榮成 (1909)-元大-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
15.20
漲跌
▲0.20
漲幅
+1.33%
成交量
3,081張
產業
上市造紙類股▼0.70%
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-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

元大-嘉義券商分點個股進出
元大-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
2024/04/24	10	15.20	10	15.20	15.20	0	1,613	0.00%
2024/04/23	5	15.00	0	0.00	15.00	5	1,596	0.31%
2024/04/22	5	15.10	2	15.00	15.10	3	1,611	0.19%
2024/04/19	12	14.63	7	14.50	14.55	5	1,545	0.32%
2024/04/18	0	0.00	51	14.70	14.90	-51	1,499	-3.40%
2024/04/17	0	0.00	10	14.65	14.70	-10	1,484	-0.67%
2024/04/15	5	15.07	40	14.88	14.70	-35	1,452	-2.41%
2024/04/11	0	0.00	5	14.95	14.85	-5	1,415	-0.35%
2024/04/09	1.3	15.12	0	15.20	15.20	1.3	1,387	0.09%
2024/04/08	0	0.00	6	15.05	15.00	-6	1,327	-0.45%
2024/04/02	0	14.95	0	14.80	14.80	0	1,283	0.00%
2024/03/29	0	0.00	0.3	14.72	14.75	-0.3	1,257	-0.02%
2024/03/28	0	0.00	0.2	14.75	14.55	-0.2	1,234	-0.01%
2024/03/27	0	0.00	20	14.55	14.60	-20	1,199	-1.67%
2024/03/26	9	14.55	0	0.00	14.50	9	1,195	0.75%
2024/03/25	25	14.67	0	0.00	14.70	25	1,183	2.11%
2024/03/22	0	0.00	6	14.35	14.45	-6	1,159	-0.52%
2024/03/21	0	0.00	7	14.25	14.40	-7	1,200	-0.58%
2024/03/20	2	14.23	0.1	14.20	14.20	1.9	1,201	0.16%
2024/03/19	0	0.00	16	14.22	14.20	-16	1,200	-1.33%
2024/03/14	0	0.00	8	14.40	14.35	-8	1,229	-0.65%
2024/03/12	0	0.00	1	14.45	14.35	-1	1,210	-0.08%
2024/03/07	4	14.03	1	14.00	14.05	3	1,198	0.25%
2024/03/06	5	14.27	3	14.35	14.15	2	1,185	0.17%
2024/03/05	0.8	14.35	0	0.00	14.35	0.8	1,171	0.07%
2024/03/04	9	14.57	2	14.30	14.30	7	1,159	0.60%
2024/03/01	4	14.05	0	0.00	14.00	4	1,113	0.36%
2024/02/29	0	0.00	1	13.95	13.95	-1	1,115	-0.09%
2024/02/26	0	14.15	0	0.00	14.10	0	1,113	0.00%
2024/02/21	1	14.10	0	0.00	14.15	1	1,131	0.09%
2024/02/19	0	0.00	0.1	14.35	14.35	-0.1	1,145	0.00%
2024/02/15	0	0.00	0.2	13.90	14.00	-0.2	1,182	-0.02%
2024/02/05	0.1	13.85	0	0.00	13.75	0.1	1,183	0.01%
2024/01/30	13	13.82	0	0.00	13.80	13	1,185	1.10%
2024/01/29	3	14.00	0.2	13.90	13.90	2.8	1,187	0.24%
2024/01/22	5	13.70	0	0.00	13.65	5	1,239	0.40%
2024/01/19	0	13.95	0	0.00	13.75	0	1,240	0.00%
2024/01/17	0.1	13.95	0	0.00	13.90	0.1	1,266	0.01%
2024/01/16	1	14.05	15	14.05	14.00	-14	1,285	-1.09%
2024/01/12	1	14.30	0.1	14.30	14.25	0.9	1,294	0.07%
2024/01/11	6	14.25	0	0.00	14.30	6	1,313	0.46%
2024/01/10	10.1	14.33	0	0.00	14.25	10.1	1,425	0.71%
2024/01/09	0	0.00	10	14.60	14.55	-10	1,451	-0.69%
2023/12/27	0.1	14.85	0	0.00	14.90	0.1	1,796	0.00%
2023/12/20	0	0.00	0.1	14.90	14.85	-0.1	1,820	-0.01%
2023/12/19	0	0.00	0.2	14.95	14.75	-0.2	1,823	-0.01%
2023/12/18	22	15.09	10.5	15.25	15.05	11.5	1,817	0.63%
2023/12/13	7.4	14.57	0	0.00	14.50	7.4	1,756	0.42%
2023/12/12	13	14.77	0	0.00	14.70	13	1,736	0.75%
2023/12/08	2.2	14.89	0	0.00	14.85	2.2	1,740	0.13%
2023/12/07	0	0.00	4	15.10	15.00	-4	1,734	-0.23%
2023/12/04	3	15.18	0	0.00	15.30	3	1,756	0.17%
2023/12/01	1	14.95	4	15.00	15.05	-3	1,746	-0.17%
2023/11/30	0	14.95	0	0.00	15.00	0	1,748	0.00%
2023/11/29	4	15.00	0	0.00	14.95	4	1,742	0.23%
2023/11/28	0	0.00	0.1	15.00	14.90	-0.1	1,739	0.00%
2023/11/22	4	14.80	3	14.92	14.95	1	1,720	0.06%
2023/11/20	0	0.00	0.1	14.75	14.70	-0.1	1,720	-0.01%
2023/11/15	8	14.30	0	0.00	14.45	8	1,698	0.47%
2023/11/13	0	14.15	0	0.00	14.00	0	1,670	0.00%
2023/11/08	0	14.20	0	0.00	14.25	0	1,774	0.00%
2023/11/03	0	0.00	2	14.00	13.95	-2	1,871	-0.11%
2023/10/31	0	0.00	1	13.90	13.85	-1	1,896	-0.05%
2023/10/27	0.4	13.95	0	0.00	13.95	0.4	1,960	0.02%
2023/10/18	2.1	14.13	0	0.00	14.45	2.1	2,222	0.10%
2023/10/17	0	0.00	1	14.35	14.40	-1	2,124	-0.05%
2023/10/16	2	14.88	1	14.70	14.70	1	2,111	0.05%
2023/10/12	1	14.25	0	0.00	14.25	1	1,999	0.05%
2023/10/06	0	0.00	1	14.60	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	1	14.25	0	0.00	14.20	1	1,945	0.05%
2023/09/27	0	0.00	2	14.75	14.75	-2	1,976	-0.10%
2023/09/19	0	15.15	0	0.00	15.00	0	2,231	0.00%
2023/09/15	0	0.00	1	15.00	15.00	-1	2,357	-0.04%
2023/09/11	0	0.00	1	14.75	14.75	-1	2,365	-0.04%
2023/09/07	2	14.65	3	14.65	14.65	-1	2,372	-0.04%
2023/09/06	1	14.75	0	0.00	14.75	1	2,391	0.04%
2023/09/04	2	14.95	0	0.00	15.20	2	2,386	0.08%
2023/08/24	0.1	14.65	0	0.00	14.55	0.1	2,564	0.00%
2023/08/21	0.1	14.80	0	0.00	14.60	0.1	2,625	0.00%
2023/08/16	10.1	14.50	0	0.00	14.60	10.1	2,639	0.38%
2023/08/14	7.3	14.88	0	0.00	14.85	7.3	2,618	0.28%
2023/08/11	2	15.55	0.9	15.68	15.40	1.2	2,579	0.04%
2023/08/10	1.1	15.87	0	0.00	15.85	1.1	2,542	0.04%
2023/08/09	3	16.22	0	0.00	16.20	3	2,543	0.12%
2023/08/08	2	16.38	0	0.00	16.45	2	2,540	0.08%
2023/08/04	2.9	16.76	0	0.00	16.70	2.9	2,564	0.11%
2023/08/02	0	0.00	1	17.00	16.80	-1	2,593	-0.04%
2023/07/28	5	17.00	3	16.75	16.80	2	2,491	0.08%
2023/07/27	0	0.00	5	16.80	16.90	-5	2,463	-0.20%
2023/07/25	1	16.10	0	0.00	16.15	1	2,391	0.04%
2023/07/24	2	16.48	5	16.40	16.40	-3	2,450	-0.12%
2023/07/21	0	16.25	0	0.00	16.15	0	2,507	0.00%
2023/07/20	1	16.05	0	0.00	16.25	1	2,723	0.04%
2023/07/19	1	16.05	0	0.00	16.05	1	3,032	0.03%
2023/07/18	0	16.40	0	0.00	16.25	0	3,725	0.00%
2023/07/17	1	16.45	0	0.00	16.45	1	4,139	0.02%
2023/07/13	0	0.00	6	16.20	16.15	-6	4,147	-0.14%
2023/07/05	0	0.00	1	17.20	17.10	-1	4,134	-0.02%
2023/07/04	0	0.00	2	17.23	17.25	-2	4,132	-0.05%
2023/07/03	4	17.24	0	0.00	17.25	4	4,091	0.10%
2023/06/27	6	17.10	0	0.00	16.95	6	3,918	0.15%
2023/06/16	1	16.65	1	16.70	16.60	0	3,786	0.00%
2023/06/15	1	16.60	0	0.00	16.55	1	3,780	0.03%
2023/06/12	0	0.00	3	16.70	16.70	-3	3,859	-0.08%
2023/06/06	8	17.44	5	17.20	17.10	3	4,027	0.07%
2023/06/02	6	16.97	1	16.80	16.80	5	3,956	0.13%
2023/05/29	3	16.80	0	0.00	16.55	3	3,998	0.08%
2023/05/26	0	0.00	2	16.50	16.45	-2	4,015	-0.05%
2023/05/25	1	16.85	0	0.00	16.85	1	4,008	0.02%
2023/05/24	1	17.15	0	0.00	17.05	1	4,029	0.02%
2023/05/23	1	16.85	0	0.00	16.90	1	4,044	0.02%
2023/05/22	1	16.70	0	0.00	16.70	1	4,076	0.02%
2023/05/18	1	16.70	0	0.00	16.65	1	4,115	0.02%
2023/05/17	1	16.65	0	0.00	16.65	1	4,128	0.02%
2023/05/09	5	17.47	2	17.15	17.10	3	4,135	0.07%
2023/05/04	0	0.00	2	17.30	17.25	-2	4,309	-0.05%
2023/05/02	2	17.15	0	0.00	17.20	2	4,531	0.04%
2023/04/26	1	17.90	0	0.00	17.80	1	4,738	0.02%
2023/04/25	11	17.68	10	17.69	17.50	1	4,695	0.02%
2023/04/24	9	17.81	7	17.90	18.20	2	4,601	0.04%
2023/04/21	160	18.70	151.1	18.70	17.40	8.9	4,338	0.21%	大買/大賣/
2023/04/20	52	18.44	31	18.45	17.60	21	3,709	0.57%
2023/04/19	0	0.00	4	17.75	17.40	-4	3,469	-0.12%
2023/04/12	0	0.00	7	17.63	17.45	-7	4,312	-0.16%
2023/04/10	1	17.05	0	0.00	17.05	1	4,344	0.02%
