榮成 (1909)-元大-大灣券商分點個股進出

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
13.90
漲跌
▼0.15
漲幅
-1.07%
成交量
3,971張
產業
上市造紙類股
782人加入追蹤

立即追蹤
本地時間:14:30

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

榮成 (1909)籌碼相關－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/06/06	3	13.95	1	13.95	13.90	2	2,437	0.08%
2024/06/05	2.2	14.05	1.4	14.08	14.05	0.8	2,395	0.03%
2024/06/04	1	14.05	1	14.25	14.05	0	2,404	0.00%
2024/06/03	1	14.25	0	0.00	14.25	1	2,372	0.04%
2024/05/27	2	14.35	0.1	14.60	14.35	1.9	2,382	0.08%
2024/05/24	1	14.35	3.3	14.50	14.40	-2.3	2,339	-0.10%
2024/05/23	1	14.60	0	0.00	14.50	1	2,304	0.04%
2024/05/22	3	14.97	0	0.00	14.85	3	2,257	0.13%
2024/05/21	0.6	15.45	0	0.00	15.10	0.6	2,192	0.03%
2024/05/16	0	0.00	8	15.10	15.15	-8	2,089	-0.38%
2024/05/14	1	15.20	0	0.00	15.20	1	2,037	0.05%
2024/05/10	1	15.50	2.1	15.35	15.45	-1.1	2,030	-0.06%
2024/05/09	4	15.21	0	0.00	15.20	4	2,002	0.20%
2024/05/08	3	15.27	5	15.27	15.30	-2	1,971	-0.10%
2024/05/07	3	15.40	1	15.35	15.40	2	1,965	0.10%
2024/05/06	1	15.65	1.5	15.83	15.60	-0.5	1,948	-0.03%
2024/05/03	1	15.75	0	0.00	15.70	1	1,926	0.05%
2024/05/02	0	0.00	2.5	15.52	15.95	-2.5	1,900	-0.13%
2024/04/30	9.1	15.72	0	0.00	15.60	9.1	1,867	0.49%
2024/04/29	0	0.00	3	15.57	15.90	-3	1,839	-0.16%
2024/04/26	1	15.25	2	15.30	15.45	-1	1,789	-0.06%
2024/04/25	3.3	15.61	4	15.71	15.50	-0.7	1,767	-0.04%
2024/04/24	0.3	15.30	0	0.00	15.20	0.3	1,613	0.02%
2024/04/23	0.3	15.35	0	0.00	15.00	0.3	1,596	0.02%
2024/04/22	0	0.00	2	14.95	15.10	-2	1,611	-0.12%
2024/04/19	0.3	15.05	0	0.00	14.55	0.3	1,545	0.02%
2024/04/18	0	0.00	2	14.65	14.90	-2	1,499	-0.13%
2024/04/17	0	0.00	0.5	14.50	14.70	-0.5	1,484	-0.03%
2024/04/16	0	0.00	4	14.63	14.55	-4	1,488	-0.27%
2024/04/15	1.3	14.79	0	0.00	14.70	1.3	1,452	0.09%
2024/04/09	3.2	15.16	0	0.00	15.20	3.2	1,387	0.23%
2024/04/03	0	0.00	1	14.90	14.90	-1	1,294	-0.08%
2024/04/02	1	14.80	3	14.80	14.80	-2	1,283	-0.16%
2024/03/28	0	0.00	4	14.76	14.55	-4	1,234	-0.32%
2024/03/27	0	0.00	1	14.50	14.60	-1	1,199	-0.08%
2024/03/25	0.3	14.70	0	0.00	14.70	0.3	1,183	0.03%
2024/03/22	0.4	14.45	0	0.00	14.45	0.4	1,159	0.03%
2024/03/15	0	14.35	0	0.00	14.15	0	1,235	0.00%
2024/03/14	0.3	14.40	0	0.00	14.35	0.3	1,229	0.03%
2024/03/13	3	14.40	1	14.40	14.45	2	1,235	0.16%
2024/03/11	0	0.00	0.1	14.10	14.30	-0.1	1,204	0.00%
2024/03/08	0	0.00	0	14.00	14.05	0	1,196	0.00%
2024/03/06	0	0.00	1	14.40	14.15	-1	1,185	-0.08%
2024/03/05	0.2	14.35	1	14.35	14.35	-0.8	1,171	-0.07%
2024/03/04	1	14.45	0	0.00	14.30	1	1,159	0.09%
2024/02/29	0	0.00	0.2	14.00	13.95	-0.2	1,115	-0.01%
2024/02/26	0	0.00	0.5	14.05	14.10	-0.5	1,113	-0.04%
2024/02/21	0	0.00	4	14.20	14.15	-4	1,131	-0.35%
2024/02/05	1.2	13.89	0	0.00	13.75	1.2	1,183	0.10%
2024/01/31	0	0.00	0.4	13.85	13.85	-0.4	1,180	-0.03%
2024/01/30	1.2	14.27	0	0.00	13.80	1.2	1,185	0.10%
2024/01/23	0	0.00	0	13.85	13.85	0	1,233	0.00%
2024/01/22	0	0.00	0	13.75	13.65	0	1,239	0.00%
2024/01/19	0	0.00	5	13.80	13.75	-5	1,240	-0.40%
2024/01/17	0.3	13.90	0	14.10	13.90	0.2	1,266	0.02%
2024/01/15	0	14.35	0	0.00	14.25	0	1,273	0.00%
2024/01/11	0	0.00	0	14.40	14.30	0	1,313	0.00%
2024/01/10	0	0.00	0	14.60	14.25	0	1,425	0.00%
2024/01/08	2	14.70	5	14.70	14.70	-3	1,548	-0.19%
2024/01/04	1	14.65	0	14.55	14.60	1	1,614	0.06%
2023/12/28	1.1	14.75	1	14.85	14.90	0.1	1,786	0.01%
2023/12/27	0	0.00	1	14.85	14.90	-1	1,796	-0.06%
2023/12/26	0	0.00	2.1	14.75	14.85	-2.1	1,808	-0.11%
2023/12/25	0	0.00	1.1	14.70	14.65	-1.1	1,813	-0.06%
2023/12/22	1	14.65	1	14.75	14.70	0	1,818	0.00%
2023/12/19	7	14.86	1	14.90	14.75	6	1,823	0.33%
2023/12/18	1	15.15	0	0.00	15.05	1	1,817	0.06%
2023/12/15	2	14.85	0	0.00	14.90	2	1,773	0.11%
2023/12/14	0	0.00	1.1	14.59	14.60	-1.1	1,763	-0.06%
2023/12/13	1	14.55	1.2	14.69	14.50	-0.2	1,756	-0.01%
2023/12/12	1	14.70	0	0.00	14.70	1	1,736	0.06%
2023/12/08	0	0.00	0.5	14.95	14.85	-0.5	1,740	-0.03%
2023/12/05	0.3	15.30	0	0.00	15.25	0.3	1,755	0.02%
2023/11/30	0	0.00	1.7	14.98	15.00	-1.7	1,748	-0.10%
2023/11/29	0	0.00	1	15.00	14.95	-1	1,742	-0.06%
2023/11/28	1	15.05	2	14.98	14.90	-1	1,739	-0.06%
2023/11/24	1	14.85	1	14.95	14.75	0	1,713	0.00%
2023/11/22	0.3	14.80	0	0.00	14.95	0.3	1,720	0.02%
2023/11/20	0.3	14.70	0	0.00	14.70	0.3	1,720	0.02%
2023/11/17	1.3	14.61	0	0.00	14.65	1.3	1,716	0.08%
2023/11/16	0.3	14.60	0	0.00	14.60	0.3	1,708	0.02%
2023/11/15	0	0.00	1	14.50	14.45	-1	1,698	-0.06%
2023/11/10	0	0.00	1.1	14.10	14.10	-1.1	1,693	-0.07%
2023/11/09	1	14.15	1	14.15	14.10	0	1,710	0.00%
2023/11/02	0	0.00	0	14.10	13.90	0	1,877	0.00%
2023/10/31	0.3	13.90	0	0.00	13.85	0.3	1,896	0.01%
2023/10/30	1	13.95	1	13.90	13.95	0	1,945	0.00%
2023/10/27	0	0.00	0	14.00	13.95	0	1,960	0.00%
2023/10/25	0	0.00	0	14.30	14.15	0	2,065	0.00%
2023/10/24	1.3	13.98	1	14.05	14.00	0.3	2,202	0.02%
2023/10/23	1	14.00	1	14.15	14.10	0	2,169	0.00%
2023/10/18	0	0.00	0	14.55	14.45	0	2,222	0.00%
2023/10/17	4	14.45	1	14.35	14.40	3	2,124	0.14%
2023/10/16	20	14.83	20	14.83	14.70	0	2,111	0.00%
2023/10/13	1	14.40	0.1	14.60	14.40	0.9	2,031	0.05%
2023/10/11	1	14.45	1	14.15	14.20	0	1,990	0.00%
2023/10/06	1	14.55	0.2	14.25	14.60	0.8	1,981	0.04%
2023/10/05	0	0.00	0.3	14.20	14.15	-0.3	1,963	-0.02%
2023/10/04	1	14.55	1	14.45	14.20	0	1,945	0.00%
2023/10/02	2	14.55	1	14.55	14.70	1	1,918	0.05%
2023/09/22	0	0.00	2.3	14.69	14.75	-2.3	2,080	-0.11%
2023/09/21	0	0.00	2	14.75	14.70	-2	2,198	-0.09%
2023/09/20	1	14.85	1	14.95	14.90	0	2,195	0.00%
2023/09/15	2	15.00	0	0.00	15.00	2	2,357	0.08%
2023/09/07	0	0.00	0.5	14.70	14.65	-0.5	2,372	-0.02%
2023/09/06	1	14.70	0	0.00	14.75	1	2,391	0.04%
2023/09/05	1.7	15.25	3	15.08	15.00	-1.3	2,381	-0.06%
2023/08/30	0.7	14.90	0	0.00	14.95	0.7	2,510	0.03%
2023/08/28	2	14.60	0	0.00	14.65	2	2,582	0.08%
2023/08/24	1	14.60	8	14.65	14.55	-7	2,564	-0.27%
2023/08/18	1	14.60	6	14.72	14.70	-5	2,640	-0.19%
2023/08/16	2	14.53	1.1	14.62	14.60	0.9	2,639	0.03%
2023/08/14	3	14.92	1.2	15.20	14.85	1.8	2,618	0.07%
2023/08/11	1	15.55	0.3	15.90	15.40	0.7	2,579	0.03%
2023/08/10	1	15.85	0	0.00	15.85	1	2,542	0.04%
2023/08/09	1	16.30	1.3	16.21	16.20	-0.3	2,543	-0.01%
2023/08/08	0	0.00	0.5	16.40	16.45	-0.5	2,540	-0.02%
2023/08/07	2	16.50	0	0.00	16.50	2	2,564	0.08%
2023/08/04	1	16.65	1	16.80	16.70	0	2,564	0.00%
2023/08/02	1.3	16.90	2	17.18	16.80	-0.7	2,593	-0.03%
2023/07/31	2	16.75	1	16.65	17.00	1	2,552	0.04%
2023/07/28	1	16.70	2	16.75	16.80	-1	2,491	-0.04%
