榮成 (1909)-富邦-延吉券商分點個股進出

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
15.95
漲跌
▲0.35
漲幅
+2.24%
成交量
2,879張
產業
上市造紙類股▲1.72%
779人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－富邦-延吉券商分點個股進出

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-延吉券商分點個股進出
富邦-延吉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
2021/05/28	3	23.58	15	23.31	23.40	-12	28,241	-0.04%
2021/05/27	5	22.69	9	22.81	22.55	-4	28,840	-0.01%
2021/05/26	25	22.62	21	22.68	22.65	4	28,940	0.01%
2021/05/25	4	22.51	14	22.42	22.45	-10	29,170	-0.03%
2021/05/24	45	22.54	41	22.67	22.50	4	29,306	0.01%
2021/05/21	16	21.61	4	21.56	21.80	12	29,216	0.04%
2021/05/20	4	21.04	3	21.00	20.90	1	29,656	0.00%
2021/05/19	19	21.49	4	21.39	21.65	15	29,814	0.05%
2021/05/18	15	20.75	9	20.99	21.40	6	29,967	0.02%
2021/05/17	19.1	19.99	17	20.13	19.75	2.1	29,750	0.01%
2021/05/14	21	22.33	36	22.88	21.90	-15	29,442	-0.05%
2021/05/13	57.3	22.93	20	23.06	22.75	37.3	29,129	0.13%
2021/05/12	54.2	25.93	167	25.23	24.30	-112.8	28,784	-0.39%	大賣/鉅額交易
2021/05/11	258	28.98	113	28.33	27.00	145	28,130	0.52%	大買/大賣/鉅額交易
2021/05/10	63	27.88	76	27.75	27.70	-13	26,837	-0.05%
2021/05/07	9	25.69	28	25.81	26.30	-19	26,299	-0.07%
2021/05/06	55.1	26.32	103.1	26.19	26.05	-48	26,174	-0.18%	大賣/
2021/05/05	14	26.28	60.2	26.25	26.20	-46.2	26,135	-0.18%
2021/05/04	8.4	26.93	46.2	26.47	25.65	-37.9	26,011	-0.15%
2021/05/03	11.1	28.48	22.3	28.90	27.75	-11.2	25,692	-0.04%
2021/04/29	26.2	29.30	21.6	29.48	29.20	4.6	25,556	0.02%
2021/04/28	9.1	29.55	22	29.53	29.50	-12.9	25,490	-0.05%
2021/04/27	43.3	29.06	35.1	29.02	29.05	8.2	25,392	0.03%
2021/04/26	39.3	29.64	67	30.00	29.45	-27.7	25,277	-0.11%
2021/04/23	34	28.39	81.6	28.48	28.80	-47.6	24,765	-0.19%
2021/04/22	134.1	29.06	179.1	29.12	28.15	-45	24,382	-0.18%	大買/大賣/
2021/04/21	40.2	28.45	40	28.50	28.50	0.2	23,289	0.00%
2021/04/20	27.5	28.05	19.1	28.18	28.15	8.5	22,959	0.04%
2021/04/19	76.1	28.40	42.1	28.13	28.60	34.1	22,984	0.15%
2021/04/16	16	27.19	31.1	27.12	27.35	-15.1	22,491	-0.07%
2021/04/15	45.2	26.88	203	27.00	26.55	-157.8	22,548	-0.70%	大賣/鉅額交易
2021/04/14	58.6	26.43	86	26.39	26.50	-27.4	22,414	-0.12%
2021/04/13	143.4	28.83	94	28.55	27.45	49.4	22,241	0.22%	大買/
2021/04/12	110.3	26.79	178	27.15	27.70	-67.7	21,035	-0.32%	大買/大賣/
2021/04/09	58.3	25.31	3.1	25.65	25.20	55.2	20,166	0.27%
2021/04/08	251.5	25.77	35.1	25.83	25.75	216.4	20,195	1.07%	大買/鉅額交易
2021/04/07	28	25.51	2	25.35	25.20	26	20,189	0.13%
2021/04/06	13	25.43	32	25.33	25.45	-19	21,139	-0.09%
2021/04/01	34.2	25.41	5	25.28	25.40	29.2	21,886	0.13%
2021/03/31	30	25.36	26	25.09	25.00	4	22,025	0.02%
2021/03/30	17	25.08	44	25.05	25.05	-27	22,293	-0.12%
2021/03/29	34	25.14	19	25.28	25.15	15	22,530	0.07%
2021/03/26	12	24.61	11.1	24.74	24.65	0.9	22,966	0.00%
2021/03/25	12	24.80	7	24.82	24.35	5	23,415	0.02%
2021/03/24	29	24.84	13.5	24.84	24.70	15.5	23,412	0.07%
2021/03/23	48.1	24.26	11.1	24.26	24.20	37	23,728	0.16%
2021/03/22	55	24.16	113.1	24.44	24.55	-58.1	24,839	-0.23%	大賣/
2021/03/19	39	24.86	37	24.41	24.35	2	25,482	0.01%
2021/03/18	34.2	24.65	31	24.60	24.65	3.2	25,393	0.01%
2021/03/17	57	24.81	23	25.05	25.00	34	25,353	0.13%
2021/03/16	44.1	25.53	40	25.15	25.05	4.1	25,596	0.02%
2021/03/15	10.1	26.42	15	26.14	26.00	-4.9	25,472	-0.02%
2021/03/12	27.2	26.07	127.3	26.09	26.50	-100.1	25,862	-0.39%	大賣/
2021/03/11	69	26.65	37	26.61	26.20	32	25,667	0.12%
2021/03/10	37	26.29	50	26.31	26.60	-13	25,320	-0.05%
2021/03/09	36	25.91	57	26.13	26.60	-21	24,847	-0.08%
2021/03/08	139	25.67	152	25.66	25.25	-13	24,442	-0.05%	大買/大賣/
2021/03/05	76	25.32	53	25.08	25.10	23	24,446	0.09%
2021/03/04	39.1	25.22	70	25.56	25.35	-30.9	24,527	-0.13%
2021/03/03	6	24.92	59	24.74	25.10	-53	24,643	-0.22%
2021/03/02	197.8	25.44	52	24.58	23.85	145.8	24,673	0.59%	大買/鉅額交易
2021/02/26	35	24.28	26	24.58	24.55	9	23,870	0.04%
2021/02/25	23	24.60	64	24.72	24.50	-41	23,628	-0.17%
2021/02/24	59.4	24.16	22	24.32	23.75	37.4	23,315	0.16%
2021/02/23	42	24.86	26	24.91	24.90	16	22,923	0.07%
2021/02/22	77	24.65	80.3	24.93	24.40	-3.3	22,613	-0.01%
2021/02/19	7	23.60	71	23.69	24.00	-64	21,988	-0.29%
2021/02/18	54	23.08	89	23.43	23.40	-35	21,673	-0.16%
2021/02/17	14	21.39	48	22.05	22.60	-34	21,185	-0.16%
2021/02/04	3	20.10	3	20.37	20.60	0	21,036	0.00%
2021/02/03	3	20.10	10	20.17	20.10	-7	21,083	-0.03%
2021/02/02	1	19.80	2	20.10	20.10	-1	21,054	0.00%
2021/02/01	0	0.00	7	19.37	19.80	-7	21,016	-0.03%
2021/01/29	0	0.00	20	19.45	19.45	-20	20,990	-0.10%