2023/03/29	1	16.90	0	0.00	16.90	1	4,563	0.02%
2023/03/24	0	17.00	6.2	16.90	17.05	-6.2	4,748	-0.13%
2023/03/22	3	16.75	0	0.00	16.75	3	4,805	0.06%
2023/03/21	0	17.00	0.3	16.95	16.85	-0.3	4,788	-0.01%
2023/03/17	1	16.85	0.3	16.65	17.10	0.8	4,788	0.02%
2023/03/16	3.8	16.70	0	0.00	16.50	3.8	4,745	0.08%
2023/03/15	4	17.03	0	0.00	16.95	4	4,725	0.08%
2023/03/14	1	17.00	4	16.94	16.85	-3	4,754	-0.06%
2023/03/13	12.3	17.25	1	17.35	17.35	11.3	4,701	0.24%
2023/03/10	5	17.54	1	17.65	17.55	4	4,684	0.09%
2023/03/09	0.2	18.10	0	0.00	17.95	0.2	4,636	0.00%
2023/03/08	0.3	18.12	10	18.05	18.20	-9.7	4,604	-0.21%
2023/03/06	2	18.15	5	18.05	18.10	-3	4,575	-0.07%
2023/03/03	1.3	18.31	0	0.00	18.30	1.3	4,560	0.03%
2023/02/24	0.3	18.83	1	19.00	18.95	-0.7	4,556	-0.02%
2023/02/23	0.1	18.80	0	0.00	18.95	0.1	4,543	0.00%
2023/02/21	0.2	18.80	0	0.00	18.65	0.2	4,546	0.00%
2023/02/20	1.1	18.80	0	0.00	18.90	1.1	4,597	0.02%
2023/02/16	0	0.00	0	18.40	18.35	0	4,690	0.00%
2023/02/10	1	18.00	1	17.95	17.95	0	4,808	0.00%
2023/02/08	1	18.20	0	0.00	18.20	1	4,769	0.02%
2023/02/07	3	18.20	0	0.00	18.25	3	4,732	0.06%
2023/02/03	0	0.00	5	18.90	18.70	-5	4,622	-0.11%
2023/02/02	1.3	18.61	3	18.45	18.60	-1.8	4,548	-0.04%
2023/02/01	1	18.65	1	18.35	18.65	0	4,444	0.00%
2023/01/30	0	0.00	2.3	18.01	18.30	-2.3	4,170	-0.06%
2023/01/17	0	0.00	0.3	17.35	17.50	-0.3	3,982	-0.01%
2023/01/16	3	17.03	5	16.98	16.75	-2	3,891	-0.05%
2023/01/13	36	17.25	35	17.15	17.10	1	3,828	0.03%
2023/01/12	2	17.65	9	17.60	17.65	-7	3,810	-0.18%
2023/01/11	30	17.30	30	17.45	17.25	0	3,684	0.00%
2023/01/10	0	0.00	35	17.27	17.35	-35	3,635	-0.96%
2023/01/09	6	17.19	16.1	17.36	17.10	-10.1	3,554	-0.28%
2023/01/06	43	17.30	13	17.38	17.25	30	3,404	0.88%
2023/01/05	29	17.21	14	17.26	17.20	15	3,295	0.46%
2023/01/04	0	0.00	17.2	16.60	17.15	-17.2	3,003	-0.57%
2023/01/03	0	16.35	1	16.30	16.25	-1	2,708	-0.04%
2022/12/30	0.4	16.25	0	0.00	16.35	0.4	2,646	0.02%
2022/12/29	0	0.00	3	15.73	15.80	-3	2,510	-0.12%
2022/12/27	4	15.99	6	16.10	16.10	-2	2,454	-0.08%
2022/12/26	1	15.65	1	15.85	15.85	0	2,400	0.00%
2022/12/23	0	0.00	2	15.60	15.55	-2	2,367	-0.08%
2022/12/19	0.3	15.63	0	0.00	15.40	0.3	2,225	0.01%
2022/12/16	9	16.03	0	0.00	15.80	9	2,185	0.41%
2022/12/15	1	16.05	0	0.00	16.05	1	2,074	0.05%
2022/12/08	1	15.35	3	15.25	15.30	-2	2,016	-0.10%
2022/12/06	6	15.82	0	0.00	15.65	6	1,992	0.30%
2022/12/05	1	16.25	3	16.20	16.25	-2	1,951	-0.10%
2022/12/02	0	0.00	1	16.30	16.30	-1	1,956	-0.05%
2022/12/01	0	0.00	0.3	16.50	16.30	-0.3	1,971	-0.01%
2022/11/29	1	16.10	1	16.25	16.20	0	1,984	0.00%
2022/11/28	3	16.00	0	0.00	16.20	3	2,009	0.15%
2022/11/25	9	16.35	0.3	16.55	16.25	8.7	2,018	0.43%
2022/11/24	1	16.50	2	16.40	16.45	-1	2,049	-0.05%
2022/11/21	5	16.17	0	0.00	16.20	5	1,995	0.25%
2022/11/18	0	0.00	0.3	16.15	16.10	-0.3	1,976	-0.02%
2022/11/17	4.3	16.61	0.4	16.50	16.40	3.9	1,952	0.20%
2022/11/16	0.3	16.90	0	0.00	16.65	0.3	1,945	0.02%
2022/11/15	0	0.00	31	16.55	16.60	-31	1,967	-1.58%
2022/11/14	4	16.46	9	16.63	16.55	-5	1,930	-0.26%
2022/11/11	32	16.30	10.1	16.25	16.25	21.9	1,815	1.21%
2022/11/04	0	0.00	12	14.95	15.00	-12	1,689	-0.71%
2022/11/01	0	15.00	0	0.00	14.95	0	1,729	0.00%
2022/10/19	0.1	15.25	7	15.27	15.20	-6.9	1,761	-0.39%
2022/10/18	7	15.45	0	0.00	15.45	7	1,771	0.40%
2022/10/17	0	0.00	14	15.12	15.25	-14	1,772	-0.79%
2022/10/14	32	15.55	20	15.30	15.35	12	1,792	0.67%
2022/10/11	0	0.00	0.5	15.40	15.30	-0.5	1,787	-0.03%
2022/10/07	0	0.00	15	15.35	15.40	-15	1,771	-0.85%
2022/10/06	0.2	15.26	0	0.00	15.25	0.2	1,777	0.01%
2022/10/05	0.3	15.40	0	0.00	15.45	0.3	1,822	0.02%
2022/09/28	0	0.00	1	14.35	14.35	-1	1,963	-0.05%
2022/09/26	0.1	14.70	0	0.00	14.70	0.1	2,050	0.00%
2022/09/23	0	0.00	2	15.00	15.00	-2	2,102	-0.10%
2022/09/22	0	0.00	1	15.05	15.05	-1	2,162	-0.05%
2022/09/20	0.1	15.40	0	0.00	15.35	0.1	2,161	0.00%
2022/09/12	0.3	15.30	3	15.25	15.25	-2.7	2,298	-0.12%
2022/09/07	2	15.08	0	0.00	15.05	2	2,311	0.09%
2022/09/06	1.1	15.57	6	15.90	15.50	-4.9	2,312	-0.21%
2022/09/05	0.1	16.15	0	0.00	16.00	0.1	2,331	0.00%
2022/09/02	1.1	16.53	0	0.00	16.30	1.1	2,367	0.04%
2022/09/01	1	16.30	0	0.00	16.55	1	2,357	0.04%
2022/08/31	3.3	16.48	0	0.00	16.55	3.3	2,376	0.14%
2022/08/30	0	0.00	2	16.00	16.10	-2	2,332	-0.09%
2022/08/22	6	16.13	1	16.05	16.10	5	2,375	0.21%
2022/08/19	2	15.60	0	0.00	15.70	2	2,268	0.09%
2022/08/17	0	0.00	1	15.35	15.40	-1	2,272	-0.04%
2022/08/10	0	0.00	4	14.60	14.65	-4	2,342	-0.17%
2022/08/09	1	14.65	0	0.00	14.70	1	2,389	0.04%
2022/08/04	11	14.53	0	0.00	14.65	11	2,645	0.42%
2022/07/18	2	15.03	0	0.00	15.25	2	3,446	0.06%
2022/07/14	0	0.00	0.1	15.00	15.10	-0.1	3,459	0.00%
2022/07/04	2	16.10	10	16.10	16.05	-8	3,316	-0.24%
2022/07/01	5.2	16.21	0	0.00	16.10	5.2	3,294	0.16%
2022/06/30	1.1	16.81	0	0.00	16.80	1.1	3,261	0.03%
2022/06/28	0	0.00	1	17.50	17.45	-1	3,221	-0.03%
2022/06/23	0.1	16.90	0	0.00	16.95	0.1	3,304	0.00%
2022/06/22	0.1	17.00	0	0.00	16.85	0.1	3,350	0.00%
2022/06/16	1	17.55	0	0.00	17.45	1	3,328	0.03%
2022/06/14	10	17.30	0	0.00	17.50	10	3,375	0.30%
2022/06/13	2	17.80	0	0.00	17.75	2	3,365	0.06%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/06/06	2	18.25	2	18.20	18.30	0	3,536	0.00%
2022/06/02	1.2	18.16	0	0.00	18.05	1.2	3,693	0.03%
2022/06/01	2	18.40	0	0.00	18.40	2	3,819	0.05%
2022/05/27	1	18.05	0	0.00	18.05	1	3,846	0.03%
2022/05/26	0.2	18.10	0	0.00	17.95	0.2	3,861	0.01%
2022/05/25	0.1	17.90	0.2	18.00	17.90	-0.1	3,890	0.00%
2022/05/24	6.2	18.00	0	0.00	17.85	6.2	3,962	0.16%
2022/05/23	0	0.00	0.3	18.20	18.05	-0.3	3,985	-0.01%
2022/05/19	0.1	17.80	0	0.00	17.90	0.1	4,107	0.00%
2022/05/18	0	0.00	5.5	17.95	18.00	-5.5	4,072	-0.14%
2022/05/17	0	0.00	5	17.60	17.70	-5	4,040	-0.12%
2022/05/16	0	0.00	12	17.56	17.55	-12	4,012	-0.30%
2022/05/12	58.1	17.80	50	17.96	17.30	8.1	3,961	0.20%
2022/05/11	13	18.77	0	0.00	18.75	13	3,796	0.34%
2022/05/10	4	19.29	1	19.45	19.35	3	3,739	0.08%
2022/05/04	0.7	20.51	0	0.00	20.30	0.7	3,881	0.02%
2022/05/03	28	21.29	27	21.24	20.70	1	3,859	0.03%
2022/04/21	0	0.00	3	21.25	21.15	-3	3,674	-0.08%
2022/04/20	0	0.00	4	21.15	21.15	-4	3,701	-0.11%
2022/04/18	2	20.35	0	0.00	20.35	2	3,820	0.05%
2022/04/14	2	21.05	0	0.00	21.05	2	3,967	0.05%
2022/04/11	0	0.00	1	20.80	20.75	-1	4,033	-0.02%
2022/04/01	0	0.00	0.1	21.37	21.40	-0.1	4,172	0.00%
2022/03/31	0	0.00	0	21.40	21.40	0	4,465	0.00%
2022/03/30	0	0.00	5.2	21.30	21.30	-5.2	4,694	-0.11%
2022/03/29	2	21.15	0	0.00	21.10	2	4,766	0.04%
2022/03/28	0	0.00	0.1	21.45	21.50	-0.1	4,754	0.00%
2022/03/25	0	0.00	0	21.00	20.90	0	4,695	0.00%