2023/07/27	6.6	16.91	1	16.95	16.90	5.6	2,463	0.23%
2023/07/26	0	0.00	5.2	16.10	16.30	-5.2	2,366	-0.22%
2023/07/25	1	16.40	1	16.15	16.15	0	2,391	0.00%
2023/07/24	1	15.95	2	16.35	16.40	-1	2,450	-0.04%
2023/07/21	1	16.20	0	0.00	16.15	1	2,507	0.04%
2023/07/19	1	16.05	0	0.00	16.05	1	3,032	0.03%
2023/07/18	0.6	16.55	1	16.25	16.25	-0.4	3,725	-0.01%
2023/07/17	1	16.45	3	16.45	16.45	-2	4,139	-0.05%
2023/07/13	1	16.20	8	16.25	16.15	-7	4,147	-0.17%
2023/07/11	0	0.00	0.1	16.55	16.40	-0.1	4,193	0.00%
2023/07/07	0	0.00	0.1	16.75	16.60	-0.1	4,187	0.00%
2023/07/04	0	0.00	1	17.20	17.25	-1	4,132	-0.02%
2023/07/03	1	17.30	5	17.22	17.25	-4	4,091	-0.10%
2023/06/29	5	17.30	10	17.28	17.40	-5	4,026	-0.12%
2023/06/28	0	0.00	7.2	17.00	16.95	-7.2	3,914	-0.18%
2023/06/27	18.3	17.04	5	16.95	16.95	13.3	3,918	0.34%
2023/06/26	1	17.25	0	0.00	17.25	1	3,893	0.03%
2023/06/21	0	0.00	1	17.05	17.05	-1	3,837	-0.03%
2023/06/20	0	0.00	0.2	16.60	16.90	-0.2	3,783	0.00%
2023/06/16	6	16.64	0	0.00	16.60	6	3,786	0.16%
2023/06/13	1	16.60	2.5	16.56	16.60	-1.5	3,859	-0.04%
2023/06/12	0.6	17.20	0	0.00	16.70	0.6	3,859	0.02%
2023/06/09	2	16.95	0	0.00	16.95	2	3,901	0.05%
2023/06/06	0.3	17.50	0	0.00	17.10	0.3	4,027	0.01%
2023/06/02	3.1	16.82	2	16.80	16.80	1.1	3,956	0.03%
2023/06/01	10	17.09	1	17.05	16.90	9	3,977	0.23%
2023/05/31	2	16.60	0	0.00	16.65	2	3,959	0.05%
2023/05/29	0	0.00	4	16.73	16.55	-4	3,998	-0.10%
2023/05/25	0	0.00	11	16.90	16.85	-11	4,008	-0.27%
2023/05/23	1	16.95	0	16.75	16.90	1	4,044	0.02%
2023/05/22	1	16.65	0	0.00	16.70	1	4,076	0.02%
2023/05/19	2	16.50	4	16.53	16.55	-2	4,101	-0.05%
2023/05/17	0	0.00	0	16.60	16.65	0	4,128	0.00%
2023/05/12	2	17.00	0	0.00	16.80	2	4,106	0.05%
2023/05/11	2	17.00	0	0.00	16.75	2	4,125	0.05%
2023/05/09	2	17.25	2	17.50	17.10	0	4,135	0.00%
2023/05/05	1.1	17.26	2	17.38	17.25	-0.9	4,219	-0.02%
2023/05/04	1	17.25	1	17.25	17.25	0	4,309	0.00%
2023/05/02	0	0.00	3	17.13	17.20	-3	4,531	-0.07%
2023/04/28	20	17.20	1	17.40	17.20	19	4,673	0.41%
2023/04/27	4	17.28	2	17.40	17.25	2	4,740	0.04%
2023/04/26	1	17.45	5.5	17.65	17.80	-4.5	4,738	-0.09%
2023/04/25	8.3	17.77	3	17.53	17.50	5.3	4,695	0.11%
2023/04/24	7	18.01	13	17.74	18.20	-6	4,601	-0.13%
2023/04/21	25.2	17.96	10	18.59	17.40	15.2	4,338	0.35%
2023/04/20	15.5	18.28	11	17.99	17.60	4.5	3,709	0.12%
2023/04/19	1	17.50	0	0.00	17.40	1	3,469	0.03%
2023/04/14	3	18.00	6	17.88	17.95	-3	4,183	-0.07%
2023/04/12	0	0.00	3	17.50	17.45	-3	4,312	-0.07%
2023/04/11	0	0.00	1	17.50	17.50	-1	4,338	-0.02%
2023/03/31	0	0.00	2.1	16.99	16.95	-2.1	4,456	-0.05%
2023/03/30	1	16.80	0	0.00	16.85	1	4,551	0.02%
2023/03/29	5	16.90	0	0.00	16.90	5	4,563	0.11%
2023/03/28	1	16.90	0.2	17.10	17.00	0.8	4,613	0.02%
2023/03/27	0.3	17.05	0	0.00	17.05	0.3	4,637	0.01%
2023/03/23	0	0.00	0.1	16.95	16.80	-0.1	4,798	0.00%
2023/03/22	2	16.70	1	16.85	16.75	1	4,805	0.02%
2023/03/21	1	16.90	2	16.85	16.85	-1	4,788	-0.02%
2023/03/16	0.9	16.80	0.1	16.95	16.50	0.8	4,745	0.02%
2023/03/14	2	17.10	0	0.00	16.85	2	4,754	0.04%
2023/03/10	2	17.50	1.2	17.60	17.55	0.8	4,684	0.02%
2023/03/09	1	18.00	1	17.90	17.95	0	4,636	0.00%
2023/03/08	7	18.04	3	18.12	18.20	4	4,604	0.09%
2023/03/07	0	0.00	0.4	18.00	18.20	-0.4	4,571	-0.01%
2023/03/03	1	18.35	2	18.30	18.30	-1	4,560	-0.02%
2023/03/02	1	18.30	2.9	18.47	18.55	-1.9	4,589	-0.04%
2023/03/01	3	18.55	3	18.62	18.50	0	4,571	0.00%
2023/02/24	0.5	18.85	0	0.00	18.95	0.5	4,556	0.01%
2023/02/22	4	18.53	2	18.58	18.65	2	4,542	0.04%
2023/02/21	2.5	18.77	2	18.90	18.65	0.5	4,546	0.01%
2023/02/20	1.5	18.70	1	18.80	18.90	0.5	4,597	0.01%
2023/02/17	3	18.37	1	18.30	18.55	2	4,603	0.04%
2023/02/16	2	18.35	1	18.40	18.35	1	4,690	0.02%
2023/02/13	0	0.00	1.2	18.12	18.15	-1.2	4,813	-0.02%
2023/02/10	1	17.85	1.4	18.00	17.95	-0.4	4,808	-0.01%
2023/02/09	1	17.85	1	17.95	18.00	0	4,803	0.00%
2023/02/08	2.9	18.16	0	0.00	18.20	2.9	4,769	0.06%
2023/02/07	0	0.00	0.7	18.00	18.25	-0.7	4,732	-0.02%
2023/02/03	0.5	18.65	2	18.90	18.70	-1.5	4,622	-0.03%
2023/01/31	0.6	18.30	5	18.66	18.75	-4.4	4,345	-0.10%
2023/01/30	0	0.00	11	18.05	18.30	-11	4,170	-0.26%
2023/01/17	0	0.00	4	17.30	17.50	-4	3,982	-0.10%
2023/01/16	3	16.75	0.4	17.20	16.75	2.6	3,891	0.07%
2023/01/13	1	17.50	1	17.25	17.10	0	3,828	0.00%
2023/01/12	1	17.65	3.8	17.50	17.65	-2.8	3,810	-0.07%
2023/01/11	0	0.00	2	17.38	17.25	-2	3,684	-0.05%
2023/01/10	0	0.00	2	17.33	17.35	-2	3,635	-0.06%
2023/01/09	4	17.00	3	17.18	17.10	1	3,554	0.03%
2023/01/06	2	17.40	5	17.36	17.25	-3	3,404	-0.09%
2023/01/05	2.6	17.25	6	17.42	17.20	-3.4	3,295	-0.10%
2023/01/04	3	17.03	5	16.91	17.15	-2	3,003	-0.07%
2023/01/03	0.6	16.40	0	0.00	16.25	0.6	2,708	0.02%
2022/12/30	0	0.00	0.4	16.25	16.35	-0.4	2,646	-0.02%
2022/12/27	0.6	16.00	5	16.05	16.10	-4.4	2,454	-0.18%
2022/12/21	0	0.00	0.2	15.35	15.10	-0.2	2,277	-0.01%
2022/12/19	5	15.45	0	0.00	15.40	5	2,225	0.22%
2022/12/16	1	15.80	0	0.00	15.80	1	2,185	0.05%
2022/12/15	5	16.05	5	16.00	16.05	0	2,074	0.00%
2022/12/13	0	0.00	3	15.38	15.35	-3	2,002	-0.15%
2022/12/12	1	15.20	4.5	15.12	15.20	-3.5	2,003	-0.17%
2022/12/09	1	15.30	4	15.33	15.35	-3	2,021	-0.15%
2022/12/08	3	15.35	0	0.00	15.30	3	2,016	0.15%
2022/12/07	5	15.47	3	15.45	15.45	2	2,014	0.10%
2022/12/06	2	15.85	0	0.00	15.65	2	1,992	0.10%
2022/12/02	0.1	16.30	0	0.00	16.30	0.1	1,956	0.00%
2022/12/01	2.6	16.59	6	16.32	16.30	-3.4	1,971	-0.17%
2022/11/30	0	0.00	2	16.45	16.40	-2	1,984	-0.10%
2022/11/28	2.6	16.44	0	0.00	16.20	2.6	2,009	0.13%
2022/11/25	3	16.38	1	16.60	16.25	2	2,018	0.10%
2022/11/24	4	16.40	1	16.20	16.45	3	2,049	0.15%
2022/11/22	0	0.00	2	16.30	16.00	-2	2,005	-0.10%
2022/11/21	0	0.00	9.7	16.16	16.20	-9.7	1,995	-0.49%
2022/11/18	4	16.18	5.1	16.18	16.10	-1.1	1,976	-0.06%
2022/11/17	8	16.51	0	0.00	16.40	8	1,952	0.41%
2022/11/16	0	0.00	5	16.95	16.65	-5	1,945	-0.26%
2022/11/15	11	16.68	6	16.63	16.60	5	1,967	0.25%
2022/11/14	7	16.57	3	16.58	16.55	4	1,930	0.21%
2022/11/11	1.6	16.26	7	16.23	16.25	-5.4	1,815	-0.30%
2022/11/10	0.6	15.60	6	15.45	15.70	-5.4	1,706	-0.31%
2022/11/09	6	15.60	1	15.65	15.60	5	1,712	0.29%
2022/11/08	0	0.00	0.2	15.35	15.35	-0.2	1,698	-0.01%
2022/11/07	4	15.15	5	15.10	15.20	-1	1,699	-0.06%
2022/10/25	5	14.75	0	0.00	14.85	5	1,834	0.27%
2022/10/24	0	0.00	0.2	15.00	14.90	-0.2	1,834	-0.01%
2022/10/20	1.1	14.80	1.3	14.86	15.30	-0.3	1,816	-0.02%
2022/10/13	1	14.90	0	0.00	14.85	1	1,778	0.06%
2022/10/11	0.1	15.45	0	0.00	15.30	0.1	1,787	0.00%
2022/10/07	0	0.00	2	15.35	15.40	-2	1,771	-0.11%
