嘉泥 (1103)-凱基-高美館券商分點個股進出

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

嘉泥

(1103)

可現股當沖

股價
18.45
漲跌
▼0.05
漲幅
-0.27%
成交量
300張
產業
上市水泥類股▼0.38%
179人加入追蹤

立即追蹤
本地時間:13:30

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

嘉泥 (1103)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	5	18.50	0	0.00	18.45	5	508	0.98%
2024/05/16	0.5	18.65	0	0.00	18.50	0.5	526	0.09%
2024/05/08	0	0.00	0	18.45	18.35	0	503	-0.01%
2024/05/03	1	18.60	0	0.00	18.55	1	477	0.21%
2024/05/02	2	18.68	1	18.80	18.85	1	463	0.22%
2024/04/30	1	18.50	10	18.30	18.40	-9	435	-2.07%
2024/04/29	11.1	18.75	0	0.00	18.75	11.1	418	2.65%
2024/04/24	0	18.00	0	0.00	17.80	0	333	0.00%
2024/04/19	1	17.30	0	0.00	17.55	1	329	0.30%
2024/04/11	1	17.75	1	17.75	17.75	0	302	0.00%
2024/04/09	1	17.60	0	0.00	17.65	1	293	0.34%
2024/04/08	1	17.45	0	0.00	17.55	1	289	0.35%
2024/04/02	1	17.35	0	0.00	17.35	1	269	0.37%
2024/03/22	0	17.25	0	0.00	17.10	0	248	0.00%
2024/03/21	0	17.30	3	17.25	17.20	-3	245	-1.22%
2024/03/20	0	0.00	10.2	17.05	17.10	-10.2	243	-4.19%
2024/03/19	0	17.25	0	0.00	17.15	0	240	0.00%
2024/03/14	0	17.35	0	0.00	17.35	0	235	0.00%
2024/03/08	3	17.35	0	0.00	17.30	3	228	1.32%
2024/03/01	0	17.75	0	0.00	17.80	0	230	0.00%
2024/02/29	0	18.10	0	0.00	17.70	0	230	0.00%
2024/02/23	0	0.00	1	18.00	18.00	-1	221	-0.45%
2024/02/22	0	18.30	12	18.20	18.10	-12	222	-5.40%
2024/02/20	0	0.00	1	18.05	18.05	-1	223	-0.45%
2024/02/19	7	17.81	0	0.00	17.90	7	224	3.12%
2024/02/16	1	17.85	0	0.00	17.85	1	206	0.48%
2024/02/15	3	17.90	0	0.00	17.95	3	203	1.48%
2024/02/05	0	18.00	0	0.00	17.95	0	203	0.00%
2024/01/30	3	18.05	0	0.00	18.05	3	204	1.47%
2024/01/16	0	18.50	0	0.00	18.15	0	208	0.00%
2024/01/03	0	0.00	0.1	18.85	18.70	-0.1	219	-0.03%
2023/12/27	0	0.00	1	19.05	19.05	-1	223	-0.45%
2023/12/12	0.1	19.15	0	0.00	19.15	0.1	268	0.04%
2023/12/08	0	0.00	0.1	19.15	19.20	-0.1	276	-0.03%
2023/11/16	0	0.00	4	18.75	18.75	-4	315	-1.27%
2023/11/15	0	0.00	2	18.50	18.60	-2	321	-0.62%
2023/11/14	2	18.30	12	18.30	18.25	-10	320	-3.12%
2023/11/10	0	0.00	1	18.30	18.30	-1	331	-0.30%
2023/11/08	1	18.30	0	0.00	18.30	1	344	0.29%
2023/11/06	0	0.00	1	18.40	18.40	-1	361	-0.28%
2023/11/01	0	0.00	8	17.85	17.90	-8	379	-2.11%
2023/10/30	2	17.83	0	0.00	17.90	2	390	0.51%
2023/10/26	0	0.00	10	17.95	17.90	-10	400	-2.50%
2023/10/24	0	0.00	1	17.80	17.85	-1	412	-0.24%
2023/10/23	0	0.00	1.2	17.82	17.95	-1.2	433	-0.28%
2023/10/19	0	0.00	2	18.10	18.10	-2	447	-0.45%
2023/10/17	10	18.25	0	0.00	18.20	10	454	2.20%
2023/10/11	10	18.35	0	0.00	18.35	10	479	2.09%
2023/10/05	0	0.00	4	18.35	18.35	-4	496	-0.81%
2023/10/04	2	18.43	0	0.00	18.35	2	518	0.39%
2023/10/03	0	0.00	7	18.59	18.55	-7	523	-1.34%
2023/09/28	10	18.55	0	0.00	18.55	10	541	1.85%
2023/09/27	0	0.00	5	18.55	18.50	-5	550	-0.91%
2023/09/19	15	19.10	0	0.00	18.95	15	618	2.43%
2023/09/18	0	0.00	1	19.20	19.20	-1	667	-0.15%
2023/09/15	3	18.90	0	0.00	19.60	3	752	0.40%
2023/09/14	0.1	18.90	0	0.00	18.95	0.1	957	0.01%
2023/09/05	0.1	18.95	0	0.00	18.85	0.1	1,141	0.01%
2023/09/04	0.1	18.90	0	0.00	18.90	0.1	1,149	0.01%
2023/09/01	0	0.00	3	18.90	19.00	-3	1,157	-0.26%
2023/08/31	3	18.50	1	18.80	18.80	2	1,157	0.17%
2023/08/30	0	18.80	0	0.00	18.65	0	1,158	0.00%
2023/08/29	0.1	18.90	0	0.00	18.55	0.1	1,163	0.01%
2023/08/28	0	0.00	1	18.45	18.45	-1	1,182	-0.08%
2023/08/25	0	0.00	1	18.80	18.65	-1	1,253	-0.08%
2023/08/23	0	18.70	0	0.00	18.60	0	1,252	0.00%
2023/08/21	1.1	18.71	1	18.90	18.90	0.1	1,246	0.00%
2023/08/18	0.1	19.20	0	0.00	19.10	0.1	1,243	0.00%
2023/08/14	0.1	20.45	0	0.00	19.20	0.1	1,240	0.01%
2023/08/11	0.2	19.96	0	0.00	19.90	0.2	1,241	0.01%
2023/08/10	1.1	20.14	0	0.00	19.85	1.1	1,239	0.09%
2023/08/09	2.1	20.33	1	20.25	20.25	1.1	1,227	0.09%
2023/08/08	1.1	20.75	1	20.60	20.60	0.1	1,221	0.01%
2023/08/04	1	20.70	0	0.00	20.75	1	1,217	0.08%
2023/08/02	1	20.85	0	0.00	20.70	1	1,222	0.08%
2023/08/01	1.1	20.81	1	20.95	21.00	0.1	1,223	0.00%
2023/07/31	0.1	21.05	0	0.00	20.85	0.1	1,222	0.00%
2023/07/27	1	20.65	0	0.00	21.05	1	1,230	0.08%
2023/07/26	0	0.00	2	21.40	21.35	-2	1,240	-0.16%
2023/07/25	1	21.00	1	21.30	21.30	0	1,227	0.00%
2023/07/24	0	0.00	1	21.00	20.95	-1	1,223	-0.08%
2023/07/20	0.1	21.65	1	21.30	21.30	-1	1,246	-0.08%
2023/07/19	0	0.00	2	21.15	21.15	-2	1,296	-0.15%
2023/07/18	0.1	21.40	1	21.50	21.35	-1	1,321	-0.07%
2023/07/17	0.1	21.30	0	0.00	21.40	0.1	1,316	0.00%
2023/07/13	2.1	21.30	0	0.00	21.25	2.1	1,316	0.16%
2023/07/12	1.1	21.41	0	0.00	21.45	1.1	1,331	0.08%
2023/07/11	0.1	21.50	3	21.62	21.60	-3	1,331	-0.22%
2023/07/10	1.1	20.85	0	0.00	20.75	1.1	1,316	0.08%
2023/07/07	5.1	21.02	0	0.00	21.00	5.1	1,311	0.38%
2023/07/03	0	0.00	2	21.75	21.80	-2	1,263	-0.16%
2023/06/30	1	21.40	1	21.45	21.50	0	1,251	0.00%
2023/06/29	0	0.00	3	21.40	21.40	-3	1,242	-0.24%
2023/06/27	2	21.50	0	0.00	21.35	2	1,222	0.16%
2023/06/26	2	21.95	0	0.00	21.80	2	1,201	0.17%
2023/06/21	3	22.77	10	22.70	22.85	-7	1,154	-0.61%
