嘉泥 (1103)-富邦-仁愛券商分點個股進出

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
18.55
漲跌
▼0.30
漲幅
-1.59%
成交量
953張
產業
上市水泥類股▲0.18%
178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

嘉泥 (1103)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/05/03	6	18.63	0	0.00	18.55	6	477	1.26%
2024/05/02	10	18.60	0	0.00	18.85	10	463	2.16%
2024/04/30	25	18.30	0	0.00	18.40	25	435	5.74%
2024/04/29	14	18.60	8	18.74	18.75	6	418	1.43%
2024/04/26	5	17.90	1	17.90	17.90	4	340	1.17%
2024/04/25	0	0.00	6	17.84	17.85	-6	335	-1.80%
2024/04/24	5	17.80	2	17.90	17.80	3	333	0.90%
2024/04/23	2	17.80	0	0.00	17.90	2	334	0.60%
2024/04/19	2	17.55	0	0.00	17.55	2	329	0.61%
2024/04/17	5	17.35	0	0.00	17.45	5	318	1.57%
2024/04/16	2	17.35	2	17.30	17.30	0	316	0.00%
2024/04/15	0	0.00	13	17.63	17.60	-13	310	-4.19%
2024/04/12	4	17.55	0	0.00	17.55	4	306	1.31%
2024/04/11	10	17.74	0	0.00	17.75	10	302	3.31%
2024/04/03	0	0.00	10	17.65	17.45	-10	284	-3.52%
2024/03/27	10	17.35	0	0.00	17.30	10	260	3.85%
2024/03/25	0	0.00	8	17.10	17.10	-8	250	-3.19%
2024/03/21	0	0.00	0	17.20	17.20	0	245	0.00%
2024/03/18	1	17.20	0	0.00	17.15	1	239	0.42%
2024/03/13	10	17.20	2	17.30	17.25	8	235	3.39%
2024/03/12	2	17.25	0	0.00	17.30	2	233	0.86%
2024/03/06	0	0.00	0.9	17.65	17.60	-0.9	223	-0.41%
2024/03/05	0	17.70	0.8	17.70	17.55	-0.8	233	-0.33%
2024/03/01	0	0.00	1	17.80	17.80	-1	230	-0.43%
2024/02/29	0	18.00	10	17.90	17.70	-10	230	-4.33%
2024/02/27	1	17.85	0	0.00	17.85	1	226	0.44%
2024/02/26	10	17.95	0	0.00	18.10	10	223	4.47%
2024/02/22	1	18.10	0	0.00	18.10	1	222	0.45%
2024/02/20	0	0.00	15	18.05	18.05	-15	223	-6.70%
2024/02/19	4	17.78	0	0.00	17.90	4	224	1.78%
2024/02/16	12	17.87	0	0.00	17.85	12	206	5.81%
2024/02/15	0	17.95	10.2	17.90	17.95	-10.2	203	-5.02%
2024/02/02	0	0.00	13	18.15	18.15	-13	203	-6.39%
2024/01/29	0	0.00	5	18.20	18.15	-5	206	-2.42%
2024/01/23	0	0.00	6	18.10	18.05	-6	212	-2.82%
2024/01/22	0	0.00	8	18.11	18.10	-8	214	-3.74%
2024/01/18	9	17.95	0	0.00	18.10	9	212	4.23%
2024/01/17	2	17.90	0	0.00	18.05	2	212	0.94%
2024/01/16	5	18.25	1	18.20	18.15	4	208	1.92%
2024/01/04	1	18.70	9	18.70	18.70	-8	216	-3.69%
2024/01/03	8.1	18.73	0	0.00	18.70	8.1	219	3.69%
2024/01/02	1.1	18.85	0	0.00	18.85	1.1	218	0.50%
2023/12/29	0	0.00	0.5	19.05	19.05	-0.5	217	-0.21%
2023/12/27	0	0.00	0.2	19.05	19.05	-0.2	223	-0.08%
2023/12/26	0	19.00	1	19.00	19.05	-1	224	-0.44%
2023/12/19	0	0.00	0	19.40	18.95	0	231	0.00%
2023/12/15	0.1	19.05	1	19.05	19.15	-0.9	236	-0.38%
2023/12/14	0	0.00	16.3	18.86	19.10	-16.3	240	-6.77%
2023/12/12	0	0.00	5	19.10	19.15	-5	268	-1.87%
2023/12/11	0	0.00	1	19.10	19.20	-1	279	-0.36%
2023/12/01	0	0.00	3	19.20	19.30	-3	291	-1.04%
2023/11/30	0	0.00	1	19.35	19.35	-1	292	-0.34%
2023/11/28	0	0.00	1	19.00	19.05	-1	292	-0.34%
2023/11/24	0	0.00	2	18.90	18.95	-2	296	-0.68%
2023/11/22	9	19.00	0	0.00	19.00	9	303	2.97%
2023/11/17	0.7	18.90	0	0.00	19.00	0.7	311	0.23%
2023/11/16	5.3	18.70	0	0.00	18.75	5.3	315	1.67%
2023/11/07	2	18.50	1.1	18.25	18.30	0.9	348	0.27%
2023/11/01	0	0.00	10.2	17.80	17.90	-10.2	379	-2.69%
2023/10/31	0	0.00	0.2	18.00	17.80	-0.2	382	-0.06%
2023/10/30	0	0.00	0	17.90	17.90	0	390	-0.01%
2023/10/27	0	0.00	0.2	17.90	17.90	-0.2	394	-0.05%
2023/10/16	0	0.00	4	18.30	18.30	-4	462	-0.87%
2023/10/06	0	0.00	0.3	18.51	18.40	-0.3	489	-0.06%
2023/10/04	0	18.50	0	0.00	18.35	0	518	0.00%
2023/10/02	5	18.55	0	0.00	18.65	5	533	0.94%
2023/09/26	0	0.00	0	18.65	18.50	0	562	0.00%
2023/09/25	0	0.00	8	18.65	18.65	-8	574	-1.39%
2023/09/21	0	0.00	6	18.65	18.65	-6	590	-1.02%
2023/09/20	0	0.00	3	18.75	18.75	-3	599	-0.50%
2023/09/19	5.1	19.10	2	18.90	18.95	3.1	618	0.50%
2023/09/18	10	19.23	0	0.00	19.20	10	667	1.50%
2023/09/14	4	18.95	0	0.00	18.95	4	957	0.42%
2023/09/13	0	18.70	0	0.00	18.80	0	1,043	0.00%
2023/09/12	1	18.60	0	18.65	18.70	1	1,097	0.09%
2023/09/06	0.2	18.55	0	0.00	18.55	0.2	1,144	0.01%
2023/09/04	5.6	18.99	0	19.05	18.90	5.6	1,149	0.49%
2023/09/01	3	18.85	6	19.10	19.00	-3	1,157	-0.26%
2023/08/30	6	18.60	0	0.00	18.65	6	1,158	0.52%
2023/08/28	0	0.00	1	18.50	18.45	-1	1,182	-0.08%
2023/08/24	0	0.00	11	18.60	18.60	-11	1,252	-0.88%
2023/08/23	0	0.00	6	18.75	18.60	-6	1,252	-0.48%
2023/08/22	4	18.45	3	18.50	18.50	1	1,253	0.08%
2023/08/21	14	18.84	0	0.00	18.90	14	1,246	1.12%
2023/08/18	0	0.00	3	19.05	19.10	-3	1,243	-0.24%
2023/08/17	0	0.00	14	19.18	19.10	-14	1,243	-1.13%
2023/08/15	14	19.13	0.2	19.40	19.15	13.8	1,239	1.11%
2023/08/14	2	19.15	0	0.00	19.20	2	1,240	0.16%
2023/08/10	7	19.85	13	19.80	19.85	-6	1,239	-0.48%
2023/08/08	10	20.63	2	20.65	20.60	8	1,221	0.65%
2023/08/04	8	20.79	0	0.00	20.75	8	1,217	0.66%
2023/08/02	0	0.00	1	21.00	20.70	-1	1,222	-0.08%
2023/08/01	0	0.00	2	21.00	21.00	-2	1,223	-0.16%
2023/07/31	3	21.05	0	0.00	20.85	3	1,222	0.25%
2023/07/28	5	20.99	0	0.00	21.00	5	1,221	0.41%
2023/07/27	2	20.90	0	0.00	21.05	2	1,230	0.16%
2023/07/26	1	21.30	5	21.40	21.35	-4	1,240	-0.32%
2023/07/25	3	21.30	7	21.33	21.30	-4	1,227	-0.33%