2022/10/06	0.6	15.35	5	15.40	15.25	-4.4	1,777	-0.24%
2022/10/05	0.1	15.35	0	0.00	15.45	0.1	1,822	0.00%
2022/10/04	1	14.90	1	14.95	15.05	0	1,899	0.00%
2022/09/30	1	14.55	1	14.60	14.65	0	1,904	0.00%
2022/09/29	0	0.00	0	14.40	14.50	0	1,931	0.00%
2022/09/28	0	0.00	1	14.40	14.35	-1	1,963	-0.05%
2022/09/27	0	0.00	0	14.70	14.80	0	1,995	0.00%
2022/09/26	0	0.00	0	14.90	14.70	0	2,050	0.00%
2022/09/23	0	0.00	0.1	15.05	15.00	-0.1	2,102	0.00%
2022/09/22	0	0.00	10	15.00	15.05	-10	2,162	-0.46%
2022/09/19	10	15.33	0	0.00	15.25	10	2,184	0.46%
2022/09/15	1	15.20	0	0.00	15.15	1	2,211	0.05%
2022/09/12	1	15.25	0	0.00	15.25	1	2,298	0.04%
2022/09/08	0	0.00	0.1	15.15	15.15	-0.1	2,312	0.00%
2022/09/07	2	15.05	0	0.00	15.05	2	2,311	0.09%
2022/09/06	2	15.80	2.2	15.87	15.50	-0.2	2,312	-0.01%
2022/09/05	3	16.03	3	16.17	16.00	0	2,331	0.00%
2022/09/02	3	16.33	1	16.25	16.30	2	2,367	0.08%
2022/09/01	4	16.28	3	16.25	16.55	1	2,357	0.04%
2022/08/31	1	16.60	0	0.00	16.55	1	2,376	0.04%
2022/08/25	0	0.00	1	16.05	16.00	-1	2,338	-0.04%
2022/08/23	1	16.00	1.5	15.94	15.90	-0.5	2,377	-0.02%
2022/08/22	2	16.23	0	0.00	16.10	2	2,375	0.08%
2022/08/16	0.7	15.55	0	0.00	15.35	0.7	2,273	0.03%
2022/08/10	0	0.00	0.1	14.70	14.65	-0.1	2,342	-0.01%
2022/08/04	1	14.55	1	14.65	14.65	0	2,645	0.00%
2022/08/03	0	0.00	4	15.15	15.15	-4	2,680	-0.15%
2022/08/01	1	15.75	0	0.00	15.75	1	2,830	0.04%
2022/07/29	2	15.55	0	0.00	15.50	2	2,867	0.07%
2022/07/22	5	15.61	0	0.00	15.65	5	3,346	0.15%
2022/07/19	0	0.00	0.2	15.15	15.40	-0.2	3,421	-0.01%
2022/07/18	0	0.00	8	15.10	15.25	-8	3,446	-0.23%
2022/07/15	1	15.00	0	0.00	14.95	1	3,440	0.03%
2022/07/11	0	0.00	15	15.35	15.45	-15	3,344	-0.45%
2022/07/08	1	15.45	0	0.00	15.40	1	3,361	0.03%
2022/07/07	1	15.30	1	15.10	15.30	0	3,368	0.00%
2022/07/05	1	15.35	0.3	15.65	15.35	0.7	3,349	0.02%
2022/07/04	0	0.00	0.4	16.10	16.05	-0.4	3,316	-0.01%
2022/07/01	1	16.55	3	16.58	16.10	-2	3,294	-0.06%
2022/06/30	1	16.80	0	0.00	16.80	1	3,261	0.03%
2022/06/28	0.9	17.50	0	0.00	17.45	0.9	3,221	0.03%
2022/06/27	1	17.60	0	0.00	17.60	1	3,231	0.03%
2022/06/24	0	0.00	1	17.20	17.25	-1	3,245	-0.03%
2022/06/23	1	16.90	1	17.00	16.95	0	3,304	0.00%
2022/06/21	0	0.00	1	17.45	17.50	-1	3,336	-0.03%
2022/06/15	1	17.50	1	17.80	17.70	0	3,356	0.00%
2022/06/14	1	17.35	0.3	17.55	17.50	0.7	3,375	0.02%
2022/06/13	0	0.00	2	17.85	17.75	-2	3,365	-0.06%
2022/06/08	1	18.25	0	0.00	18.15	1	3,420	0.03%
2022/06/06	4	18.30	0	0.00	18.30	4	3,536	0.11%
2022/06/02	0	0.00	3	18.15	18.05	-3	3,693	-0.08%
2022/05/30	1	18.25	0	0.00	18.35	1	3,840	0.03%
2022/05/25	0	0.00	11	17.81	17.90	-11	3,890	-0.28%
2022/05/24	12	18.02	2	18.05	17.85	10	3,962	0.25%
2022/05/23	1	18.15	0	0.00	18.05	1	3,985	0.03%
2022/05/20	1	17.95	1	17.90	17.95	0	4,051	0.00%
2022/05/19	3.6	17.65	3	17.77	17.90	0.6	4,107	0.01%
2022/05/17	4	17.63	1.1	17.75	17.70	3	4,040	0.07%
2022/05/16	3	17.67	1	17.75	17.55	2	4,012	0.05%
2022/05/13	0	0.00	8	17.68	17.80	-8	3,958	-0.20%
2022/05/12	5	17.86	1	17.50	17.30	4	3,961	0.10%
2022/05/11	4	18.86	0	0.00	18.75	4	3,796	0.11%
2022/05/10	1.1	19.54	0	0.00	19.35	1.1	3,739	0.03%
2022/05/09	11	19.45	6	19.40	19.55	5	3,687	0.14%
2022/05/06	2	19.90	0	0.00	20.00	2	3,743	0.05%
2022/05/05	0	0.00	2	20.50	20.35	-2	3,816	-0.05%
2022/05/04	0	0.00	1	20.65	20.30	-1	3,881	-0.03%
2022/05/03	7	21.27	9	21.11	20.70	-2	3,859	-0.05%
2022/04/29	1	20.40	0	0.00	20.10	1	3,581	0.03%
2022/04/27	0	0.00	1	20.00	20.05	-1	3,623	-0.03%
2022/04/26	1	20.65	0	0.00	20.45	1	3,618	0.03%
2022/04/25	7	20.53	0	0.00	20.45	7	3,639	0.19%
2022/04/22	0	0.00	3	21.40	21.40	-3	3,660	-0.08%
2022/04/21	7	21.16	5	21.20	21.15	2	3,674	0.05%
2022/04/18	3	20.38	0	0.00	20.35	3	3,820	0.08%
2022/04/15	4	20.74	3	20.75	20.65	1	3,876	0.03%
2022/04/11	5	20.90	0	0.00	20.75	5	4,033	0.12%
2022/04/06	16	21.53	0	0.00	21.50	16	4,130	0.39%
2022/03/30	1	21.15	2.1	21.29	21.30	-1.1	4,694	-0.02%
2022/03/29	1	21.35	1	21.15	21.10	0	4,766	0.00%
2022/03/28	0	0.00	1	21.50	21.50	-1	4,754	-0.02%
2022/03/25	1	20.90	1	21.00	20.90	0	4,695	0.00%
2022/03/23	2	21.38	0	0.00	21.35	2	4,694	0.04%
2022/03/22	3	21.25	0	0.00	21.35	3	4,745	0.06%
2022/03/21	2.1	21.40	0	0.00	21.50	2.1	4,885	0.04%
2022/03/18	1	20.90	0	0.00	21.15	1	5,233	0.02%
2022/03/17	0	0.00	5	20.80	20.95	-5	5,248	-0.10%
2022/03/15	5	20.45	12	20.58	20.40	-7	5,354	-0.13%
2022/03/14	12	21.13	0	0.00	20.85	12	5,376	0.22%
2022/03/08	4	19.70	4	19.43	19.20	0	5,494	0.00%
2022/03/07	7	20.18	0	0.00	20.15	7	5,424	0.13%
2022/03/04	5	21.50	1	21.45	21.45	4	5,458	0.07%
2022/03/03	3	21.70	0	0.00	21.70	3	5,550	0.05%
2022/03/01	8	21.86	0	0.00	21.80	8	5,678	0.14%
2022/02/25	3	21.68	2	21.55	21.60	1	5,733	0.02%
2022/02/24	10	22.15	3	21.70	21.70	7	5,783	0.12%
2022/02/23	3	22.33	1	22.35	22.40	2	5,727	0.03%
2022/02/21	0	0.00	1	23.05	23.20	-1	5,849	-0.02%
2022/02/18	2	22.58	0	0.00	22.50	2	5,964	0.03%
2022/02/16	3	22.32	0	0.00	22.50	3	6,176	0.05%
2022/02/11	1	22.95	0	0.00	22.90	1	6,319	0.02%
2022/02/10	4	23.20	0	0.00	23.20	4	6,373	0.06%
2022/02/09	0	0.00	5	23.25	23.20	-5	6,444	-0.08%
2022/01/25	2	22.08	0	0.00	22.05	2	7,132	0.03%
2022/01/24	3	22.45	0	0.00	22.50	3	7,333	0.04%
2022/01/21	3	22.88	0	0.00	22.85	3	7,444	0.04%
2022/01/20	5	22.85	1	22.95	23.25	4	7,536	0.05%
2022/01/19	3	22.73	0	0.00	22.75	3	7,583	0.04%
2022/01/18	2	22.90	0	0.00	22.90	2	7,684	0.03%
2022/01/17	7	22.94	0	0.00	22.95	7	7,695	0.09%
2022/01/14	3	23.17	0	0.00	23.15	3	7,691	0.04%
2022/01/13	1	23.40	0	0.00	23.60	1	7,693	0.01%
2022/01/12	3	23.07	0	0.00	23.55	3	7,741	0.04%
2022/01/11	2	23.10	0	0.00	23.10	2	7,689	0.03%
2022/01/10	4	23.33	0	0.00	23.45	4	7,762	0.05%
2022/01/07	6	23.63	0	0.00	23.50	6	7,758	0.08%
2022/01/06	1	23.75	0	0.00	23.80	1	7,744	0.01%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2021/12/30	0	0.00	5	24.35	24.40	-5	8,439	-0.06%
2021/12/29	2	24.15	2	24.25	24.45	0	8,814	0.00%
2021/12/28	1	24.25	1	24.35	24.25	0	8,912	0.00%
2021/12/27	16	24.82	7	24.78	24.55	9	8,969	0.10%
2021/12/24	1	24.55	11	24.56	24.55	-10	8,872	-0.11%
2021/12/23	0	0.00	1	24.20	24.20	-1	8,763	-0.01%
2021/12/22	1	23.90	0	0.00	23.85	1	8,899	0.01%
2021/12/21	3	23.67	0	0.00	23.85	3	9,672	0.03%
2021/12/16	2	23.45	0	0.00	23.40	2	11,709	0.02%
2021/12/15	11	23.45	1	23.45	23.50	10	11,757	0.09%
2021/12/14	14	24.18	9	23.75	23.60	5	11,674	0.04%
2021/12/10	1	23.95	0	0.00	23.80	1	11,436	0.01%
2021/12/08	0	0.00	1	24.60	24.50	-1	11,350	-0.01%