2023/06/20	15	23.42	47.7	23.48	23.35	-32.7	1,052	-3.11%
2023/06/19	8	21.91	27	22.11	22.65	-19	834	-2.28%
2023/06/16	0	0.00	3	21.38	21.55	-3	737	-0.41%
2023/06/15	5	21.10	3	20.90	21.05	2	683	0.29%
2023/06/14	3.1	20.97	1	20.85	20.90	2.1	668	0.31%
2023/06/13	0.1	20.55	0	0.00	20.60	0.1	642	0.02%
2023/06/12	0.1	20.60	3	20.55	20.50	-2.9	642	-0.45%
2023/06/09	0.1	20.60	0	0.00	20.65	0.1	638	0.01%
2023/06/08	0.1	20.67	0	0.00	20.65	0.1	642	0.02%
2023/06/07	0.1	20.72	5	20.75	20.80	-4.9	646	-0.76%
2023/06/06	0.1	20.65	0	0.00	20.65	0.1	646	0.01%
2023/06/05	2.1	20.55	0	0.00	20.55	2.1	646	0.32%
2023/06/02	0.1	20.60	0	0.00	20.50	0.1	642	0.02%
2023/06/01	1	20.50	0	0.00	20.50	1	642	0.16%
2023/05/31	10	20.67	2	20.75	20.90	8	633	1.26%
2023/05/30	1.1	19.96	0	0.00	20.00	1.1	571	0.18%
2023/05/29	0.1	19.90	0	0.00	19.95	0.1	593	0.02%
2023/05/26	0.2	20.05	0	0.00	19.85	0.2	612	0.02%
2023/05/25	1.1	20.15	0	0.00	20.00	1.1	641	0.16%
2023/05/24	0.1	20.10	0	0.00	20.20	0.1	690	0.01%
2023/05/23	0.1	20.25	0	0.00	20.10	0.1	762	0.01%
2023/05/19	0.1	20.15	0	0.00	20.00	0.1	851	0.01%
2023/05/18	5	20.00	0	0.00	20.00	5	861	0.58%
2023/05/15	0	19.75	0	0.00	19.65	0	857	0.00%
2023/05/09	1	20.00	0	0.00	20.00	1	846	0.12%
2023/05/02	0	0.00	0	20.05	20.20	0	814	0.00%
2023/04/24	0	0.00	1	20.60	20.60	-1	758	-0.13%
2023/04/21	0	0.00	0.2	20.00	19.95	-0.2	704	-0.03%
2023/04/19	3	19.75	3	19.83	19.75	0	666	0.00%
2023/04/13	0	0.00	5	19.10	19.20	-5	615	-0.81%
2023/04/07	0	0.00	1	18.85	18.80	-1	600	-0.17%
2023/03/22	0	0.00	1	18.80	18.75	-1	591	-0.17%
2023/03/17	0	0.00	5	18.65	18.75	-5	587	-0.85%
2023/03/16	0	18.75	40	18.55	18.50	-40	582	-6.87%
2023/03/13	0	0.00	25	18.47	19.15	-25	578	-4.32%
2023/03/10	0	19.10	10	19.05	18.80	-10	573	-1.74%
2023/03/08	1	19.50	0	0.00	19.50	1	551	0.18%
2023/03/06	2	19.68	2	19.73	19.70	0	540	0.00%
2023/02/24	8	20.39	0	0.00	20.40	8	476	1.68%
2023/02/23	10	21.00	6	20.95	20.85	4	453	0.88%
2023/02/22	2	20.30	0	0.00	20.75	2	419	0.48%
2023/02/21	34	20.97	0	0.00	20.80	34	368	9.22%
2023/02/20	32	20.46	4.3	20.46	21.15	27.7	298	9.28%
2023/02/13	0	18.60	0	0.00	18.55	0	203	0.00%
2023/02/10	0	18.55	0	0.00	18.55	0	202	0.00%
2023/01/05	0	0.00	0	17.50	17.55	0	194	0.00%
2023/01/04	0	0.00	0	17.40	17.50	0	193	0.00%
2022/12/05	0	0.00	0	18.30	18.40	0	216	-0.01%
2022/10/13	0	16.35	0	0.00	16.25	0	208	0.01%
2022/09/02	0	0.00	0.1	18.50	17.95	-0.1	266	-0.04%
2022/08/29	0	0.00	0	17.60	17.75	0	265	0.00%
2022/08/22	0	0.00	0	17.60	17.70	0	268	0.00%
2022/08/19	0	0.00	0	18.50	17.70	0	269	0.00%
2022/08/03	0.1	18.10	0	0.00	17.90	0.1	326	0.03%
2022/07/25	0	0.00	0	17.80	17.90	0	359	0.00%
2022/07/22	0	17.95	0	0.00	17.90	0	364	0.00%
2022/07/18	0	0.00	18	17.85	17.75	-18	390	-4.61%
2022/07/05	0	0.00	4	18.00	18.00	-4	406	-0.98%
2022/06/23	0	0.00	4	18.10	18.10	-4	429	-0.93%
2022/06/14	0	0.00	3	18.30	18.20	-3	460	-0.65%
2022/06/09	0	0.00	5	18.80	18.75	-5	465	-1.07%
2022/05/31	8	18.70	0	0.00	18.75	8	517	1.55%
2022/05/20	0	0.00	1	17.95	18.00	-1	596	-0.17%
2022/05/19	0	0.00	4	17.85	17.90	-4	614	-0.65%
2022/05/18	1	18.05	8	18.04	18.20	-7	639	-1.09%
2022/05/12	2	18.15	5	17.85	17.70	-3	668	-0.45%
2022/05/11	0	18.65	0	0.00	18.55	0	648	0.00%
2022/05/10	0.1	18.95	0	0.00	19.00	0.1	637	0.02%
2022/05/05	11	19.84	0	0.00	19.70	11	632	1.74%
2022/05/03	0.1	19.80	0	0.00	19.85	0.1	631	0.02%
2022/04/25	0	0.00	1	19.95	19.95	-1	622	-0.16%
2022/04/22	1	20.25	0	0.00	20.10	1	615	0.16%
2022/04/21	10	20.25	0	0.00	20.20	10	615	1.62%
2022/04/13	3	20.45	0	0.00	20.40	3	608	0.49%
2022/04/11	1	20.85	2	20.75	20.45	-1	603	-0.17%
2022/04/07	2	20.70	0	0.00	20.55	2	597	0.33%
2022/03/31	2	21.00	5	21.00	20.95	-3	591	-0.51%
2022/03/25	0	0.00	10	20.65	20.75	-10	582	-1.72%
2022/03/18	10	20.60	0	0.00	20.95	10	563	1.78%
2022/03/15	0.1	20.30	0	0.00	20.10	0.1	553	0.02%
2022/03/14	0	0.00	15	20.30	20.35	-15	547	-2.74%
2022/03/09	0	0.00	0	20.15	20.30	0	539	0.00%
2022/03/08	1	20.20	18	20.00	19.95	-17	544	-3.12%
2022/03/07	0.2	20.25	0	0.00	20.25	0.2	535	0.04%
2022/03/04	1	20.80	2	21.10	20.80	-1	529	-0.19%
2022/03/03	1	21.25	0	0.00	21.30	1	525	0.19%
2022/02/22	1	20.95	0	0.00	20.70	1	494	0.20%
2022/02/21	1	21.00	0	0.00	21.05	1	505	0.20%
2022/02/18	38	21.11	0	0.00	21.05	38	500	7.60%
2022/02/14	1	20.10	0	0.00	20.10	1	467	0.21%
2022/02/07	0	20.30	0	0.00	20.25	0	546	0.00%
2022/01/20	2	20.20	0	20.10	20.20	2	536	0.37%
2022/01/18	0	0.00	10	20.20	20.20	-10	542	-1.84%
2022/01/17	0	0.00	10	20.25	20.20	-10	541	-1.85%
2022/01/11	1	20.30	0	0.00	20.30	1	542	0.18%
2022/01/04	0	0.00	1	20.55	20.55	-1	558	-0.18%
2021/12/28	0	0.00	0.2	20.55	20.70	-0.2	577	-0.03%
2021/12/24	0	0.00	2.9	20.47	20.50	-2.9	590	-0.50%
2021/12/21	0	0.00	5	20.40	20.45	-5	608	-0.82%
2021/12/03	0	0.00	5	20.35	20.35	-5	847	-0.59%
2021/11/30	1	20.45	0	0.00	20.75	1	944	0.11%
2021/11/29	0	0.00	25	20.10	20.30	-25	959	-2.61%
2021/11/26	1	20.60	25	20.58	20.35	-24	981	-2.44%
2021/11/25	1	20.70	0	0.00	20.80	1	989	0.10%