2021/01/28	5	19.65	0	0.00	19.55	5	20,941	0.02%
2021/01/27	1	19.45	0	0.00	19.45	1	20,916	0.00%
2021/01/26	22	19.84	0	0.00	19.70	22	20,753	0.11%
2021/01/25	1	20.15	3.3	20.20	20.25	-2.3	20,681	-0.01%
2021/01/22	3	19.55	7	19.56	19.80	-4	20,700	-0.02%
2021/01/21	10.3	19.71	11	19.56	19.55	-0.7	20,658	0.00%
2021/01/20	16	19.91	4	19.94	19.70	12	20,550	0.06%
2021/01/19	13.1	20.60	1	20.55	20.45	12.1	20,529	0.06%
2021/01/18	8	20.33	7	20.48	20.75	1	20,590	0.00%
2021/01/15	20.1	20.54	21	20.62	20.50	-0.9	20,512	0.00%
2021/01/14	19.8	21.03	8	21.06	21.10	11.8	20,317	0.06%
2021/01/13	5.1	21.61	2	21.45	21.50	3.1	20,062	0.02%
2021/01/12	59.3	21.82	148.1	21.59	21.65	-88.8	19,936	-0.45%	大賣/
2021/01/11	0	0.00	65	22.90	22.75	-65	19,579	-0.33%
2021/01/08	85	23.07	53	22.97	23.00	32	19,476	0.16%
2021/01/07	11	22.37	11	22.53	22.35	0	19,165	0.00%
2021/01/06	31	22.67	42.5	23.00	22.30	-11.5	19,005	-0.06%
2021/01/05	30.3	22.50	33	22.34	22.40	-2.7	18,620	-0.01%
2021/01/04	33.5	23.19	5	23.61	23.00	28.5	18,298	0.16%
2020/12/31	102.9	23.12	15	23.15	23.25	87.8	17,806	0.49%	大買/
2020/12/30	31.4	23.41	14	23.55	23.20	17.4	17,598	0.10%
2020/12/29	151.9	24.16	67.1	24.38	23.55	84.8	17,264	0.49%	大買/
2020/12/28	66	22.93	92	22.98	23.30	-26	16,048	-0.16%
2020/12/25	46	22.45	44	22.60	22.00	2	15,075	0.01%
2020/12/24	36	22.48	37	22.46	22.60	-1	14,630	-0.01%
2020/12/23	41	21.79	49	21.90	21.85	-8	14,265	-0.06%
2020/12/22	114	22.20	93	22.40	21.10	21	14,034	0.15%	大買/
2020/12/21	34	21.99	21	22.15	22.15	13	13,356	0.10%
2020/12/18	10.5	21.37	7	21.52	21.70	3.5	12,909	0.03%
2020/12/17	55	21.66	30	21.62	21.65	25	12,765	0.20%
2020/12/16	87	21.88	94	21.91	21.95	-7	12,331	-0.06%
2020/12/15	40	20.73	18	20.81	20.85	22	11,296	0.19%
2020/12/14	15	19.70	6	20.16	20.05	9	10,747	0.08%
2020/12/11	11	19.76	10	19.67	19.70	1	11,001	0.01%
2020/12/10	51	20.31	57	20.59	20.05	-6	10,978	-0.05%
2020/12/09	7	19.89	7	19.86	20.05	0	10,723	0.00%
2020/12/08	21	19.55	126.4	19.66	19.80	-105.4	10,876	-0.97%	大賣/鉅額交易
2020/12/07	21	18.70	0	0.00	18.60	21	10,537	0.20%
2020/12/04	3	18.68	2	18.70	18.75	1	10,758	0.01%
2020/12/03	9	18.86	13	18.92	18.65	-4	10,834	-0.04%
2020/12/02	6	19.28	4	19.15	19.20	2	10,983	0.02%
2020/12/01	15	19.43	23	19.29	19.40	-8	10,885	-0.07%
2020/11/30	3	19.20	15	19.34	19.05	-12	10,762	-0.11%
2020/11/27	16	18.47	64	18.47	18.50	-48	10,297	-0.47%
2020/11/26	48	17.68	65	17.84	18.10	-17	10,050	-0.17%
2020/11/25	2	17.05	9	17.07	16.95	-7	10,420	-0.07%
2020/11/24	0.2	16.85	0	0.00	16.85	0.2	11,456	0.00%
2020/11/23	0.9	16.85	9	16.90	16.80	-8.1	12,322	-0.07%
2020/11/20	0.6	17.00	10	16.90	17.00	-9.4	12,641	-0.07%
2020/11/19	0	0.00	22	17.12	17.00	-22	12,682	-0.17%
2020/11/18	0	0.00	13	17.05	17.05	-13	12,690	-0.10%
2020/11/17	7	17.16	21	17.01	17.10	-14	12,685	-0.11%
2020/11/16	5	16.80	5	17.15	16.80	0	12,703	0.00%
2020/11/13	17	17.03	30	17.29	16.85	-13	12,720	-0.10%
2020/11/12	2	17.10	0	0.00	17.00	2	12,352	0.02%
2020/11/11	0	0.00	1	16.90	17.05	-1	12,385	-0.01%
2020/11/10	0	0.00	20	16.75	16.75	-20	12,326	-0.16%
2020/11/06	0	0.00	3	16.05	16.00	-3	12,252	-0.02%
2020/11/05	2	16.20	20	16.20	16.20	-18	12,325	-0.15%
2020/11/04	1	16.50	1	16.20	16.35	0	12,490	0.00%
2020/11/02	3	16.20	2	16.15	16.45	1	12,625	0.01%
2020/10/30	20	16.44	30	16.29	16.10	-10	12,590	-0.08%
2020/10/29	17.4	16.41	0	0.00	16.45	17.4	12,502	0.14%
2020/10/28	13	16.99	5	17.10	16.80	8	12,444	0.06%
2020/10/27	44	17.46	0	0.00	17.35	44	12,406	0.35%
2020/10/26	7	17.29	5	17.26	17.40	2	12,249	0.02%
2020/10/23	5	16.66	5	16.71	16.80	0	12,015	0.00%
2020/10/22	5	16.15	0	0.00	16.15	5	11,926	0.04%
2020/10/21	5	15.98	3	16.03	16.10	2	11,877	0.02%
2020/10/20	0	0.00	5	16.08	16.00	-5	11,898	-0.04%
2020/10/19	0	0.00	14	16.15	16.25	-14	11,898	-0.12%
2020/10/15	1	16.40	0	0.00	16.40	1	11,979	0.01%
2020/10/14	22	16.78	21	16.63	16.65	1	12,112	0.01%
2020/10/13	0	0.00	4	16.55	16.55	-4	12,122	-0.03%
2020/10/12	8	16.58	4	16.56	16.45	4	12,197	0.03%
2020/10/08	2	16.95	0	0.00	16.80	2	12,442	0.02%
2020/10/07	0	0.00	5	16.95	17.00	-5	12,479	-0.04%
2020/10/06	26	16.99	13	16.99	16.95	13	12,455	0.10%
2020/09/30	1	16.75	15	16.74	16.75	-14	12,476	-0.11%
2020/09/29	15	16.77	0	0.00	16.75	15	12,585	0.12%
2020/09/28	1	16.95	1	16.90	16.90	0	12,652	0.00%
2020/09/25	14	16.75	9	16.77	16.50	5	12,726	0.04%
2020/09/24	1	16.70	70.2	17.01	16.70	-69.2	12,623	-0.55%
2020/09/23	36	17.63	7	17.59	17.65	29	12,487	0.23%
2020/09/22	51	17.41	32	17.37	17.45	19	12,466	0.15%