2021/12/07	6	24.46	0	0.00	24.55	6	11,364	0.05%
2021/12/02	1	24.35	8	24.81	24.55	-7	11,521	-0.06%
2021/12/01	0	0.00	1	23.90	24.10	-1	11,489	-0.01%
2021/11/29	6	23.63	10	23.65	23.70	-4	11,497	-0.03%
2021/11/26	4	24.54	0	0.00	24.35	4	11,492	0.03%
2021/11/24	0	0.00	2	24.45	24.90	-2	11,883	-0.02%
2021/11/23	0	0.00	2	25.00	24.30	-2	12,181	-0.02%
2021/11/19	5	25.02	4	25.00	25.00	1	12,794	0.01%
2021/11/18	1	25.65	6	25.48	25.35	-5	13,135	-0.04%
2021/11/17	5	25.20	0	0.00	24.90	5	13,576	0.04%
2021/11/16	0	0.00	2	25.55	25.45	-2	14,031	-0.01%
2021/11/15	0.1	25.05	0	0.00	25.00	0.1	14,288	0.00%
2021/11/12	0	0.00	2	25.35	25.35	-2	14,419	-0.01%
2021/11/11	2	25.33	1	25.20	25.25	1	14,487	0.01%
2021/11/10	4	25.48	2	25.55	25.25	2	14,686	0.01%
2021/11/09	7	25.49	0	0.00	25.50	7	14,727	0.05%
2021/11/08	1	25.65	1	25.50	25.50	0	14,830	0.00%
2021/11/05	2	24.90	1	25.10	25.20	1	14,893	0.01%
2021/11/04	1	25.00	3	25.65	25.10	-2	14,941	-0.01%
2021/11/03	17	25.69	9	25.55	25.55	8	14,868	0.05%
2021/11/02	14	25.53	27	25.62	25.75	-13	14,598	-0.09%
2021/11/01	13	24.67	15	24.62	24.70	-2	14,140	-0.01%
2021/10/28	4	23.25	1	23.30	23.25	3	13,892	0.02%
2021/10/26	0	0.00	1	23.65	23.50	-1	13,963	-0.01%
2021/10/22	1	23.55	0	0.00	23.85	1	14,236	0.01%
2021/10/21	0	0.00	1	24.15	24.25	-1	14,331	-0.01%
2021/10/19	3	23.73	4	23.85	23.75	-1	14,536	-0.01%
2021/10/18	3	23.78	3	23.83	23.75	0	14,696	0.00%
2021/10/15	2	23.65	0	0.00	23.60	2	14,801	0.01%
2021/10/13	8	23.47	5	22.98	22.95	3	14,981	0.02%
2021/10/12	2	23.35	0	0.00	23.35	2	15,093	0.01%
2021/10/08	1	24.00	0	0.00	23.80	1	15,197	0.01%
2021/10/07	2	24.50	2	24.55	24.60	0	15,341	0.00%
2021/10/06	15	25.31	1	25.30	24.40	14	15,683	0.09%
2021/10/05	1	25.00	0	0.00	26.20	1	15,845	0.01%
2021/10/04	5	26.16	11	26.30	26.00	-6	16,253	-0.04%
2021/10/01	1	27.40	2	26.85	26.60	-1	17,458	-0.01%
2021/09/30	2	28.05	4	27.68	28.15	-2	19,544	-0.01%
2021/09/29	4	27.68	3	27.78	27.35	1	20,578	0.00%
2021/09/28	31	29.19	14	28.45	28.00	17	20,798	0.08%
2021/09/27	47	28.98	52	29.09	29.10	-5	20,738	-0.02%
2021/09/24	7	27.83	40	27.90	27.50	-33	20,876	-0.16%
2021/09/23	17	25.31	2	25.25	26.30	15	21,071	0.07%
2021/09/22	4	25.20	3	25.18	25.15	1	21,199	0.00%
2021/09/17	1	25.90	1	26.25	25.90	0	21,437	0.00%
2021/09/16	14	26.46	12	26.25	26.20	2	21,692	0.01%
2021/09/15	8	26.16	8	26.30	26.75	0	22,009	0.00%
2021/09/14	1	26.40	0	0.00	26.50	1	23,056	0.00%
2021/09/13	1.9	26.77	0	0.00	26.95	1.9	24,384	0.01%
2021/09/10	2	26.88	1	26.90	26.90	1	24,983	0.00%
2021/09/08	3	26.62	8	26.41	26.15	-5	25,148	-0.02%
2021/09/07	4	26.79	4	26.90	26.85	0	25,156	0.00%
2021/09/06	6	26.81	6	27.20	27.05	0	25,237	0.00%
2021/09/03	4	27.35	0	0.00	27.35	4	25,676	0.02%
2021/09/02	9	27.66	0	0.00	27.40	9	26,116	0.03%
2021/09/01	2	28.10	2	28.55	28.05	0	26,306	0.00%
2021/08/31	10	28.26	0	0.00	28.20	10	26,884	0.04%
2021/08/30	11	29.69	18	29.07	28.80	-7	28,273	-0.02%
2021/08/27	2	30.20	19	30.06	29.80	-17	28,864	-0.06%
2021/08/26	12	29.91	12	30.12	30.40	0	30,057	0.00%
2021/08/25	31	30.01	24	30.14	29.80	7	30,309	0.02%
2021/08/24	3	29.97	9	30.03	30.20	-6	30,105	-0.02%
2021/08/23	64	29.32	49.3	29.24	29.80	14.7	29,992	0.05%
2021/08/20	17	28.90	15.3	29.08	29.35	1.7	29,683	0.01%
2021/08/19	6	27.96	6	27.36	27.25	0	29,232	0.00%
2021/08/18	6	26.63	5	27.50	27.65	1	28,981	0.00%
2021/08/16	7	27.50	7	28.19	28.20	0	29,325	0.00%
2021/08/13	6	27.78	6	27.73	27.70	0	29,278	0.00%
2021/08/12	15	27.46	13	27.34	27.45	2	29,479	0.01%
2021/08/11	1	27.00	1	27.00	27.25	0	29,712	0.00%
2021/08/10	0	0.00	3	27.93	27.80	-3	30,267	-0.01%
2021/08/09	0	0.00	12	27.73	27.50	-12	30,588	-0.04%
2021/08/06	1	27.70	0	0.00	27.50	1	30,886	0.00%
2021/08/05	2	27.55	1	27.55	27.70	1	31,285	0.00%
2021/08/04	1	27.95	1	28.35	28.00	0	32,036	0.00%
2021/08/03	1	27.90	0	0.00	27.90	1	33,285	0.00%
2021/08/02	3	27.60	3	27.93	28.10	0	33,857	0.00%
2021/07/30	0	0.00	1	28.50	28.25	-1	33,900	0.00%
2021/07/29	0	0.00	2	28.75	28.85	-2	34,038	-0.01%
2021/07/28	1	26.50	0	0.00	26.75	1	34,043	0.00%
2021/07/27	2	27.45	1	27.65	27.50	1	34,246	0.00%
2021/07/26	1	28.35	0	0.00	28.10	1	34,397	0.00%
2021/07/23	2	28.80	12	29.03	29.00	-10	34,542	-0.03%
2021/07/22	2	27.80	14	28.00	27.90	-12	34,617	-0.03%
2021/07/21	2	28.85	12	28.35	27.95	-10	34,729	-0.03%
2021/07/20	5	28.82	4	28.69	28.70	1	35,260	0.00%
2021/07/19	10	29.56	7	29.56	29.75	3	35,762	0.01%
2021/07/16	11	29.75	14	29.51	29.55	-3	37,051	-0.01%
2021/07/15	3	28.87	4	28.98	29.80	-1	37,296	0.00%
2021/07/14	6	28.46	35	28.37	28.65	-29	37,389	-0.08%
2021/07/13	6	29.12	15	29.24	28.55	-9	37,654	-0.02%
2021/07/12	31	30.44	19	30.49	30.00	12	37,373	0.03%
2021/07/09	22	31.35	16	30.93	30.60	6	37,170	0.02%
2021/07/08	73	31.50	7	31.14	31.20	66	37,200	0.18%
2021/07/07	28	31.06	53.4	32.25	33.00	-25.4	37,498	-0.07%
2021/07/06	42	30.41	51	30.49	30.20	-9	36,604	-0.02%
2021/07/05	7	28.91	12.2	29.24	29.30	-5.2	35,690	-0.01%
2021/07/02	20	29.42	40	28.95	28.75	-20	35,679	-0.06%
2021/07/01	78	29.70	63	29.34	29.15	15	35,241	0.04%
2021/06/30	19.2	28.98	36	29.07	29.10	-16.8	34,075	-0.05%
2021/06/29	5	28.00	7	28.04	27.95	-2	33,456	-0.01%
2021/06/28	16	27.78	9	27.86	28.05	7	33,345	0.02%
2021/06/25	11	28.25	12	28.29	28.40	-1	33,139	0.00%
2021/06/24	4	28.04	13	28.30	28.05	-9	33,230	-0.03%
2021/06/23	61	28.79	41	28.82	28.00	20	32,962	0.06%
2021/06/22	40.3	28.57	49	28.59	28.35	-8.7	32,133	-0.03%
2021/06/21	9	26.76	21	26.47	27.20	-12	31,048	-0.04%
2021/06/18	11	25.80	2.7	26.10	26.20	8.3	30,521	0.03%
2021/06/17	1	26.00	11	26.02	26.05	-10	30,515	-0.03%
2021/06/16	3	25.90	21	25.85	25.75	-18	30,607	-0.06%
2021/06/15	2	26.23	3	26.25	26.20	-1	30,771	0.00%
2021/06/11	5	25.86	6.4	26.07	25.80	-1.4	30,806	0.00%
2021/06/09	8	26.56	6	26.30	25.80	2	30,328	0.01%
2021/06/08	7	26.81	111	26.54	26.95	-104	30,281	-0.34%	大賣/鉅額交易
2021/06/07	137	26.95	39	26.75	26.75	98	30,078	0.33%	大買/
2021/06/04	40	26.24	261	26.49	25.45	-221	29,176	-0.76%	大賣/鉅額交易
2021/06/03	69	26.11	47	26.44	26.30	22	28,926	0.08%
2021/06/02	229	25.00	2	24.98	25.00	227	27,737	0.82%	大買/鉅額交易
2021/06/01	0.1	23.65	42	23.93	24.05	-41.9	27,738	-0.15%
2021/05/31	21	23.59	1	23.65	23.45	20	28,031	0.07%
2021/05/28	0	0.00	1	23.20	23.40	-1	28,241	0.00%
2021/05/27	1	22.95	1	22.65	22.55	0	28,840	0.00%
2021/05/26	0	0.00	3	22.67	22.65	-3	28,940	-0.01%
2021/05/25	1.2	22.58	2	22.55	22.45	-0.8	29,170	0.00%
2021/05/24	4	22.69	8	22.59	22.50	-4	29,306	-0.01%