2021/11/24	1	20.75	0	0.00	20.80	1	994	0.10%
2021/11/18	0	0.00	1	21.50	21.55	-1	992	-0.10%
2021/11/17	1	21.15	0	0.00	21.30	1	978	0.10%
2021/11/12	1	21.05	0	0.00	20.90	1	995	0.10%
2021/11/11	17	21.45	0	0.00	21.05	17	1,003	1.69%
2021/11/10	18	21.10	1	21.60	20.85	17	1,009	1.68%
2021/11/09	0	0.00	1	20.40	20.35	-1	950	-0.11%
2021/11/08	0	0.00	5	20.20	20.25	-5	947	-0.53%
2021/11/05	1.2	20.10	0	0.00	20.25	1.2	950	0.13%
2021/11/03	1.2	20.14	15	20.10	20.15	-13.8	963	-1.43%
2021/11/02	0.6	20.25	0	20.25	20.10	0.6	963	0.06%
2021/11/01	0	0.00	0.7	20.15	20.25	-0.7	966	-0.08%
2021/10/26	0	0.00	1	20.35	20.40	-1	1,008	-0.10%
2021/10/18	1	20.40	0	0.00	20.35	1	1,060	0.09%
2021/10/15	0	0.00	0.1	20.25	20.35	-0.1	1,080	-0.01%
2021/10/13	0	0.00	1	20.30	20.20	-1	1,094	-0.09%
2021/10/07	0	0.00	6	20.50	20.65	-6	1,123	-0.53%
2021/09/30	0	0.00	1	21.30	21.25	-1	1,275	-0.08%
2021/09/29	0	0.00	8	21.25	21.15	-8	1,275	-0.63%
2021/09/28	1	21.50	0	0.00	21.45	1	1,276	0.08%
2021/09/27	22	21.83	0	0.00	21.40	22	1,293	1.70%
2021/09/17	0	0.00	1	21.20	21.35	-1	1,252	-0.08%
2021/09/15	20	21.21	0	0.00	21.15	20	1,266	1.58%
2021/09/14	5	21.50	0	0.00	21.40	5	1,275	0.39%
2021/09/13	12	20.92	2	20.80	21.25	10	1,271	0.79%
2021/09/09	0	0.00	12	20.20	20.20	-12	1,217	-0.99%
2021/09/08	1	20.70	0	0.00	20.30	1	1,213	0.08%
2021/09/07	10	22.40	0	0.00	22.10	10	1,156	0.86%
2021/09/06	20	22.48	0	0.00	22.35	20	1,119	1.79%
2021/08/30	0	22.15	0	0.00	22.05	0	1,023	0.00%
2021/08/27	0.1	21.85	0	0.00	22.05	0.1	1,031	0.01%
2021/08/26	0.1	21.70	0	0.00	21.85	0.1	1,055	0.01%
2021/08/20	0	0.00	10	20.75	20.85	-10	1,130	-0.88%
2021/08/18	0	0.00	5	20.40	21.20	-5	1,131	-0.44%
2021/08/16	1	21.50	0	0.00	21.25	1	1,138	0.09%
2021/08/05	2	22.30	0	0.00	22.35	2	1,415	0.14%
2021/08/04	0	22.55	0	0.00	22.40	0	1,516	0.00%
2021/07/28	0	0.00	3	22.65	22.60	-3	1,927	-0.16%
2021/07/27	0	0.00	2	22.90	22.80	-2	2,004	-0.10%
2021/07/26	20	22.80	0	0.00	22.70	20	2,082	0.96%
2021/07/23	0	0.00	0	22.95	22.70	0	2,134	0.00%
2021/07/20	0	0.00	10	22.60	22.60	-10	2,438	-0.41%
2021/07/19	0	0.00	2	22.50	22.70	-2	2,657	-0.08%
2021/07/13	1	22.70	13	22.51	22.55	-12	3,707	-0.32%
2021/07/12	2	23.05	30	23.08	22.90	-28	3,781	-0.74%
2021/07/09	6	23.27	0	0.00	23.25	6	3,846	0.16%
2021/07/08	50	23.37	2.3	24.01	24.00	47.7	3,880	1.23%
2021/07/07	0	0.00	5	22.65	22.80	-5	3,892	-0.13%
2021/07/02	10	22.50	1	22.65	22.50	9	4,031	0.22%
2021/07/01	1	22.35	10	22.30	22.30	-9	4,039	-0.22%
2021/06/29	0	0.00	2	22.25	22.25	-2	4,179	-0.05%
2021/06/25	0	0.00	9	22.39	22.35	-9	4,459	-0.20%
2021/06/23	28	22.00	2	22.10	22.05	26	4,525	0.57%
2021/06/22	0	0.00	3	22.00	21.90	-3	4,524	-0.07%
2021/06/21	1	21.65	5.2	21.79	21.65	-4.2	4,520	-0.09%
2021/06/17	5	22.20	0	0.00	22.20	5	4,597	0.11%
2021/06/15	0	0.00	0	22.13	22.10	0	4,607	0.00%
2021/06/10	0	0.00	0.9	22.00	22.25	-0.9	4,613	-0.02%
2021/06/07	1	22.40	0	0.00	22.25	1	4,603	0.02%
2021/06/04	1	22.70	20	22.90	22.65	-19	4,592	-0.41%
2021/06/03	1	22.90	0	0.00	23.00	1	4,600	0.02%
2021/05/31	0	0.00	2	22.40	22.25	-2	4,527	-0.04%
2021/05/28	20	22.00	0	0.00	21.95	20	4,520	0.44%
2021/05/27	2	21.78	0	0.00	21.80	2	4,513	0.04%
2021/05/24	1	21.80	0	0.00	21.60	1	4,504	0.02%
2021/05/20	0	0.00	10	21.45	21.20	-10	4,494	-0.22%
2021/05/18	10	21.13	0	0.00	21.30	10	4,465	0.22%
2021/05/17	10	20.25	19	19.79	19.75	-9	4,427	-0.20%
2021/05/13	0	0.00	5	21.42	21.55	-5	4,307	-0.12%
2021/05/12	5	22.68	78	23.45	22.90	-73	4,204	-1.74%
2021/05/11	82	25.73	73	24.93	24.45	9	4,103	0.22%
2021/05/10	26	25.14	4	25.33	25.35	22	3,973	0.55%
2021/05/07	0	0.00	1	25.35	24.80	-1	3,907	-0.03%
2021/05/06	14	24.75	4	25.43	25.10	10	3,863	0.26%
2021/05/05	22	24.84	0	0.00	24.55	22	3,748	0.59%
2021/05/04	4	24.23	30	25.02	24.15	-26	3,659	-0.71%
2021/05/03	13	25.64	60	25.68	25.00	-47	3,574	-1.31%
2021/04/29	14	26.05	15	26.10	26.00	-1	3,501	-0.03%
2021/04/28	11	26.59	13	26.34	26.65	-2	3,451	-0.06%
2021/04/27	5	26.10	7	26.34	26.10	-2	3,379	-0.06%
2021/04/26	9	26.86	10	26.55	26.75	-1	3,272	-0.03%
2021/04/23	34	26.63	16	26.57	26.70	18	3,159	0.57%
2021/04/22	30	27.64	93	27.60	27.25	-63	2,957	-2.13%
2021/04/21	35	24.92	14	25.13	25.60	21	2,510	0.84%
2021/04/20	52	24.83	50	24.76	24.60	2	2,256	0.09%
2021/04/19	18	24.45	35	24.43	24.70	-17	2,044	-0.83%
2021/04/16	88	23.39	21.4	23.38	23.85	66.6	1,900	3.51%
2021/04/15	65	22.84	59	22.69	22.95	6	1,811	0.33%
2021/04/14	40	22.43	51	22.00	22.40	-11	1,731	-0.64%
2021/04/13	42	22.59	120	22.21	22.05	-78	1,671	-4.67%	大賣/
2021/04/12	10	21.80	1	21.80	21.90	9	1,574	0.57%
2021/04/08	10	21.80	0	0.00	21.90	10	1,507	0.66%
2021/04/07	2	21.25	82	21.25	21.30	-80	1,461	-5.47%
2021/04/06	17	21.39	10	21.20	21.40	7	1,444	0.48%
2021/04/01	21	21.48	14	21.14	21.15	7	1,399	0.50%
2021/03/31	42	20.76	2	20.80	20.85	40	1,303	3.07%
2021/03/30	0	0.00	59	20.20	20.50	-59	1,206	-4.89%
2021/03/29	2	19.25	2	19.18	19.25	0	1,032	0.00%
2021/03/26	18	19.03	0	0.00	19.10	18	1,030	1.75%