2020/09/21	18	18.01	11	18.45	17.90	7	12,326	0.06%
2020/09/18	35	18.32	0	0.00	18.25	35	12,286	0.28%
2020/09/17	13	18.18	1	18.60	18.20	12	12,245	0.10%
2020/09/16	8	18.51	66	18.48	18.55	-58	12,087	-0.48%
2020/09/15	32	18.02	14	17.86	17.90	18	11,716	0.15%
2020/09/14	29	17.76	26	17.83	17.70	3	11,687	0.03%
2020/09/11	95	17.95	68	17.80	17.45	27	11,673	0.23%
2020/09/10	17	17.50	38	17.61	17.70	-21	11,860	-0.18%
2020/09/09	68	17.61	92	17.48	17.45	-24	12,503	-0.19%
2020/09/08	22	17.53	1	17.25	17.25	21	12,463	0.17%
2020/09/07	13	17.75	59	17.68	17.40	-46	12,358	-0.37%
2020/09/04	12	16.93	18	17.00	17.05	-6	12,113	-0.05%
2020/09/03	14	17.04	12	17.10	17.20	2	12,388	0.02%
2020/09/02	13	16.86	27	16.71	17.00	-14	12,253	-0.11%
2020/09/01	73	17.11	43	17.12	17.05	30	12,117	0.25%
2020/08/31	108	17.14	59	17.10	17.45	49	11,852	0.41%	大買/
2020/08/28	41	15.67	94	16.04	16.40	-53	11,091	-0.48%
2020/08/27	90	15.25	37	15.32	15.15	53	10,286	0.52%
2020/08/26	23	14.92	104	15.01	15.30	-81	9,435	-0.86%	大賣/
2020/08/25	27	13.91	0	0.00	13.95	27	9,154	0.29%
2020/08/24	0	0.00	3	13.90	13.90	-3	9,251	-0.03%
2020/08/21	1	13.90	0	0.00	13.95	1	9,727	0.01%
2020/08/20	12	14.03	0	0.00	13.75	12	9,783	0.12%
2020/08/19	17	14.57	6	14.50	14.50	11	9,664	0.11%
2020/08/18	0	0.00	3	14.80	14.75	-3	9,610	-0.03%
2020/08/17	2	15.00	1	15.20	15.05	1	9,622	0.01%
2020/08/14	5	14.85	2	15.05	15.00	3	9,567	0.03%
2020/08/13	1	14.85	1	14.90	14.90	0	9,576	0.00%
2020/08/12	5	14.80	0	0.00	14.80	5	9,882	0.05%
2020/08/11	22	15.03	2	15.00	15.05	20	9,856	0.20%
2020/08/10	6	15.15	3	15.32	15.00	3	9,791	0.03%
2020/08/07	2	14.98	10	15.00	14.85	-8	9,679	-0.08%
2020/08/06	11	14.60	13	15.03	14.90	-2	9,658	-0.02%
2020/08/03	3	14.27	0	0.00	14.40	3	9,745	0.03%
2020/07/30	0	0.00	10	14.25	14.25	-10	10,280	-0.10%
2020/07/29	10	14.40	0.2	14.20	14.30	9.8	10,326	0.09%
2020/07/28	3	14.03	1	13.90	14.20	2	10,367	0.02%
2020/07/27	5	14.15	0	0.00	14.15	5	10,380	0.05%
2020/07/24	2	14.30	1	14.45	14.35	1	10,448	0.01%
2020/07/23	2	14.90	50	15.00	14.85	-48	10,370	-0.46%
2020/07/21	0	0.00	1	15.10	14.90	-1	10,347	-0.01%
2020/07/20	2	14.30	28	14.88	15.10	-26	10,242	-0.25%
2020/07/17	1	14.75	0	0.00	14.45	1	10,072	0.01%
2020/07/16	1	14.75	3	14.92	14.90	-2	10,092	-0.02%
2020/07/15	6	15.00	7	14.89	14.75	-1	10,012	-0.01%
2020/07/14	2	14.40	1	14.40	14.30	1	9,794	0.01%
2020/07/10	10	14.08	1	14.10	13.95	9	10,023	0.09%
2020/07/09	5	14.55	0	0.00	14.40	5	10,033	0.05%
2020/07/07	4	14.45	4	14.51	14.45	0	9,954	0.00%
2020/07/06	0	0.00	23	14.41	14.70	-23	9,943	-0.23%
2020/07/03	5	14.09	2	14.05	14.10	3	9,952	0.03%
2020/07/02	3	14.12	6	14.20	14.15	-3	10,050	-0.03%
2020/07/01	8	14.18	0	0.00	14.35	8	10,140	0.08%
2020/06/30	0	0.00	3	14.10	14.25	-3	10,164	-0.03%
2020/06/29	4	14.01	0	0.00	14.00	4	10,181	0.04%
2020/06/24	8	14.17	0	0.00	14.20	8	10,114	0.08%
2020/06/23	1	14.40	4	14.31	14.30	-3	10,084	-0.03%
2020/06/22	7	14.49	0	0.00	14.55	7	10,079	0.07%
2020/06/19	10	14.60	2	14.55	14.45	8	10,290	0.08%
2020/06/18	6	14.93	1	14.90	14.85	5	10,179	0.05%
2020/06/17	21	15.00	24	15.00	14.75	-3	10,112	-0.03%
2020/06/16	12	14.96	64	14.84	15.10	-52	9,644	-0.54%
2020/06/15	19	14.06	19	14.02	13.75	0	8,973	0.00%
2020/06/11	0	0.00	4	13.73	13.60	-4	9,002	-0.04%
2020/06/10	22	14.03	37	14.28	13.85	-15	9,104	-0.16%
2020/06/09	1	13.60	31	13.71	13.90	-30	9,041	-0.33%
2020/06/05	0	0.00	10	13.70	13.65	-10	9,508	-0.11%
2020/06/04	8	13.49	7	13.52	13.45	1	9,736	0.01%
2020/06/03	0	0.00	20	13.87	13.75	-20	9,877	-0.20%
2020/06/02	1	13.30	0	0.00	13.30	1	9,928	0.01%
2020/06/01	0	0.00	4	13.20	13.25	-4	10,142	-0.04%
2020/05/29	15	13.28	33	13.20	13.20	-18	10,505	-0.17%
2020/05/28	29	13.24	38	13.25	13.10	-9	10,702	-0.08%
2020/05/27	10	12.62	2	12.60	12.60	8	10,775	0.07%
2020/05/22	3	12.20	0	0.00	12.20	3	13,903	0.02%
2020/05/20	3	12.53	0	0.00	12.55	3	14,374	0.02%
2020/05/19	0	0.00	1	12.75	12.80	-1	14,879	-0.01%
2020/05/18	0	0.00	1	12.30	12.25	-1	14,976	-0.01%
2020/05/14	23	12.13	0	0.00	12.05	23	15,208	0.15%
2020/05/12	1	12.50	0	0.00	12.60	1	15,106	0.01%
2020/05/08	22	12.30	2	12.10	12.15	20	14,963	0.13%
2020/05/07	25	12.58	28	12.60	12.30	-3	14,839	-0.02%
2020/05/06	15	12.62	10	12.75	12.45	5	14,409	0.03%
2020/05/05	4	13.06	0	0.00	13.05	4	14,246	0.03%
2020/05/04	12	13.07	0	0.00	13.00	12	14,232	0.08%
2020/04/30	9	13.36	1	13.40	13.40	8	14,190	0.06%
2020/04/29	10	13.29	3	13.35	13.15	7	14,217	0.05%
2020/04/28	12	13.04	5	13.10	13.10	7	14,145	0.05%