2021/05/21	0	0.00	6.5	21.82	21.80	-6.5	29,216	-0.02%
2021/05/20	1	20.90	10	21.16	20.90	-9	29,656	-0.03%
2021/05/19	1	21.10	13	21.25	21.65	-12	29,814	-0.04%
2021/05/18	6	20.58	3	20.58	21.40	3	29,967	0.01%
2021/05/17	9	19.92	2	19.80	19.75	7	29,750	0.02%
2021/05/14	10	22.09	7	21.76	21.90	3	29,442	0.01%
2021/05/13	4	23.38	4	22.89	22.75	0	29,129	0.00%
2021/05/12	27	26.95	12	27.55	24.30	15	28,784	0.05%
2021/05/11	69.2	28.09	36	27.89	27.00	33.2	28,130	0.12%
2021/05/10	32	27.93	14	27.83	27.70	18	26,837	0.07%
2021/05/07	4	25.66	1	26.10	26.30	3	26,299	0.01%
2021/05/06	2	26.05	1	25.85	26.05	1	26,174	0.00%
2021/05/05	10.2	26.43	1	26.70	26.20	9.2	26,135	0.04%
2021/05/04	8	25.94	40	27.14	25.65	-32	26,011	-0.12%
2021/05/03	7	28.57	0.2	28.60	27.75	6.8	25,692	0.03%
2021/04/29	18	29.57	2	29.48	29.20	16	25,556	0.06%
2021/04/28	12	29.47	10	29.25	29.50	2	25,490	0.01%
2021/04/27	3	29.05	19	29.06	29.05	-16	25,392	-0.06%
2021/04/26	21.2	29.71	8	29.99	29.45	13.2	25,277	0.05%
2021/04/23	11	27.99	27	28.60	28.80	-16	24,765	-0.06%
2021/04/22	14	29.29	22	29.37	28.15	-8	24,382	-0.03%
2021/04/21	12	28.51	6	28.49	28.50	6	23,289	0.03%
2021/04/20	6	27.94	21	28.13	28.15	-15	22,959	-0.07%
2021/04/19	10	28.18	17	28.51	28.60	-7	22,984	-0.03%
2021/04/16	7	27.30	9	27.17	27.35	-2	22,491	-0.01%
2021/04/15	15	26.80	3	26.92	26.55	12	22,548	0.05%
2021/04/14	16	27.00	12	26.56	26.50	4	22,414	0.02%
2021/04/13	93	28.97	31	28.88	27.45	62	22,241	0.28%
2021/04/12	27	26.82	31	27.12	27.70	-4	21,035	-0.02%
2021/04/09	6	25.24	3	25.15	25.20	3	20,166	0.01%
2021/04/08	4	25.61	4	25.79	25.75	0	20,195	0.00%
2021/04/07	16	25.25	1	25.15	25.20	15	20,189	0.07%
2021/04/06	3	25.47	3	25.40	25.45	0	21,139	0.00%
2021/04/01	4	25.43	7	25.45	25.40	-3	21,886	-0.01%
2021/03/31	3	25.18	0	0.00	25.00	3	22,025	0.01%
2021/03/30	2	25.10	1	25.35	25.05	1	22,293	0.00%
2021/03/29	4	25.13	8	25.21	25.15	-4	22,530	-0.02%
2021/03/26	3	24.57	2	24.63	24.65	1	22,966	0.00%
2021/03/25	1	24.55	3	24.83	24.35	-2	23,415	-0.01%
2021/03/24	1	24.90	7	24.60	24.70	-6	23,412	-0.03%
2021/03/23	3	24.25	0	0.00	24.20	3	23,728	0.01%
2021/03/22	5	24.25	2	24.60	24.55	3	24,839	0.01%
2021/03/19	11	24.50	4	24.95	24.35	7	25,482	0.03%
2021/03/18	8	24.57	0	0.00	24.65	8	25,393	0.03%
2021/03/17	0	0.00	1	24.95	25.00	-1	25,353	0.00%
2021/03/16	4	25.33	6	25.30	25.05	-2	25,596	-0.01%
2021/03/15	3	26.23	1	26.60	26.00	2	25,472	0.01%
2021/03/12	0	0.00	8	26.16	26.50	-8	25,862	-0.03%
2021/03/11	12	26.74	10	26.47	26.20	2	25,667	0.01%
2021/03/10	9	26.39	3	26.45	26.60	6	25,320	0.02%
2021/03/09	1	26.15	4	26.05	26.60	-3	24,847	-0.01%
2021/03/08	2	25.15	20	25.36	25.25	-18	24,442	-0.07%
2021/03/05	22	24.90	25	25.15	25.10	-3	24,446	-0.01%
2021/03/04	1	25.55	12	25.60	25.35	-11	24,527	-0.04%
2021/03/03	0	0.00	16.5	24.87	25.10	-16.5	24,643	-0.07%
2021/03/02	9	25.28	25	24.25	23.85	-16	24,673	-0.06%
2021/02/26	10	24.53	9	24.62	24.55	1	23,870	0.00%
2021/02/25	6	24.26	7	24.67	24.50	-1	23,628	0.00%
2021/02/24	4	24.03	4.2	24.51	23.75	-0.2	23,315	0.00%
2021/02/23	20	25.01	29	24.67	24.90	-9	22,923	-0.04%
2021/02/22	65.5	24.49	62	24.47	24.40	3.5	22,613	0.02%
2021/02/19	5	23.75	14	23.83	24.00	-9	21,988	-0.04%
2021/02/18	3	23.15	37	23.34	23.40	-34	21,673	-0.16%
2021/02/17	3	22.02	29	21.86	22.60	-26	21,185	-0.12%
2021/02/05	6	20.61	2	20.65	20.60	4	21,124	0.02%
2021/02/04	1	20.45	3	20.43	20.60	-2	21,036	-0.01%
2021/02/03	1	20.40	3	20.20	20.10	-2	21,083	-0.01%
2021/02/02	1.9	20.00	0	19.70	20.10	1.9	21,054	0.01%
2021/02/01	0	0.00	1	19.51	19.80	-1	21,016	0.00%
2021/01/29	3	19.70	10	19.75	19.45	-7	20,990	-0.03%
2021/01/28	1	19.15	1	19.40	19.55	0	20,941	0.00%
2021/01/27	13	19.20	2	19.45	19.45	11	20,916	0.05%
2021/01/26	4	19.69	0	0.00	19.70	4	20,753	0.02%
2021/01/25	1	20.20	3	20.18	20.25	-2	20,681	-0.01%
2021/01/22	1	19.40	3	19.63	19.80	-2	20,700	-0.01%
2021/01/21	17	19.79	4	19.79	19.55	13	20,658	0.06%
2021/01/20	12	19.86	1	19.80	19.70	11	20,550	0.05%
2021/01/19	4	20.80	1	20.95	20.45	3	20,529	0.01%
2021/01/18	6	20.15	7	20.20	20.75	-1	20,590	0.00%
2021/01/15	4	20.49	7	20.49	20.50	-3	20,512	-0.01%
2021/01/14	28	21.00	4	20.98	21.10	24	20,317	0.12%
2021/01/13	1	21.80	8.2	21.46	21.50	-7.2	20,062	-0.04%
2021/01/12	6	21.90	19	21.65	21.65	-13	19,936	-0.07%
2021/01/11	5	22.80	1	22.95	22.75	4	19,579	0.02%
2021/01/08	4	23.05	54.9	22.71	23.00	-50.9	19,476	-0.26%
2021/01/07	5	22.47	3	22.57	22.35	2	19,165	0.01%
2021/01/06	8	22.76	23	22.57	22.30	-15	19,005	-0.08%
2021/01/05	19	22.46	25	22.29	22.40	-6	18,620	-0.03%
2021/01/04	19	23.25	11.2	22.94	23.00	7.8	18,298	0.04%
2020/12/31	24	23.19	4	23.26	23.25	20	17,806	0.11%
2020/12/30	7	23.43	2	23.72	23.20	5	17,598	0.03%
2020/12/29	21	24.12	31.1	23.50	23.55	-10.1	17,264	-0.06%
2020/12/28	40	23.24	32	23.26	23.30	8	16,048	0.05%
2020/12/25	37	22.17	37	22.36	22.00	0	15,075	0.00%
2020/12/24	8	22.26	30	22.16	22.60	-22	14,630	-0.15%
2020/12/23	3	21.85	23	21.74	21.85	-20	14,265	-0.14%
2020/12/22	32	21.61	10	22.73	21.10	22	14,034	0.16%
2020/12/21	64	21.99	5	22.15	22.15	59	13,356	0.44%
2020/12/18	7	21.62	29	21.69	21.70	-22	12,909	-0.17%
2020/12/17	9	21.60	19	21.50	21.65	-10	12,765	-0.08%
2020/12/16	40	21.91	58	21.82	21.95	-18	12,331	-0.15%
2020/12/15	23	20.74	14	20.62	20.85	9	11,296	0.08%
2020/12/14	3	20.13	4	20.10	20.05	-1	10,747	-0.01%
2020/12/11	20	19.68	1	20.00	19.70	19	11,001	0.17%
2020/12/10	21	20.05	4	20.10	20.05	17	10,978	0.15%
2020/12/09	17	19.80	21	19.97	20.05	-4	10,723	-0.04%
2020/12/08	0	0.00	42	19.47	19.80	-42	10,876	-0.39%
2020/12/07	0	0.00	4	18.58	18.60	-4	10,537	-0.04%
2020/12/04	1	18.45	1	18.65	18.75	0	10,758	0.00%
2020/12/03	2	18.75	4	18.75	18.65	-2	10,834	-0.02%
2020/12/02	34	19.35	0	0.00	19.20	34	10,983	0.31%
2020/12/01	24.1	19.14	1	19.50	19.40	23.1	10,885	0.21%
2020/11/30	46	19.50	7	19.36	19.05	39	10,762	0.36%
2020/11/27	11	18.50	12	18.52	18.50	-1	10,297	-0.01%
2020/11/26	14	17.61	11	17.85	18.10	3	10,050	0.03%
2020/11/25	0	0.00	7	17.25	16.95	-7	10,420	-0.07%
2020/11/19	2	17.00	0	0.00	17.00	2	12,682	0.02%
2020/11/18	1	17.10	10	17.13	17.05	-9	12,690	-0.07%
2020/11/17	50	16.85	51	17.10	17.10	-1	12,685	-0.01%
2020/11/16	1	16.80	10	17.05	16.80	-9	12,703	-0.07%
2020/11/13	12	17.50	5	17.01	16.85	7	12,720	0.06%
2020/11/12	2	17.00	2	16.98	17.00	0	12,352	0.00%
2020/11/11	0	0.00	3	17.10	17.05	-3	12,385	-0.02%
2020/11/10	5	16.65	0	0.00	16.75	5	12,326	0.04%
2020/11/09	0	0.00	4	16.60	16.50	-4	12,306	-0.03%