2023/07/24	0.1	21.10	2.1	20.96	20.95	-2	1,223	-0.16%
2023/07/20	7	21.35	0	21.35	21.30	7	1,246	0.56%
2023/07/19	0	0.00	9	21.29	21.15	-9	1,296	-0.69%
2023/07/17	0	0.00	1	21.20	21.40	-1	1,316	-0.08%
2023/07/14	0.3	21.28	3	21.15	21.25	-2.7	1,314	-0.21%
2023/07/13	0.2	21.47	0	0.00	21.25	0.2	1,316	0.02%
2023/07/11	3	21.45	5	21.65	21.60	-2	1,331	-0.15%
2023/07/10	5	20.85	0	0.00	20.75	5	1,316	0.38%
2023/07/06	0.2	21.50	0	0.00	21.35	0.2	1,298	0.01%
2023/07/04	0	0.00	6	21.56	21.50	-6	1,278	-0.47%
2023/07/03	0	0.00	1	21.80	21.80	-1	1,263	-0.08%
2023/06/30	13	21.42	0	0.00	21.50	13	1,251	1.04%
2023/06/28	1	21.65	1	21.50	21.55	0	1,233	0.00%
2023/06/27	0	0.00	8	21.28	21.35	-8	1,222	-0.65%
2023/06/26	3	22.10	8	22.09	21.80	-5	1,201	-0.42%
2023/06/21	17	22.82	10	22.52	22.85	7	1,154	0.61%
2023/06/20	59	23.46	21	23.63	23.35	38	1,052	3.61%
2023/06/19	3	22.26	16	22.27	22.65	-13	834	-1.55%
2023/06/16	8	21.60	31	21.44	21.55	-23	737	-3.12%
2023/06/15	5.2	21.08	0	0.00	21.05	5.2	683	0.76%
2023/06/14	4	20.98	2	20.85	20.90	2	668	0.30%
2023/06/12	5	20.60	0	0.00	20.50	5	642	0.78%
2023/06/08	0	0.00	1	20.90	20.65	-1	642	-0.16%
2023/06/07	0	0.00	7	20.80	20.80	-7	646	-1.08%
2023/06/06	2	20.60	1	20.65	20.65	1	646	0.15%
2023/06/05	3	20.50	0	0.00	20.55	3	646	0.46%
2023/06/02	10	20.55	1	20.65	20.50	9	642	1.40%
2023/06/01	12	20.53	1	20.70	20.50	11	642	1.71%
2023/05/31	22	20.72	19	20.86	20.90	3	633	0.47%
2023/05/30	1	19.85	0	0.00	20.00	1	571	0.17%
2023/05/29	4.1	19.85	4	19.85	19.95	0.1	593	0.01%
2023/05/24	0	0.00	5	20.10	20.20	-5	690	-0.72%
2023/05/22	5	19.90	0	0.00	20.10	5	848	0.59%
2023/05/19	0	20.00	0	0.00	20.00	0	851	0.00%
2023/05/17	0	0.00	1	20.25	20.20	-1	864	-0.12%
2023/05/15	0	0.00	2	19.55	19.65	-2	857	-0.23%
2023/05/09	1	20.25	0	0.00	20.00	1	846	0.12%
2023/05/08	0	0.00	1	20.35	20.35	-1	840	-0.12%
2023/05/04	0	0.00	1	20.20	20.20	-1	830	-0.12%
2023/05/03	0	0.00	1	20.40	20.20	-1	826	-0.12%
2023/04/28	0	0.00	1	19.95	20.05	-1	799	-0.13%
2023/04/27	0	0.00	15	20.05	20.00	-15	791	-1.89%
2023/04/26	5	20.09	26	20.07	20.15	-21	786	-2.67%
2023/04/25	4	20.19	12	19.90	19.90	-8	774	-1.03%
2023/04/24	2	20.55	19	20.37	20.60	-17	758	-2.24%
2023/04/21	29	20.12	3	20.33	19.95	26	704	3.69%
2023/04/11	10	18.90	0	0.00	18.90	10	602	1.66%
2023/03/30	0	18.90	0	0.00	18.95	0	599	0.00%
2023/03/29	0	0.00	10	18.85	18.90	-10	599	-1.68%
2023/03/28	0	0.00	8	18.90	18.85	-8	599	-1.33%
2023/03/27	8	19.05	1	19.05	19.05	7	599	1.17%
2023/03/24	0	0.00	3	19.30	19.25	-3	599	-0.50%
2023/03/22	1	18.75	0	0.00	18.75	1	591	0.17%
2023/03/21	4	18.74	0	0.00	18.70	4	589	0.68%
2023/03/20	3	18.70	12	18.76	18.80	-9	587	-1.53%
2023/03/13	0.1	18.90	3	18.80	19.15	-2.9	578	-0.50%
2023/03/10	0	0.00	6	18.82	18.80	-6	573	-1.05%
2023/03/09	6	19.20	0	0.00	19.25	6	560	1.07%
2023/03/07	0.1	19.75	0	0.00	19.70	0.1	543	0.02%
2023/03/03	0	0.00	3	19.80	19.75	-3	531	-0.56%
2023/03/02	0	0.00	2	19.80	19.70	-2	518	-0.39%
2023/03/01	0	0.00	0.1	20.12	19.70	-0.1	503	-0.01%
2023/02/24	1	20.30	7	20.66	20.40	-6	476	-1.26%
2023/02/23	2.1	20.94	18	20.88	20.85	-15.9	453	-3.50%
2023/02/22	30	20.65	4	20.63	20.75	26	419	6.20%
2023/02/21	25	20.91	6	21.15	20.80	19	368	5.15%
2023/02/20	5	20.47	0	0.00	21.15	5	298	1.68%
2023/02/17	0	19.75	4	19.71	19.75	-4	212	-1.87%
2023/02/16	0	0.00	8	19.32	19.75	-8	209	-3.81%
2023/02/15	1	18.75	0	0.00	18.90	1	211	0.47%
2023/02/08	0	0.00	10	18.40	18.50	-10	200	-4.98%
2023/02/06	0	0.00	2	18.50	18.50	-2	197	-1.01%
2023/02/03	10	18.35	0	0.00	18.45	10	195	5.12%
2023/02/02	0	0.00	1	18.30	18.30	-1	191	-0.52%
2023/02/01	0	0.00	6	18.24	18.25	-6	189	-3.16%
2023/01/31	0	0.00	4	18.15	18.15	-4	189	-2.12%
2023/01/17	1	17.95	0	0.00	17.95	1	186	0.54%
2023/01/16	0	0.00	0	17.91	18.00	0	191	-0.01%
2023/01/13	1	17.85	0	0.00	17.95	1	190	0.52%
2023/01/12	0.1	17.70	3	17.90	17.80	-2.9	191	-1.53%
2023/01/11	1	17.80	0	0.00	17.80	1	188	0.53%
2022/12/27	0	0.00	8	17.60	17.65	-8	199	-4.01%
2022/12/21	8	17.40	0	0.00	17.45	8	211	3.79%
2022/12/19	0	0.00	23	17.40	17.50	-23	213	-10.76%
2022/12/16	23	17.38	0	0.00	17.35	23	214	10.74%
2022/12/09	0	17.70	0	0.00	17.75	0	215	0.00%
2022/12/07	1	17.80	0	0.00	17.95	1	219	0.46%
2022/12/05	0	0.00	2	18.20	18.40	-2	216	-0.92%
2022/12/02	0	0.00	4	18.00	18.05	-4	212	-1.89%
2022/11/29	0	0.00	5	17.28	17.40	-5	207	-2.41%
2022/11/15	0	0.00	2	16.85	17.40	-2	215	-0.93%
2022/11/09	0	0.00	17	16.33	16.30	-17	194	-8.75%
2022/11/08	0	0.00	5	16.10	16.15	-5	192	-2.60%
2022/11/04	6	16.02	0	0.00	16.10	6	196	3.06%
2022/11/03	4	15.90	0	0.00	15.95	4	195	2.04%
2022/11/02	7	16.01	0	0.00	16.05	7	197	3.55%
2022/11/01	0	0.00	5	16.05	16.10	-5	198	-2.53%
2022/10/31	5	15.90	0	0.00	15.85	5	202	2.47%
2022/10/28	0	0.00	9	15.97	15.90	-9	206	-4.35%
2022/10/27	6	16.00	5	16.05	16.05	1	211	0.47%
2022/10/26	0	0.00	1	15.85	15.85	-1	216	-0.46%
2022/10/24	7	16.00	5	16.25	15.75	2	218	0.91%
2022/10/21	0	0.00	0	16.10	16.10	0	217	0.00%