2020/04/27	2	13.03	33	12.94	13.00	-31	14,252	-0.22%
2020/04/24	2	12.40	0	0.00	12.40	2	14,183	0.01%
2020/04/23	10	12.50	10	12.50	12.45	0	14,209	0.00%
2020/04/21	5.1	12.57	0	0.00	12.40	5.1	14,360	0.04%
2020/04/20	2	13.00	9	12.94	13.05	-7	14,296	-0.05%
2020/04/17	14	13.05	42	13.01	13.00	-28	14,282	-0.20%
2020/04/16	3	12.95	0	0.00	13.10	3	14,182	0.02%
2020/04/15	32	13.21	5	13.14	13.35	27	14,176	0.19%
2020/04/14	1	12.55	0	0.00	12.60	1	14,042	0.01%
2020/04/10	0	0.00	10	12.55	12.60	-10	14,301	-0.07%
2020/04/09	8	12.50	2	12.50	12.55	6	14,554	0.04%
2020/04/08	4	12.36	0	0.00	12.50	4	14,715	0.03%
2020/04/07	2	12.30	1	12.45	12.35	1	14,648	0.01%
2020/04/06	0.2	12.35	0	0.00	12.35	0.2	14,582	0.00%
2020/04/01	0.3	12.00	6	12.00	11.95	-5.7	14,596	-0.04%
2020/03/31	0	0.00	10	11.60	11.55	-10	14,852	-0.07%
2020/03/27	21	11.75	0	0.00	11.40	21	14,844	0.14%
2020/03/26	6	11.70	1	11.85	11.60	5	14,789	0.03%
2020/03/25	18	11.57	14	11.94	11.65	4	14,807	0.03%
2020/03/24	0	0.00	1,548	11.30	11.25	-1,548	14,670	-10.55%	大賣/鉅額交易
2020/03/23	15	10.87	4	10.84	10.95	11	14,700	0.07%
2020/03/20	14	11.42	1	11.40	11.40	13	14,672	0.09%
2020/03/19	7	10.86	13	10.75	10.70	-6	14,718	-0.04%
2020/03/18	20	12.33	14	12.57	11.85	6	14,753	0.04%
2020/03/17	15	12.62	28	12.86	12.75	-13	14,623	-0.09%
2020/03/16	3	12.90	9	13.30	12.75	-6	14,477	-0.04%
2020/03/13	7	12.98	4	13.25	13.50	3	14,271	0.02%
2020/03/12	4	14.38	24	14.71	14.35	-20	14,018	-0.14%
2020/03/11	0	0.00	5	15.90	15.90	-5	13,831	-0.04%
2020/03/10	10	16.13	186	15.95	16.45	-176	13,569	-1.30%	大賣/鉅額交易
2020/03/09	78	17.00	47	16.57	16.20	31	13,285	0.23%
2020/03/06	40	16.89	55	16.87	16.90	-15	13,005	-0.12%
2020/03/05	48	17.30	116	17.28	17.50	-68	12,656	-0.54%	大賣/
2020/03/04	160	17.58	83	17.56	17.60	77	12,393	0.62%	大買/
2020/03/03	63	17.98	80	18.18	18.05	-17	11,946	-0.14%
2020/03/02	170	18.45	124.8	18.14	17.90	45.2	11,585	0.39%	大買/大賣/
2020/02/27	368	18.50	159	18.64	18.20	209	11,017	1.90%	大買/大賣/鉅額交易
2020/02/26	100	17.63	169	17.76	18.05	-69	9,546	-0.72%	大賣/
2020/02/25	30	16.51	24	16.71	16.45	6	8,046	0.07%
2020/02/24	13	16.37	11	16.50	16.60	2	7,737	0.03%
2020/02/21	8	16.25	27	16.23	16.25	-19	7,447	-0.26%
2020/02/20	102	16.27	61	16.20	16.10	41	7,157	0.57%	大買/
2020/02/19	1,584	15.68	51	15.73	15.85	1,533	6,594	23.25%	大買/鉅額交易
2020/02/18	0	0.00	46	14.89	15.05	-46	6,160	-0.75%
2020/02/17	2	14.50	11	14.55	14.50	-9	5,958	-0.15%
2020/02/13	2	14.15	0	0.00	14.05	2	5,930	0.03%
2020/02/11	0	0.00	2	14.15	14.10	-2	6,007	-0.03%
2020/02/07	0	0.00	5	14.10	14.05	-5	6,037	-0.08%
2020/02/06	2	13.90	0	0.00	13.85	2	6,019	0.03%
2020/02/05	4	13.64	1	13.65	13.65	3	6,017	0.05%
2020/02/04	3	13.50	0	0.00	13.45	3	5,973	0.05%
2020/02/03	1	13.20	0	0.00	13.40	1	5,965	0.02%
2020/01/30	12	13.72	1	13.60	13.60	11	5,811	0.19%
2020/01/20	0	0.00	1	14.95	15.05	-1	5,710	-0.02%
2020/01/17	2	14.95	0	0.00	14.95	2	5,677	0.04%
2020/01/16	2	14.90	3	14.75	14.85	-1	5,645	-0.02%
2020/01/15	1	15.20	0	0.00	15.05	1	5,512	0.02%
2020/01/14	0	0.00	0.4	15.30	15.25	-0.4	5,502	-0.01%
2020/01/13	5	15.20	1	15.20	15.20	4	5,521	0.07%
2020/01/10	6	15.48	15	15.36	15.30	-9	5,570	-0.16%
2020/01/09	0	0.00	0	15.50	15.50	0	5,566	0.00%
2020/01/08	7	15.24	0	0.00	15.20	7	5,523	0.13%
2020/01/06	1	16.00	2	15.68	15.90	-1	5,266	-0.02%
2020/01/03	15	15.85	6	15.86	15.70	9	5,073	0.18%
2020/01/02	1	15.70	22	15.81	15.75	-21	4,772	-0.44%
2019/12/31	0	0.00	5.3	15.00	15.05	-5.3	4,537	-0.12%
2019/12/30	1	15.00	1	14.90	15.00	0	4,477	0.00%
2019/12/27	22	15.05	1	14.95	15.00	21	4,400	0.48%
2019/12/26	7	14.64	8	14.82	14.95	-1	4,265	-0.02%
2019/12/25	0	0.00	124	14.25	14.30	-124	3,898	-3.18%	大賣/鉅額交易
2019/12/23	1	14.45	0	0.00	14.40	1	3,796	0.03%
2019/12/20	10	14.40	0	0.00	14.35	10	3,750	0.27%
2019/12/19	2	14.65	2	14.90	14.65	0	3,677	0.00%
2019/12/18	0	0.00	6	14.58	14.70	-6	3,566	-0.17%
2019/12/17	5	14.50	12	14.55	14.55	-7	3,473	-0.20%
2019/12/16	35	14.41	35	14.44	14.40	0	3,346	0.00%
2019/12/13	31	14.10	7	13.99	14.10	24	3,149	0.76%
2019/12/12	0	0.00	2	13.75	13.75	-2	2,886	-0.07%
2019/12/11	2	13.65	0	0.00	13.70	2	2,782	0.07%
2019/12/10	33	13.75	2	13.65	13.75	31	2,747	1.13%
2019/12/09	1	13.70	3	13.65	13.75	-2	2,715	-0.07%
2019/12/06	31	13.40	2	13.40	13.45	29	2,609	1.11%
2019/12/04	5	13.03	0	0.00	13.00	5	2,470	0.20%
2019/12/02	1	13.10	0	0.00	13.05	1	2,479	0.04%
2019/11/29	0	0.00	5	13.20	13.20	-5	2,513	-0.20%
2019/11/26	1	13.20	2	13.30	13.15	-1	2,526	-0.04%
2019/11/25	10	13.25	0	0.00	13.25	10	2,513	0.40%