2021/03/24	0	0.00	1	18.45	18.65	-1	1,019	-0.10%
2021/03/23	4	18.50	0	0.00	18.50	4	1,023	0.39%
2021/03/22	42	18.72	0	0.00	18.65	42	1,045	4.02%
2021/03/19	0	0.00	30	17.80	18.15	-30	971	-3.09%
2021/03/16	0	0.00	51.6	17.90	17.90	-51.6	965	-5.34%
2021/03/15	0	17.90	0	0.00	17.90	0	977	0.00%
2021/03/12	5	17.90	0	0.00	17.95	5	990	0.50%
2021/03/11	7	18.03	0	0.00	18.05	7	998	0.70%
2021/03/10	4	18.03	0	0.00	18.10	4	1,004	0.40%
2021/03/09	0	0.00	1	17.85	18.15	-1	1,011	-0.10%
2021/03/08	0	17.75	0	0.00	17.75	0	997	0.00%
2021/03/05	0	17.65	0	0.00	17.70	0	1,001	0.00%
2021/03/03	10	17.75	0	0.00	17.65	10	1,032	0.97%
2021/03/02	1	17.60	0	0.00	17.50	1	1,033	0.10%
2021/02/26	0	0.00	38	17.70	17.60	-38	1,039	-3.66%
2021/02/24	0	0.00	0	17.60	17.65	0	1,084	0.00%
2021/02/23	0	0.00	1	17.80	17.80	-1	1,080	-0.09%
2021/02/22	0	0.00	1	17.55	17.60	-1	1,076	-0.09%
2021/02/19	18	17.15	0	0.00	17.15	18	1,068	1.69%
2021/02/18	22	17.35	0	0.00	17.20	22	1,098	2.00%
2021/02/17	1	16.80	0	0.00	16.90	1	1,100	0.09%
2021/02/04	1	16.70	0	0.00	16.70	1	1,108	0.09%
2021/02/03	0	16.70	0	16.80	16.80	0	1,130	0.00%
2021/02/02	20	16.85	0	0.00	16.85	20	1,227	1.63%
2021/02/01	30	16.60	0	0.00	16.55	30	1,223	2.45%
2021/01/26	3	16.70	0	0.00	16.70	3	1,201	0.25%
2021/01/25	15	16.78	0	0.00	17.00	15	1,194	1.26%
2021/01/19	1	17.20	2	17.10	17.15	-1	1,132	-0.09%
2021/01/18	0	0.00	39	17.05	17.20	-39	1,121	-3.48%
2021/01/15	0	0.00	30	17.70	17.20	-30	1,104	-2.72%
2021/01/11	0	18.35	10	18.30	18.40	-10	1,032	-0.97%
2021/01/06	0	0.00	25	18.74	18.75	-25	1,009	-2.48%
2021/01/05	5	19.15	0.1	19.00	19.00	4.9	991	0.50%
2021/01/04	8	18.95	11	19.01	19.20	-3	986	-0.30%
2020/12/30	20	19.08	0	0.00	19.05	20	952	2.10%
2020/12/28	0	0.00	10	18.75	18.85	-10	919	-1.09%
2020/12/24	5	18.90	0	0.00	18.75	5	900	0.56%
2020/12/22	15	18.78	0	0.00	18.30	15	885	1.69%
2020/12/21	10	18.90	0	0.00	19.05	10	875	1.14%
2020/12/18	0	0.00	20	18.15	18.45	-20	839	-2.38%
2020/12/16	50	18.28	0	0.00	18.45	50	842	5.94%
2020/12/15	0	0.00	10	17.90	17.85	-10	808	-1.24%
2020/12/11	0	0.00	40	18.08	17.95	-40	797	-5.02%
2020/12/09	0	0.00	5	18.10	18.25	-5	780	-0.64%
2020/12/08	0	0.00	10	18.05	18.10	-10	771	-1.30%
2020/12/07	0	0.00	30	18.15	18.20	-30	760	-3.95%
2020/12/02	0	0.00	20	18.20	18.30	-20	744	-2.68%
2020/12/01	10	18.35	0	0.00	18.30	10	737	1.36%
2020/11/30	10	18.50	0	0.00	18.20	10	742	1.35%
2020/11/27	11	18.00	40	17.99	18.10	-29	722	-4.01%
2020/11/25	15	18.00	0	0.00	18.05	15	760	1.97%
2020/11/24	72	18.34	1	17.90	17.90	71	746	9.52%
2020/11/19	0	0.00	1	17.50	17.60	-1	698	-0.14%
2020/11/17	30	17.55	0	0.00	17.45	30	709	4.23%
2020/11/16	0	0.00	21	17.15	17.20	-21	706	-2.97%
2020/11/13	0	0.00	3	17.17	17.10	-3	707	-0.42%
2020/11/12	20	17.33	0	0.00	17.30	20	705	2.84%
2020/11/11	35	17.05	10	17.05	17.20	25	717	3.48%
2020/11/10	65	17.08	2	16.20	17.05	63	705	8.92%
2020/11/05	2	15.90	0	0.00	15.80	2	628	0.32%
2020/11/02	0	0.00	10	15.65	15.65	-10	659	-1.52%
2020/10/29	0	0.00	40	15.65	15.70	-40	689	-5.80%
2020/10/22	9	15.88	0	0.00	15.90	9	738	1.22%
2020/10/21	0	0.00	0.2	15.90	15.95	-0.2	779	-0.02%
2020/10/13	0	0.00	5	15.75	15.70	-5	986	-0.51%
2020/10/08	1	16.00	0	0.00	16.00	1	1,033	0.10%
2020/10/05	1	15.65	0	0.00	15.70	1	1,083	0.09%
2020/09/28	5	15.80	0	0.00	15.80	5	1,116	0.45%
2020/09/24	0	0.00	30	15.81	15.65	-30	1,158	-2.59%
2020/09/23	0	0.00	50	16.22	16.20	-50	1,146	-4.36%
2020/09/22	0	0.00	50.9	16.41	16.50	-50.9	1,142	-4.45%
2020/09/18	0	0.00	10	16.65	16.70	-10	1,147	-0.87%
2020/09/17	0	0.00	30	16.55	16.55	-30	1,151	-2.61%
2020/09/16	0	0.00	20	16.55	16.60	-20	1,172	-1.71%
2020/09/15	0	0.00	30	16.55	16.60	-30	1,209	-2.48%
2020/09/14	21	16.57	0	0.00	16.60	21	1,265	1.66%
2020/09/09	0	0.00	40	16.55	16.65	-40	1,288	-3.10%
2020/09/07	2	16.70	0	0.00	16.60	2	1,309	0.15%
2020/09/04	8	16.53	0	0.00	16.50	8	1,308	0.61%
2020/09/03	1	16.55	0	0.00	16.50	1	1,319	0.08%
2020/09/02	0	0.00	30	16.55	16.55	-30	1,311	-2.29%
2020/09/01	5	16.65	0	0.00	16.70	5	1,319	0.38%
2020/08/31	65	16.91	0	0.00	16.80	65	1,322	4.92%
2020/08/24	8	16.17	0	0.00	16.25	8	1,326	0.60%
2020/08/21	10	16.55	0	0.00	16.35	10	1,407	0.71%
2020/08/20	7	16.06	0	0.00	16.10	7	1,402	0.50%
2020/08/19	0	0.00	15	16.90	16.80	-15	1,378	-1.09%
2020/08/18	5	16.95	0	0.00	16.90	5	1,373	0.36%
2020/08/14	30	16.53	0	0.00	16.55	30	1,351	2.22%
2020/08/12	0	0.00	30	16.38	16.40	-30	1,349	-2.22%
2020/08/11	0	0.00	20	16.40	16.45	-20	1,355	-1.48%
2020/08/05	18	16.81	0	0.00	16.60	18	1,396	1.29%
2020/07/30	7	16.26	0	0.00	16.40	7	1,387	0.50%
2020/07/29	83	16.29	1	16.30	16.40	82	1,394	5.88%
2020/07/28	0	0.00	29	15.88	15.85	-29	1,395	-2.08%
2020/07/27	2	16.60	27	16.27	16.10	-25	1,418	-1.76%
2020/07/24	1	16.65	25	16.58	16.55	-24	1,393	-1.72%
2020/07/22	10	18.10	0	0.00	18.00	10	1,350	0.74%
2020/07/17	32	18.05	0	0.00	18.00	32	1,235	2.59%
2020/07/16	0	0.00	15	18.15	18.20	-15	1,247	-1.20%
2020/07/15	0	0.00	30	18.00	18.10	-30	1,226	-2.45%
2020/07/14	5	18.00	0	0.00	17.90	5	1,235	0.40%