2022/03/18	0	0.00	10	21.05	21.15	-10	5,233	-0.19%
2022/03/17	0	0.00	3	20.70	20.95	-3	5,248	-0.06%
2022/03/15	1	20.55	0	0.00	20.40	1	5,354	0.02%
2022/03/14	0	0.00	2	21.18	20.85	-2	5,376	-0.04%
2022/03/11	0	0.00	0.1	20.54	20.60	-0.1	5,421	0.00%
2022/03/10	10	20.20	0.5	20.45	20.40	9.5	5,400	0.18%
2022/03/09	1	19.45	0	0.00	19.55	1	5,402	0.02%
2022/03/08	6	19.29	0	0.00	19.20	6	5,494	0.11%
2022/03/07	4	20.50	4	20.15	20.15	0	5,424	0.00%
2022/03/04	3	21.45	0	0.00	21.45	3	5,458	0.05%
2022/02/24	16	22.19	10	21.75	21.70	6	5,783	0.10%
2022/02/23	0.1	22.35	7	22.50	22.40	-6.9	5,727	-0.12%
2022/02/22	8.8	22.64	30	22.75	22.45	-21.2	5,772	-0.37%
2022/02/21	10	22.96	21	23.00	23.20	-11	5,849	-0.19%
2022/02/17	0	0.00	3	22.50	22.55	-3	6,082	-0.05%
2022/02/16	2	22.43	3	22.35	22.50	-1	6,176	-0.02%
2022/02/14	7	22.51	10	22.50	22.40	-3	6,296	-0.05%
2022/02/11	8	22.98	0	0.00	22.90	8	6,319	0.13%
2022/02/10	0.4	23.25	0.2	23.30	23.20	0.2	6,373	0.00%
2022/02/09	0	0.00	2	23.25	23.20	-2	6,444	-0.03%
2022/02/08	16	22.85	2	22.95	23.10	14	6,500	0.22%
2022/02/07	0.1	22.20	5	22.58	22.70	-4.9	6,516	-0.08%
2022/01/26	13	21.95	1	22.00	22.05	12	6,721	0.18%
2022/01/25	2.3	22.07	3	22.08	22.05	-0.7	7,132	-0.01%
2022/01/24	2	22.43	0	0.00	22.50	2	7,333	0.03%
2022/01/21	3.5	22.94	0	0.00	22.85	3.5	7,444	0.05%
2022/01/20	0	0.00	2	23.13	23.25	-2	7,536	-0.03%
2022/01/19	3	22.73	0	0.00	22.75	3	7,583	0.04%
2022/01/18	4.1	22.97	3	23.05	22.90	1.1	7,684	0.01%
2022/01/17	3	22.85	0	0.00	22.95	3	7,695	0.04%
2022/01/14	4	23.20	0	0.00	23.15	4	7,691	0.05%
2022/01/12	6	23.09	2	23.35	23.55	4	7,741	0.05%
2022/01/11	0	0.00	2	23.18	23.10	-2	7,689	-0.03%
2022/01/10	2	23.23	0	0.00	23.45	2	7,762	0.03%
2022/01/07	4.2	23.55	1	23.80	23.50	3.2	7,758	0.04%
2022/01/06	2.3	23.81	0	0.00	23.80	2.3	7,744	0.03%
2022/01/05	1	23.85	12	23.76	23.80	-11	7,888	-0.14%
2022/01/04	1	23.95	7	23.86	23.90	-6	8,033	-0.07%
2022/01/03	1	24.10	0	0.00	24.10	1	8,236	0.01%
2021/12/28	7	24.26	5	24.42	24.25	2	8,912	0.02%
2021/12/27	9	24.91	5	24.89	24.55	4	8,969	0.04%
2021/12/24	12	24.37	23.1	24.52	24.55	-11.1	8,872	-0.12%
2021/12/23	1	24.15	5	24.05	24.20	-4	8,763	-0.05%
2021/12/22	1	23.95	0	0.00	23.85	1	8,899	0.01%
2021/12/21	5	23.70	1	23.90	23.85	4	9,672	0.04%
2021/12/20	5	23.70	0	0.00	23.75	5	10,919	0.05%
2021/12/17	0	0.00	2	23.80	23.70	-2	11,626	-0.02%
2021/12/16	1	23.40	0	0.00	23.40	1	11,709	0.01%
2021/12/15	2	23.45	0	0.00	23.50	2	11,757	0.02%
2021/12/14	11	24.16	31	23.97	23.60	-20	11,674	-0.17%
2021/12/13	4	23.73	0	0.00	23.65	4	11,356	0.04%
2021/12/10	13	23.85	10	23.95	23.80	3	11,436	0.03%
2021/12/09	5	24.40	0	0.00	24.10	5	11,418	0.04%
2021/12/08	20	24.45	0	0.00	24.50	20	11,350	0.18%
2021/12/07	3	24.45	0	0.00	24.55	3	11,364	0.03%
2021/12/03	3	24.55	0.6	25.00	24.55	2.4	11,460	0.02%
2021/12/01	0	0.00	1	24.00	24.10	-1	11,489	-0.01%
2021/11/30	5	23.88	0	0.00	24.15	5	11,498	0.04%
2021/11/29	3.1	23.69	0	0.00	23.70	3.1	11,497	0.03%
2021/11/26	0.2	24.70	0	0.00	24.35	0.2	11,492	0.00%
2021/11/24	0	0.00	1	24.95	24.90	-1	11,883	-0.01%
2021/11/23	1.2	24.78	4	24.99	24.30	-2.8	12,181	-0.02%
2021/11/22	0	0.00	3	24.85	24.95	-3	12,441	-0.02%
2021/11/19	2	25.00	111	25.05	25.00	-109	12,794	-0.85%	大賣/鉅額交易
2021/11/18	36	25.52	4	25.34	25.35	32	13,135	0.24%
2021/11/17	2	24.80	0	0.00	24.90	2	13,576	0.01%
2021/11/16	0	0.00	8	25.53	25.45	-8	14,031	-0.06%
2021/11/15	3	25.05	2	25.00	25.00	1	14,288	0.01%
2021/11/12	0	0.00	4	25.30	25.35	-4	14,419	-0.03%
2021/11/11	1	25.10	3	25.25	25.25	-2	14,487	-0.01%
2021/11/10	2	25.35	0	0.00	25.25	2	14,686	0.01%
2021/11/09	3	25.50	10	25.57	25.50	-7	14,727	-0.05%
2021/11/08	0	0.00	3	25.60	25.50	-3	14,830	-0.02%
2021/11/05	1	24.95	2	25.05	25.20	-1	14,893	-0.01%
2021/11/04	1	25.05	1	25.50	25.10	0	14,941	0.00%
2021/11/03	20	25.72	8	25.59	25.55	12	14,868	0.08%
2021/11/02	22	25.64	9	25.60	25.75	13	14,598	0.09%
2021/11/01	3.1	24.72	0	0.00	24.70	3.1	14,140	0.02%
2021/10/29	0	0.00	3	23.75	24.00	-3	13,986	-0.02%
2021/10/28	3	23.30	1	23.30	23.25	2	13,892	0.01%
2021/10/27	2	23.28	3	23.32	23.20	-1	13,948	-0.01%
2021/10/26	2	23.70	0	0.00	23.50	2	13,963	0.01%
2021/10/22	12	23.75	0	0.00	23.85	12	14,236	0.08%
2021/10/21	1	24.10	0	0.00	24.25	1	14,331	0.01%
2021/10/20	100	23.80	0	0.00	23.90	100	14,407	0.69%
2021/10/19	5	23.79	0	0.00	23.75	5	14,536	0.03%
2021/10/18	3	23.98	4	24.10	23.75	-1	14,696	-0.01%
2021/10/15	4	23.55	15	23.60	23.60	-11	14,801	-0.07%
2021/10/14	1	22.95	0	0.00	23.30	1	14,915	0.01%
2021/10/13	1	23.10	0	0.00	22.95	1	14,981	0.01%
2021/10/12	2	23.20	1	23.30	23.35	1	15,093	0.01%
2021/10/08	3	24.10	0	0.00	23.80	3	15,197	0.02%
2021/10/07	3	24.52	5	24.48	24.60	-2	15,341	-0.01%
2021/10/06	27	24.96	5	24.99	24.40	22	15,683	0.14%
2021/10/05	4	25.28	2	26.08	26.20	2	15,845	0.01%
2021/10/04	0	0.00	2	26.33	26.00	-2	16,253	-0.01%
2021/10/01	2	26.75	1	26.80	26.60	1	17,458	0.01%
2021/09/30	0	0.00	2	27.93	28.15	-2	19,544	-0.01%
2021/09/29	1	28.00	3	27.53	27.35	-2	20,578	-0.01%
2021/09/28	22	28.87	16	28.96	28.00	6	20,798	0.03%
2021/09/27	93	29.04	97.5	28.88	29.10	-4.5	20,738	-0.02%
2021/09/24	89	27.92	53	28.15	27.50	36	20,876	0.17%
2021/09/23	6.5	25.10	0	0.00	26.30	6.5	21,071	0.03%
2021/09/22	3	25.40	0	0.00	25.15	3	21,199	0.01%
2021/09/17	0	0.00	3	26.20	25.90	-3	21,437	-0.01%
2021/09/16	5	26.35	0	0.00	26.20	5	21,692	0.02%
2021/09/15	5	26.40	6	27.00	26.75	-1	22,009	0.00%
2021/09/14	5	26.57	1	26.65	26.50	4	23,056	0.02%
2021/09/13	4	26.95	0	0.00	26.95	4	24,384	0.02%
2021/09/10	1	27.15	0	0.00	26.90	1	24,983	0.00%
2021/09/09	6	26.78	0	0.00	26.85	6	25,064	0.02%
2021/09/08	1.1	26.54	1	26.60	26.15	0.1	25,148	0.00%
2021/09/07	2	26.83	8	26.82	26.85	-6	25,156	-0.02%
2021/09/03	3	27.45	0.7	27.50	27.35	2.3	25,676	0.01%
2021/09/02	2	27.40	14	27.62	27.40	-12	26,116	-0.05%
2021/09/01	1	28.40	3	28.25	28.05	-2	26,306	-0.01%
2021/08/31	35.8	28.34	39.2	28.47	28.20	-3.4	26,884	-0.01%
2021/08/30	5	28.98	14.3	29.09	28.80	-9.3	28,273	-0.03%
2021/08/27	19	30.14	1	30.10	29.80	18	28,864	0.06%
2021/08/26	5	30.15	6.2	30.24	30.40	-1.2	30,057	0.00%
2021/08/25	11	30.12	4	30.15	29.80	7	30,309	0.02%
2021/08/24	3	29.92	7.1	29.81	30.20	-4.1	30,105	-0.01%
2021/08/23	24	29.39	22.1	29.05	29.80	1.9	29,992	0.01%
2021/08/20	8.3	28.44	9.3	28.79	29.35	-1	29,683	0.00%
2021/08/19	12	27.82	1	27.65	27.25	11	29,232	0.04%
2021/08/18	0	0.00	1	27.10	27.65	-1	28,981	0.00%
2021/08/17	0	0.00	5	27.99	27.20	-5	29,034	-0.02%
2021/08/16	5	28.19	6	28.17	28.20	-1	29,325	0.00%