2019/11/22	3	13.27	0	0.00	13.20	3	2,517	0.12%
2019/11/20	0	0.00	1	13.15	13.15	-1	2,502	-0.04%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/18	1	13.15	0	0.00	13.15	1	2,518	0.04%
2019/11/14	0	0.00	1	13.05	13.00	-1	2,553	-0.04%
2019/11/12	0	0.00	50	13.21	13.15	-50	2,553	-1.96%
2019/11/07	2	13.60	0	0.00	13.65	2	2,448	0.08%
2019/11/06	0	0.00	7	13.63	13.55	-7	2,395	-0.29%
2019/11/05	1	13.70	13	13.70	13.70	-12	2,340	-0.51%
2019/10/31	0.2	13.65	0	0.00	13.55	0.2	2,329	0.01%
2019/10/30	0	0.00	1	13.65	13.65	-1	2,316	-0.04%
2019/10/29	0	0.00	22	13.73	13.65	-22	2,332	-0.94%
2019/10/28	60	13.82	0	0.00	13.75	60	2,327	2.58%
2019/10/23	17	13.71	0	0.00	13.70	17	2,301	0.74%
2019/10/21	1	13.65	0	0.00	13.85	1	2,297	0.04%
2019/10/18	5	13.60	0	0.00	13.65	5	2,261	0.22%
2019/10/17	5	13.60	0	0.00	13.55	5	2,206	0.23%
2019/10/15	5	13.60	0	0.00	13.50	5	2,331	0.21%
2019/10/14	10	13.60	76	13.66	13.70	-66	2,523	-2.62%
2019/10/04	2	13.65	0	0.00	13.55	2	2,490	0.08%
2019/10/01	0	0.00	3	13.80	13.85	-3	2,499	-0.12%
2019/09/27	30	13.75	1	13.80	13.65	29	2,516	1.15%
2019/09/25	0	0.00	2	14.15	13.95	-2	2,527	-0.08%
2019/09/24	20	14.20	0	0.00	14.20	20	2,519	0.79%
2019/09/23	1	14.50	0	0.00	14.45	1	2,523	0.04%
2019/09/18	0	0.00	1	14.55	14.50	-1	2,519	-0.04%
2019/09/16	0	0.00	1	14.55	14.55	-1	2,542	-0.04%
2019/09/11	0	0.00	4	14.70	14.50	-4	2,589	-0.15%
2019/09/09	1	15.10	1	14.90	14.65	0	2,563	0.00%
2019/09/04	1	14.55	0	0.00	14.65	1	2,596	0.04%
2019/09/03	3	14.75	0	0.00	14.70	3	2,606	0.12%
2019/09/02	0.1	14.25	0	0.00	14.25	0.1	2,565	0.00%
2019/08/23	0	0.00	7	13.60	13.60	-7	3,260	-0.21%
2019/08/19	0	0.00	22	13.73	13.55	-22	3,316	-0.66%
2019/08/15	2	13.50	5	13.55	13.55	-3	3,329	-0.09%
2019/08/13	0	0.00	2	13.90	13.80	-2	3,327	-0.06%
2019/08/08	0	0.00	5	14.25	14.25	-5	3,355	-0.15%
2019/08/07	0	0.00	1	14.30	14.15	-1	3,392	-0.03%
2019/08/06	1	14.05	0	0.00	14.30	1	3,438	0.03%
2019/08/05	1	14.30	10	14.30	14.25	-9	3,463	-0.26%
2019/08/02	1	14.60	5	14.55	14.55	-4	3,614	-0.11%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/30	5	15.40	0	0.00	15.15	5	3,756	0.13%
2019/07/29	5	15.35	0	0.00	15.35	5	3,914	0.13%
2019/07/26	0	0.00	3	15.20	15.25	-3	4,014	-0.07%
2019/07/25	0	0.00	2	15.25	15.20	-2	4,358	-0.05%
2019/07/24	0	0.00	3	15.35	15.20	-3	4,820	-0.06%
2019/07/23	0	0.00	7	15.21	15.10	-7	4,865	-0.14%
2019/07/22	1	15.25	0	0.00	15.35	1	4,861	0.02%
2019/07/19	12	15.41	12	15.17	15.20	0	4,855	0.00%
2019/07/18	18	15.39	11	15.25	15.30	7	4,860	0.14%
2019/07/17	26	15.74	22	15.56	15.60	4	4,838	0.08%
2019/07/16	7	15.73	83	15.68	16.00	-76	4,789	-1.59%
2019/07/11	5	14.70	0	0.00	14.70	5	4,661	0.11%
2019/07/10	1	14.75	1	14.70	14.70	0	4,714	0.00%
2019/07/09	0	0.00	12	14.60	14.70	-12	4,790	-0.25%
2019/07/08	1	14.70	0	0.00	14.60	1	4,890	0.02%
2019/07/05	0	0.00	2	14.95	14.90	-2	4,981	-0.04%
2019/07/04	0	0.00	5	14.94	14.90	-5	5,059	-0.10%
2019/07/03	0	0.00	2	14.80	14.90	-2	5,130	-0.04%
2019/07/02	6	14.91	0	0.00	14.90	6	5,200	0.12%
2019/06/27	0	0.00	8	14.99	15.05	-8	5,447	-0.15%
2019/06/26	1	14.70	3	14.80	14.80	-2	5,473	-0.04%
2019/06/25	0	0.00	3	14.85	14.65	-3	5,511	-0.05%
2019/06/21	0	0.00	1	14.95	14.65	-1	5,653	-0.02%
2019/06/20	0	0.00	3	15.05	14.90	-3	5,769	-0.05%
2019/06/19	5	14.80	13	14.65	14.80	-8	6,047	-0.13%
2019/06/18	1	14.50	0	0.00	14.40	1	6,161	0.02%
2019/06/13	1	14.70	0	0.00	14.65	1	7,464	0.01%
2019/06/12	15	14.55	0	0.00	14.70	15	8,354	0.18%
2019/06/11	1	14.35	11	14.34	14.30	-10	8,449	-0.12%
2019/06/10	10	14.10	5	14.05	14.05	5	8,771	0.06%
2019/06/06	6	14.00	0	0.00	14.05	6	9,203	0.07%
2019/06/04	3	14.27	1	14.30	14.30	2	9,419	0.02%
2019/06/03	1	14.30	0	0.00	14.10	1	9,449	0.01%
2019/05/31	4	14.55	0	0.00	14.55	4	9,414	0.04%
2019/05/28	1	15.05	0	0.00	15.50	1	9,215	0.01%
2019/05/27	2	15.23	0	0.00	15.20	2	9,364	0.02%
2019/05/23	2	15.60	1	15.55	15.45	1	9,507	0.01%
2019/05/22	2	16.00	3	16.00	15.95	-1	9,526	-0.01%
2019/05/21	0	0.00	1	15.75	16.00	-1	9,584	-0.01%
2019/05/20	2	15.95	2	15.70	15.70	0	9,633	0.00%
2019/05/17	1	15.70	5	15.60	15.50	-4	9,715	-0.04%
2019/05/16	6	16.03	0	0.00	15.80	6	9,869	0.06%
2019/05/15	5	15.85	0	0.00	15.90	5	10,090	0.05%
2019/05/13	1	15.50	1	15.25	15.30	0	10,319	0.00%
2019/05/10	1	16.50	2	15.43	15.50	-1	10,295	-0.01%
2019/05/09	0	0.00	12	16.50	16.40	-12	10,147	-0.12%
2019/05/08	0	0.00	2	16.65	16.70	-2	10,122	-0.02%
2019/05/07	4	16.91	0	0.00	16.80	4	10,112	0.04%
2019/05/06	8	17.04	4	16.70	16.75	4	10,056	0.04%