2020/07/13	30	18.12	0	0.00	18.15	30	1,241	2.42%
2020/07/10	10.3	17.95	10	17.95	17.90	0.3	1,257	0.02%
2020/07/09	0	0.00	30	18.15	18.20	-30	1,262	-2.38%
2020/07/08	15	18.14	10	18.20	18.20	5	1,264	0.40%
2020/07/07	25	18.10	0	0.00	18.10	25	1,268	1.97%
2020/07/06	14	18.10	0	0.00	18.10	14	1,279	1.09%
2020/07/03	15	17.95	0	0.00	18.00	15	1,276	1.17%
2020/07/02	0	0.00	16	17.80	17.90	-16	1,296	-1.23%
2020/07/01	5	17.60	0	0.00	17.65	5	1,300	0.38%
2020/06/30	11	17.65	0	0.00	17.65	11	1,309	0.84%
2020/06/29	0	0.00	4	17.50	17.35	-4	1,330	-0.30%
2020/06/23	0	0.00	25	17.74	17.80	-25	1,402	-1.78%
2020/06/22	45	18.14	0	0.00	17.90	45	1,438	3.13%
2020/06/19	45	17.91	20	18.25	18.25	25	1,440	1.74%
2020/06/17	10	17.35	0	0.00	17.30	10	1,526	0.66%
2020/06/16	30	17.07	0	0.00	17.05	30	1,646	1.82%
2020/06/15	1	17.00	11	16.75	16.85	-10	1,700	-0.59%
2020/06/11	0	0.00	21.1	16.96	16.90	-21.1	1,724	-1.23%
2020/06/08	11	17.06	0	0.00	17.10	11	1,822	0.60%
2020/06/05	20	17.00	0	0.00	16.95	20	1,833	1.09%
2020/06/04	0	0.00	55	16.95	17.00	-55	1,878	-2.93%
2020/06/03	25	16.95	0	0.00	16.90	25	1,907	1.31%
2020/06/01	20	16.70	1	16.85	16.65	19	1,895	1.00%
2020/05/29	30	16.82	0	0.00	16.70	30	1,893	1.58%
2020/05/28	65	17.03	14	16.86	16.75	51	1,879	2.71%
2020/05/27	18	16.33	10	16.30	16.30	8	1,814	0.44%
2020/05/26	10	16.25	1	16.20	16.25	9	1,827	0.49%
2020/05/22	0	0.00	15	15.98	16.05	-15	1,841	-0.81%
2020/05/19	10	16.20	0	0.00	16.20	10	1,871	0.53%
2020/05/15	5	16.05	33	16.06	16.00	-28	1,871	-1.50%
2020/05/14	10	16.38	0	0.00	16.20	10	1,838	0.54%
2020/05/12	3	16.60	0	0.00	16.70	3	1,836	0.16%
2020/05/08	0	0.00	3	16.85	16.80	-3	1,844	-0.16%
2020/05/07	10	16.73	0	0.00	16.75	10	1,877	0.53%
2020/05/06	13	16.72	0	0.00	16.70	13	1,928	0.67%
2020/05/04	7	16.75	10	16.85	16.85	-3	1,933	-0.16%
2020/04/29	1	16.50	10	16.58	16.65	-9	1,929	-0.47%
2020/04/28	0.1	16.50	3	16.50	16.50	-2.9	1,946	-0.15%
2020/04/27	0	0.00	15	16.37	16.45	-15	2,012	-0.75%
2020/04/24	1	16.15	0	0.00	16.15	1	2,017	0.05%
2020/04/23	13	16.22	0	0.00	16.20	13	2,031	0.64%
2020/04/21	25	16.32	10	16.20	16.10	15	2,047	0.73%
2020/04/17	0	0.00	1	16.60	16.60	-1	2,051	-0.05%
2020/04/16	5	16.50	0	0.00	16.60	5	2,032	0.25%
2020/04/14	5	16.10	0	0.00	16.30	5	2,035	0.25%
2020/04/10	5	16.10	0	0.00	16.10	5	2,070	0.24%
2020/04/07	1	15.35	0	0.00	15.45	1	2,153	0.05%
2020/04/01	0	15.15	0	0.00	15.10	0	2,313	0.00%
2020/03/26	0	15.00	0	0.00	15.00	0	2,546	0.00%
2020/03/25	0	0.00	40	14.58	15.05	-40	2,501	-1.60%
2020/03/24	5	14.14	0	0.00	14.10	5	2,467	0.20%
2020/03/23	10	12.85	10	13.20	13.25	0	2,421	0.00%
2020/03/20	20	13.98	0	0.00	13.30	20	2,336	0.86%
2020/03/19	0	0.00	5	14.30	13.50	-5	2,214	-0.23%
2020/03/18	5	15.15	0	0.00	14.90	5	2,164	0.23%
2020/03/16	0	15.85	0	0.00	15.80	0	2,161	0.00%
2020/03/13	2	15.85	2	16.00	16.30	0	2,141	0.00%
2020/03/12	10	17.45	0	0.00	17.45	10	2,102	0.48%
2020/03/11	0	18.50	0	0.00	18.50	0	2,097	0.00%
2020/03/10	11	17.77	10	18.17	18.30	1	2,099	0.05%
2020/03/09	0	19.00	0	0.00	19.00	0	2,055	0.00%
2020/03/06	0	19.90	0	0.00	19.85	0	2,026	0.00%
2020/03/03	0	0.00	0	19.90	19.90	0	2,058	0.00%
2020/03/02	0	19.85	3	19.73	19.85	-3	2,070	-0.14%
2020/02/27	0	0.00	1	19.85	19.95	-1	2,164	-0.05%
2020/02/26	0	0.00	2	20.08	20.10	-2	2,169	-0.09%
2020/01/31	0	0.00	0	20.55	20.55	0	2,490	0.00%
2020/01/30	0	0.00	140	20.24	20.25	-140	2,466	-5.68%	大賣/鉅額交易
2020/01/20	0	0.00	0	21.85	21.95	0	2,396	0.00%
2020/01/17	0.1	21.65	0	0.00	21.80	0.1	2,395	0.00%
2020/01/16	0	0.00	10	21.60	21.75	-10	2,394	-0.42%
2020/01/15	20	21.60	35	21.63	21.75	-15	2,405	-0.62%
2020/01/14	10	21.73	10.5	21.75	21.65	-0.5	2,438	-0.02%
2020/01/13	15	21.52	0	0.00	21.50	15	2,491	0.60%
2020/01/10	0	0.00	1	21.50	21.50	-1	2,522	-0.04%
2020/01/09	5	21.55	0	0.00	21.55	5	2,569	0.19%
2020/01/08	6	21.52	0	0.00	21.30	6	2,558	0.23%
2020/01/07	2	21.95	3.1	22.00	21.95	-1.1	2,524	-0.04%
2020/01/06	0	0.00	11	21.55	21.60	-11	2,496	-0.44%
2020/01/03	6	21.90	25	21.92	21.75	-19	2,480	-0.77%
2020/01/02	46	22.40	32	22.42	22.35	14	2,424	0.58%
2019/12/31	3	22.75	128	22.51	22.35	-125	2,397	-5.21%	大賣/鉅額交易
2019/12/30	27	22.20	45	22.64	22.75	-18	2,359	-0.76%
2019/12/27	22	21.60	10	21.64	22.00	12	2,260	0.53%
2019/12/26	48	21.06	30	21.19	21.50	18	2,168	0.83%
2019/12/25	15	20.50	5	20.80	20.80	10	1,959	0.51%
2019/12/23	0	0.00	18	20.13	20.10	-18	1,846	-0.97%
2019/12/18	10	20.08	9	20.10	20.10	1	1,870	0.05%
2019/12/16	3	19.85	0	0.00	19.95	3	1,944	0.15%
2019/12/13	7	19.89	0	0.00	19.90	7	1,958	0.36%
2019/12/12	35	19.96	0	0.00	19.90	35	1,960	1.79%
2019/12/11	50	20.00	0	0.00	20.05	50	1,952	2.56%
2019/12/10	30	19.87	0	0.00	19.85	30	1,961	1.53%
2019/12/06	1	19.45	0	0.00	19.45	1	2,028	0.05%
2019/12/04	10	20.00	30	20.00	20.00	-20	1,988	-1.01%
2019/12/03	0	0.00	14	20.00	20.10	-14	1,974	-0.71%
2019/12/02	0	0.00	70	19.91	20.05	-70	1,988	-3.52%
2019/11/29	0	0.00	30	20.07	20.15	-30	2,009	-1.49%