2022/10/20	0	0.00	0	16.00	16.10	0	215	0.00%
2022/10/18	5	16.18	0	0.00	16.40	5	209	2.39%
2022/10/17	4.1	16.03	0	0.00	16.00	4.1	207	1.98%
2022/10/11	1	16.60	9	16.75	16.70	-8	215	-3.71%
2022/09/29	1	16.85	0	0.00	16.95	1	228	0.44%
2022/09/28	1	17.00	0	0.00	16.85	1	229	0.44%
2022/09/27	1	17.30	0	0.00	17.40	1	226	0.44%
2022/09/23	0	0.00	4	17.71	17.80	-4	229	-1.74%
2022/09/21	0	17.85	0	0.00	17.80	0	233	0.00%
2022/09/19	1	17.85	0	0.00	17.85	1	236	0.42%
2022/09/15	1	17.75	0	0.00	17.90	1	247	0.40%
2022/09/06	0	0.00	15	17.92	17.95	-15	260	-5.76%
2022/09/05	0	0.00	10	17.95	17.95	-10	261	-3.82%
2022/08/30	0	0.00	10	17.85	17.90	-10	264	-3.78%
2022/08/26	0	0.00	10	18.00	18.05	-10	264	-3.79%
2022/08/17	12	17.75	0	0.00	17.70	12	271	4.41%
2022/08/16	0	0.00	3	17.65	17.60	-3	271	-1.11%
2022/08/09	0	0.00	5	17.75	17.80	-5	285	-1.75%
2022/08/05	3	17.60	0	0.00	17.55	3	299	1.00%
2022/08/01	9	18.27	0	0.00	18.20	9	332	2.71%
2022/07/28	0.1	17.90	2	17.95	18.00	-2	341	-0.57%
2022/07/22	0.1	18.70	0	0.00	17.90	0.1	364	0.02%
2022/07/21	0	0.00	1	17.90	17.95	-1	375	-0.27%
2022/07/19	2	17.85	1	17.90	18.00	1	386	0.26%
2022/07/18	0	0.00	4	17.75	17.75	-4	390	-1.02%
2022/07/06	0	0.00	2	17.85	17.75	-2	402	-0.50%
2022/07/05	2	17.95	0	0.00	18.00	2	406	0.49%
2022/07/01	0	0.00	0.9	17.90	17.95	-0.9	414	-0.21%
2022/06/24	1	18.30	1	18.30	18.40	0	430	0.00%
2022/06/23	2	17.93	4	18.08	18.10	-2	429	-0.47%
2022/06/21	2	18.05	0	0.00	18.10	2	432	0.46%
2022/06/17	1	17.90	0	0.00	18.10	1	439	0.23%
2022/06/14	1	18.00	1	18.10	18.20	0	460	0.00%
2022/06/13	0	0.00	3	18.07	18.25	-3	461	-0.65%
2022/06/06	0	18.75	0	0.00	18.85	0	480	0.00%
2022/06/01	1	18.75	0	0.00	18.80	1	506	0.20%
2022/05/17	3	17.95	0	0.00	17.95	3	675	0.44%
2022/05/16	1	17.80	0	0.00	17.95	1	674	0.15%
2022/05/12	8	18.00	0	0.00	17.70	8	668	1.20%
2022/05/04	0	0.00	3	19.80	19.85	-3	633	-0.47%
2022/05/03	2	19.60	0	0.00	19.85	2	631	0.32%
2022/04/29	0	0.00	1	19.95	19.85	-1	633	-0.16%
2022/04/28	1	19.80	0	0.00	19.85	1	634	0.16%
2022/04/25	1	19.90	10	19.98	19.95	-9	622	-1.45%
2022/04/22	2	20.00	0	0.00	20.10	2	615	0.32%
2022/04/21	2	20.25	0	0.00	20.20	2	615	0.32%
2022/04/20	1	20.25	0	0.00	20.20	1	615	0.16%
2022/04/14	3	20.45	0	0.00	20.45	3	609	0.49%
2022/04/13	3	20.33	0	0.00	20.40	3	608	0.49%
2022/04/12	2	20.43	0	0.00	20.40	2	604	0.33%
2022/04/11	4	20.65	10	20.50	20.45	-6	603	-0.99%
2022/04/08	3	20.55	0	0.00	20.65	3	598	0.50%
2022/04/07	8	20.59	0	0.00	20.55	8	597	1.34%
2022/04/06	7	20.75	0	0.00	20.80	7	594	1.18%
2022/03/31	10	21.00	6	21.03	20.95	4	591	0.68%
2022/03/28	15	20.55	6	20.53	20.55	9	584	1.54%
2022/03/24	0	0.00	1	20.60	20.60	-1	581	-0.17%
2022/03/21	0	0.00	2	20.98	20.85	-2	571	-0.35%
2022/03/18	1	20.65	2	20.65	20.95	-1	563	-0.18%
2022/03/16	0	0.00	2	20.15	20.20	-2	556	-0.36%
2022/03/15	4	20.05	3.1	20.05	20.10	0.9	553	0.17%
2022/03/14	2	20.30	0	0.00	20.35	2	547	0.37%
2022/03/11	1	20.55	0	0.00	20.20	1	547	0.18%
2022/03/10	1	20.40	1	20.45	20.45	0	541	0.00%
2022/03/08	12	20.04	0	0.00	19.95	12	544	2.21%
2022/03/07	5	20.27	0	0.00	20.25	5	535	0.93%
2022/03/02	0	21.20	0	0.00	21.20	0	535	0.00%
2022/02/25	0	0.00	2	21.00	20.90	-2	516	-0.39%
2022/02/24	10	20.85	0	0.00	20.80	10	512	1.95%
2022/02/22	11	20.77	5	20.70	20.70	6	494	1.21%
2022/02/21	10	20.98	1.8	21.13	21.05	8.2	505	1.61%
2022/02/18	20	21.05	24	21.15	21.05	-4	500	-0.80%
2022/02/17	7	20.83	0	0.00	20.65	7	478	1.46%
2022/02/11	0.3	20.30	0	0.00	20.20	0.3	535	0.06%
2022/02/09	0	0.00	3	20.40	20.40	-3	547	-0.55%
2022/02/07	0	0.00	1	20.20	20.25	-1	546	-0.18%
2022/01/25	6	19.90	0	0.00	19.90	6	548	1.09%
2022/01/24	5	20.01	0	0.00	20.05	5	545	0.92%
2022/01/21	5	20.15	0	0.00	20.10	5	541	0.92%
2022/01/14	0	20.35	5	20.25	20.30	-5	541	-0.92%
2022/01/03	3	20.60	0	0.00	20.70	3	559	0.54%
2021/12/29	0	0.00	5	20.75	20.85	-5	577	-0.87%
2021/12/28	0	0.00	3	20.57	20.70	-3	577	-0.52%
2021/12/24	0	0.00	0.4	20.45	20.50	-0.4	590	-0.07%
2021/12/23	1	20.45	0.5	20.45	20.45	0.5	594	0.09%
2021/12/22	3	20.47	0	0.00	20.45	3	599	0.50%
2021/12/20	2	20.53	0	0.00	20.45	2	670	0.30%
2021/12/17	4	20.54	0	0.00	20.55	4	672	0.59%
2021/12/13	2	20.43	0	0.00	20.45	2	685	0.29%
2021/12/09	5	20.50	0	0.00	20.45	5	699	0.71%
2021/12/03	1	20.35	0	0.00	20.35	1	847	0.12%
2021/11/26	0	0.00	1	20.65	20.35	-1	981	-0.10%
2021/11/25	2	20.75	3	20.75	20.80	-1	989	-0.10%
2021/11/24	1	20.75	1	20.80	20.80	0	994	0.00%
2021/11/23	3	20.85	1	20.80	20.80	2	999	0.20%
2021/11/22	5	21.10	0	0.00	21.00	5	1,002	0.50%
2021/11/19	1	21.30	0	0.00	21.30	1	994	0.10%
2021/11/18	0	0.00	7	21.21	21.55	-7	992	-0.71%
2021/11/17	0	0.00	5	21.10	21.30	-5	978	-0.51%
2021/11/16	0	0.00	1	20.90	21.00	-1	980	-0.10%
2021/11/15	0	0.00	45	20.87	20.90	-45	986	-4.56%
2021/11/11	5	21.20	0	0.00	21.05	5	1,003	0.50%
2021/11/10	17.2	21.09	10	21.23	20.85	7.2	1,009	0.71%
2021/11/09	1	20.35	1	20.30	20.35	0	950	0.00%
2021/11/08	0	0.00	2	20.25	20.25	-2	947	-0.21%
2021/11/04	1	20.15	0	0.00	20.20	1	958	0.10%