2021/08/12	5	27.95	5	28.30	27.45	0	29,479	0.00%
2021/08/11	1	26.70	4	27.25	27.25	-3	29,712	-0.01%
2021/08/10	0	0.00	3	28.00	27.80	-3	30,267	-0.01%
2021/08/09	0	27.80	0	0.00	27.50	0	30,588	0.00%
2021/08/05	1	27.65	0	0.00	27.70	1	31,285	0.00%
2021/08/04	0.1	28.30	0	0.00	28.00	0.1	32,036	0.00%
2021/07/30	0	0.00	14	28.22	28.25	-14	33,900	-0.04%
2021/07/29	1	27.70	2	28.63	28.85	-1	34,038	0.00%
2021/07/28	7	26.79	3	26.90	26.75	4	34,043	0.01%
2021/07/27	1	27.50	2	27.35	27.50	-1	34,246	0.00%
2021/07/26	1	28.15	11	28.20	28.10	-10	34,397	-0.03%
2021/07/23	39	28.85	18	28.63	29.00	21	34,542	0.06%
2021/07/22	1	27.85	1	28.00	27.90	0	34,617	0.00%
2021/07/21	3.1	28.20	124	28.00	27.95	-120.9	34,729	-0.35%	大賣/鉅額交易
2021/07/20	1	29.15	6	28.78	28.70	-5	35,260	-0.01%
2021/07/19	8	29.68	3	29.52	29.75	5	35,762	0.01%
2021/07/16	8	29.52	7	29.48	29.55	1	37,051	0.00%
2021/07/15	5	29.02	8	29.33	29.80	-3	37,296	-0.01%
2021/07/14	11.1	28.88	83	28.27	28.65	-72	37,389	-0.19%
2021/07/13	11.3	29.04	30.2	29.14	28.55	-18.9	37,654	-0.05%
2021/07/12	31	30.44	36.3	30.25	30.00	-5.3	37,373	-0.01%
2021/07/09	99.2	31.11	24	31.13	30.60	75.2	37,170	0.20%
2021/07/08	124.4	31.60	84.5	31.47	31.20	39.9	37,200	0.11%	大買/
2021/07/07	647	31.99	727.5	32.00	33.00	-80.5	37,498	-0.21%	大買/大賣/
2021/07/06	125	30.53	94	30.60	30.20	31	36,604	0.08%	大買/
2021/07/05	53	29.26	94.3	29.47	29.30	-41.3	35,690	-0.12%
2021/07/02	153.1	28.85	72	29.03	28.75	81.1	35,679	0.23%	大買/
2021/07/01	89	29.66	111	29.79	29.15	-22	35,241	-0.06%	大賣/
2021/06/30	184	29.25	155.1	29.25	29.10	29	34,075	0.08%	大買/大賣/
2021/06/29	11	28.18	56	28.10	27.95	-45	33,456	-0.13%
2021/06/28	21.3	27.65	24	27.97	28.05	-2.7	33,345	-0.01%
2021/06/25	6	28.49	17	28.23	28.40	-11	33,139	-0.03%
2021/06/24	5	28.22	33	28.37	28.05	-28	33,230	-0.08%
2021/06/23	82	29.30	50	28.72	28.00	32	32,962	0.10%
2021/06/22	96.2	28.42	89.4	28.30	28.35	6.8	32,133	0.02%
2021/06/21	27.8	26.78	5.2	26.58	27.20	22.6	31,048	0.07%
2021/06/18	0	0.00	5	26.05	26.20	-5	30,521	-0.02%
2021/06/17	0	0.00	2	26.00	26.05	-2	30,515	-0.01%
2021/06/16	5	26.25	5.2	25.84	25.75	-0.1	30,607	0.00%
2021/06/15	8	25.98	6	26.18	26.20	2	30,771	0.01%
2021/06/11	23	26.53	26	26.34	25.80	-3	30,806	-0.01%
2021/06/09	3.3	26.42	6	26.99	25.80	-2.7	30,328	-0.01%
2021/06/08	19	26.77	15	26.96	26.95	4	30,281	0.01%
2021/06/07	51	26.86	74	26.76	26.75	-23	30,078	-0.08%
2021/06/04	21.2	26.44	64	26.41	25.45	-42.8	29,176	-0.15%
2021/06/03	171	26.45	141.3	26.13	26.30	29.7	28,926	0.10%	大買/大賣/
2021/06/02	5.3	24.95	12	24.90	25.00	-6.7	27,737	-0.02%
2021/06/01	6	23.65	6	23.48	24.05	0	27,738	0.00%
2021/05/31	14	24.02	5	23.50	23.45	9	28,031	0.03%
2021/05/28	2	23.40	4.1	23.45	23.40	-2.1	28,241	-0.01%
2021/05/27	7	22.88	0	0.00	22.55	7	28,840	0.02%
2021/05/26	1	22.55	3	22.53	22.65	-2	28,940	-0.01%
2021/05/25	7.2	22.60	3	22.45	22.45	4.2	29,170	0.01%
2021/05/24	13	22.55	3	22.55	22.50	10	29,306	0.03%
2021/05/21	1	21.35	5	21.90	21.80	-4	29,216	-0.01%
2021/05/20	5	21.10	7	21.00	20.90	-2	29,656	-0.01%
2021/05/19	1	21.59	2	21.30	21.65	-1	29,814	0.00%
2021/05/18	10	20.57	5	21.03	21.40	5	29,967	0.02%
2021/05/17	8	19.80	11.1	19.80	19.75	-3.1	29,750	-0.01%
2021/05/14	21	22.78	10	21.83	21.90	11	29,442	0.04%
2021/05/13	12.2	22.62	4.2	23.72	22.75	8	29,129	0.03%
2021/05/12	35	26.76	19	24.67	24.30	16	28,784	0.06%
2021/05/11	74	28.46	71.9	28.04	27.00	2.2	28,130	0.01%
2021/05/10	37	27.89	48.1	27.89	27.70	-11.1	26,837	-0.04%
2021/05/07	41	26.16	37	25.71	26.30	4	26,299	0.02%
2021/05/06	29	26.58	2	26.05	26.05	27	26,174	0.10%
2021/05/05	9	26.31	4	26.71	26.20	5	26,135	0.02%
2021/05/04	9	26.13	5	25.96	25.65	4	26,011	0.02%
2021/05/03	3	28.43	15	28.72	27.75	-12	25,692	-0.05%
2021/04/29	16	29.32	15.1	29.18	29.20	1	25,556	0.00%
2021/04/28	25	29.35	40	29.41	29.50	-15	25,490	-0.06%
2021/04/27	13.1	29.08	21	28.99	29.05	-7.9	25,392	-0.03%
2021/04/26	15.4	29.76	13	29.45	29.45	2.4	25,277	0.01%
2021/04/23	25	28.50	32	28.49	28.80	-7	24,765	-0.03%
2021/04/22	44	29.08	98	29.28	28.15	-54	24,382	-0.22%
2021/04/21	19	28.59	20.3	28.47	28.50	-1.3	23,289	-0.01%
2021/04/20	24	28.14	28	27.88	28.15	-4	22,959	-0.02%
2021/04/19	99	27.98	44.2	27.99	28.60	54.8	22,984	0.24%
2021/04/16	4.1	27.26	49	27.40	27.35	-44.9	22,491	-0.20%
2021/04/15	53.3	26.87	49.1	26.97	26.55	4.2	22,548	0.02%
2021/04/14	73.1	26.35	79.1	26.35	26.50	-6	22,414	-0.03%
2021/04/13	217.4	28.79	128	28.82	27.45	89.4	22,241	0.40%	大買/大賣/
2021/04/12	328.2	27.66	402.2	27.45	27.70	-74	21,035	-0.35%	大買/大賣/
2021/04/09	23	25.49	23	25.12	25.20	0	20,166	0.00%
2021/04/08	48.2	25.78	40	25.79	25.75	8.2	20,195	0.04%
2021/04/07	22	25.33	5	25.15	25.20	17	20,189	0.08%
2021/04/06	56	25.33	2	25.60	25.45	54	21,139	0.26%
2021/04/01	31	24.98	29	25.46	25.40	2	21,886	0.01%
2021/03/31	40	25.24	0	0.00	25.00	40	22,025	0.18%
2021/03/30	0.1	25.15	4	25.05	25.05	-3.9	22,293	-0.02%
2021/03/29	1	25.10	7	25.08	25.15	-6	22,530	-0.03%
2021/03/26	0.3	24.65	0	0.00	24.65	0.3	22,966	0.00%
2021/03/25	27.6	24.75	0	0.00	24.35	27.6	23,415	0.12%
2021/03/24	3	24.90	0.7	24.50	24.70	2.3	23,412	0.01%
2021/03/23	7	24.32	0	0.00	24.20	7	23,728	0.03%
2021/03/22	3.1	24.40	0	0.00	24.55	3.1	24,839	0.01%
2021/03/19	5	24.72	1	24.45	24.35	4	25,482	0.02%
2021/03/18	22	24.85	16	24.72	24.65	6	25,393	0.02%
2021/03/17	5	24.83	4	24.99	25.00	1	25,353	0.00%
2021/03/16	30.3	25.57	23.1	25.17	25.05	7.2	25,596	0.03%
2021/03/15	2	26.25	10	26.26	26.00	-8	25,472	-0.03%
2021/03/12	31	25.86	29	26.02	26.50	2	25,862	0.01%
2021/03/11	53	26.75	20	26.52	26.20	33	25,667	0.13%
2021/03/10	71	26.17	57	26.32	26.60	14	25,320	0.06%
2021/03/09	8	26.44	15	26.21	26.60	-7	24,847	-0.03%
2021/03/08	7	25.41	10.1	25.31	25.25	-3.1	24,442	-0.01%
2021/03/05	28	25.14	34	25.37	25.10	-6	24,446	-0.02%
2021/03/04	25	25.23	22	25.41	25.35	3	24,527	0.01%
2021/03/03	11	24.88	11.1	24.83	25.10	-0.1	24,643	0.00%
2021/03/02	18	24.97	21	25.28	23.85	-3	24,673	-0.01%
2021/02/26	44	24.69	41	24.80	24.55	3	23,870	0.01%
2021/02/25	9	24.54	12	24.90	24.50	-3	23,628	-0.01%
2021/02/24	18	24.26	33	24.39	23.75	-15	23,315	-0.06%
2021/02/23	26.1	24.87	15	24.70	24.90	11.1	22,923	0.05%
2021/02/22	14	24.83	12	25.10	24.40	2	22,613	0.01%
2021/02/19	12	23.69	24	23.66	24.00	-12	21,988	-0.05%
2021/02/18	4	23.08	14	23.33	23.40	-10	21,673	-0.05%
2021/02/17	3	22.30	7	22.21	22.60	-4	21,185	-0.02%
2021/02/05	11	20.60	10	20.53	20.60	1	21,124	0.00%
2021/02/04	0	0.00	0	20.40	20.60	0	21,036	0.00%
2021/02/02	4	19.88	0	0.00	20.10	4	21,054	0.02%
2021/02/01	2	19.20	3	19.18	19.80	-1	21,016	0.00%