2020/11/06	17	16.26	1	16.05	16.00	16	12,252	0.13%
2020/11/03	3	16.55	0	0.00	16.35	3	12,468	0.02%
2020/11/02	0	0.00	1	16.30	16.45	-1	12,625	-0.01%
2020/10/30	6	16.41	0	0.00	16.10	6	12,590	0.05%
2020/10/29	1	16.45	1	16.55	16.45	0	12,502	0.00%
2020/10/27	7	17.51	1	17.70	17.35	6	12,406	0.05%
2020/10/26	8	17.31	5	17.35	17.40	3	12,249	0.02%
2020/10/23	4	16.70	2	16.58	16.80	2	12,015	0.02%
2020/10/20	0	0.00	4	16.00	16.00	-4	11,898	-0.03%
2020/10/19	3	16.10	1	16.20	16.25	2	11,898	0.02%
2020/10/14	1	16.80	0	0.00	16.65	1	12,112	0.01%
2020/10/05	1	16.90	0	0.00	16.70	1	12,445	0.01%
2020/09/28	1	16.85	5	16.95	16.90	-4	12,652	-0.03%
2020/09/25	1	16.55	0	0.00	16.50	1	12,726	0.01%
2020/09/23	1	17.55	0	0.00	17.65	1	12,487	0.01%
2020/09/22	0	0.00	2	17.45	17.45	-2	12,466	-0.02%
2020/09/21	1	18.60	6	18.25	17.90	-5	12,326	-0.04%
2020/09/18	1	18.50	7	18.39	18.25	-6	12,286	-0.05%
2020/09/17	26	18.18	0	0.00	18.20	26	12,245	0.21%
2020/09/16	4	18.53	15	18.34	18.55	-11	12,087	-0.09%
2020/09/15	52	17.85	80	17.90	17.90	-28	11,716	-0.24%
2020/09/14	2	17.80	0	0.00	17.70	2	11,687	0.02%
2020/09/11	8	17.76	8	17.45	17.45	0	11,673	0.00%
2020/09/10	11	17.88	3	17.57	17.70	8	11,860	0.07%
2020/09/09	26	17.38	13	17.70	17.45	13	12,503	0.10%
2020/09/08	1	17.50	10	17.55	17.25	-9	12,463	-0.07%
2020/09/07	5	17.56	3	17.45	17.40	2	12,358	0.02%
2020/09/04	1	17.00	3	17.00	17.05	-2	12,113	-0.02%
2020/09/03	1	17.30	1	17.05	17.20	0	12,388	0.00%
2020/09/02	0	0.00	28	16.76	17.00	-28	12,253	-0.23%
2020/09/01	1	17.10	2	17.05	17.05	-1	12,117	-0.01%
2020/08/31	44	17.10	10	17.00	17.45	34	11,852	0.29%
2020/08/28	0	0.00	60	16.47	16.40	-60	11,091	-0.54%
2020/08/27	8	15.34	31	15.48	15.15	-23	10,286	-0.22%
2020/08/26	0	0.00	7	15.19	15.30	-7	9,435	-0.07%
2020/08/25	15	14.00	0	0.00	13.95	15	9,154	0.16%
2020/08/20	2	13.90	0	0.00	13.75	2	9,783	0.02%
2020/08/19	12	14.73	0	0.00	14.50	12	9,664	0.12%
2020/08/17	8	15.03	2	15.05	15.05	6	9,622	0.06%
2020/08/13	8	15.00	8	14.85	14.90	0	9,576	0.00%
2020/08/12	5	15.04	2	15.03	14.80	3	9,882	0.03%
2020/08/11	5	14.99	1	15.05	15.05	4	9,856	0.04%
2020/08/10	2	15.43	2	15.00	15.00	0	9,791	0.00%
2020/08/07	1	14.95	2	14.90	14.85	-1	9,679	-0.01%
2020/08/06	2	14.65	1	14.75	14.90	1	9,658	0.01%
2020/08/04	0	0.00	3	14.35	14.30	-3	9,604	-0.03%
2020/07/29	0	0.00	1	14.35	14.30	-1	10,326	-0.01%
2020/07/24	0	0.00	5	14.70	14.35	-5	10,448	-0.05%
2020/07/23	10	14.85	1	15.00	14.85	9	10,370	0.09%
2020/07/21	11	15.02	0	0.00	14.90	11	10,347	0.11%
2020/07/20	1	14.95	1	14.90	15.10	0	10,242	0.00%
2020/07/17	5	14.95	0	0.00	14.45	5	10,072	0.05%
2020/07/16	0	0.00	19	14.77	14.90	-19	10,092	-0.19%
2020/07/15	4	14.98	53	14.84	14.75	-49	10,012	-0.49%
2020/07/14	16	14.35	0	0.00	14.30	16	9,794	0.16%
2020/07/10	2	13.95	0	0.00	13.95	2	10,023	0.02%
2020/07/09	1	14.50	0	0.00	14.40	1	10,033	0.01%
2020/07/08	1	14.80	2	14.75	14.60	-1	10,021	-0.01%
2020/07/07	1	14.40	1	14.50	14.45	0	9,954	0.00%
2020/07/06	2	14.40	0	0.00	14.70	2	9,943	0.02%
2020/07/03	0	0.00	1	14.10	14.10	-1	9,952	-0.01%
2020/06/29	1	13.90	1	13.90	14.00	0	10,181	0.00%
2020/06/23	0	0.00	1	14.65	14.30	-1	10,084	-0.01%
2020/06/19	13	14.66	10	14.85	14.45	3	10,290	0.03%
2020/06/18	4	14.85	1	14.90	14.85	3	10,179	0.03%
2020/06/17	11	15.10	1	15.05	14.75	10	10,112	0.10%
2020/06/16	9	14.92	19	14.76	15.10	-10	9,644	-0.10%
2020/06/15	10	14.00	1	14.30	13.75	9	8,973	0.10%
2020/06/12	1	13.45	0	0.00	13.45	1	8,919	0.01%
2020/06/10	3	14.30	4	14.31	13.85	-1	9,104	-0.01%
2020/06/09	1	13.90	6	13.65	13.90	-5	9,041	-0.06%
2020/06/08	1	13.55	55	13.55	13.50	-54	9,310	-0.58%
2020/06/05	5	13.55	0	0.00	13.65	5	9,508	0.05%
2020/06/04	22	13.49	0	0.00	13.45	22	9,736	0.23%
2020/06/03	32	13.97	4	13.93	13.75	28	9,877	0.28%
2020/06/01	4	13.25	1	13.15	13.25	3	10,142	0.03%
2020/05/29	0	0.00	2	13.30	13.20	-2	10,505	-0.02%
2020/05/28	4	13.29	3	13.40	13.10	1	10,702	0.01%
2020/05/27	0	0.00	12	12.64	12.60	-12	10,775	-0.11%
2020/05/25	1	12.10	0	0.00	12.25	1	13,606	0.01%
2020/05/22	3	12.27	0	0.00	12.20	3	13,903	0.02%
2020/05/19	5	12.68	16	12.61	12.80	-11	14,879	-0.07%
2020/05/15	0	0.00	10	12.00	12.00	-10	15,174	-0.07%
2020/05/14	16	12.16	0	0.00	12.05	16	15,208	0.11%
2020/05/13	3	12.55	0	0.00	12.45	3	15,125	0.02%
2020/05/12	1	12.50	0	0.00	12.60	1	15,106	0.01%
2020/05/11	0	0.00	2	12.58	12.55	-2	15,021	-0.01%
2020/05/08	2	12.33	0	0.00	12.15	2	14,963	0.01%
2020/05/07	26	12.54	0	0.00	12.30	26	14,839	0.18%
2020/05/06	1	12.45	2	12.70	12.45	-1	14,409	-0.01%
2020/05/04	2	13.13	0	0.00	13.00	2	14,232	0.01%
2020/04/27	0	0.00	11	13.08	13.00	-11	14,252	-0.08%
2020/04/24	1	12.50	0	0.00	12.40	1	14,183	0.01%
2020/04/21	10	12.65	0	0.00	12.40	10	14,360	0.07%
2020/04/16	0	0.00	10	13.10	13.10	-10	14,182	-0.07%
2020/04/15	12	13.00	22	13.07	13.35	-10	14,176	-0.07%
2020/04/14	0	0.00	9	12.65	12.60	-9	14,042	-0.06%
2020/04/09	1	12.55	2	12.75	12.55	-1	14,554	-0.01%
2020/04/08	0	0.00	1	12.45	12.50	-1	14,715	-0.01%
2020/04/07	17	12.39	5	12.80	12.35	12	14,648	0.08%
2020/04/06	2	12.35	5	12.45	12.35	-3	14,582	-0.02%
2020/04/01	0	0.00	5	11.95	11.95	-5	14,596	-0.03%
2020/03/31	1	11.60	0	0.00	11.55	1	14,852	0.01%
2020/03/30	4	11.15	0	0.00	11.65	4	14,875	0.03%
2020/03/27	47	11.44	0	0.00	11.40	47	14,844	0.32%
2020/03/26	1	11.70	0	0.00	11.60	1	14,789	0.01%
2020/03/25	12	11.66	2	11.60	11.65	10	14,807	0.07%
2020/03/24	0	0.00	1	11.40	11.25	-1	14,670	-0.01%
2020/03/23	1	10.55	1	10.85	10.95	0	14,700	0.00%
2020/03/20	2	11.30	1	11.50	11.40	1	14,672	0.01%
2020/03/19	18	10.83	1	10.70	10.70	17	14,718	0.12%
2020/03/18	6	12.02	1	12.20	11.85	5	14,753	0.03%
2020/03/17	1	12.90	0	0.00	12.75	1	14,623	0.01%
2020/03/16	4	13.45	1	12.95	12.75	3	14,477	0.02%
2020/03/13	5	13.03	1	13.25	13.50	4	14,271	0.03%
2020/03/12	1	14.35	9	15.16	14.35	-8	14,018	-0.06%
2020/03/11	10	16.71	1	16.40	15.90	9	13,831	0.07%
2020/03/10	1	16.40	6	15.88	16.45	-5	13,569	-0.04%
2020/03/09	7	17.10	18	17.11	16.20	-11	13,285	-0.08%
2020/03/06	10	16.85	2	16.88	16.90	8	13,005	0.06%
2020/03/05	1	17.40	2	17.30	17.50	-1	12,656	-0.01%
2020/03/04	2	17.68	18	17.66	17.60	-16	12,393	-0.13%
2020/03/03	1	17.90	22	18.14	18.05	-21	11,946	-0.18%
2020/03/02	18	18.45	26	18.25	17.90	-8	11,585	-0.07%
2020/02/27	147	18.56	114	18.70	18.20	33	11,017	0.30%	大買/大賣/
2020/02/26	29	17.87	57	17.83	18.05	-28	9,546	-0.29%
2020/02/25	4	16.55	1	16.60	16.45	3	8,046	0.04%
2020/02/24	0	0.00	11	16.51	16.60	-11	7,737	-0.14%