2021/11/03	5	20.10	0	0.00	20.15	5	963	0.52%
2021/11/02	3	20.25	1.4	20.21	20.10	1.6	963	0.17%
2021/11/01	1	20.30	0	0.00	20.25	1	966	0.10%
2021/10/27	1	20.15	25	20.15	20.20	-24	1,010	-2.38%
2021/10/22	1	20.15	0	0.00	20.20	1	1,025	0.10%
2021/10/19	0	0.00	1	20.40	20.35	-1	1,054	-0.09%
2021/10/13	2	20.13	0	0.00	20.20	2	1,094	0.18%
2021/10/07	0	0.00	2	20.40	20.65	-2	1,123	-0.18%
2021/10/01	0	0.00	1	20.95	20.60	-1	1,275	-0.08%
2021/09/30	25	21.30	3	21.35	21.25	22	1,275	1.73%
2021/09/29	0	0.00	5	21.20	21.15	-5	1,275	-0.39%
2021/09/27	16	21.35	9	21.86	21.40	7	1,293	0.54%
2021/09/22	0	0.00	1	20.80	20.65	-1	1,255	-0.08%
2021/09/17	0	0.00	1	21.10	21.35	-1	1,252	-0.08%
2021/09/15	0	0.00	1	21.25	21.15	-1	1,266	-0.08%
2021/09/14	0	0.00	7	21.24	21.40	-7	1,275	-0.55%
2021/09/13	224	20.97	228	21.14	21.25	-4	1,271	-0.31%	大買/大賣/
2021/09/10	2	20.18	6	20.25	20.00	-4	1,241	-0.32%
2021/09/09	3	20.25	4	20.20	20.20	-1	1,217	-0.08%
2021/09/08	0	0.00	2	20.65	20.30	-2	1,213	-0.16%
2021/09/07	12	22.18	19	22.17	22.10	-7	1,156	-0.61%
2021/09/06	3	22.52	0	0.00	22.35	3	1,119	0.27%
2021/09/03	1	22.40	5	22.50	22.50	-4	1,095	-0.37%
2021/09/01	1	22.55	12	22.57	22.55	-11	1,053	-1.04%
2021/08/31	6	22.14	4	22.16	22.35	2	1,027	0.19%
2021/08/30	1	22.15	0	0.00	22.05	1	1,023	0.10%
2021/08/27	1	21.80	4.1	21.99	22.05	-3.1	1,031	-0.30%
2021/08/26	1	21.80	3	21.75	21.85	-2	1,055	-0.19%
2021/08/24	0	0.00	5	21.45	21.35	-5	1,100	-0.45%
2021/08/20	11	20.85	0	0.00	20.85	11	1,130	0.97%
2021/08/19	2	21.00	4	21.15	20.75	-2	1,126	-0.18%
2021/08/18	2	20.70	3	20.60	21.20	-1	1,131	-0.09%
2021/08/17	7	21.01	98	20.81	20.70	-91	1,136	-8.01%
2021/08/16	4	21.36	0	0.00	21.25	4	1,138	0.35%
2021/08/13	27	22.00	0	0.00	21.95	27	1,136	2.37%
2021/08/12	8	22.15	0	0.00	22.15	8	1,145	0.70%
2021/08/09	2	22.20	2	22.30	22.20	0	1,257	0.00%
2021/08/04	2	22.40	0	0.00	22.40	2	1,516	0.13%
2021/08/03	1	22.40	0	0.00	22.40	1	1,628	0.06%
2021/08/02	0	0.00	1	22.45	22.50	-1	1,682	-0.06%
2021/07/28	227	22.62	0	0.00	22.60	227	1,927	11.78%	大買/鉅額交易
2021/07/27	0	0.00	10	22.80	22.80	-10	2,004	-0.50%
2021/07/26	18	22.75	3	22.78	22.70	15	2,082	0.72%
2021/07/22	6	22.48	0	0.00	22.40	6	2,220	0.27%
2021/07/21	4	22.50	0	0.00	22.30	4	2,328	0.17%
2021/07/19	0	0.00	15	22.58	22.70	-15	2,657	-0.56%
2021/07/16	9	22.64	0	0.00	22.35	9	3,112	0.29%
2021/07/15	1	22.30	0	0.00	22.35	1	3,353	0.03%
2021/07/14	12	22.38	20	22.16	22.25	-8	3,575	-0.22%
2021/07/13	28	22.63	20	22.50	22.55	8	3,707	0.22%
2021/07/12	7	23.16	6	23.06	22.90	1	3,781	0.03%
2021/07/09	19.2	23.31	20	23.33	23.25	-0.8	3,846	-0.02%
2021/07/08	14	23.24	10.3	23.71	24.00	3.7	3,880	0.10%
2021/07/07	1	22.65	10	22.70	22.80	-9	3,892	-0.23%
2021/07/06	0	0.00	11	22.65	22.75	-11	3,949	-0.28%
2021/07/05	1	22.60	0	0.00	22.60	1	3,981	0.03%
2021/07/02	17	22.74	1	22.50	22.50	16	4,031	0.40%
2021/07/01	10	22.45	0	0.00	22.30	10	4,039	0.25%
2021/06/30	5	22.40	0	0.00	22.40	5	4,085	0.12%
2021/06/29	24	22.28	0	0.00	22.25	24	4,179	0.57%
2021/06/25	0	0.00	1	22.40	22.35	-1	4,459	-0.02%
2021/06/23	0	0.00	4	22.00	22.05	-4	4,525	-0.09%
2021/06/22	5	21.90	6	21.90	21.90	-1	4,524	-0.02%
2021/06/21	0	0.00	3	21.70	21.65	-3	4,520	-0.07%
2021/06/18	6	22.03	2	22.10	22.00	4	4,521	0.09%
2021/06/17	5	22.15	0	0.00	22.20	5	4,597	0.11%
2021/06/16	2	22.18	0	0.00	22.10	2	4,607	0.04%
2021/06/11	0	0.00	2	22.20	22.10	-2	4,615	-0.04%
2021/06/10	0	0.00	5	22.00	22.25	-5	4,613	-0.11%
2021/06/04	10	22.80	5	22.74	22.65	5	4,592	0.11%
2021/06/03	20	23.00	2	22.90	23.00	18	4,600	0.39%
2021/06/02	1	22.70	0	0.00	22.70	1	4,576	0.02%
2021/06/01	1	22.00	0	0.00	22.20	1	4,540	0.02%
2021/05/31	1	22.40	0	0.00	22.25	1	4,527	0.02%
2021/05/27	2	21.65	0	0.00	21.80	2	4,513	0.04%
2021/05/26	2	21.80	0	0.00	21.85	2	4,516	0.04%
2021/05/25	6	21.63	0	0.00	21.55	6	4,515	0.13%
2021/05/20	0	0.00	1	21.40	21.20	-1	4,494	-0.02%
2021/05/19	1	21.40	0	0.00	21.45	1	4,480	0.02%
2021/05/18	0	0.00	9	21.18	21.30	-9	4,465	-0.20%
2021/05/14	19	21.72	10	21.80	21.45	9	4,373	0.21%
2021/05/13	15	21.64	11	22.19	21.55	4	4,307	0.09%
2021/05/12	93	22.89	6	23.25	22.90	87	4,204	2.07%
2021/05/11	4	24.61	1	26.20	24.45	3	4,103	0.07%
2021/05/10	0	0.00	6.4	25.24	25.35	-6.4	3,973	-0.16%
2021/05/07	5	25.12	0	0.00	24.80	5	3,907	0.13%
2021/05/06	2	24.48	6	25.31	25.10	-4	3,863	-0.10%
2021/05/05	12	24.64	2.4	24.54	24.55	9.6	3,748	0.26%
2021/05/04	3	24.03	23	24.20	24.15	-20	3,659	-0.55%
2021/05/03	2	25.25	5	25.68	25.00	-3	3,574	-0.08%
2021/04/29	2	26.03	1	26.10	26.00	1	3,501	0.03%
2021/04/28	3	26.42	7	26.50	26.65	-4	3,451	-0.12%
2021/04/27	5	26.36	7	26.34	26.10	-2	3,379	-0.06%
2021/04/26	0	0.00	2.6	26.89	26.75	-2.6	3,272	-0.08%
2021/04/23	22	26.51	15	26.75	26.70	7	3,159	0.22%
2021/04/22	24	27.60	55	27.55	27.25	-31	2,957	-1.05%
2021/04/21	57	24.97	32	25.09	25.60	25	2,510	1.00%
2021/04/20	28	24.48	10	25.60	24.60	18	2,256	0.80%
2021/04/19	35	24.57	7.1	24.49	24.70	28	2,044	1.37%
2021/04/16	5	23.66	5	23.05	23.85	0	1,900	0.00%