2019/05/03	6	17.65	0	0.00	17.55	6	9,947	0.06%
2019/05/02	23	18.09	3	18.40	17.70	20	9,848	0.20%
2019/04/30	3	17.52	7	17.74	18.10	-4	9,508	-0.04%
2019/04/29	2	17.00	23	16.95	16.90	-21	9,059	-0.23%
2019/04/24	0	0.00	1	16.95	16.90	-1	8,990	-0.01%
2019/04/23	0	0.00	3	17.00	17.00	-3	8,962	-0.03%
2019/04/22	2	16.70	0	0.00	16.95	2	8,930	0.02%
2019/04/19	5	16.60	1	16.50	16.55	4	8,864	0.05%
2019/04/18	1	16.75	1	16.50	16.45	0	8,863	0.00%
2019/04/17	0	0.00	10	16.80	16.85	-10	8,861	-0.11%
2019/04/16	5	16.85	0	0.00	17.00	5	8,858	0.06%
2019/04/15	3	16.90	2	16.88	16.90	1	8,825	0.01%
2019/04/12	15	16.50	2	16.35	16.35	13	8,782	0.15%
2019/04/11	35	16.86	0	0.00	16.65	35	8,701	0.40%
2019/04/10	9	17.05	0	0.00	17.00	9	8,621	0.10%
2019/04/09	5	17.03	10	17.10	17.05	-5	8,563	-0.06%
2019/04/08	5	17.50	0	0.00	17.20	5	8,487	0.06%
2019/04/02	5	17.35	2	17.50	17.65	3	8,362	0.04%
2019/04/01	3	17.10	0	0.00	17.10	3	8,220	0.04%
2019/03/29	9	17.12	0	0.00	17.05	9	8,137	0.11%
2019/03/27	2	17.30	10	17.30	17.20	-8	8,136	-0.10%
2019/03/26	1	17.05	0	0.00	17.10	1	8,096	0.01%
2019/03/25	1	17.05	0	0.00	17.05	1	8,034	0.01%
2019/03/22	34	17.76	20	17.60	17.45	14	7,913	0.18%
2019/03/21	24	18.38	1	18.35	18.15	23	7,644	0.30%
2019/03/20	25	18.25	7.2	18.23	18.05	17.8	7,508	0.24%
2019/03/19	10	19.49	17	19.21	18.90	-7	7,176	-0.10%
2019/03/18	4.8	20.92	80	21.00	20.75	-75.2	6,678	-1.13%
2019/03/15	15	20.09	4	19.84	20.85	11	6,362	0.17%
2019/03/14	83	19.20	6	19.03	19.30	77	5,534	1.39%
2019/03/13	25	19.23	13	19.01	18.95	12	5,465	0.22%
2019/03/12	31	18.93	46	18.81	19.00	-15	5,169	-0.29%
2019/03/11	3	17.88	42	17.78	17.70	-39	4,796	-0.81%
2019/03/08	8	16.99	3	17.15	16.95	5	4,838	0.10%
2019/03/07	0	0.00	5	17.65	17.25	-5	4,883	-0.10%
2019/03/06	2	17.30	70	17.52	17.80	-68	4,838	-1.41%
2019/03/05	5	17.75	0	0.00	17.65	5	4,744	0.11%
2019/03/04	85	17.25	24.9	17.30	17.35	60.1	4,655	1.29%
2019/02/27	15	17.37	0	0.00	17.45	15	4,632	0.32%
2019/02/26	4	18.15	2	18.25	17.80	2	4,707	0.04%
2019/02/25	5	17.49	5	17.45	17.95	0	4,584	0.00%
2019/02/22	2	17.18	1	17.25	17.10	1	4,436	0.02%
2019/02/21	0	0.00	102	17.10	17.30	-102	4,426	-2.30%	大賣/鉅額交易
2019/02/20	0	0.00	2	17.20	17.20	-2	4,448	-0.04%
2019/02/19	0	0.00	3	17.17	17.15	-3	4,383	-0.07%
2019/02/18	10	17.05	10	17.06	17.00	0	4,309	0.00%
2019/02/15	8	17.07	2	17.08	17.05	6	4,241	0.14%
2019/02/14	11	17.08	37	17.07	17.15	-26	4,070	-0.64%
2019/02/13	4	15.98	11	16.40	16.40	-7	3,827	-0.18%
2019/02/12	12	15.92	46.3	16.00	16.05	-34.3	3,718	-0.92%
2019/01/30	0	0.00	5	15.15	15.15	-5	3,574	-0.14%
2019/01/29	32	15.00	0	0.00	15.10	32	3,613	0.89%
2019/01/28	2	15.10	0	0.00	15.05	2	3,608	0.06%
2019/01/25	0	0.00	15	14.92	14.95	-15	3,621	-0.41%
2019/01/24	3	14.90	11	14.86	14.80	-8	3,623	-0.22%
2019/01/23	0	0.00	1	14.50	14.55	-1	3,581	-0.03%
2019/01/22	0	0.00	26	14.45	14.55	-26	3,580	-0.73%
2019/01/18	10	14.40	0	0.00	14.50	10	3,634	0.28%
2019/01/15	0	0.00	5	14.02	14.20	-5	3,691	-0.14%
2019/01/10	2.8	14.19	0	0.00	14.20	2.8	3,754	0.07%
2019/01/09	1	14.20	1	14.35	14.35	0	3,755	0.00%
2019/01/07	1	13.70	3	13.80	13.65	-2	3,733	-0.05%
2019/01/04	10	13.38	4	13.41	13.45	6	3,760	0.16%
2019/01/03	3	13.82	3	13.75	13.70	0	3,874	0.00%
2019/01/02	2	14.15	1	14.05	14.00	1	3,875	0.03%
2018/12/28	3	14.25	2	14.40	14.25	1	3,918	0.03%
2018/12/27	0	0.00	18	14.53	14.50	-18	4,006	-0.45%
2018/12/26	10	14.40	2	14.30	14.20	8	4,016	0.20%
2018/12/25	10	14.17	33	14.28	14.20	-23	4,046	-0.57%
2018/12/24	9	14.77	16	14.80	14.65	-7	4,019	-0.17%
2018/12/21	1	14.85	60	14.72	14.95	-59	4,042	-1.46%
2018/12/20	21	15.02	16	15.09	15.05	5	4,088	0.12%
2018/12/19	4	15.39	10	15.40	15.40	-6	4,039	-0.15%
2018/12/18	5	15.66	3	15.55	15.55	2	4,038	0.05%
2018/12/17	0	0.00	1	15.85	15.80	-1	4,021	-0.02%
2018/12/14	5	15.86	1	15.90	15.85	4	4,088	0.10%
2018/12/12	1	16.05	3	16.02	16.05	-2	4,123	-0.05%
2018/12/11	3	15.88	10	15.90	15.85	-7	4,171	-0.17%
2018/12/10	6	16.05	0	0.00	15.80	6	4,204	0.14%
2018/12/07	8	16.61	0	0.00	16.60	8	4,121	0.19%
2018/12/06	2	16.38	1	16.45	16.45	1	4,073	0.02%
2018/12/05	0	0.00	5	17.20	17.05	-5	4,049	-0.12%
2018/12/04	28	17.56	1	17.55	17.30	27	4,125	0.65%
2018/12/03	20	17.51	8	17.62	17.50	12	4,110	0.29%
2018/11/30	0	0.00	3	17.13	17.10	-3	3,861	-0.08%
2018/11/29	3	16.70	3	16.60	16.50	0	3,754	0.00%
2018/11/28	0	0.00	2	16.35	16.35	-2	3,720	-0.05%
2018/11/27	0	0.00	8.1	16.18	16.35	-8.1	3,722	-0.22%
2018/11/23	22	16.75	2	17.00	16.35	20	3,702	0.54%
2018/11/20	0	0.00	1	16.20	16.25	-1	3,453	-0.03%