2019/11/28	0	0.00	20	20.00	20.00	-20	2,034	-0.98%
2019/11/27	0	0.00	55	20.30	20.25	-55	2,023	-2.72%
2019/11/26	25	20.35	110	20.57	20.30	-85	2,023	-4.20%	大賣/
2019/11/25	0	0.00	55	20.90	20.80	-55	1,938	-2.84%
2019/11/22	20	20.81	0	0.00	20.90	20	1,961	1.02%
2019/11/21	79	21.01	0	0.00	21.20	79	1,929	4.09%
2019/11/20	100	21.04	65	20.90	21.05	35	1,915	1.83%
2019/11/19	10	20.50	5	20.30	20.65	5	1,851	0.27%
2019/11/18	0	0.00	40	20.29	20.40	-40	1,815	-2.20%
2019/11/15	52	19.96	9	20.06	20.00	43	1,783	2.41%
2019/11/14	23	19.32	3	19.30	19.45	20	1,658	1.21%
2019/11/13	20	19.40	0	0.00	19.40	20	1,645	1.22%
2019/11/12	29	19.32	2	19.30	19.30	27	1,641	1.64%
2019/11/11	62	19.00	107	18.95	18.90	-45	1,598	-2.82%	大賣/
2019/11/08	15	19.33	0	0.00	19.00	15	1,572	0.95%
2019/11/07	10	18.90	10	18.90	18.90	0	1,524	0.00%
2019/11/06	46	18.90	10	18.90	18.90	36	1,512	2.38%
2019/11/05	0	0.00	37	18.95	19.00	-37	1,490	-2.48%
2019/11/04	2	18.95	0	0.00	19.05	2	1,484	0.13%
2019/11/01	10	18.88	0	0.00	19.00	10	1,485	0.67%
2019/10/31	5	18.80	0	0.00	19.00	5	1,488	0.34%
2019/10/29	0	0.00	19	18.75	18.80	-19	1,500	-1.27%
2019/10/28	19	18.76	0	0.00	18.85	19	1,498	1.27%
2019/10/24	0	0.00	30	19.01	18.90	-30	1,484	-2.02%
2019/10/23	5	19.00	20	19.00	18.95	-15	1,471	-1.02%
2019/10/22	20	19.63	0	0.00	19.30	20	1,456	1.37%
2019/10/21	15	19.34	15	19.30	19.45	0	1,412	0.00%
2019/10/18	55	18.88	10	18.85	18.90	45	1,346	3.34%
2019/10/17	50	18.67	12	18.65	18.70	38	1,304	2.91%
2019/10/14	40	18.31	0	0.00	18.45	40	1,252	3.19%
2019/10/09	22	18.06	0	0.00	18.10	22	1,238	1.78%
2019/10/08	10	18.20	0	0.00	18.20	10	1,231	0.81%
2019/10/04	25	18.31	40	18.10	18.05	-15	1,232	-1.22%
2019/10/03	0	0.00	90	18.38	18.40	-90	1,216	-7.40%
2019/10/02	5	18.40	0	0.00	18.50	5	1,215	0.41%
2019/10/01	0	0.00	18	18.38	18.40	-18	1,206	-1.49%
2019/09/26	36	18.50	0	0.00	18.40	36	1,204	2.99%
2019/09/25	8	18.55	33	18.44	18.50	-25	1,201	-2.08%
2019/09/24	10	18.45	0	0.00	18.65	10	1,202	0.83%
2019/09/23	10	18.40	19	18.40	18.35	-9	1,199	-0.75%
2019/09/20	40	18.45	0	0.00	18.20	40	1,195	3.35%
2019/09/19	10	17.65	0	0.00	17.60	10	1,128	0.89%
2019/09/18	17	17.60	5	17.75	17.80	12	1,122	1.07%
2019/09/17	2	17.30	20	17.49	17.30	-18	1,106	-1.63%
2019/09/16	0	0.00	11	17.70	17.70	-11	1,101	-1.00%
2019/09/12	0	0.00	1	17.50	17.50	-1	1,099	-0.09%
2019/09/11	20	17.10	0	0.00	17.25	20	1,099	1.82%
2019/09/10	21	17.10	21	16.93	17.30	0	1,064	0.00%
2019/09/09	5	16.75	30	16.70	16.70	-25	1,017	-2.46%
2019/09/06	10	16.40	0	0.00	16.50	10	1,002	1.00%
2019/09/05	15	16.37	0	0.00	16.40	15	1,005	1.49%
2019/09/04	46	16.25	2	16.35	16.35	44	1,024	4.30%
2019/09/03	67	16.32	0	0.00	16.40	67	1,003	6.68%
2019/09/02	31	16.01	0	0.00	16.10	31	967	3.20%
2019/08/30	14	15.75	0	0.00	15.75	14	941	1.49%
2019/08/29	15	15.55	0	0.00	15.50	15	932	1.61%
2019/08/26	0	0.00	75	16.45	16.50	-75	857	-8.75%
2019/08/23	4	16.60	0	0.00	16.55	4	857	0.47%
2019/08/22	2	16.63	0	0.00	16.55	2	858	0.23%
2019/08/19	10	16.68	34	16.65	16.75	-24	954	-2.51%
2019/08/16	15	16.50	0	0.00	16.55	15	953	1.57%
2019/08/15	15	16.48	0	0.00	16.45	15	1,001	1.50%
2019/08/13	0	0.00	1	16.10	15.95	-1	1,024	-0.10%
2019/08/12	0	0.00	20	16.14	16.20	-20	1,030	-1.94%
2019/08/08	5	16.15	0	0.00	16.20	5	1,039	0.48%
2019/08/07	5	15.85	0	0.00	16.10	5	1,048	0.48%
2019/08/06	5	15.75	0	0.00	15.85	5	1,053	0.47%
2019/08/05	10	16.18	10	16.00	16.10	0	1,063	0.00%
2019/08/02	10	16.30	0	0.00	16.25	10	1,069	0.93%
2019/08/01	15	16.45	0	0.00	16.50	15	1,132	1.32%
2019/07/31	10	16.70	0	0.00	16.65	10	1,138	0.88%
2019/07/29	10	16.65	0	0.00	16.70	10	1,161	0.86%
2019/07/22	0	0.00	0.7	16.70	16.75	-0.7	1,184	-0.06%
2019/07/18	0	0.00	15	16.85	16.85	-15	1,169	-1.28%
2019/07/17	15	17.00	0	0.00	16.90	15	1,174	1.28%
2019/07/08	0	0.00	20.1	16.90	16.95	-20.1	1,191	-1.69%
2019/07/03	0	0.00	75	16.83	16.80	-75	1,196	-6.27%
2019/07/02	5	17.10	0	0.00	17.00	5	1,201	0.42%
2019/07/01	15	17.10	5	17.05	17.10	10	1,207	0.83%
2019/06/28	5	17.00	0	0.00	17.10	5	1,224	0.41%
2019/06/26	0	0.00	1	17.10	17.15	-1	1,238	-0.08%
2019/06/24	7	17.00	0	0.00	17.00	7	1,352	0.52%
2019/06/21	11	17.07	17	16.70	16.70	-6	1,360	-0.44%
2019/06/20	0	0.00	40	16.91	17.00	-40	1,417	-2.82%
2019/06/18	5	16.65	0	0.00	16.70	5	1,393	0.36%
2019/06/17	60.2	16.74	0	0.00	16.75	60.2	1,392	4.32%
2019/06/13	0	0.00	70	16.19	16.20	-70	1,386	-5.05%
2019/06/12	0	0.00	42	16.25	16.30	-42	1,387	-3.03%
2019/06/11	5	16.80	0	0.00	16.70	5	1,366	0.37%
2019/06/10	5	16.85	0	0.00	16.80	5	1,363	0.37%
2019/06/06	1	16.80	36	16.68	16.80	-35	1,371	-2.55%
2019/06/05	10	16.83	0	0.00	16.90	10	1,357	0.74%
2019/06/04	15	16.90	15	16.85	16.95	0	1,350	0.00%
2019/06/03	0	0.00	25	16.55	16.80	-25	1,332	-1.88%
2019/05/30	15	16.77	8	16.61	16.70	7	1,323	0.53%
2019/05/29	10	16.80	0	0.00	16.65	10	1,315	0.76%
2019/05/28	35	17.17	20	16.90	16.95	15	1,305	1.15%
2019/05/27	60	16.66	0	0.00	17.25	60	1,291	4.65%
2019/05/23	40	16.16	30	16.10	16.15	10	1,222	0.82%