2021/01/29	5	19.50	10	19.75	19.45	-5	20,990	-0.02%
2021/01/27	0	0.00	8	19.80	19.45	-8	20,916	-0.04%
2021/01/26	1	20.00	0	0.00	19.70	1	20,753	0.00%
2021/01/22	40	19.69	1	19.40	19.80	39	20,700	0.19%
2021/01/21	1	19.85	0	0.00	19.55	1	20,658	0.00%
2021/01/19	4	20.71	0	0.00	20.45	4	20,529	0.02%
2021/01/18	0	0.00	9	19.82	20.75	-9	20,590	-0.04%
2021/01/15	1	20.40	86	20.59	20.50	-85	20,512	-0.41%
2021/01/14	0	0.00	2	21.10	21.10	-2	20,317	-0.01%
2021/01/13	1	21.50	2	21.95	21.50	-1	20,062	0.00%
2021/01/12	0	0.00	5.3	21.54	21.65	-5.3	19,936	-0.03%
2021/01/11	3	22.90	3	23.07	22.75	0	19,579	0.00%
2021/01/08	2	22.85	2	23.18	23.00	0	19,476	0.00%
2021/01/07	0	0.00	2	22.73	22.35	-2	19,165	-0.01%
2021/01/06	36	22.56	41	22.89	22.30	-5	19,005	-0.03%
2021/01/05	11	22.53	2.2	22.60	22.40	8.8	18,620	0.05%
2021/01/04	3	22.90	6	22.98	23.00	-3	18,298	-0.02%
2020/12/31	10	23.35	19	23.12	23.25	-9	17,806	-0.05%
2020/12/30	19	23.57	15	23.32	23.20	4	17,598	0.02%
2020/12/29	24	24.28	38.1	24.10	23.55	-14.1	17,264	-0.08%
2020/12/28	69	23.12	90.2	22.86	23.30	-21.2	16,048	-0.13%
2020/12/25	9	22.31	1	22.85	22.00	8	15,075	0.05%
2020/12/24	28	22.17	17	22.41	22.60	11	14,630	0.08%
2020/12/23	15	21.72	7	21.99	21.85	8	14,265	0.06%
2020/12/22	41	22.50	89	22.25	21.10	-48	14,034	-0.34%
2020/12/21	33	22.06	17	22.14	22.15	16	13,356	0.12%
2020/12/18	180	21.80	118	21.76	21.70	62	12,909	0.48%	大買/大賣/
2020/12/17	48	21.73	32	21.54	21.65	16	12,765	0.13%
2020/12/16	177	22.15	163	22.18	21.95	14	12,331	0.11%	大買/大賣/
2020/12/15	8	20.57	9	20.91	20.85	-1	11,296	-0.01%
2020/12/14	0	0.00	6	20.11	20.05	-6	10,747	-0.06%
2020/12/11	22	19.65	4	19.90	19.70	18	11,001	0.16%
2020/12/10	30	20.39	39	20.51	20.05	-9	10,978	-0.08%
2020/12/09	9	19.81	5	19.96	20.05	4	10,723	0.04%
2020/12/08	0	0.00	21	19.77	19.80	-21	10,876	-0.19%
2020/12/07	5	18.66	0	0.00	18.60	5	10,537	0.05%
2020/12/04	0	0.00	95	18.56	18.75	-95	10,758	-0.88%
2020/12/03	2	18.73	19	18.78	18.65	-17	10,834	-0.16%
2020/12/02	99	19.49	1	19.20	19.20	98	10,983	0.89%
2020/12/01	3	19.28	3	19.33	19.40	0	10,885	0.00%
2020/11/30	18	19.45	27	19.44	19.05	-9	10,762	-0.08%
2020/11/27	23	18.68	24	18.58	18.50	-1	10,297	-0.01%
2020/11/26	6	17.61	5	17.86	18.10	1	10,050	0.01%
2020/11/25	23	17.15	2	17.20	16.95	21	10,420	0.20%
2020/11/24	5	16.95	7	16.84	16.85	-2	11,456	-0.02%
2020/11/23	0	0.00	2	16.90	16.80	-2	12,322	-0.02%
2020/11/20	0	0.00	0	17.00	17.00	0	12,641	0.00%
2020/11/19	1	17.10	0	0.00	17.00	1	12,682	0.01%
2020/11/18	4	17.05	0	0.00	17.05	4	12,690	0.03%
2020/11/16	0	0.00	1	16.85	16.80	-1	12,703	-0.01%
2020/11/13	2	17.10	2	17.70	16.85	0	12,720	0.00%
2020/11/12	3	16.88	0	0.00	17.00	3	12,352	0.02%
2020/11/10	0	0.00	235	16.64	16.75	-235	12,326	-1.91%	大賣/鉅額交易
2020/11/09	1	16.60	161	16.60	16.50	-160	12,306	-1.30%	大賣/鉅額交易
2020/11/06	83	16.07	3	16.25	16.00	80	12,252	0.65%
2020/11/05	51	16.15	3	16.15	16.20	48	12,325	0.39%
2020/11/04	260	16.32	0	0.00	16.35	260	12,490	2.08%	大買/鉅額交易
2020/10/30	4	16.73	2	16.35	16.10	2	12,590	0.02%
2020/10/29	4	16.45	0	0.00	16.45	4	12,502	0.03%
2020/10/28	5	16.89	0	0.00	16.80	5	12,444	0.04%
2020/10/27	2	17.55	0	0.00	17.35	2	12,406	0.02%
2020/10/26	0	0.00	80	17.13	17.40	-80	12,249	-0.65%
2020/10/23	0	0.00	481	16.67	16.80	-481	12,015	-4.00%	大賣/鉅額交易
2020/10/22	0	0.00	2	16.30	16.15	-2	11,926	-0.02%
2020/10/21	55	16.00	0	0.00	16.10	55	11,877	0.46%
2020/10/20	1	15.90	3	16.00	16.00	-2	11,898	-0.02%
2020/10/19	2	16.20	0	0.00	16.25	2	11,898	0.02%
2020/10/16	7	16.19	2	16.40	16.15	5	11,900	0.04%
2020/10/15	0	0.00	3	16.35	16.40	-3	11,979	-0.03%
2020/10/14	65	16.64	0	0.00	16.65	65	12,112	0.54%
2020/10/13	0	0.00	1	16.50	16.55	-1	12,122	-0.01%
2020/10/12	30	16.65	0	0.00	16.45	30	12,197	0.25%
2020/10/07	110	17.00	30	17.15	17.00	80	12,479	0.64%	大買/
2020/10/06	330	16.93	356	17.21	16.95	-26	12,455	-0.21%	大買/大賣/
2020/10/05	74	16.67	50	16.90	16.70	24	12,445	0.19%
2020/09/30	76	16.74	0	0.00	16.75	76	12,476	0.61%
2020/09/29	106	16.75	2	16.75	16.75	104	12,585	0.83%	大買/鉅額交易
2020/09/28	150	16.90	400	16.93	16.90	-250	12,652	-1.98%	大買/大賣/鉅額交易
2020/09/25	404	16.47	137	16.77	16.50	267	12,726	2.10%	大買/大賣/鉅額交易
2020/09/24	85	16.79	3	17.03	16.70	82	12,623	0.65%
2020/09/23	1	17.75	1	17.55	17.65	0	12,487	0.00%
2020/09/22	2	17.30	604	17.46	17.45	-602	12,466	-4.83%	大賣/鉅額交易
2020/09/21	204	18.13	1	18.10	17.90	203	12,326	1.65%	大買/鉅額交易
2020/09/18	413	18.25	2	18.35	18.25	411	12,286	3.35%	大買/鉅額交易
2020/09/17	4	18.20	0	0.00	18.20	4	12,245	0.03%
2020/09/16	2	18.00	506	18.20	18.55	-504	12,087	-4.17%	大賣/鉅額交易
2020/09/15	104	17.91	327	17.89	17.90	-223	11,716	-1.90%	大買/大賣/鉅額交易
2020/09/14	176	17.63	24	17.72	17.70	152	11,687	1.30%	大買/鉅額交易
2020/09/11	657	17.50	701	17.94	17.45	-44	11,673	-0.38%	大買/大賣/
2020/09/10	251	17.58	341	17.67	17.70	-90	11,860	-0.76%	大買/大賣/
2020/09/09	375	17.46	206	17.78	17.45	169	12,503	1.35%	大買/大賣/鉅額交易
2020/09/08	392	17.26	224	17.58	17.25	168	12,463	1.35%	大買/大賣/鉅額交易
2020/09/07	1,166	17.17	829	17.74	17.40	337	12,358	2.73%	大買/大賣/鉅額交易
2020/09/04	1	16.65	0	0.00	17.05	1	12,113	0.01%
2020/09/03	16	17.12	11	17.21	17.20	5	12,388	0.04%
2020/09/02	25	16.66	18	16.81	17.00	7	12,253	0.06%
2020/09/01	17	17.18	28	17.32	17.05	-11	12,117	-0.09%
2020/08/31	67	16.95	91	17.11	17.45	-24	11,852	-0.20%
2020/08/28	1	16.65	52	16.40	16.40	-51	11,091	-0.46%
2020/08/27	132	15.53	118	15.21	15.15	14	10,286	0.14%	大買/大賣/
2020/08/26	1	15.15	2.1	15.13	15.30	-1.1	9,435	-0.01%
2020/08/20	0	0.00	6	14.25	13.75	-6	9,783	-0.06%
2020/08/19	1	14.55	0	0.00	14.50	1	9,664	0.01%
2020/08/17	4	15.15	0	0.00	15.05	4	9,622	0.04%
2020/08/12	0	0.00	13	15.10	14.80	-13	9,882	-0.13%
2020/08/11	7	15.02	0	0.00	15.05	7	9,856	0.07%
2020/08/10	0	0.00	6	15.33	15.00	-6	9,791	-0.06%
2020/08/07	13	14.93	0.1	14.80	14.85	12.9	9,679	0.13%
2020/08/06	0	0.00	2	15.00	14.90	-2	9,658	-0.02%
2020/08/04	0	0.00	6	14.35	14.30	-6	9,604	-0.06%
2020/08/03	6	14.25	24	14.52	14.40	-18	9,745	-0.18%
2020/07/29	0	0.00	1	14.20	14.30	-1	10,326	-0.01%
2020/07/28	1	13.90	0	0.00	14.20	1	10,367	0.01%
2020/07/24	1	14.75	0	0.00	14.35	1	10,448	0.01%
2020/07/21	4	15.13	5	15.17	14.90	-1	10,347	-0.01%
2020/07/17	3	14.50	0	0.00	14.45	3	10,072	0.03%
2020/07/15	3	14.75	2	15.20	14.75	1	10,012	0.01%
2020/07/14	0	0.00	5	14.30	14.30	-5	9,794	-0.05%
2020/07/13	5	14.30	0	0.00	14.30	5	9,803	0.05%
2020/07/09	0	0.00	1	14.45	14.40	-1	10,033	-0.01%
2020/07/08	0	0.00	3	14.35	14.60	-3	10,021	-0.03%
2020/07/07	2	14.50	14	14.40	14.45	-12	9,954	-0.12%
2020/07/06	0	0.00	2	14.55	14.70	-2	9,943	-0.02%