2018/11/19	4	16.45	4	16.50	16.50	0	3,520	0.00%
2018/11/16	0	0.00	2	15.95	15.85	-2	3,685	-0.05%
2018/11/14	2	15.70	0	0.00	15.75	2	3,725	0.05%
2018/11/13	3	15.85	0	0.00	16.00	3	3,766	0.08%
2018/11/09	0	0.00	2	16.05	16.05	-2	3,979	-0.05%
2018/11/08	3	16.38	2	16.45	16.30	1	4,025	0.02%
2018/11/07	1	15.90	7	16.29	16.30	-6	4,070	-0.15%
2018/11/06	8	16.22	0	0.00	16.05	8	4,169	0.19%
2018/11/02	3	16.68	0	0.00	16.75	3	4,275	0.07%
2018/11/01	5	16.30	0	0.00	16.30	5	4,277	0.12%
2018/10/29	3	15.03	0	0.00	15.10	3	4,722	0.06%
2018/10/26	4	15.55	0	0.00	15.25	4	4,787	0.08%
2018/10/25	24	15.85	20	15.95	15.75	4	4,873	0.08%
2018/10/23	19	16.77	0	0.00	16.70	19	5,609	0.34%
2018/10/22	2	17.25	0	0.00	17.40	2	5,613	0.04%
2018/10/19	4	16.79	3	16.75	16.70	1	5,623	0.02%
2018/10/18	3	17.08	0	0.00	17.10	3	5,635	0.05%
2018/10/17	5	17.27	0	0.00	17.15	5	5,652	0.09%
2018/10/16	1	17.00	4	17.20	16.90	-3	5,653	-0.05%
2018/10/15	7	17.46	5	17.25	17.25	2	5,660	0.04%
2018/10/12	8	16.46	0	0.00	16.90	8	5,626	0.14%
2018/10/11	10	17.11	0	0.00	16.75	10	5,614	0.18%
2018/10/09	2	18.63	0	0.00	18.60	2	5,484	0.04%
2018/10/08	105	18.79	0	0.00	18.65	105	5,492	1.91%	大買/鉅額交易
2018/10/05	6	19.25	2	19.05	19.05	4	5,455	0.07%
2018/10/04	0	0.00	3	20.60	20.30	-3	5,367	-0.06%
2018/10/03	1	20.85	0	0.00	20.50	1	5,380	0.02%
2018/09/28	5	21.40	0	0.00	21.15	5	5,687	0.09%
2018/09/27	3	21.47	0	0.00	21.35	3	5,676	0.05%
2018/09/26	0	0.00	1	21.45	21.40	-1	5,626	-0.02%
2018/09/21	1	21.25	0	0.00	21.35	1	5,751	0.02%
2018/09/20	22	21.33	0	0.00	21.25	22	5,778	0.38%
2018/09/19	2	22.05	0	0.00	22.05	2	5,749	0.03%
2018/09/18	0	0.00	1	21.40	21.40	-1	5,773	-0.02%
2018/09/17	0	0.00	2	21.65	21.70	-2	5,846	-0.03%
2018/09/14	2	20.40	8	21.10	20.95	-6	5,829	-0.10%
2018/09/13	1	20.20	0	0.00	20.25	1	5,831	0.02%
2018/09/12	11	20.27	0	0.00	20.20	11	5,833	0.19%
2018/09/11	3	20.13	5	20.05	20.50	-2	5,845	-0.03%
2018/09/10	5	19.87	10	19.90	20.25	-5	5,816	-0.09%
2018/09/07	13	21.39	1	21.85	21.40	12	5,732	0.21%
2018/09/06	6	22.20	5	22.56	22.35	1	5,723	0.02%
2018/09/05	0	0.00	5	22.95	22.70	-5	5,697	-0.09%
2018/08/29	0	0.00	10	23.10	23.15	-10	5,768	-0.17%
2018/08/28	1	23.20	0	0.00	23.05	1	5,774	0.02%
2018/08/27	6	23.30	1	23.15	23.10	5	5,802	0.09%
2018/08/24	1	23.25	1	23.40	23.00	0	5,806	0.00%
2018/08/23	1	23.20	3	23.38	23.80	-2	5,783	-0.03%
2018/08/22	1	22.05	2.4	22.30	22.20	-1.4	5,559	-0.03%
2018/08/21	2	22.08	0	0.00	22.25	2	5,557	0.04%
2018/08/20	3	22.15	0	0.00	22.05	3	5,544	0.05%
2018/08/17	1	21.60	11	21.75	21.70	-10	5,499	-0.18%
2018/08/15	32	21.87	20	21.45	21.40	12	5,392	0.22%
2018/08/14	2	21.65	2	22.20	22.20	0	5,323	0.00%
2018/08/13	7	22.02	4	22.90	22.05	3	5,275	0.06%
2018/08/10	13	23.55	2	23.75	23.50	11	5,161	0.21%
2018/08/09	2	24.10	50	23.50	23.65	-48	5,148	-0.93%
2018/08/08	8	24.28	0	0.00	24.25	8	5,070	0.16%
2018/08/07	89	24.44	9	24.30	24.50	80	5,041	1.59%
2018/08/06	3	26.92	1	26.85	26.75	2	4,767	0.04%
2018/08/03	12	26.38	11	26.70	26.40	1	4,706	0.02%
2018/08/02	63	27.03	0	0.00	26.70	63	4,799	1.31%
2018/08/01	2	27.38	36	27.47	27.55	-34	4,725	-0.72%
2018/07/31	53	26.97	7.3	27.24	26.90	45.7	4,639	0.99%
2018/07/30	12	27.18	46	27.32	27.60	-34	4,313	-0.79%
2018/07/27	1	24.90	0	0.00	25.10	1	3,894	0.03%
2018/07/25	4	24.56	0	0.00	24.80	4	3,834	0.10%
2018/07/24	11	23.88	0	0.00	24.15	11	3,781	0.29%
2018/07/23	11	23.86	0	0.00	23.85	11	3,801	0.29%
2018/07/20	2	24.25	0	0.00	24.25	2	3,814	0.05%
2018/07/19	5	24.72	0	0.00	24.60	5	3,831	0.13%
2018/07/17	8	24.61	0	0.00	24.50	8	3,872	0.21%
2018/07/16	4	25.19	0	0.00	25.05	4	4,030	0.10%
2018/07/13	1	25.00	0	0.00	25.15	1	4,033	0.02%
2018/07/12	1	24.75	0	0.00	24.80	1	4,031	0.02%
2018/07/10	27	24.86	0	0.00	24.90	27	4,040	0.67%
2018/07/09	34	24.78	0	0.00	24.90	34	3,970	0.86%
2018/07/06	2	23.70	0	0.00	23.75	2	3,846	0.05%
2018/07/05	8	23.40	0	0.00	23.05	8	3,845	0.21%
2018/07/04	15	23.65	0	0.00	23.70	15	4,001	0.37%
2018/07/03	23	25.43	0	0.00	25.25	23	3,992	0.58%
2018/07/02	6	26.13	1	26.50	26.05	5	3,895	0.13%
2018/06/29	2	25.88	0	0.00	26.00	2	3,807	0.05%
2018/06/28	3	26.23	0	0.00	25.80	3	3,749	0.08%
2018/06/27	4	26.61	5	26.79	26.40	-1	3,717	-0.03%
2018/06/26	52	26.50	5	26.05	26.05	47	3,635	1.29%
2018/06/25	27	27.09	0	0.00	26.85	27	3,539	0.76%
2018/06/22	87	27.76	0	0.00	27.40	87	3,494	2.49%
2018/06/21	0	0.00	10	28.90	28.40	-10	3,478	-0.29%
2018/06/20	9	28.57	5	28.67	28.55	4	3,504	0.11%
2018/06/19	3	29.05	0	0.00	28.80	3	3,489	0.09%