2021/04/15	16	22.87	3	22.80	22.95	13	1,811	0.72%
2021/04/14	1	22.10	1	22.85	22.40	0	1,731	0.00%
2021/04/13	3	22.20	0	0.00	22.05	3	1,671	0.18%
2021/04/12	5	21.70	0	0.00	21.90	5	1,574	0.32%
2021/04/09	2	21.65	15	21.70	21.65	-13	1,527	-0.85%
2021/04/08	0.5	21.80	0	0.00	21.90	0.5	1,507	0.03%
2021/04/07	5	21.40	36	21.37	21.30	-31	1,461	-2.12%
2021/04/06	0	0.00	130	21.28	21.40	-130	1,444	-9.00%	大賣/鉅額交易
2021/04/01	30	21.05	35	21.08	21.15	-5	1,399	-0.36%
2021/03/31	3	20.50	30	20.83	20.85	-27	1,303	-2.07%
2021/03/30	52	20.38	54	20.22	20.50	-2	1,206	-0.17%
2021/03/29	6	19.10	0	0.00	19.25	6	1,032	0.58%
2021/03/26	20	18.88	5	19.15	19.10	15	1,030	1.45%
2021/03/24	10	18.55	0	0.00	18.65	10	1,019	0.98%
2021/03/23	30	18.55	0.1	18.50	18.50	29.9	1,023	2.93%
2021/03/22	120	18.69	6	18.67	18.65	114	1,045	10.91%	大買/鉅額交易
2021/03/19	0.7	18.05	0	0.00	18.15	0.7	971	0.07%
2021/03/11	0	0.00	39	18.00	18.05	-39	998	-3.91%
2021/03/08	50	17.75	1	17.85	17.75	49	997	4.91%
2021/03/04	0	0.00	5	17.59	17.65	-5	1,028	-0.49%
2021/03/03	0	0.00	0.4	17.65	17.65	-0.4	1,032	-0.04%
2021/02/26	11	17.90	45	17.85	17.60	-34	1,039	-3.27%
2021/02/25	6	17.75	3	17.95	17.95	3	1,091	0.27%
2021/02/23	10	17.80	3	17.75	17.80	7	1,080	0.65%
2021/02/22	10	17.60	5	17.45	17.60	5	1,076	0.46%
2021/02/19	5	17.30	0	0.00	17.15	5	1,068	0.47%
2021/02/18	10	17.00	8	17.10	17.20	2	1,098	0.18%
2021/02/17	3	16.80	0	0.00	16.90	3	1,100	0.27%
2021/02/02	0	0.00	2	16.95	16.85	-2	1,227	-0.16%
2021/01/29	15	16.65	0	0.00	16.50	15	1,217	1.23%
2021/01/27	1	16.80	0	0.00	16.75	1	1,205	0.08%
2021/01/22	3	16.50	0	0.00	16.90	3	1,192	0.25%
2021/01/20	6	16.73	0	0.00	16.70	6	1,157	0.52%
2021/01/19	3	17.20	0	0.00	17.15	3	1,132	0.26%
2021/01/15	0	0.00	39	17.25	17.20	-39	1,104	-3.53%
2021/01/14	5	17.90	0	0.00	17.80	5	1,074	0.47%
2021/01/13	0	0.00	2	18.05	18.20	-2	1,059	-0.19%
2021/01/12	0	0.00	39	18.08	18.00	-39	1,045	-3.73%
2021/01/11	0	0.00	6	18.51	18.40	-6	1,032	-0.58%
2021/01/08	0	0.00	15	18.50	18.60	-15	1,027	-1.46%
2021/01/06	0	0.00	15	18.90	18.75	-15	1,009	-1.49%
2021/01/04	0	0.00	30	19.00	19.20	-30	986	-3.04%
2020/12/30	0	0.00	12	18.95	19.05	-12	952	-1.26%
2020/12/29	20	19.11	8	19.05	18.90	12	939	1.28%
2020/12/25	0	0.00	2	18.60	18.70	-2	907	-0.22%
2020/12/24	2	18.63	25	18.66	18.75	-23	900	-2.56%
2020/12/22	0	0.00	2	18.65	18.30	-2	885	-0.23%
2020/12/21	0	0.00	15	18.70	19.05	-15	875	-1.71%
2020/12/17	3	18.45	0	0.00	18.25	3	833	0.36%
2020/12/15	13	17.96	30	18.03	17.85	-17	808	-2.10%
2020/12/10	25	18.22	0	0.00	18.20	25	784	3.19%
2020/12/09	20	18.25	0	0.00	18.25	20	780	2.56%
2020/12/08	0	0.00	31	17.95	18.10	-31	771	-4.02%
2020/12/07	0	0.00	1	18.25	18.20	-1	760	-0.13%
2020/12/04	0	0.00	1	18.30	18.30	-1	752	-0.13%
2020/12/03	0	0.00	1	18.35	18.20	-1	742	-0.13%
2020/12/02	0	0.00	1	18.25	18.30	-1	744	-0.13%
2020/12/01	0	0.00	0.1	18.20	18.30	-0.1	737	-0.01%
2020/11/30	0	0.00	22	18.50	18.20	-22	742	-2.96%
2020/11/26	0	0.00	10	18.05	18.10	-10	726	-1.38%
2020/11/24	0	0.00	4	18.25	17.90	-4	746	-0.54%
2020/11/20	22	17.43	0	0.00	17.50	22	690	3.19%
2020/11/18	0	0.00	1	17.55	17.55	-1	706	-0.14%
2020/11/17	20	17.49	20	17.55	17.45	0	709	0.00%
2020/11/12	54	17.25	0	0.00	17.30	54	705	7.66%
2020/11/11	34	17.29	31	17.08	17.20	3	717	0.42%
2020/11/10	48	17.11	127	16.86	17.05	-79	705	-11.19%	大賣/
2020/10/30	4	15.64	0	0.00	15.60	4	689	0.58%
2020/10/29	0	0.00	2	15.70	15.70	-2	689	-0.29%
2020/10/28	0	0.00	11.9	15.80	15.85	-11.9	693	-1.72%
2020/10/26	2	15.95	2	15.90	15.95	0	707	0.00%
2020/10/21	0	0.00	1	15.95	15.95	-1	779	-0.13%
2020/10/20	2	15.85	0	0.00	15.85	2	800	0.25%
2020/10/19	0	0.00	3	15.85	16.00	-3	844	-0.36%
2020/10/16	2	15.80	0.3	15.80	15.75	1.7	909	0.19%
2020/10/06	0	0.00	2	15.85	15.90	-2	1,067	-0.19%
2020/09/30	1	15.70	0	0.00	15.70	1	1,095	0.09%
2020/09/29	0	0.00	5	15.75	15.85	-5	1,107	-0.45%
2020/09/28	0	0.00	2	15.80	15.80	-2	1,116	-0.18%
2020/09/24	55	15.83	0	0.00	15.65	55	1,158	4.75%
2020/09/22	5	16.50	0	0.00	16.50	5	1,142	0.44%
2020/09/21	5	16.90	0	0.00	16.80	5	1,142	0.44%
2020/09/18	0	0.00	0	16.85	16.70	0	1,147	0.00%
2020/09/10	1	16.65	0	0.00	16.80	1	1,283	0.08%
2020/09/01	1	16.50	0	0.00	16.70	1	1,319	0.08%
2020/08/31	0.2	16.70	50	16.95	16.80	-49.9	1,322	-3.77%
2020/08/21	3	16.35	0	0.00	16.35	3	1,407	0.21%
2020/08/20	63	16.17	0	0.00	16.10	63	1,402	4.49%
2020/08/18	21	16.90	5	16.90	16.90	16	1,373	1.17%
2020/08/17	0	0.00	8	16.90	16.95	-8	1,375	-0.58%
2020/08/13	23	16.33	0	0.00	16.35	23	1,346	1.71%
2020/08/12	20	16.45	1	16.40	16.40	19	1,349	1.41%
2020/08/11	0	0.00	1	16.35	16.45	-1	1,355	-0.07%
2020/08/10	0	0.00	2	16.53	16.50	-2	1,389	-0.14%
2020/08/07	1	16.65	0	0.00	16.45	1	1,402	0.07%
2020/08/06	3	16.65	2	16.83	16.65	1	1,394	0.07%
2020/08/05	18	16.63	50	16.95	16.60	-32	1,396	-2.29%
2020/07/30	5	16.40	0	0.00	16.40	5	1,387	0.36%
2020/07/28	2	15.95	0	0.00	15.85	2	1,395	0.14%
2020/07/27	51	16.06	0	0.00	16.10	51	1,418	3.59%