2019/05/22	20	16.10	0	0.00	16.25	20	1,288	1.55%
2019/05/21	20	15.80	0	0.00	15.90	20	1,235	1.62%
2019/05/20	9	15.75	20	15.65	15.85	-11	1,215	-0.90%
2019/05/17	41	15.51	0	0.00	15.55	41	1,191	3.44%
2019/05/16	70	15.35	0	0.00	15.35	70	1,179	5.94%
2019/05/14	0	0.00	20	15.05	15.20	-20	1,174	-1.70%
2019/05/13	0	0.00	100	15.31	15.25	-100	1,165	-8.58%
2019/05/09	70	15.64	0	0.00	15.55	70	1,130	6.19%
2019/05/08	0	0.00	30	15.15	15.35	-30	1,058	-2.83%
2019/05/07	60	15.27	0	0.00	15.30	60	1,039	5.77%
2019/05/06	0	0.00	120	15.16	15.05	-120	1,030	-11.65%	大賣/鉅額交易
2019/05/03	55	15.16	0	0.00	15.25	55	1,005	5.47%
2019/04/30	60	15.08	1	15.00	15.00	59	974	6.06%
2019/04/26	0	0.00	20	14.71	14.85	-20	961	-2.08%
2019/04/23	28	14.81	0	0.00	14.85	28	965	2.90%
2019/04/19	2	14.85	20	14.80	14.85	-18	956	-1.88%
2019/04/18	0	0.00	20	14.85	14.90	-20	949	-2.11%
2019/04/17	0	0.00	20	14.95	15.00	-20	942	-2.12%
2019/04/16	0	0.00	20	15.00	15.00	-20	926	-2.16%
2019/04/15	0	0.00	50	14.99	15.00	-50	925	-5.40%
2019/04/12	0	0.00	20	14.90	14.95	-20	923	-2.17%
2019/04/09	0	0.00	10	15.10	15.15	-10	896	-1.12%
2019/04/03	0	0.00	20	14.80	15.05	-20	871	-2.30%
2019/04/02	13.2	14.85	18	14.90	14.90	-4.8	856	-0.56%
2019/04/01	1	15.00	22	14.91	15.00	-21	827	-2.54%
2019/03/29	17	15.22	0.1	15.15	15.20	16.9	791	2.14%
2019/03/28	40	15.33	1	15.30	15.30	39	765	5.10%
2019/03/27	30	14.73	10	14.80	14.85	20	672	2.97%
2019/03/25	49	14.51	0	0.00	14.55	49	626	7.82%
2019/03/22	0	0.00	10	14.10	14.20	-10	565	-1.77%
2019/03/21	31	14.00	20	14.05	14.10	11	554	1.98%
2019/03/18	30	14.05	0	0.00	14.00	30	554	5.41%
2019/03/12	20	14.00	0	0.00	14.00	20	573	3.49%
2019/03/08	0	0.00	71	13.76	13.80	-71	590	-12.02%
2019/03/06	0	0.00	10	13.80	13.85	-10	639	-1.56%
2019/03/05	0	0.00	50	13.81	13.80	-50	661	-7.56%
2019/02/27	0	13.85	0	0.00	13.90	0	756	0.00%
2019/02/25	0	14.00	0	0.00	14.05	0	739	0.00%
2019/02/22	10	14.15	0	0.00	14.10	10	728	1.37%
2019/02/21	125	14.10	40	13.99	14.15	85	705	12.06%	大買/
2019/02/20	30	13.93	0	0.00	13.95	30	627	4.78%
2019/02/18	10	14.00	6	13.95	13.95	4	631	0.63%
2019/02/15	23	13.94	0	0.00	13.95	23	633	3.63%
2019/02/13	15	13.90	0	0.00	13.95	15	626	2.39%
2019/02/11	20	13.80	0	0.00	13.85	20	617	3.24%
2019/01/29	0	0.00	12	13.75	13.70	-12	613	-1.95%
2019/01/28	0.2	13.80	0	0.00	13.80	0.2	614	0.03%
2019/01/07	36	13.82	0	0.00	13.85	36	696	5.17%
2019/01/04	10	13.60	0	0.00	13.60	10	698	1.43%
2019/01/03	8	13.60	0	0.00	13.60	8	713	1.12%
2018/12/28	0.2	13.50	0	0.00	13.60	0.2	716	0.03%
2018/12/25	10	13.70	0	0.00	13.65	10	722	1.38%
2018/12/24	62	13.85	0	0.00	13.90	62	724	8.55%
2018/12/21	0	0.00	50	13.75	13.85	-50	737	-6.78%
2018/12/19	0	0.00	10	13.80	13.95	-10	731	-1.37%
2018/12/18	0	0.00	70	13.89	13.80	-70	728	-9.60%
2018/12/17	10	14.00	0	0.00	14.00	10	729	1.37%
2018/12/14	10	14.00	0	0.00	14.05	10	725	1.38%
2018/12/13	20	14.10	0.5	14.05	14.10	19.5	730	2.67%
2018/12/12	80	13.98	0	0.00	14.05	80	724	11.05%
2018/12/10	0	0.00	20	13.80	13.75	-20	712	-2.81%
2018/12/06	0	0.00	170	13.78	13.80	-170	706	-24.07%	大賣/鉅額交易
2018/12/05	0	0.00	78	13.83	13.85	-78	698	-11.17%
2018/12/04	0	0.00	100	14.07	14.00	-100	762	-13.11%
2018/12/03	0.1	14.20	32	14.18	14.20	-31.9	758	-4.21%
2018/11/30	20	14.13	0	0.00	14.10	20	743	2.69%
2018/11/29	40	14.28	20	14.08	14.20	20	731	2.73%
2018/11/28	15	13.93	0	0.00	13.90	15	694	2.16%
2018/11/27	50	13.67	10	13.33	13.95	40	675	5.92%
2018/11/26	80	13.53	38	13.62	13.80	42	637	6.58%
2018/11/19	8	13.00	0	0.00	13.05	8	616	1.30%
2018/11/16	25	12.80	0	0.00	12.90	25	622	4.02%
2018/11/15	12	12.73	0	0.00	12.85	12	621	1.93%
2018/11/14	30	12.40	0	0.00	12.50	30	617	4.86%
2018/11/12	0	0.00	5	12.05	12.05	-5	657	-0.76%
2018/11/08	0	0.00	6	12.05	12.00	-6	715	-0.84%
2018/11/02	20	11.93	0	0.00	11.95	20	843	2.37%
2018/11/01	45	11.72	0	0.00	11.75	45	855	5.26%
2018/10/31	6	11.51	0	0.00	11.50	6	868	0.69%
2018/10/26	0	0.00	15	11.15	11.30	-15	973	-1.54%
2018/10/25	0	0.00	15	11.20	11.25	-15	1,011	-1.48%
2018/10/24	7	11.50	0	0.00	11.50	7	1,034	0.68%
2018/10/23	5	11.60	0	0.00	11.70	5	1,039	0.48%
2018/10/22	10	12.20	0	0.00	12.15	10	1,095	0.91%
2018/10/12	0	0.00	70	12.44	12.65	-70	1,302	-5.38%
2018/10/11	0	0.00	10	12.85	12.50	-10	1,303	-0.77%
2018/10/05	0	0.00	10	13.40	13.40	-10	1,311	-0.76%
2018/10/04	0	0.00	20	13.55	13.65	-20	1,303	-1.53%
2018/10/01	10	14.00	0	0.00	13.95	10	1,296	0.77%
2018/09/28	40	13.89	0	0.00	13.90	40	1,294	3.09%
2018/09/21	50	13.74	0	0.00	13.75	50	1,289	3.88%
2018/09/19	0	0.00	30	13.60	13.60	-30	1,276	-2.35%
2018/09/17	0	0.00	20	13.25	13.25	-20	1,288	-1.55%
2018/09/13	10	13.25	0	0.00	13.40	10	1,287	0.78%
2018/09/12	10	13.10	0	0.00	13.10	10	1,284	0.78%
2018/09/11	0	0.00	20	12.93	13.05	-20	1,287	-1.55%
2018/09/10	0	0.00	81	13.42	12.80	-81	1,282	-6.31%
2018/09/06	0	0.00	25	14.15	14.25	-25	1,219	-2.05%
2018/09/03	1	14.50	0	0.00	14.35	1	1,215	0.08%
2018/08/29	5	14.70	0	0.00	14.75	5	1,207	0.41%
2018/08/28	2	14.83	0	0.00	14.75	2	1,201	0.17%