2020/07/01	0	0.00	8	14.25	14.35	-8	10,140	-0.08%
2020/06/30	1	14.15	0	0.00	14.25	1	10,164	0.01%
2020/06/29	0	0.00	6	14.08	14.00	-6	10,181	-0.06%
2020/06/24	0	0.00	5	14.25	14.20	-5	10,114	-0.05%
2020/06/23	82	14.67	81	14.30	14.30	1	10,084	0.01%
2020/06/22	0	0.00	2	14.38	14.55	-2	10,079	-0.02%
2020/06/19	4	14.58	12	14.56	14.45	-8	10,290	-0.08%
2020/06/18	6	14.88	1	15.00	14.85	5	10,179	0.05%
2020/06/17	40	15.04	1	15.15	14.75	39	10,112	0.39%
2020/06/16	25	14.75	6	14.10	15.10	19	9,644	0.20%
2020/06/15	12	14.08	2	14.10	13.75	10	8,973	0.11%
2020/06/12	1	13.25	5	13.40	13.45	-4	8,919	-0.04%
2020/06/10	6	14.19	5	13.95	13.85	1	9,104	0.01%
2020/06/09	0	0.00	1	13.80	13.90	-1	9,041	-0.01%
2020/06/08	1	13.50	1	13.65	13.50	0	9,310	0.00%
2020/06/04	0	0.00	10	13.45	13.45	-10	9,736	-0.10%
2020/06/03	12	13.78	2	13.95	13.75	10	9,877	0.10%
2020/06/02	6	13.35	4	13.35	13.30	2	9,928	0.02%
2020/06/01	1	13.15	1	13.15	13.25	0	10,142	0.00%
2020/05/29	42	13.20	6	13.25	13.20	36	10,505	0.34%
2020/05/28	13	13.18	5	13.35	13.10	8	10,702	0.07%
2020/05/27	0	0.00	10	12.65	12.60	-10	10,775	-0.09%
2020/05/26	0	0.00	10	12.45	12.40	-10	12,142	-0.08%
2020/05/21	0	0.00	5	12.60	12.55	-5	14,118	-0.04%
2020/05/20	5	12.85	0	0.00	12.55	5	14,374	0.03%
2020/05/19	5	12.60	47	12.49	12.80	-42	14,879	-0.28%
2020/05/18	1	12.05	1	12.25	12.25	0	14,976	0.00%
2020/05/12	20	12.58	0	0.00	12.60	20	15,106	0.13%
2020/05/11	3	12.43	10	12.25	12.55	-7	15,021	-0.05%
2020/05/08	41	12.34	154	12.20	12.15	-113	14,963	-0.76%	大賣/鉅額交易
2020/05/07	1	12.55	0	0.00	12.30	1	14,839	0.01%
2020/05/06	10	12.40	0	0.00	12.45	10	14,409	0.07%
2020/05/05	0	0.00	1	12.95	13.05	-1	14,246	-0.01%
2020/05/04	1	13.00	4	13.15	13.00	-3	14,232	-0.02%
2020/04/29	152	13.25	0	0.00	13.15	152	14,217	1.07%	大買/鉅額交易
2020/04/28	0	0.00	10	12.90	13.10	-10	14,145	-0.07%
2020/04/27	10	12.90	0	0.00	13.00	10	14,252	0.07%
2020/04/21	7	12.69	0	0.00	12.40	7	14,360	0.05%
2020/04/20	0	0.00	1	12.95	13.05	-1	14,296	-0.01%
2020/04/16	0	0.00	0.1	13.10	13.10	-0.1	14,182	0.00%
2020/04/15	0	0.00	5	13.31	13.35	-5	14,176	-0.04%
2020/04/14	0	0.00	10	12.50	12.60	-10	14,042	-0.07%
2020/04/13	5	12.45	0	0.00	12.35	5	14,138	0.04%
2020/04/08	0	0.00	3	12.48	12.50	-3	14,715	-0.02%
2020/04/07	6	12.27	1	12.30	12.35	5	14,648	0.03%
2020/04/06	2	12.18	2	12.13	12.35	0	14,582	0.00%
2020/04/01	0	0.00	1	12.00	11.95	-1	14,596	-0.01%
2020/03/31	1	11.65	0	0.00	11.55	1	14,852	0.01%
2020/03/26	1	11.70	74	11.68	11.60	-73	14,789	-0.49%
2020/03/25	78	11.75	0	0.00	11.65	78	14,807	0.53%
2020/03/24	2	11.20	2	11.35	11.25	0	14,670	0.00%
2020/03/23	0	11.00	0	0.00	10.95	0	14,700	0.00%
2020/03/19	1	10.70	3	11.15	10.70	-2	14,718	-0.01%
2020/03/18	2	12.00	0	0.00	11.85	2	14,753	0.01%
2020/03/17	0	0.00	27	12.01	12.75	-27	14,623	-0.18%
2020/03/16	1	12.95	0	0.00	12.75	1	14,477	0.01%
2020/03/13	14	13.59	23	13.43	13.50	-9	14,271	-0.06%
2020/03/12	21	14.86	8	14.63	14.35	13	14,018	0.09%
2020/03/11	57	16.73	33	16.44	15.90	24	13,831	0.17%
2020/03/10	7	16.14	25	16.18	16.45	-18	13,569	-0.13%
2020/03/09	34	16.90	7	16.96	16.20	27	13,285	0.20%
2020/03/06	10	17.10	59	17.09	16.90	-49	13,005	-0.38%
2020/03/05	8	17.64	23	17.48	17.50	-15	12,656	-0.12%
2020/03/04	3	18.05	5	17.85	17.60	-2	12,393	-0.02%
2020/03/03	105	18.23	107	18.06	18.05	-2	11,946	-0.02%	大買/大賣/
2020/03/02	58	18.29	96	18.08	17.90	-38	11,585	-0.33%
2020/02/27	182	18.50	112	18.28	18.20	70	11,017	0.64%	大買/大賣/
2020/02/26	105	17.58	59	17.84	18.05	46	9,546	0.48%	大買/
2020/02/25	7	16.54	50	16.45	16.45	-43	8,046	-0.53%
2020/02/24	56	16.26	6	16.47	16.60	50	7,737	0.65%
2020/02/21	5	16.12	11	16.21	16.25	-6	7,447	-0.08%
2020/02/20	18	16.49	16	16.37	16.10	2	7,157	0.03%
2020/02/19	9	15.61	6	15.63	15.85	3	6,594	0.05%
2020/02/18	1	15.00	1	15.00	15.05	0	6,160	0.00%
2020/02/14	1	14.25	4	14.23	14.25	-3	5,894	-0.05%
2020/02/13	0	0.00	1	14.15	14.05	-1	5,930	-0.02%
2020/02/12	1	14.00	0	0.00	14.05	1	5,987	0.02%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/10	0	0.00	50	13.85	13.80	-50	6,031	-0.83%
2020/02/07	0	0.00	5	14.00	14.05	-5	6,037	-0.08%
2020/02/06	5	13.75	0.1	13.90	13.85	4.9	6,019	0.08%
2020/02/03	1	13.15	1	13.25	13.40	0	5,965	0.00%
2020/01/31	3	13.75	0	0.00	13.80	3	5,836	0.05%
2020/01/30	0	0.00	4	13.70	13.60	-4	5,811	-0.07%
2020/01/20	0	0.00	1	15.05	15.05	-1	5,710	-0.02%
2020/01/17	2	15.03	10	14.96	14.95	-8	5,677	-0.14%
2020/01/16	10	14.65	0	0.00	14.85	10	5,645	0.18%
2020/01/15	2	15.10	0	0.00	15.05	2	5,512	0.04%
2020/01/13	0	0.00	39	15.25	15.20	-39	5,521	-0.71%
2020/01/10	5	15.40	2	15.35	15.30	3	5,570	0.05%
2020/01/09	0	0.00	0.2	15.50	15.50	-0.2	5,566	0.00%
2020/01/08	21	15.40	2	15.35	15.20	19	5,523	0.34%
2020/01/07	2	16.05	27	15.62	15.60	-25	5,417	-0.46%
2020/01/06	69	15.48	63	15.90	15.90	6	5,266	0.11%
2020/01/03	21	15.74	4	15.69	15.70	17	5,073	0.34%
2020/01/02	66	15.77	3	15.65	15.75	63	4,772	1.32%
2019/12/31	0	0.00	2	15.00	15.05	-2	4,537	-0.04%
2019/12/30	3	15.00	1	14.95	15.00	2	4,477	0.04%
2019/12/27	31	15.05	1	15.10	15.00	30	4,400	0.68%
2019/12/26	22	14.99	5	15.06	14.95	17	4,265	0.40%
2019/12/25	1	14.40	3	14.18	14.30	-2	3,898	-0.05%
2019/12/24	2	14.25	0	0.00	14.20	2	3,820	0.05%
2019/12/20	0	0.00	17	14.45	14.35	-17	3,750	-0.45%
2019/12/19	0	0.00	10	14.75	14.65	-10	3,677	-0.27%
2019/12/18	0	0.00	1	14.70	14.70	-1	3,566	-0.03%
2019/12/17	2	14.55	0	0.00	14.55	2	3,473	0.06%
2019/12/16	7	14.36	2	14.50	14.40	5	3,346	0.15%
2019/12/13	3	14.05	10	14.10	14.10	-7	3,149	-0.22%
2019/12/06	1	13.25	12	13.35	13.45	-11	2,609	-0.42%
2019/12/05	10	12.98	0	0.00	12.95	10	2,471	0.40%
2019/12/04	2	13.05	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%
2019/11/18	0	0.00	1	13.15	13.15	-1	2,518	-0.04%
2019/11/15	0	0.00	1	13.15	13.15	-1	2,556	-0.04%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	0	0.00	4	13.10	13.10	-4	2,553	-0.16%
2019/11/04	0	0.00	5	13.60	13.60	-5	2,315	-0.22%
2019/11/01	2	13.55	0	0.00	13.60	2	2,309	0.09%
2019/10/30	1	13.65	0	0.00	13.65	1	2,316	0.04%
2019/10/23	0	0.00	3	13.85	13.70	-3	2,301	-0.13%
2019/10/22	0	0.00	10	13.90	13.90	-10	2,302	-0.43%
2019/10/21	0	0.00	3	13.78	13.85	-3	2,297	-0.13%
2019/10/18	0	0.00	10	13.70	13.65	-10	2,261	-0.44%
2019/10/17	1	13.50	0	0.00	13.55	1	2,206	0.05%
2019/10/15	5	13.50	1	13.45	13.50	4	2,331	0.17%
2019/10/14	0	0.00	1	13.65	13.70	-1	2,523	-0.04%
2019/10/08	0	0.00	0.2	13.70	13.60	-0.2	2,494	-0.01%
2019/10/07	3	13.75	0	0.00	13.70	3	2,487	0.12%