2020/07/24	54.2	16.53	0	0.00	16.55	54.2	1,393	3.89%
2020/07/23	1	17.05	0	0.00	17.00	1	1,380	0.07%
2020/07/21	0	0.00	3	17.97	18.00	-3	1,284	-0.23%
2020/07/09	1	18.15	0	0.00	18.20	1	1,262	0.08%
2020/07/07	0	0.00	0.2	18.00	18.10	-0.2	1,268	-0.01%
2020/07/03	1	17.95	1	18.10	18.00	0	1,276	0.00%
2020/07/02	0	0.00	2	17.90	17.90	-2	1,296	-0.15%
2020/07/01	0	0.00	1	17.75	17.65	-1	1,300	-0.08%
2020/06/23	0	0.00	2	18.10	17.80	-2	1,402	-0.14%
2020/06/22	5	18.25	2.1	18.39	17.90	2.9	1,438	0.20%
2020/06/19	0	0.00	103.1	18.10	18.25	-103.1	1,440	-7.15%	大賣/鉅額交易
2020/06/18	0	0.00	34	17.41	17.45	-34	1,441	-2.36%
2020/06/17	0	0.00	6	17.35	17.30	-6	1,526	-0.39%
2020/06/16	0	0.00	63	17.10	17.05	-63	1,646	-3.83%
2020/06/12	60	16.60	0	0.00	16.85	60	1,713	3.50%
2020/06/11	5	16.90	3	17.20	16.90	2	1,724	0.12%
2020/06/10	5	17.15	53	17.30	17.30	-48	1,737	-2.76%
2020/06/09	0	0.00	50	17.10	17.10	-50	1,791	-2.79%
2020/06/08	0	0.00	0	17.00	17.10	0	1,822	0.00%
2020/05/29	100	16.70	1	16.40	16.70	99	1,893	5.23%
2020/05/28	5	16.99	50	16.80	16.75	-45	1,879	-2.39%
2020/05/20	0	0.00	0	16.25	16.10	0	1,859	0.00%
2020/05/19	11	16.12	0	0.00	16.20	11	1,871	0.59%
2020/05/15	50	15.80	0	0.00	16.00	50	1,871	2.67%
2020/05/14	50	16.50	14.4	16.30	16.20	35.6	1,838	1.93%
2020/05/12	2	16.65	0	0.00	16.70	2	1,836	0.11%
2020/05/11	10	16.90	0	0.00	16.90	10	1,839	0.54%
2020/05/08	0	0.00	1.4	16.84	16.80	-1.4	1,844	-0.08%
2020/05/07	25	16.66	0	0.00	16.75	25	1,877	1.33%
2020/04/30	3	17.07	50	17.20	17.20	-47	1,933	-2.43%
2020/04/28	0	0.00	1	16.45	16.50	-1	1,946	-0.05%
2020/04/21	5	15.90	0	0.00	16.10	5	2,047	0.24%
2020/04/20	5	16.50	0	0.00	16.50	5	2,042	0.24%
2020/04/15	1	16.60	0	0.00	16.70	1	2,032	0.05%
2020/04/13	0	0.00	1	16.05	16.00	-1	2,056	-0.05%
2020/04/09	0	0.00	50	16.05	15.80	-50	2,117	-2.36%
2020/04/08	0	0.00	50	15.60	15.90	-50	2,129	-2.35%
2020/04/07	0	0.00	50	15.35	15.45	-50	2,153	-2.32%
2020/04/01	4	15.15	0	0.00	15.10	4	2,313	0.17%
2020/03/31	50	15.10	0	0.00	15.15	50	2,513	1.99%
2020/03/30	1	15.00	0	0.00	15.10	1	2,628	0.04%
2020/03/27	1	15.15	10	15.20	15.10	-9	2,604	-0.35%
2020/03/26	2	14.98	0	0.00	15.00	2	2,546	0.08%
2020/03/23	60	12.81	0	0.00	13.25	60	2,421	2.48%
2020/03/20	50	13.30	0	0.00	13.30	50	2,336	2.14%
2020/03/19	5	14.30	1	14.35	13.50	4	2,214	0.18%
2020/03/18	10	15.25	8	15.20	14.90	2	2,164	0.09%
2020/03/16	0	0.00	1	16.25	15.80	-1	2,161	-0.05%
2020/03/13	56	15.82	0	0.00	16.30	56	2,141	2.62%
2020/03/11	5	18.36	0	0.00	18.50	5	2,097	0.24%
2020/03/10	54	18.08	0	0.00	18.30	54	2,099	2.57%
2020/03/09	50	19.20	0	0.00	19.00	50	2,055	2.43%
2020/03/06	4	19.95	0	0.00	19.85	4	2,026	0.20%
2020/02/25	0	0.00	0.2	20.15	20.20	-0.2	2,199	-0.01%
2020/02/24	0	0.00	0.2	20.20	20.20	-0.2	2,217	-0.01%
2020/02/19	0	0.00	20	20.15	20.40	-20	2,334	-0.86%
2020/02/13	3	20.00	0	0.00	20.00	3	2,546	0.12%
2020/02/12	3	19.95	0	0.00	19.95	3	2,563	0.12%
2020/02/11	10	19.90	0	0.00	19.90	10	2,599	0.38%
2020/02/10	0	0.00	5	19.90	19.65	-5	2,598	-0.19%
2020/02/07	1	20.10	5	20.20	20.00	-4	2,582	-0.15%
2020/02/06	1	20.70	5	20.70	20.65	-4	2,538	-0.16%
2020/02/05	0	0.00	0	20.65	20.65	0	2,537	0.00%
2020/02/04	10	20.75	0	0.00	20.75	10	2,530	0.40%
2020/02/03	0	0.00	2	19.85	20.55	-2	2,521	-0.08%
2020/01/31	5	19.85	0	0.00	20.55	5	2,490	0.20%
2020/01/30	5	20.55	0	0.00	20.25	5	2,466	0.20%
2020/01/17	0	0.00	2.9	21.72	21.80	-2.9	2,395	-0.12%
2020/01/16	2	21.70	0	0.00	21.75	2	2,394	0.08%
2020/01/14	10	21.73	0	0.00	21.65	10	2,438	0.41%
2020/01/13	0	0.00	1	21.45	21.50	-1	2,491	-0.04%
2020/01/10	0	0.00	10	21.55	21.50	-10	2,522	-0.40%
2020/01/09	0	0.00	5	21.50	21.55	-5	2,569	-0.19%
2020/01/08	10	21.55	0	0.00	21.30	10	2,558	0.39%
2020/01/07	5	21.65	0	0.00	21.95	5	2,524	0.20%
2020/01/06	3	21.65	2	21.70	21.60	1	2,496	0.04%
2020/01/03	3	22.10	3	21.95	21.75	0	2,480	0.00%
2020/01/02	2	22.40	4	22.35	22.35	-2	2,424	-0.08%
2019/12/30	0	0.00	3	22.65	22.75	-3	2,359	-0.13%
2019/12/27	27	21.69	1	21.70	22.00	26	2,260	1.15%
2019/12/26	16	21.22	16	21.36	21.50	0	2,168	0.00%
2019/12/25	5	20.50	22	20.55	20.80	-17	1,959	-0.87%
2019/12/20	0	0.00	4	19.96	20.00	-4	1,839	-0.22%
2019/12/19	0	0.00	1	20.00	20.05	-1	1,850	-0.05%
2019/12/18	0	0.00	6	19.89	20.10	-6	1,870	-0.32%
2019/12/13	1	19.75	0	0.00	19.90	1	1,958	0.05%
2019/12/12	0	0.00	2	19.80	19.90	-2	1,960	-0.10%
2019/12/10	1	19.85	0	0.00	19.85	1	1,961	0.05%
2019/12/06	2	19.53	0	19.40	19.45	2	2,028	0.10%
2019/12/05	8	19.83	0	0.00	19.80	8	2,014	0.40%
2019/12/03	0	0.00	2	20.05	20.10	-2	1,974	-0.10%
2019/11/28	1	20.00	0	0.00	20.00	1	2,034	0.05%
2019/11/26	3	20.33	3	20.55	20.30	0	2,023	0.00%
2019/11/25	30	20.80	0	0.00	20.80	30	1,938	1.55%
2019/11/21	0	0.00	12	21.08	21.20	-12	1,929	-0.62%
2019/11/20	5	20.90	2	20.75	21.05	3	1,915	0.16%
2019/11/19	5	20.67	2	20.40	20.65	3	1,851	0.16%
2019/11/18	8	20.36	1	20.40	20.40	7	1,815	0.39%
2019/11/15	21.9	20.13	2	19.78	20.00	19.9	1,783	1.12%
2019/11/14	1	19.45	1	19.35	19.45	0	1,658	0.00%