2018/06/15	1	30.15	6	30.20	30.00	-5	3,478	-0.14%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/11	30	31.68	20	31.48	31.55	10	3,459	0.29%
2018/06/08	15	32.48	0	0.00	32.30	15	3,425	0.44%
2018/06/07	8	32.85	1	33.25	32.75	7	3,462	0.20%
2018/06/06	1	33.45	0	0.00	33.35	1	3,498	0.03%
2018/06/04	2	33.85	10	33.50	33.95	-8	3,506	-0.23%
2018/06/01	8	32.82	0	0.00	33.15	8	3,513	0.23%
2018/05/31	11	32.12	6	32.60	33.25	5	3,634	0.14%
2018/05/30	2	32.08	1	32.15	32.10	1	3,662	0.03%
2018/05/25	0.2	32.85	5	32.92	32.75	-4.8	3,912	-0.12%
2018/05/24	3	32.85	0	0.00	32.90	3	4,117	0.07%
2018/05/23	10	32.40	0	0.00	32.40	10	4,184	0.24%
2018/05/21	8	33.64	0	0.00	33.60	8	4,154	0.19%
2018/05/17	5	33.60	0	0.00	33.85	5	4,175	0.12%
2018/05/16	20	34.41	0	0.00	34.30	20	4,153	0.48%
2018/05/15	15	34.70	0	0.00	34.70	15	4,137	0.36%
2018/05/14	0	0.00	41	35.24	35.60	-41	4,235	-0.97%
2018/05/11	0	0.00	26	34.08	34.65	-26	4,198	-0.62%
2018/05/10	52	33.55	1	33.60	33.50	51	4,197	1.22%
2018/05/09	4	34.98	5	35.00	35.00	-1	4,093	-0.02%
2018/05/08	47	34.37	50	34.76	35.20	-3	4,133	-0.07%
2018/05/07	45	35.49	37	36.16	34.60	8	4,137	0.19%
2018/05/04	2	35.40	0	0.00	35.30	2	4,241	0.05%
2018/05/03	7	35.06	10	35.60	35.70	-3	4,286	-0.07%
2018/05/02	10	35.13	0	0.00	35.40	10	4,296	0.23%
2018/04/27	5	34.50	7	35.33	34.60	-2	4,402	-0.05%
2018/04/26	1	36.35	0	0.00	35.00	1	4,413	0.02%
2018/04/24	1	36.80	0	0.00	37.00	1	4,688	0.02%
2018/04/23	4	37.11	3	36.88	37.30	1	4,693	0.02%
2018/04/20	0	0.00	11	37.39	37.20	-11	4,703	-0.23%
2018/04/19	0	0.00	48	35.05	35.50	-48	4,564	-1.05%
2018/04/18	20	34.20	18	34.90	34.50	2	4,582	0.04%
2018/04/17	6	34.50	0	0.00	34.50	6	4,647	0.13%
2018/04/16	5	35.20	5	34.93	34.95	0	4,769	0.00%
2018/04/13	150	35.28	0	0.00	35.20	150	4,904	3.06%	大買/鉅額交易
2018/04/11	2	35.33	10	35.10	35.00	-8	5,325	-0.15%
2018/04/10	5	33.98	44	35.42	35.45	-39	5,281	-0.74%
2018/04/09	2	32.25	0	0.00	32.25	2	5,146	0.04%
2018/04/02	2	32.65	1	32.65	32.70	1	5,270	0.02%
2018/03/31	5.5	32.60	0	0.00	32.60	5.5	5,380	0.10%
2018/03/30	2	32.95	0	0.00	32.35	2	5,521	0.04%
2018/03/29	6	32.94	0	0.00	32.80	6	5,541	0.11%
2018/03/26	4	32.41	2	32.65	32.20	2	5,839	0.03%
2018/03/23	38	33.17	1	32.85	32.85	37	5,831	0.63%
2018/03/22	7	34.00	30	34.70	34.10	-23	5,842	-0.39%
2018/03/21	51	34.40	4	34.69	34.25	47	5,932	0.79%
2018/03/20	21	35.37	4	35.85	35.15	17	6,175	0.28%
2018/03/19	48	36.22	22	36.61	36.00	26	6,203	0.42%
2018/03/16	15	36.97	8	37.30	36.65	7	6,273	0.11%
2018/03/15	6	37.13	16	37.35	37.25	-10	6,276	-0.16%
2018/03/14	4	37.53	10	37.69	37.75	-6	6,286	-0.10%
2018/03/13	5	37.97	19	37.81	37.60	-14	6,329	-0.22%
2018/03/12	6	37.46	17	37.64	37.60	-11	6,478	-0.17%
2018/03/09	17	36.76	5	37.15	36.80	12	6,687	0.18%
2018/03/08	2	36.63	23	36.63	36.50	-21	6,698	-0.31%
2018/03/07	25	36.29	12	36.23	36.10	13	6,789	0.19%
2018/03/06	68	35.85	57	35.41	36.10	11	6,922	0.16%
2018/03/05	41	36.87	5	38.00	36.15	36	6,935	0.52%
2018/03/02	7	36.88	9	37.84	37.65	-2	6,967	-0.03%
2018/03/01	20	37.18	49	37.24	37.35	-29	6,992	-0.41%
2018/02/27	30	36.70	42	36.72	36.55	-12	6,965	-0.17%
2018/02/26	21	37.01	26	36.97	37.00	-5	6,882	-0.07%
2018/02/23	3	33.63	35	34.19	34.70	-32	6,714	-0.48%
2018/02/21	2	31.85	6	32.06	32.40	-4	6,875	-0.06%
2018/02/12	5	31.37	2	31.30	31.05	3	6,984	0.04%
2018/02/09	3	30.45	28	30.64	31.55	-25	7,023	-0.36%
2018/02/08	10	31.35	6	32.09	32.05	4	7,031	0.06%
2018/02/07	0	0.00	7	32.02	31.65	-7	7,052	-0.10%
2018/02/06	31	31.95	9	31.58	31.20	22	7,074	0.31%
2018/02/05	7	34.09	1	34.20	34.20	6	6,997	0.09%
2018/02/02	37	34.92	34	34.83	34.80	3	7,066	0.04%
2018/02/01	13	33.92	10	34.50	34.50	3	7,156	0.04%
2018/01/31	6	33.36	1	33.40	33.40	5	7,224	0.07%
2018/01/30	3	34.18	6	34.14	33.90	-3	7,414	-0.04%
2018/01/29	39	34.08	17	34.00	33.70	22	7,487	0.29%
2018/01/26	6	35.38	0	0.00	35.00	6	7,417	0.08%
2018/01/24	5	36.00	0	0.00	36.00	5	7,553	0.07%
2018/01/22	0	0.00	76	36.01	36.10	-76	7,635	-1.00%
2018/01/19	107	35.81	22.1	36.06	36.45	84.9	7,686	1.10%	大買/
2018/01/17	0.1	37.75	5	37.90	37.75	-4.9	7,545	-0.06%
2018/01/15	6	37.55	13	37.24	37.70	-7	7,944	-0.09%
2018/01/12	2	37.20	29	37.18	37.20	-27	8,164	-0.33%
2018/01/11	5	37.13	11	36.80	36.70	-6	8,320	-0.07%
2018/01/10	72	37.25	1	37.25	37.25	71	8,355	0.85%
2018/01/09	81	38.41	0	0.00	38.00	81	8,291	0.98%
2018/01/08	69	38.62	2	38.10	38.00	67	8,252	0.81%
2018/01/05	15	40.58	21	40.80	41.50	-6	8,010	-0.07%
2018/01/04	17	40.62	0	0.00	40.25	17	8,136	0.21%
2018/01/03	5	40.95	100	41.15	40.95	-95	8,418	-1.13%