2019/10/04	0	0.00	1	13.55	13.55	-1	2,490	-0.04%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/10/01	1	13.75	1	13.85	13.85	0	2,499	0.00%
2019/09/26	1	13.90	0	0.00	13.90	1	2,508	0.04%
2019/09/25	0	0.00	1	14.05	13.95	-1	2,527	-0.04%
2019/09/23	0	0.00	3	14.50	14.45	-3	2,523	-0.12%
2019/09/19	1	14.65	0	0.00	14.55	1	2,514	0.04%
2019/09/18	0	0.00	1	14.60	14.50	-1	2,519	-0.04%
2019/09/12	0	0.00	7	14.50	14.40	-7	2,563	-0.27%
2019/09/11	0.8	14.55	0	0.00	14.50	0.8	2,589	0.03%
2019/09/09	0	0.00	1	14.75	14.65	-1	2,563	-0.04%
2019/09/06	0	0.00	1	14.65	14.65	-1	2,503	-0.04%
2019/08/26	2	13.40	0	0.00	13.60	2	3,247	0.06%
2019/08/23	0	0.00	1	13.65	13.60	-1	3,260	-0.03%
2019/08/22	0.1	13.65	0	0.00	13.65	0.1	3,289	0.00%
2019/08/21	1	13.75	0	0.00	13.75	1	3,324	0.03%
2019/08/20	0	0.00	2	13.88	14.00	-2	3,355	-0.06%
2019/08/16	1	13.55	12	13.48	13.55	-11	3,343	-0.33%
2019/08/15	0	0.00	3	13.47	13.55	-3	3,329	-0.09%
2019/08/14	1	13.95	0	0.00	13.70	1	3,336	0.03%
2019/08/13	0.1	13.90	0	0.00	13.80	0.1	3,327	0.00%
2019/08/12	1	13.95	0	0.00	14.05	1	3,325	0.03%
2019/08/07	0	0.00	1	14.35	14.15	-1	3,392	-0.03%
2019/08/06	1	14.00	2	13.90	14.30	-1	3,438	-0.03%
2019/08/01	0.1	14.85	1	14.80	14.80	-0.9	3,644	-0.02%
2019/07/31	1	15.05	52	15.05	14.95	-51	3,691	-1.38%
2019/07/30	2.1	15.25	2	15.15	15.15	0.1	3,756	0.00%
2019/07/29	0	0.00	100	15.35	15.35	-100	3,914	-2.55%
2019/07/26	0	0.00	5	15.20	15.25	-5	4,014	-0.12%
2019/07/25	1	15.15	1	15.25	15.20	0	4,358	0.00%
2019/07/24	0	0.00	2	15.28	15.20	-2	4,820	-0.04%
2019/07/23	2	15.08	1	15.15	15.10	1	4,865	0.02%
2019/07/22	5	15.20	0	0.00	15.35	5	4,861	0.10%
2019/07/19	0	0.00	11	15.20	15.20	-11	4,855	-0.23%
2019/07/18	103	15.25	1	15.30	15.30	102	4,860	2.10%	大買/鉅額交易
2019/07/17	8	15.60	0	0.00	15.60	8	4,838	0.17%
2019/07/16	5	15.80	6.2	15.84	16.00	-1.2	4,789	-0.03%
2019/07/12	0	0.00	5	14.75	14.65	-5	4,618	-0.11%
2019/07/11	1	14.75	0	0.00	14.70	1	4,661	0.02%
2019/07/09	1	14.55	1	14.55	14.70	0	4,790	0.00%
2019/07/03	1	14.80	0	0.00	14.90	1	5,130	0.02%
2019/07/02	50	14.75	0	0.00	14.90	50	5,200	0.96%
2019/06/24	3	14.80	0	0.00	14.85	3	5,572	0.05%
2019/06/21	0	0.00	2	14.85	14.65	-2	5,653	-0.04%
2019/06/20	0	0.00	0.2	15.00	14.90	-0.2	5,769	0.00%
2019/06/19	2	14.85	0	0.00	14.80	2	6,047	0.03%
2019/06/18	0	0.00	1	14.45	14.40	-1	6,161	-0.02%
2019/06/14	1	14.50	0	0.00	14.50	1	7,034	0.01%
2019/06/13	0	0.00	1	14.65	14.65	-1	7,464	-0.01%
2019/06/12	4	14.58	0	0.00	14.70	4	8,354	0.05%
2019/06/11	0	0.00	5	14.25	14.30	-5	8,449	-0.06%
2019/06/10	0.1	14.10	1	14.05	14.05	-0.9	8,771	-0.01%
2019/06/06	0	0.00	13	14.00	14.05	-13	9,203	-0.14%
2019/06/03	7.1	14.33	1	14.55	14.10	6.1	9,449	0.06%
2019/05/31	1	15.20	8	15.25	14.55	-7	9,414	-0.07%
2019/05/30	2	15.15	0	0.00	15.15	2	9,112	0.02%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/28	0	0.00	2	15.20	15.50	-2	9,215	-0.02%
2019/05/27	2.1	15.13	1	15.20	15.20	1.1	9,364	0.01%
2019/05/23	0.1	15.50	0	0.00	15.45	0.1	9,507	0.00%
2019/05/22	1	16.00	0	0.00	15.95	1	9,526	0.01%
2019/05/20	0	0.00	1	15.95	15.70	-1	9,633	-0.01%
2019/05/16	53	16.05	0	0.00	15.80	53	9,869	0.54%
2019/05/15	3	15.92	0	0.00	15.90	3	10,090	0.03%
2019/05/13	1	15.30	1	15.65	15.30	0	10,319	0.00%
2019/05/10	4	15.50	3	15.88	15.50	1	10,295	0.01%
2019/05/09	0.1	16.55	5	16.55	16.40	-4.9	10,147	-0.05%
2019/05/08	12	16.61	10	16.60	16.70	2	10,122	0.02%
2019/05/06	9	17.03	0	0.00	16.75	9	10,056	0.09%
2019/05/03	2	17.85	0	0.00	17.55	2	9,947	0.02%
2019/05/02	26.1	18.05	3	18.53	17.70	23.1	9,848	0.23%
2019/04/30	3	17.67	23	17.70	18.10	-20	9,508	-0.21%
2019/04/29	10	17.05	5	17.07	16.90	5	9,059	0.06%
2019/04/25	0	0.00	1	16.85	16.75	-1	8,987	-0.01%
2019/04/24	0	0.00	18	17.05	16.90	-18	8,990	-0.20%
2019/04/23	3	17.05	65	16.97	17.00	-62	8,962	-0.69%
2019/04/22	20	16.95	11	16.95	16.95	9	8,930	0.10%
2019/04/19	60	16.60	1	16.55	16.55	59	8,864	0.67%
2019/04/18	0	0.00	2	16.80	16.45	-2	8,863	-0.02%
2019/04/17	0	0.00	1	16.75	16.85	-1	8,861	-0.01%
2019/04/16	0	0.00	1	17.05	17.00	-1	8,858	-0.01%
2019/04/12	23	16.42	0	0.00	16.35	23	8,782	0.26%
2019/04/11	13	16.77	1	16.90	16.65	12	8,701	0.14%
2019/04/09	7	17.05	0	0.00	17.05	7	8,563	0.08%
2019/04/08	0	0.00	14	17.27	17.20	-14	8,487	-0.16%
2019/04/03	4	17.55	0	0.00	17.40	4	8,414	0.05%
2019/04/02	13	17.47	127	17.60	17.65	-114	8,362	-1.36%	大賣/鉅額交易
2019/04/01	0	0.00	2	17.10	17.10	-2	8,220	-0.02%
2019/03/29	1	17.10	10	17.05	17.05	-9	8,137	-0.11%
2019/03/27	3.1	17.20	3	17.20	17.20	0.1	8,136	0.00%
2019/03/26	133	17.08	0	0.00	17.10	133	8,096	1.64%	大買/鉅額交易
2019/03/25	8	16.97	5	17.10	17.05	3	8,034	0.04%
2019/03/22	19.1	17.50	32	17.81	17.45	-12.9	7,913	-0.16%
2019/03/21	16	18.28	6	18.41	18.15	10	7,644	0.13%
2019/03/20	9.1	18.30	35	18.14	18.05	-25.9	7,508	-0.34%
2019/03/19	55	19.52	31	19.13	18.90	24	7,176	0.33%
2019/03/18	186	20.96	26.1	20.86	20.75	159.9	6,678	2.39%	大買/鉅額交易
2019/03/15	5	20.22	160	20.68	20.85	-155	6,362	-2.44%	大賣/鉅額交易
2019/03/14	5	19.15	9	19.18	19.30	-4	5,534	-0.07%
2019/03/13	3	19.02	10	19.10	18.95	-7	5,465	-0.13%
2019/03/12	14	18.92	23	18.92	19.00	-9	5,169	-0.17%
2019/03/11	10	17.55	11.1	17.64	17.70	-1.1	4,796	-0.02%
2019/03/08	6	16.94	1	16.95	16.95	5	4,838	0.10%
2019/03/07	5	17.25	0	0.00	17.25	5	4,883	0.10%
2019/03/06	3	17.35	2	17.65	17.80	1	4,838	0.02%
2019/03/05	17	17.70	2	17.75	17.65	15	4,744	0.32%
2019/03/04	2	17.35	2	17.35	17.35	0	4,655	0.00%
2019/02/27	2	17.45	0	0.00	17.45	2	4,632	0.04%
2019/02/26	3	17.70	2	17.90	17.80	1	4,707	0.02%
2019/02/25	0	0.00	2	17.55	17.95	-2	4,584	-0.04%
2019/02/21	5	17.30	0	0.00	17.30	5	4,426	0.11%
2019/02/20	1	17.10	0	0.00	17.20	1	4,448	0.02%
2019/02/19	0	0.00	6	17.20	17.15	-6	4,383	-0.14%
2019/02/18	3	17.03	10	17.00	17.00	-7	4,309	-0.16%
2019/02/15	24	16.92	7	17.10	17.05	17	4,241	0.40%
2019/02/14	4	17.01	7	16.46	17.15	-3	4,070	-0.07%
2019/02/13	2	16.08	0	0.00	16.40	2	3,827	0.05%
2019/02/12	2	16.03	5	16.00	16.05	-3	3,718	-0.08%
2019/01/30	1	15.10	0	0.00	15.15	1	3,574	0.03%
2019/01/25	0	0.00	2.1	14.91	14.95	-2.1	3,621	-0.06%
2019/01/21	5	14.50	0	0.00	14.50	5	3,611	0.14%
2019/01/10	1	14.10	3	14.20	14.20	-2	3,754	-0.05%
2019/01/04	2	13.40	0	0.00	13.45	2	3,760	0.05%
2019/01/03	0.1	13.80	8	13.80	13.70	-7.9	3,874	-0.20%
2019/01/02	3	14.15	0	0.00	14.00	3	3,875	0.08%
2018/12/25	0	0.00	10	14.20	14.20	-10	4,046	-0.25%
2018/12/20	1	15.00	0	0.00	15.05	1	4,088	0.02%
2018/12/19	2	15.30	0	0.00	15.40	2	4,039	0.05%
2018/12/18	1	15.60	0	0.00	15.55	1	4,038	0.02%
2018/12/14	2	15.90	1	15.85	15.85	1	4,088	0.02%
2018/12/13	1	15.90	1	16.00	16.05	0	4,111	0.00%