2018/08/27	4	14.83	0	0.00	14.80	4	1,195	0.33%
2018/08/24	0	0.00	17	14.80	14.70	-17	1,186	-1.43%
2018/08/17	20	15.25	13	15.20	15.10	7	1,214	0.58%
2018/08/16	0	0.00	60	15.12	15.10	-60	1,185	-5.06%
2018/08/15	10	15.25	5	15.60	15.30	5	1,183	0.42%
2018/08/14	50	15.34	0	0.00	15.50	50	1,159	4.31%
2018/08/13	20	14.80	45	14.84	14.65	-25	1,146	-2.18%
2018/08/10	5	14.80	26	14.70	14.75	-21	1,136	-1.85%
2018/08/09	0	0.00	10	14.65	14.70	-10	1,156	-0.86%
2018/08/08	0	0.00	20	14.60	14.70	-20	1,227	-1.63%
2018/08/07	0	0.00	25	14.61	14.55	-25	1,228	-2.04%
2018/08/06	0	0.00	10	14.80	14.75	-10	1,238	-0.81%
2018/08/03	0	0.00	5	14.75	14.80	-5	1,243	-0.40%
2018/08/01	15	14.92	0.2	15.05	15.10	14.8	1,212	1.22%
2018/07/31	1	14.85	109	14.83	14.75	-108	1,217	-8.87%	大賣/鉅額交易
2018/07/30	106	15.27	0	0.00	15.20	106	1,203	8.81%	大買/鉅額交易
2018/07/27	50	15.01	0	0.00	15.15	50	1,178	4.24%
2018/07/26	35	14.98	11	15.05	15.05	24	1,177	2.04%
2018/07/24	40	14.05	0	0.00	14.05	40	1,048	3.82%
2018/07/23	0	0.00	7	13.70	14.05	-7	1,011	-0.69%
2018/07/20	0	0.00	3	13.75	13.75	-3	1,004	-0.30%
2018/07/19	32	13.96	17	13.50	13.95	15	1,000	1.50%
2018/07/18	5	13.60	0	0.00	13.60	5	1,023	0.49%
2018/07/17	10	13.48	0	0.00	13.45	10	1,014	0.99%
2018/07/16	30	13.37	0	0.00	13.45	30	1,014	2.96%
2018/07/13	12	13.05	0	0.00	13.05	12	998	1.20%
2018/07/12	8	12.83	0	0.00	12.80	8	997	0.80%
2018/07/10	11	12.85	0	0.00	12.80	11	1,016	1.08%
2018/07/09	4	12.85	0	0.00	12.85	4	1,018	0.39%
2018/06/29	5	12.77	0	0.00	12.85	5	1,071	0.47%
2018/06/26	0	0.00	20	13.00	12.75	-20	1,134	-1.76%
2018/06/22	3	13.20	3	13.25	13.20	0	1,157	0.00%
2018/06/21	0	0.00	3	13.45	13.35	-3	1,163	-0.26%
2018/06/20	21	13.40	33	13.29	13.45	-12	1,164	-1.03%
2018/06/19	0	0.00	0	13.30	13.35	0	1,165	0.00%
2018/06/15	40	13.69	0	0.00	13.80	40	1,170	3.42%
2018/06/14	0	0.00	15	13.35	13.40	-15	1,171	-1.28%
2018/06/12	0	0.00	5	13.50	13.60	-5	1,203	-0.42%
2018/06/08	0	0.00	0.1	13.45	13.55	-0.1	1,203	-0.01%
2018/06/07	0	0.00	45	13.43	13.45	-45	1,202	-3.74%
2018/06/04	20	13.70	0	0.00	13.75	20	1,222	1.64%
2018/06/01	0	0.00	10	13.45	13.50	-10	1,223	-0.82%
2018/05/31	0	0.00	11	13.30	13.30	-11	1,223	-0.90%
2018/05/30	11	13.48	10	13.50	13.20	1	1,216	0.08%
2018/05/25	0	0.00	30	13.75	13.65	-30	1,177	-2.55%
2018/05/24	20	13.80	20	13.85	13.90	0	1,169	0.00%
2018/05/23	0	0.00	40	13.93	14.00	-40	1,162	-3.44%
2018/05/22	10	14.25	0	0.00	14.15	10	1,148	0.87%
2018/05/21	10	14.15	70.3	14.00	14.05	-60.3	1,135	-5.31%
2018/05/18	86	14.02	0	0.00	14.10	86	1,102	7.80%
2018/05/17	10	13.90	42	13.73	13.95	-32	1,055	-3.03%
2018/05/16	90	13.85	83	13.74	13.80	7	1,033	0.68%
2018/05/15	40	13.24	5	13.00	13.25	35	969	3.61%
2018/05/14	0	0.00	8	13.05	13.05	-8	961	-0.83%
2018/05/11	0	0.00	5	13.05	13.05	-5	936	-0.53%
2018/05/10	1	13.15	1	13.10	13.10	0	918	0.00%
2018/05/09	13	12.70	0	0.00	12.85	13	860	1.51%
2018/05/08	0	0.00	20	12.65	12.70	-20	847	-2.36%
2018/05/07	40	12.46	0	0.00	12.40	40	799	5.00%
2018/05/04	20	12.20	60	12.25	12.40	-40	786	-5.09%
2018/05/03	72	12.48	17	12.20	12.20	55	771	7.13%
2018/04/30	0	0.00	5	11.95	11.95	-5	705	-0.71%
2018/04/26	5	11.95	0	0.00	11.90	5	707	0.71%
2018/04/24	100	12.11	0	0.00	12.10	100	707	14.14%
2018/04/12	0	0.00	10	11.85	11.85	-10	828	-1.21%
2018/04/10	10	11.85	20	11.80	11.85	-10	852	-1.17%
2018/04/02	30	11.77	10	11.80	11.90	20	887	2.25%
2018/03/31	10	11.65	0	0.00	11.65	10	883	1.13%
2018/03/29	20	11.10	0	0.00	11.25	20	868	2.30%
2018/03/23	0	0.00	20	11.30	11.20	-20	846	-2.36%
2018/03/22	0	0.00	10	11.60	11.45	-10	844	-1.18%
2018/03/21	10	11.50	0	0.00	11.40	10	836	1.20%
2018/03/12	20	12.30	30	12.20	12.30	-10	767	-1.30%
2018/03/09	10	12.10	0	0.00	12.10	10	765	1.31%
2018/03/05	2	12.35	10	12.50	12.35	-8	785	-1.02%
2018/03/02	3	12.40	0	0.00	12.45	3	785	0.38%
2018/03/01	0	0.00	10	12.70	12.60	-10	780	-1.28%
2018/02/21	24	12.55	0	0.00	12.50	24	764	3.14%
2018/02/08	0	0.00	11	12.55	12.50	-11	752	-1.46%
2018/02/06	0	0.00	48	12.58	12.60	-48	741	-6.47%
2018/02/05	0	0.00	68	13.14	13.30	-68	745	-9.13%
2018/02/02	0	0.00	12	13.50	13.35	-12	742	-1.62%
2018/01/31	0	0.00	42	13.47	13.55	-42	743	-5.65%
2018/01/30	0	0.00	0	13.60	13.60	0	742	0.00%
2018/01/29	0	0.00	15	13.60	13.65	-15	743	-2.02%
2018/01/26	15	13.72	0	0.00	13.75	15	738	2.03%
2018/01/22	0	0.00	1	13.60	13.75	-1	723	-0.14%
2018/01/19	5	13.70	0	0.00	13.70	5	716	0.70%
2018/01/17	10	13.90	0	0.00	13.90	10	699	1.43%
2018/01/16	2	13.90	0	0.00	13.95	2	694	0.29%
2018/01/15	0	0.00	45	14.00	13.80	-45	686	-6.56%
2018/01/12	88	13.95	0	13.70	13.75	88	664	13.24%
2018/01/11	20	13.80	0	0.00	13.75	20	645	3.10%
2018/01/10	40	13.85	30	13.60	13.75	10	637	1.57%
2018/01/09	20	13.66	0	0.00	13.60	20	622	3.21%
2018/01/08	50	14.00	50	13.96	13.80	0	613	0.00%
2018/01/05	0	0.00	6	13.45	13.60	-6	522	-1.15%
2018/01/04	72	13.64	40	13.40	13.30	32	514	6.22%
2018/01/03	46	13.35	0	0.00	13.30	46	494	9.30%
2018/01/02	44	13.31	0	0.00	13.45	44	496	8.87%