2020/02/21	1	16.20	0	0.00	16.25	1	7,447	0.01%
2020/02/20	43	16.42	33	16.04	16.10	10	7,157	0.14%
2020/02/19	3	15.68	5	15.63	15.85	-2	6,594	-0.03%
2020/02/18	2	15.00	2	15.00	15.05	0	6,160	0.00%
2020/02/17	0	0.00	1	14.50	14.50	-1	5,958	-0.02%
2020/02/13	0	0.00	1	14.15	14.05	-1	5,930	-0.02%
2020/02/12	2	14.10	22	14.05	14.05	-20	5,987	-0.33%
2020/02/07	21	13.85	0	0.00	14.05	21	6,037	0.35%
2020/02/06	0	0.00	1	13.70	13.85	-1	6,019	-0.02%
2020/02/04	2	13.50	0	0.00	13.45	2	5,973	0.03%
2020/02/03	0	0.00	1	13.25	13.40	-1	5,965	-0.02%
2020/01/31	0	0.00	14	13.83	13.80	-14	5,836	-0.24%
2020/01/30	14	13.67	0	0.00	13.60	14	5,811	0.24%
2020/01/20	1	15.05	17	15.09	15.05	-16	5,710	-0.28%
2020/01/17	1	14.95	0	0.00	14.95	1	5,677	0.02%
2020/01/16	4	14.89	0	0.00	14.85	4	5,645	0.07%
2020/01/15	1	15.15	0	0.00	15.05	1	5,512	0.02%
2020/01/14	1	15.25	0	0.00	15.25	1	5,502	0.02%
2020/01/09	1	15.25	11.3	15.45	15.50	-10.3	5,566	-0.19%
2020/01/08	11	15.16	1	15.40	15.20	10	5,523	0.18%
2020/01/07	1	15.60	0	0.00	15.60	1	5,417	0.02%
2020/01/03	15	15.80	8	15.95	15.70	7	5,073	0.14%
2020/01/02	0	0.00	3	15.48	15.75	-3	4,772	-0.06%
2019/12/30	0	0.00	1	14.90	15.00	-1	4,477	-0.02%
2019/12/27	10	15.08	63	15.01	15.00	-53	4,400	-1.20%
2019/12/26	54	14.57	13	14.75	14.95	41	4,265	0.96%
2019/12/25	10	14.15	108	14.21	14.30	-98	3,898	-2.51%	大賣/
2019/12/24	3	14.32	0	0.00	14.20	3	3,820	0.08%
2019/12/23	3	14.32	0	0.00	14.40	3	3,796	0.08%
2019/12/20	2	14.43	0	0.00	14.35	2	3,750	0.05%
2019/12/19	0	0.00	18	14.67	14.65	-18	3,677	-0.49%
2019/12/18	1	14.60	1	14.60	14.70	0	3,566	0.00%
2019/12/17	5	14.50	3	14.53	14.55	2	3,473	0.06%
2019/12/16	107	14.49	4	14.43	14.40	103	3,346	3.08%	大買/鉅額交易
2019/12/13	2	14.10	11	14.07	14.10	-9	3,149	-0.29%
2019/12/12	0	0.00	2	13.85	13.75	-2	2,886	-0.07%
2019/12/09	5	13.65	0	0.00	13.75	5	2,715	0.18%
2019/12/06	1	13.30	11	13.35	13.45	-10	2,609	-0.38%
2019/12/04	4	13.03	0	0.00	13.00	4	2,470	0.16%
2019/12/02	8	13.07	1	13.05	13.05	7	2,479	0.28%
2019/11/29	0	0.00	6	13.25	13.20	-6	2,513	-0.24%
2019/11/27	3	13.20	0	0.00	13.25	3	2,530	0.12%
2019/11/26	0	0.00	3	13.30	13.15	-3	2,526	-0.12%
2019/11/25	0	0.00	1	13.25	13.25	-1	2,513	-0.04%
2019/11/21	0	0.00	3	13.30	13.35	-3	2,524	-0.12%
2019/11/19	3	13.10	0	0.00	13.20	3	2,508	0.12%
2019/11/14	3	13.10	0	0.00	13.00	3	2,553	0.12%
2019/11/13	0	0.00	4	13.15	13.10	-4	2,553	-0.16%
2019/11/08	2	13.55	0	0.00	13.50	2	2,480	0.08%
2019/11/07	2	13.55	0	0.00	13.65	2	2,448	0.08%
2019/11/05	0	0.00	8	13.74	13.70	-8	2,340	-0.34%
2019/11/04	0	0.00	5	13.60	13.60	-5	2,315	-0.22%
2019/10/30	11	13.63	0	0.00	13.65	11	2,316	0.47%
2019/10/24	0	0.00	20	13.80	13.85	-20	2,305	-0.87%
2019/10/22	0	0.00	9	13.93	13.90	-9	2,302	-0.39%
2019/10/21	0	0.00	7	13.79	13.85	-7	2,297	-0.30%
2019/10/18	0	0.00	2	13.65	13.65	-2	2,261	-0.09%
2019/10/17	12	13.59	5	13.60	13.55	7	2,206	0.32%
2019/10/16	8	13.53	0	0.00	13.60	8	2,241	0.36%
2019/10/15	18	13.54	0	0.00	13.50	18	2,331	0.77%
2019/10/09	5	13.55	1	13.55	13.50	4	2,506	0.16%
2019/10/08	1	13.65	5	13.70	13.60	-4	2,494	-0.16%
2019/10/04	1	13.50	0	0.00	13.55	1	2,490	0.04%
2019/10/01	0	0.00	1	13.85	13.85	-1	2,499	-0.04%
2019/09/25	10	14.05	0	0.00	13.95	10	2,527	0.40%
2019/09/23	1	14.45	30	14.50	14.45	-29	2,523	-1.15%
2019/09/20	30	14.75	0	0.00	14.60	30	2,538	1.18%
2019/09/16	1	14.55	0	0.00	14.55	1	2,542	0.04%
2019/09/09	1	14.80	0	0.00	14.65	1	2,563	0.04%
2019/09/06	0	0.00	10	14.60	14.65	-10	2,503	-0.40%
2019/09/05	0	0.00	1	14.60	14.55	-1	2,505	-0.04%
2019/09/04	3	14.65	1	14.65	14.65	2	2,596	0.08%
2019/09/03	2	14.60	7	14.56	14.70	-5	2,606	-0.19%
2019/09/02	0	0.00	10	14.15	14.25	-10	2,565	-0.39%
2019/08/21	1	13.80	0	0.00	13.75	1	3,324	0.03%
2019/08/20	10	13.85	5	13.80	14.00	5	3,355	0.15%
2019/08/16	0	0.00	3	13.45	13.55	-3	3,343	-0.09%
2019/08/15	0	0.00	4	13.45	13.55	-4	3,329	-0.12%
2019/08/14	2	13.73	10	14.00	13.70	-8	3,336	-0.24%
2019/08/12	0	0.00	1	14.10	14.05	-1	3,325	-0.03%
2019/08/08	0	0.00	1	14.35	14.25	-1	3,355	-0.03%
2019/08/07	6	14.35	0	0.00	14.15	6	3,392	0.18%
2019/08/06	0	0.00	6	14.20	14.30	-6	3,438	-0.17%
2019/08/05	1	14.25	0	0.00	14.25	1	3,463	0.03%
2019/08/02	1	14.65	2	14.60	14.55	-1	3,614	-0.03%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/31	1	15.00	0	0.00	14.95	1	3,691	0.03%
2019/07/30	2	15.15	0	0.00	15.15	2	3,756	0.05%
2019/07/29	2	15.35	0	0.00	15.35	2	3,914	0.05%
2019/07/25	1	15.15	0	0.00	15.20	1	4,358	0.02%
2019/07/24	2	15.25	2	15.35	15.20	0	4,820	0.00%
2019/07/23	1	15.20	0	0.00	15.10	1	4,865	0.02%
2019/07/19	5	15.20	2	15.15	15.20	3	4,855	0.06%
2019/07/18	10	15.30	150	15.38	15.30	-140	4,860	-2.88%	大賣/鉅額交易
2019/07/17	169	15.65	0	0.00	15.60	169	4,838	3.49%	大買/鉅額交易
2019/07/16	15	15.81	31	15.76	16.00	-16	4,789	-0.33%
2019/07/15	0	0.00	1	14.75	14.75	-1	4,590	-0.02%
2019/07/10	0	0.00	5	14.64	14.70	-5	4,714	-0.11%
2019/07/03	0	0.00	50	14.80	14.90	-50	5,130	-0.97%
2019/07/02	50	14.95	0	0.00	14.90	50	5,200	0.96%
2019/06/28	1	14.60	0	0.00	14.55	1	5,402	0.02%
2019/06/27	19	15.05	0	0.00	15.05	19	5,447	0.35%
2019/06/26	0	0.00	17	14.65	14.80	-17	5,473	-0.31%
2019/06/25	0	0.00	3	14.76	14.65	-3	5,511	-0.06%
2019/06/19	0	0.00	3	14.80	14.80	-3	6,047	-0.05%
2019/06/17	3	14.40	0	0.00	14.40	3	6,523	0.05%
2019/06/13	0	0.00	2	14.58	14.65	-2	7,464	-0.03%
2019/06/12	2	14.55	27	14.61	14.70	-25	8,354	-0.30%
2019/06/11	0	0.00	6	14.30	14.30	-6	8,449	-0.07%
2019/06/06	3	14.03	10	14.15	14.05	-7	9,203	-0.08%
2019/06/05	1	14.30	0	0.00	14.25	1	9,367	0.01%
2019/06/04	0	0.00	2	14.30	14.30	-2	9,419	-0.02%
2019/06/03	19	14.19	0	0.00	14.10	19	9,449	0.20%
2019/05/30	19	15.15	0	0.00	15.15	19	9,112	0.21%
2019/05/29	19	15.14	0	0.00	15.20	19	9,137	0.21%
2019/05/28	5	15.03	7	15.50	15.50	-2	9,215	-0.02%
2019/05/27	10	15.10	0	0.00	15.20	10	9,364	0.11%
2019/05/24	1	15.50	3	15.50	15.45	-2	9,482	-0.02%
2019/05/23	18	15.63	0	0.00	15.45	18	9,507	0.19%
2019/05/22	1	16.10	0	0.00	15.95	1	9,526	0.01%
2019/05/21	3	15.63	2	15.80	16.00	1	9,584	0.01%
2019/05/17	0	0.00	1	16.00	15.50	-1	9,715	-0.01%
2019/05/16	0	0.00	7	16.04	15.80	-7	9,869	-0.07%
2019/05/15	1	15.95	0	0.00	15.90	1	10,090	0.01%
2019/05/13	1	15.30	2	15.58	15.30	-1	10,319	-0.01%
2019/05/10	4	15.68	6	16.55	15.50	-2	10,295	-0.02%
2019/05/09	0	0.00	4	16.60	16.40	-4	10,147	-0.04%
2019/05/08	0	0.00	1	16.60	16.70	-1	10,122	-0.01%
2019/05/07	2	16.75	5	16.95	16.80	-3	10,112	-0.03%