2018/12/11	1.1	15.85	0	0.00	15.85	1.1	4,171	0.03%
2018/12/10	0.1	15.90	0	0.00	15.80	0.1	4,204	0.00%
2018/12/06	16	16.55	0	0.00	16.45	16	4,073	0.39%
2018/12/05	7	17.10	0	0.00	17.05	7	4,049	0.17%
2018/12/04	3	17.45	20	17.55	17.30	-17	4,125	-0.41%
2018/12/03	13	17.47	4	17.50	17.50	9	4,110	0.22%
2018/11/30	2	17.05	0	0.00	17.10	2	3,861	0.05%
2018/11/29	0	0.00	11	16.50	16.50	-11	3,754	-0.29%
2018/11/27	0	0.00	10	16.35	16.35	-10	3,722	-0.27%
2018/11/26	0	0.00	30	16.35	16.25	-30	3,718	-0.81%
2018/11/23	3	16.92	20	16.35	16.35	-17	3,702	-0.46%
2018/11/21	36	16.25	0	0.00	16.25	36	3,452	1.04%
2018/11/20	24	16.20	0	0.00	16.25	24	3,453	0.69%
2018/11/19	20	16.40	0	0.00	16.50	20	3,520	0.57%
2018/11/14	3	15.78	0	0.00	15.75	3	3,725	0.08%
2018/11/12	1	16.10	1	16.15	16.15	0	3,917	0.00%
2018/11/09	1	15.95	0	0.00	16.05	1	3,979	0.03%
2018/11/08	0.1	16.35	1	16.45	16.30	-0.9	4,025	-0.02%
2018/11/06	3	16.15	0	0.00	16.05	3	4,169	0.07%
2018/11/02	0	0.00	1	16.70	16.75	-1	4,275	-0.02%
2018/10/31	0	0.00	3	15.65	15.75	-3	4,575	-0.07%
2018/10/25	1	15.70	3	16.00	15.75	-2	4,873	-0.04%
2018/10/23	3	16.70	0	0.00	16.70	3	5,609	0.05%
2018/10/22	2	17.00	1	17.00	17.40	1	5,613	0.02%
2018/10/18	2	17.10	0	0.00	17.10	2	5,635	0.04%
2018/10/15	1	17.40	0	0.00	17.25	1	5,660	0.02%
2018/10/12	2	16.75	3	16.77	16.90	-1	5,626	-0.02%
2018/10/11	2	16.85	4	17.30	16.75	-2	5,614	-0.04%
2018/10/08	3	18.62	2	18.80	18.65	1	5,492	0.02%
2018/10/05	5	19.12	11	19.35	19.05	-6	5,455	-0.11%
2018/10/04	0.1	20.30	0	0.00	20.30	0.1	5,367	0.00%
2018/10/03	2	20.60	0	0.00	20.50	2	5,380	0.04%
2018/09/27	15	21.98	6	21.75	21.35	9	5,676	0.16%
2018/09/26	2	21.40	0	0.00	21.40	2	5,626	0.04%
2018/09/25	0	0.00	10	21.20	21.20	-10	5,695	-0.18%
2018/09/21	3	21.23	0	0.00	21.35	3	5,751	0.05%
2018/09/20	5	21.10	5	21.20	21.25	0	5,778	0.00%
2018/09/17	10	21.60	6	21.65	21.70	4	5,846	0.07%
2018/09/12	5	20.10	0.7	20.20	20.20	4.3	5,833	0.07%
2018/09/11	11	20.05	0	0.00	20.50	11	5,845	0.19%
2018/09/10	4	19.83	8	20.05	20.25	-4	5,816	-0.07%
2018/09/07	14	21.31	0	0.00	21.40	14	5,732	0.24%
2018/09/04	7	23.24	2	23.10	23.05	5	5,693	0.09%
2018/09/03	2	23.05	2	23.20	23.05	0	5,729	0.00%
2018/08/31	0	0.00	10	22.88	22.80	-10	5,720	-0.17%
2018/08/30	14	23.29	12	23.16	23.10	2	5,750	0.03%
2018/08/29	0	0.00	4	23.20	23.15	-4	5,768	-0.07%
2018/08/27	4	23.25	0	0.00	23.10	4	5,802	0.07%
2018/08/23	14	23.44	1	23.70	23.80	13	5,783	0.22%
2018/08/22	0	0.00	2	22.25	22.20	-2	5,559	-0.04%
2018/08/20	6	22.03	0	0.00	22.05	6	5,544	0.11%
2018/08/17	2	21.85	1	21.90	21.70	1	5,499	0.02%
2018/08/16	0	0.00	12	20.82	21.20	-12	5,382	-0.22%
2018/08/14	2	21.60	2	21.90	22.20	0	5,323	0.00%
2018/08/13	1	21.90	2	22.88	22.05	-1	5,275	-0.02%
2018/08/10	2	23.85	0	0.00	23.50	2	5,161	0.04%
2018/08/09	11	23.78	0	0.00	23.65	11	5,148	0.21%
2018/08/07	11	25.30	0	0.00	24.50	11	5,041	0.22%
2018/08/06	8	27.16	6	26.86	26.75	2	4,767	0.04%
2018/08/03	1	26.40	6	26.83	26.40	-5	4,706	-0.11%
2018/08/02	1	26.70	0	0.00	26.70	1	4,799	0.02%
2018/08/01	4	27.50	6	27.23	27.55	-2	4,725	-0.04%
2018/07/31	14	27.02	7	27.05	26.90	7	4,639	0.15%
2018/07/30	13	26.62	8	27.23	27.60	5	4,313	0.12%
2018/07/27	1	25.10	2	24.85	25.10	-1	3,894	-0.03%
2018/07/24	2	23.75	1	23.60	24.15	1	3,781	0.03%
2018/07/20	1	24.20	1	24.15	24.25	0	3,814	0.00%
2018/07/19	1	24.70	0	0.00	24.60	1	3,831	0.03%
2018/07/17	1	24.70	0	0.00	24.50	1	3,872	0.03%
2018/07/16	1	25.60	0	0.00	25.05	1	4,030	0.02%
2018/07/04	0	0.00	1	23.80	23.70	-1	4,001	-0.02%
2018/07/03	1	25.35	1	25.85	25.25	0	3,992	0.00%
2018/07/02	12	26.48	0	0.00	26.05	12	3,895	0.31%
2018/06/29	1	26.00	0	0.00	26.00	1	3,807	0.03%
2018/06/28	2	26.20	0	0.00	25.80	2	3,749	0.05%
2018/06/25	1	27.40	0	0.00	26.85	1	3,539	0.03%
2018/06/20	5	28.50	5	28.40	28.55	0	3,504	0.00%
2018/06/19	1	28.80	6	29.17	28.80	-5	3,489	-0.14%
2018/06/15	0	0.00	11	30.10	30.00	-11	3,478	-0.32%
2018/06/14	2	30.75	8	30.74	30.65	-6	3,462	-0.17%
2018/06/11	3	31.65	0	0.00	31.55	3	3,459	0.09%
2018/06/08	1	32.50	0	0.00	32.30	1	3,425	0.03%
2018/05/11	0	0.00	11	34.46	34.65	-11	4,198	-0.26%
2018/05/10	1	34.00	1	33.50	33.50	0	4,197	0.00%
2018/05/09	2	35.60	0	0.00	35.00	2	4,093	0.05%
2018/05/07	1	34.95	0	0.00	34.60	1	4,137	0.02%
2018/04/26	1	35.70	3	35.13	35.00	-2	4,413	-0.05%
2018/04/25	2	36.70	1	36.30	36.30	1	4,699	0.02%
2018/04/24	0	0.00	5	36.55	37.00	-5	4,688	-0.11%
2018/04/20	2	37.33	5	36.61	37.20	-3	4,703	-0.06%
2018/04/13	0	0.00	2	35.50	35.20	-2	4,904	-0.04%
2018/04/11	0	34.90	4	35.16	35.00	-4	5,325	-0.08%
2018/04/10	2	33.50	9	34.07	35.45	-7	5,281	-0.13%
2018/04/09	0	0.00	2	31.85	32.25	-2	5,146	-0.04%
2018/04/03	1	32.45	0	0.00	32.75	1	5,138	0.02%
2018/03/30	1	32.80	0	0.00	32.35	1	5,521	0.02%
2018/03/27	2	32.80	0	0.00	32.80	2	5,678	0.04%
2018/03/26	10	32.40	12	32.60	32.20	-2	5,839	-0.03%
2018/03/23	5	33.02	0	0.00	32.85	5	5,831	0.09%
2018/03/21	2	34.30	0	0.00	34.25	2	5,932	0.03%
2018/03/20	0	0.00	1	35.15	35.15	-1	6,175	-0.02%
2018/03/19	10	36.15	10	36.40	36.00	0	6,203	0.00%
2018/03/15	0	0.00	12	37.47	37.25	-12	6,276	-0.19%
2018/03/14	12	37.72	3	37.73	37.75	9	6,286	0.14%
2018/03/13	0	0.00	3	37.80	37.60	-3	6,329	-0.05%
2018/03/12	3	37.63	6	37.60	37.60	-3	6,478	-0.05%
2018/03/09	0	0.00	1	37.00	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	4	36.78	36.50	-4	6,698	-0.06%
2018/03/07	2	36.25	11	36.25	36.10	-9	6,789	-0.13%
2018/03/06	1	34.70	2	35.90	36.10	-1	6,922	-0.01%
2018/03/02	10	37.20	4	37.83	37.65	6	6,967	0.09%
2018/03/01	1	37.35	8	37.26	37.35	-7	6,992	-0.10%
2018/02/27	1	36.55	3	36.55	36.55	-2	6,965	-0.03%
2018/02/26	43	37.57	16	36.79	37.00	27	6,882	0.39%
2018/02/23	3	33.58	1	33.20	34.70	2	6,714	0.03%
2018/02/21	0	0.00	3	31.65	32.40	-3	6,875	-0.04%
2018/02/12	0	0.00	3	31.25	31.05	-3	6,984	-0.04%
2018/02/09	0	0.00	1	31.55	31.55	-1	7,023	-0.01%
2018/02/08	1	31.45	11	31.63	32.05	-10	7,031	-0.14%
2018/02/07	10	31.75	0	0.00	31.65	10	7,052	0.14%
2018/02/06	6	32.24	0	0.00	31.20	6	7,074	0.08%
2018/02/01	3.1	34.47	1	34.60	34.50	2.1	7,156	0.03%
2018/01/31	3	33.43	4	33.28	33.40	-1	7,224	-0.01%
2018/01/26	2	35.00	0	0.00	35.00	2	7,417	0.03%
2018/01/25	3	35.55	0	0.00	35.45	3	7,477	0.04%
2018/01/24	0	0.00	2	35.65	36.00	-2	7,553	-0.03%
2018/01/19	10	35.83	1	35.35	36.45	9	7,686	0.12%
2018/01/18	1	38.00	0	0.00	37.75	1	7,468	0.01%
2018/01/12	3	37.27	0	0.00	37.20	3	8,164	0.04%
2018/01/10	6	37.24	0	0.00	37.25	6	8,355	0.07%
2018/01/09	16	37.87	1	38.85	38.00	15	8,291	0.18%
2018/01/08	21	38.84	8	38.53	38.00	13	8,252	0.16%
2018/01/03	1	40.75	0	0.00	40.95	1	8,418	0.01%