2019/11/11	10	19.00	0	0.00	18.90	10	1,598	0.63%
2019/11/08	1	19.05	0	0.00	19.00	1	1,572	0.06%
2019/11/07	0	0.00	7	18.85	18.90	-7	1,524	-0.46%
2019/11/05	0	0.00	20	19.00	19.00	-20	1,490	-1.34%
2019/11/04	0	0.00	0.4	19.05	19.05	-0.4	1,484	-0.03%
2019/11/01	0	0.00	2	18.85	19.00	-2	1,485	-0.13%
2019/10/28	1	18.80	0	0.00	18.85	1	1,498	0.07%
2019/10/24	20	18.90	20	18.95	18.90	0	1,484	0.00%
2019/10/23	2	18.93	0	0.00	18.95	2	1,471	0.14%
2019/10/22	7	19.41	0	0.00	19.30	7	1,456	0.48%
2019/10/04	1	18.30	0	0.00	18.05	1	1,232	0.08%
2019/09/24	0	0.00	2	18.60	18.65	-2	1,202	-0.17%
2019/09/20	20	18.20	3	18.30	18.20	17	1,195	1.42%
2019/09/18	0	0.00	2	17.50	17.80	-2	1,122	-0.18%
2019/09/17	0	0.00	6	17.70	17.30	-6	1,106	-0.54%
2019/09/16	0	0.00	0.8	17.65	17.70	-0.8	1,101	-0.07%
2019/09/12	0	0.00	6	17.25	17.50	-6	1,099	-0.55%
2019/09/11	5	17.10	16	17.16	17.25	-11	1,099	-1.00%
2019/09/10	0	0.00	50	16.95	17.30	-50	1,064	-4.70%
2019/09/09	2.1	16.70	80	16.72	16.70	-77.9	1,017	-7.66%
2019/09/06	0	0.00	1	16.40	16.50	-1	1,002	-0.10%
2019/09/03	0	0.00	70	16.34	16.40	-70	1,003	-6.98%
2019/09/02	0	16.05	0	0.00	16.10	0	967	0.00%
2019/08/30	3	15.75	0.1	15.70	15.75	2.9	941	0.31%
2019/08/28	50	16.40	0	0.00	16.40	50	925	5.40%
2019/08/23	23	16.50	0	0.00	16.55	23	857	2.68%
2019/08/22	33	16.52	0	0.00	16.55	33	858	3.85%
2019/08/20	8	16.69	0	0.00	16.65	8	929	0.86%
2019/08/19	2	16.65	1	16.70	16.75	1	954	0.10%
2019/08/16	2	16.55	2	16.55	16.55	0	953	0.00%
2019/08/15	7	16.44	0	0.00	16.45	7	1,001	0.70%
2019/08/14	3	16.10	0	0.00	16.05	3	989	0.30%
2019/08/13	0	0.00	12	15.98	15.95	-12	1,024	-1.17%
2019/08/08	3	16.25	0	0.00	16.20	3	1,039	0.29%
2019/08/05	50	16.05	0	0.00	16.10	50	1,063	4.70%
2019/08/01	2	16.55	0	0.00	16.50	2	1,132	0.18%
2019/07/31	12	16.55	0	16.65	16.65	12	1,138	1.05%
2019/07/30	2	16.70	0	0.00	16.75	2	1,143	0.17%
2019/07/26	36	16.55	0	0.00	16.65	36	1,185	3.04%
2019/07/09	0	0.00	1	17.05	17.05	-1	1,183	-0.08%
2019/07/01	0	0.00	2	17.05	17.10	-2	1,207	-0.17%
2019/06/26	0	0.00	1	17.10	17.15	-1	1,238	-0.08%
2019/06/20	0	0.00	3	17.00	17.00	-3	1,417	-0.21%
2019/06/13	0	0.00	7	16.20	16.20	-7	1,386	-0.50%
2019/06/12	60	16.53	2	16.60	16.30	58	1,387	4.18%
2019/06/11	0	0.00	3	16.75	16.70	-3	1,366	-0.22%
2019/06/10	2	16.83	0	0.00	16.80	2	1,363	0.15%
2019/06/06	2	16.90	0	0.00	16.80	2	1,371	0.15%
2019/06/04	1	17.10	3	16.93	16.95	-2	1,350	-0.15%
2019/06/03	0	0.00	2	16.60	16.80	-2	1,332	-0.15%
2019/05/31	0	0.00	1	16.75	16.70	-1	1,324	-0.08%
2019/05/29	3	16.82	0	0.00	16.65	3	1,315	0.23%
2019/05/27	1	17.20	50	16.95	17.25	-49	1,291	-3.80%
2019/05/20	0	0.00	1	15.65	15.85	-1	1,215	-0.08%
2019/05/14	0	0.00	2	15.15	15.20	-2	1,174	-0.17%
2019/05/10	1	15.60	5	15.63	15.55	-4	1,150	-0.35%
2019/05/09	4	15.73	52.1	15.90	15.55	-48.1	1,130	-4.25%
2019/05/08	1	15.40	22	15.33	15.35	-21	1,058	-1.98%
2019/05/07	2	15.28	1	15.30	15.30	1	1,039	0.10%
2019/04/29	0	0.00	31	14.85	14.85	-31	960	-3.23%
2019/04/26	1	14.70	0	0.00	14.85	1	961	0.10%
2019/04/25	3	14.75	0	0.00	14.85	3	960	0.31%
2019/04/17	0	0.00	18	15.00	15.00	-18	942	-1.91%
2019/04/12	0	0.00	2	14.90	14.95	-2	923	-0.22%
2019/04/11	3	15.15	2	15.00	15.05	1	910	0.11%
2019/04/09	0	0.00	2	15.13	15.15	-2	896	-0.22%
2019/04/08	0	0.00	30	15.10	15.10	-30	891	-3.36%
2019/04/03	30	14.90	0	0.00	15.05	30	871	3.44%
2019/04/01	20	15.00	0	0.00	15.00	20	827	2.42%
2019/03/29	10	15.25	12	15.19	15.20	-2	791	-0.25%
2019/03/28	31	15.29	86	15.24	15.30	-55	765	-7.19%
2019/03/27	2	14.93	2	14.70	14.85	0	672	0.00%
2019/03/26	0	0.00	10	14.45	14.50	-10	634	-1.58%
2019/03/25	8	14.58	129	14.58	14.55	-121	626	-19.31%	大賣/鉅額交易
2019/03/22	0	0.00	1.2	14.10	14.20	-1.2	565	-0.20%
2019/03/21	22	13.95	2	14.05	14.10	20	554	3.61%
2019/03/20	30	13.95	0	0.00	13.95	30	552	5.43%
2019/03/15	0	0.00	2	14.00	13.95	-2	548	-0.36%
2019/03/14	0	0.00	5	13.90	13.95	-5	548	-0.91%
2019/03/11	0	0.00	3	13.80	13.85	-3	573	-0.52%
2019/03/08	5	13.78	0	0.00	13.80	5	590	0.85%
2019/03/07	0	0.00	20	13.85	13.85	-20	600	-3.33%
2019/03/05	50	13.80	0	0.00	13.80	50	661	7.56%
2019/03/04	0	0.00	35	13.90	13.85	-35	695	-5.03%
2019/02/27	2	13.90	0	0.00	13.90	2	756	0.26%
2019/02/25	22	14.05	0	0.00	14.05	22	739	2.97%
2019/02/22	0	0.00	2	14.10	14.10	-2	728	-0.27%
2019/02/21	32	14.01	0	0.00	14.15	32	705	4.54%
2019/02/19	10	13.95	36	13.95	13.90	-26	623	-4.17%
2019/02/15	0.5	13.80	0	0.00	13.95	0.5	633	0.08%
2019/02/14	25	13.85	0	0.00	13.90	25	632	3.95%
2019/01/29	12	13.75	0	0.00	13.70	12	613	1.95%
2019/01/28	12	13.73	0	0.00	13.80	12	614	1.95%
2019/01/25	31	13.80	0	0.00	13.80	31	615	5.03%
2019/01/22	20	13.75	0	0.00	13.75	20	624	3.20%
2019/01/21	20	13.80	0	0.00	13.75	20	625	3.20%
2019/01/11	1	13.95	0	0.00	13.90	1	685	0.15%
2019/01/04	0	0.00	40	13.55	13.60	-40	698	-5.73%
2019/01/03	0	0.00	1	13.60	13.60	-1	713	-0.14%
2018/12/25	1	13.70	0	0.00	13.65	1	722	0.14%
2018/12/18	0	0.00	1	13.95	13.80	-1	728	-0.14%
2018/12/17	0	0.00	1	13.95	14.00	-1	729	-0.14%
