00	37.75	1	7,545	0.01%
2018/01/16	0	0.00	2	37.50	37.95	-2	7,750	-0.03%
2018/01/15	0	0.00	2	37.58	37.70	-2	7,944	-0.03%
2018/01/12	0.3	37.40	18	37.28	37.20	-17.7	8,164	-0.22%
2018/01/11	4	36.76	1	37.35	36.70	3	8,320	0.04%
2018/01/10	44	38.08	62	37.26	37.25	-18	8,355	-0.22%
2018/01/09	2	38.03	3	38.62	38.00	-1	8,291	-0.01%
2018/01/08	48	38.52	9	38.50	38.00	39	8,252	0.47%
2018/01/05	3	41.40	6	41.22	41.50	-3	8,010	-0.04%
2018/01/04	2	41.00	0	0.00	40.25	2	8,136	0.02%
2018/01/03	4	40.95	2	41.00	40.95	2	8,418	0.02%
2018/01/02	22	41.65	20	41.75	41.45	2	8,679	0.02%