2018/12/13	1	14.05	0	0.00	14.10	1	730	0.14%
2018/12/11	0	0.00	1	13.80	13.80	-1	711	-0.14%
2018/12/06	1	13.80	2	13.80	13.80	-1	706	-0.14%
2018/12/05	1	13.90	2	13.90	13.85	-1	698	-0.14%
2018/12/04	2	14.00	0	0.00	14.00	2	762	0.26%
2018/12/03	10	14.30	0	0.00	14.20	10	758	1.32%
2018/11/29	1	14.10	0	0.00	14.20	1	731	0.14%
2018/11/28	20	13.95	0	0.00	13.90	20	694	2.88%
2018/11/27	11	13.95	3	14.05	13.95	8	675	1.18%
2018/11/26	2	13.55	1	13.75	13.80	1	637	0.16%
2018/11/22	10	12.95	0	0.00	12.95	10	590	1.69%
2018/11/20	0	0.00	2	13.03	13.05	-2	610	-0.33%
2018/11/15	2	12.60	1	12.85	12.85	1	621	0.16%
2018/11/13	0	0.00	60	12.04	12.15	-60	619	-9.69%
2018/11/12	10	12.05	0	0.00	12.05	10	657	1.52%
2018/11/09	0	0.00	20	11.86	12.00	-20	673	-2.97%
2018/11/07	0	0.00	10	11.90	12.00	-10	765	-1.31%
2018/11/06	0	0.00	25	11.75	11.80	-25	831	-3.01%
2018/11/01	45	11.68	0	0.00	11.75	45	855	5.26%
2018/10/31	7	11.45	0	0.00	11.50	7	868	0.81%
2018/10/30	3	11.35	0	0.00	11.30	3	877	0.34%
2018/10/26	0	0.00	10	11.20	11.30	-10	973	-1.03%
2018/10/24	50	11.30	0	0.00	11.50	50	1,034	4.83%
2018/10/18	50	12.23	6	12.27	12.20	44	1,230	3.58%
2018/10/11	1	12.50	1	13.20	12.50	0	1,303	0.00%
2018/10/08	20	13.30	1	13.40	13.35	19	1,310	1.45%
2018/10/03	1	13.65	1	13.65	13.75	0	1,300	0.00%
2018/10/02	0	0.00	3	13.70	13.75	-3	1,300	-0.23%
2018/09/28	0	0.00	27	13.90	13.90	-27	1,294	-2.09%
2018/09/21	0	0.00	14	13.75	13.75	-14	1,289	-1.09%
2018/09/20	10	13.40	3	13.40	13.40	7	1,280	0.55%
2018/09/19	19	13.54	0	0.00	13.60	19	1,276	1.49%
2018/09/18	0	0.00	1.4	13.30	13.30	-1.4	1,272	-0.11%
2018/09/17	21	13.20	0	0.00	13.25	21	1,288	1.63%
2018/09/13	0	0.00	30	13.33	13.40	-30	1,287	-2.33%
2018/09/10	50	12.82	0	0.00	12.80	50	1,282	3.90%
2018/09/05	10	14.40	0	14.30	14.35	10	1,217	0.82%
2018/08/23	0	0.00	0.2	14.90	14.90	-0.2	1,185	-0.02%
2018/08/22	10	15.00	1	14.90	14.90	9	1,206	0.75%
2018/08/17	4	15.38	4	15.10	15.10	0	1,214	0.00%
2018/08/15	2	15.10	0	0.00	15.30	2	1,183	0.17%
2018/08/14	0	0.00	4	15.20	15.50	-4	1,159	-0.34%
2018/08/13	3	14.93	7	14.94	14.65	-4	1,146	-0.35%
2018/08/07	1	14.65	1	14.65	14.55	0	1,228	0.00%
2018/08/06	1	14.80	0	0.00	14.75	1	1,238	0.08%
2018/08/03	2.5	14.79	0	0.00	14.80	2.5	1,243	0.20%
2018/08/02	0	0.00	8	15.12	15.15	-8	1,257	-0.64%
2018/08/01	13	15.00	6	15.25	15.10	7	1,212	0.58%
2018/07/31	2	14.80	5	15.05	14.75	-3	1,217	-0.25%
2018/07/30	22	15.13	14	15.29	15.20	8	1,203	0.66%
2018/07/27	7	15.20	28	15.03	15.15	-21	1,178	-1.78%
2018/07/26	22	14.33	43	15.03	15.05	-21	1,177	-1.78%
2018/07/25	0	0.00	1	14.00	14.00	-1	1,053	-0.09%
2018/07/24	12	13.99	10	14.05	14.05	2	1,048	0.19%
2018/07/23	0	0.00	20	14.05	14.05	-20	1,011	-1.98%
2018/07/18	0	0.00	1	13.60	13.60	-1	1,023	-0.10%
2018/07/05	12	12.70	12	12.69	12.75	0	1,025	0.00%
2018/06/26	1	12.70	0	0.00	12.75	1	1,134	0.09%
2018/06/25	0	0.00	2	13.20	13.20	-2	1,137	-0.18%
2018/06/12	0	0.00	1	13.45	13.60	-1	1,203	-0.09%
2018/06/08	0	0.00	1	13.55	13.55	-1	1,203	-0.08%
2018/06/06	0	0.00	1	13.60	13.45	-1	1,199	-0.08%
2018/06/04	1	13.75	0	0.00	13.75	1	1,222	0.08%
2018/05/30	6	13.22	0	0.00	13.20	6	1,216	0.49%
2018/05/24	0	0.00	1	13.85	13.90	-1	1,169	-0.09%
2018/05/22	0	0.00	11	13.91	14.15	-11	1,148	-0.96%
2018/05/18	0	0.00	2	14.00	14.10	-2	1,102	-0.18%
2018/05/16	0	0.00	10	13.86	13.80	-10	1,033	-0.97%
2018/05/15	30	13.15	6	13.23	13.25	24	969	2.48%
2018/05/14	1	12.85	0	0.00	13.05	1	961	0.10%
2018/05/10	11	13.14	0	0.00	13.10	11	918	1.20%
2018/05/08	0	0.00	1	12.80	12.70	-1	847	-0.12%
2018/05/03	3	12.55	0	0.00	12.20	3	771	0.39%
2018/05/02	16	12.05	16	12.05	11.95	0	703	0.00%
2018/04/26	0	0.00	1	11.95	11.90	-1	707	-0.14%
2018/04/24	1	12.20	1	12.05	12.10	0	707	0.00%
2018/04/20	0	0.00	1	11.65	11.75	-1	681	-0.15%
2018/04/16	0	0.00	0.3	11.85	11.85	-0.3	743	-0.04%
2018/04/09	0	0.00	30	11.87	11.75	-30	845	-3.55%
2018/03/30	7	11.29	7	11.30	11.35	0	867	0.00%
2018/03/26	20	11.10	0	0.00	11.10	20	850	2.35%
2018/03/22	0	0.00	1	11.45	11.45	-1	844	-0.12%
2018/03/20	26	11.50	0	0.00	11.50	26	824	3.15%
2018/03/16	10	12.00	1	12.00	11.90	9	781	1.15%
2018/03/09	0	0.00	1	12.15	12.10	-1	765	-0.13%
2018/03/01	0	12.55	2	12.65	12.60	-2	780	-0.26%
2018/02/26	0	0.00	2	12.55	12.60	-2	769	-0.26%
2018/02/23	1	12.40	0	0.00	12.45	1	762	0.13%
2018/02/22	0	0.00	1	12.55	12.55	-1	762	-0.13%
2018/02/21	6	12.25	0	0.00	12.50	6	764	0.78%
2018/02/12	6	12.25	6	12.25	12.30	0	760	0.00%
2018/02/09	0	0.00	18	12.27	12.25	-18	761	-2.36%
2018/02/08	7	12.47	6	12.45	12.50	1	752	0.13%
2018/02/07	10	12.75	0	0.00	12.60	10	751	1.33%
2018/02/05	0	0.00	2	13.28	13.30	-2	745	-0.27%
2018/01/18	0	0.00	1	13.90	13.65	-1	709	-0.14%
2018/01/16	1	13.85	1	13.85	13.95	0	694	0.00%
2018/01/11	1	13.75	0	0.00	13.75	1	645	0.15%
2018/01/10	4	13.64	0	0.00	13.75	4	637	0.63%
2018/01/09	12	13.75	13	13.75	13.60	-1	622	-0.16%
2018/01/08	1	13.90	5	14.15	13.80	-4	613	-0.65%
2018/01/02	0	0.00	1	13.30	13.45	-1	496	-0.20%