2019/05/06	9	16.82	100	16.90	16.75	-91	10,056	-0.90%
2019/05/03	7	17.61	1	17.55	17.55	6	9,947	0.06%
2019/05/02	8	17.76	4	18.25	17.70	4	9,848	0.04%
2019/04/30	16	17.26	15	17.25	18.10	1	9,508	0.01%
2019/04/25	0	0.00	1	16.75	16.75	-1	8,987	-0.01%
2019/04/22	102	17.10	1	17.10	16.95	101	8,930	1.13%	大買/鉅額交易
2019/04/19	0	0.00	1	16.55	16.55	-1	8,864	-0.01%
2019/04/18	1	16.75	1	16.50	16.45	0	8,863	0.00%
2019/04/16	4	16.93	0	0.00	17.00	4	8,858	0.05%
2019/04/15	0	0.00	36	16.79	16.90	-36	8,825	-0.41%
2019/04/12	6	16.45	0	0.00	16.35	6	8,782	0.07%
2019/04/11	3	16.70	1	16.75	16.65	2	8,701	0.02%
2019/04/10	10	17.08	0	0.00	17.00	10	8,621	0.12%
2019/04/09	8	17.08	10	17.25	17.05	-2	8,563	-0.02%
2019/04/08	17	17.29	0	0.00	17.20	17	8,487	0.20%
2019/04/03	2	17.35	0	0.00	17.40	2	8,414	0.02%
2019/04/02	0	0.00	32	17.63	17.65	-32	8,362	-0.38%
2019/04/01	2	17.05	0	0.00	17.10	2	8,220	0.02%
2019/03/29	20	17.10	0	0.00	17.05	20	8,137	0.25%
2019/03/28	10	17.10	1	17.20	17.20	9	8,115	0.11%
2019/03/27	0	0.00	16	17.30	17.20	-16	8,136	-0.20%
2019/03/26	13	17.18	2	17.35	17.10	11	8,096	0.14%
2019/03/25	15	17.00	0	0.00	17.05	15	8,034	0.19%
2019/03/22	53	17.63	0	0.00	17.45	53	7,913	0.67%
2019/03/21	3	18.30	2	18.15	18.15	1	7,644	0.01%
2019/03/20	14	18.14	22	18.15	18.05	-8	7,508	-0.11%
2019/03/19	18	19.07	1	18.95	18.90	17	7,176	0.24%
2019/03/18	24	21.35	12	20.99	20.75	12	6,678	0.18%
2019/03/15	12	20.37	12	19.97	20.85	0	6,362	0.00%
2019/03/14	10	19.10	1	19.20	19.30	9	5,534	0.16%
2019/03/13	4	19.39	0	0.00	18.95	4	5,465	0.07%
2019/03/12	4	18.98	16	18.99	19.00	-12	5,169	-0.23%
2019/03/11	0	0.00	13	17.82	17.70	-13	4,796	-0.27%
2019/03/08	1	17.05	10	17.10	16.95	-9	4,838	-0.19%
2019/03/07	11	17.44	0	0.00	17.25	11	4,883	0.23%
2019/03/06	1	17.50	10	17.75	17.80	-9	4,838	-0.19%
2019/03/04	0	0.00	5	17.35	17.35	-5	4,655	-0.11%
2019/02/27	11	17.28	0	0.00	17.45	11	4,632	0.24%
2019/02/26	20	18.28	5	17.98	17.80	15	4,707	0.32%
2019/02/25	8	17.83	47	17.72	17.95	-39	4,584	-0.85%
2019/02/22	1	17.15	0	0.00	17.10	1	4,436	0.02%
2019/02/20	10	17.30	0	0.00	17.20	10	4,448	0.22%
2019/02/19	10	17.25	2	17.10	17.15	8	4,383	0.18%
2019/02/18	0	0.00	10	16.85	17.00	-10	4,309	-0.23%
2019/02/15	2	16.75	0	0.00	17.05	2	4,241	0.05%
2019/02/14	26	16.70	33	16.81	17.15	-7	4,070	-0.17%
2019/02/13	22	16.19	10	16.20	16.40	12	3,827	0.31%
2019/02/12	12	15.80	0	0.00	16.05	12	3,718	0.32%
2019/01/30	1	15.10	0	0.00	15.15	1	3,574	0.03%
2019/01/29	1	15.05	0	0.00	15.10	1	3,613	0.03%
2019/01/24	1	14.90	0	0.00	14.80	1	3,623	0.03%
2019/01/23	0	0.00	20	14.50	14.55	-20	3,581	-0.56%
2019/01/15	0	0.00	3	14.15	14.20	-3	3,691	-0.08%
2019/01/11	0	0.00	1	14.15	14.20	-1	3,752	-0.03%
2019/01/10	4	14.11	0	0.00	14.20	4	3,754	0.11%
2019/01/09	0	0.00	10	14.37	14.35	-10	3,755	-0.27%
2019/01/08	0	0.00	17	13.97	14.15	-17	3,730	-0.46%
2019/01/07	0	0.00	1	13.75	13.65	-1	3,733	-0.03%
2019/01/04	2	13.30	3	13.40	13.45	-1	3,760	-0.03%
2019/01/03	7	13.81	0	0.00	13.70	7	3,874	0.18%
2019/01/02	1	14.20	0	0.00	14.00	1	3,875	0.03%
2018/12/28	7	14.45	0	0.00	14.25	7	3,918	0.18%
2018/12/27	0	0.00	1	14.50	14.50	-1	4,006	-0.02%
2018/12/25	1	14.30	0	0.00	14.20	1	4,046	0.02%
2018/12/21	1	14.90	1	14.90	14.95	0	4,042	0.00%
2018/12/20	10	15.09	0	0.00	15.05	10	4,088	0.24%
2018/12/19	5	15.41	0	0.00	15.40	5	4,039	0.12%
2018/12/18	2	15.55	0	0.00	15.55	2	4,038	0.05%
2018/12/14	0	0.00	1	15.80	15.85	-1	4,088	-0.02%
2018/12/13	1	16.00	0	0.00	16.05	1	4,111	0.02%
2018/12/12	2	16.00	2	16.05	16.05	0	4,123	0.00%
2018/12/10	16	16.00	0	0.00	15.80	16	4,204	0.38%
2018/12/07	0	0.00	1	16.65	16.60	-1	4,121	-0.02%
2018/12/06	7	16.35	0	0.00	16.45	7	4,073	0.17%
2018/12/05	0	0.00	1	17.15	17.05	-1	4,049	-0.02%
2018/12/03	6	17.54	16	17.36	17.50	-10	4,110	-0.24%
2018/11/30	10	16.63	15	16.93	17.10	-5	3,861	-0.13%
2018/11/28	1	16.30	0	0.00	16.35	1	3,720	0.03%
2018/11/23	15	16.70	10	17.00	16.35	5	3,702	0.14%
2018/11/22	1	16.75	0	0.00	16.70	1	3,519	0.03%
2018/11/19	1	16.45	6	16.20	16.50	-5	3,520	-0.14%
2018/11/16	0	0.00	5	15.95	15.85	-5	3,685	-0.14%
2018/11/14	10	15.73	0	0.00	15.75	10	3,725	0.27%
2018/11/07	0	0.00	5	16.20	16.30	-5	4,070	-0.12%
2018/11/06	1	16.05	0	0.00	16.05	1	4,169	0.02%
2018/11/02	17	16.68	0	0.00	16.75	17	4,275	0.40%
2018/11/01	0	0.00	1	16.25	16.30	-1	4,277	-0.02%
2018/10/30	2	15.05	0	0.00	15.15	2	4,667	0.04%
2018/10/29	16	15.14	0	0.00	15.10	16	4,722	0.34%
2018/10/23	1	16.70	0	0.00	16.70	1	5,609	0.02%
2018/10/18	0	0.00	12	17.18	17.10	-12	5,635	-0.21%
2018/10/17	0	0.00	21	17.22	17.15	-21	5,652	-0.37%
2018/10/16	2	16.85	2	17.35	16.90	0	5,653	0.00%
2018/10/15	0	0.00	35	17.42	17.25	-35	5,660	-0.62%
2018/10/11	1	16.75	0	0.00	16.75	1	5,614	0.02%
2018/10/09	1	18.60	0	0.00	18.60	1	5,484	0.02%
2018/10/08	9	18.66	5	18.90	18.65	4	5,492	0.07%
2018/10/05	4	19.70	0	0.00	19.05	4	5,455	0.07%
2018/10/03	8	20.63	0	0.00	20.50	8	5,380	0.15%
2018/10/02	2	21.10	0	0.00	21.15	2	5,441	0.04%
2018/09/28	3	21.10	0	0.00	21.15	3	5,687	0.05%
2018/09/27	23	21.50	16	21.90	21.35	7	5,676	0.12%
2018/09/26	13	21.39	23	21.54	21.40	-10	5,626	-0.18%
2018/09/25	2	21.15	0	0.00	21.20	2	5,695	0.04%
2018/09/21	2	21.20	0	0.00	21.35	2	5,751	0.03%
2018/09/20	9	21.54	0	0.00	21.25	9	5,778	0.16%
2018/09/19	1	22.10	23	22.00	22.05	-22	5,749	-0.38%
2018/09/17	2	21.65	12	21.36	21.70	-10	5,846	-0.17%
2018/09/14	0	0.00	8	20.74	20.95	-8	5,829	-0.14%
2018/09/13	2	20.15	0	0.00	20.25	2	5,831	0.03%
2018/09/12	6	20.10	0	0.00	20.20	6	5,833	0.10%
2018/09/10	4	20.05	0	0.00	20.25	4	5,816	0.07%
2018/09/07	18	21.68	2	21.35	21.40	16	5,732	0.28%
2018/09/06	2	22.20	0	0.00	22.35	2	5,723	0.03%
2018/09/05	5	22.82	0	0.00	22.70	5	5,697	0.09%
2018/09/03	13	22.97	6	23.25	23.05	7	5,729	0.12%
2018/08/31	18	22.88	0	0.00	22.80	18	5,720	0.31%
2018/08/30	4	23.10	0	0.00	23.10	4	5,750	0.07%
2018/08/29	4	23.10	0	0.00	23.15	4	5,768	0.07%
2018/08/28	6	23.07	0	0.00	23.05	6	5,774	0.10%
2018/08/27	6	23.05	2	23.45	23.10	4	5,802	0.07%
2018/08/24	14	23.13	0	0.00	23.00	14	5,806	0.24%
2018/08/23	3	23.40	52	23.75	23.80	-49	5,783	-0.85%
2018/08/22	2	22.20	0	0.00	22.20	2	5,559	0.04%
2018/08/20	0	0.00	2	22.05	22.05	-2	5,544	-0.04%
2018/08/17	1	21.75	18	21.78	21.70	-17	5,499	-0.31%
2018/08/16	0	0.00	2	21.20	21.20	-2	5,382	-0.04%
2018/08/15	10	21.46	1	21.40	21.40	9	5,392	0.17%
2018/08/14	6	21.62	0	0.00	22.20	6	5,323	0.11%
2018/08/10	14	23.59	16	23.90	23.50	-2	5,161	-0.04%
2018/08/09	11	23.29	11	23.66	23.65	0	5,148	0.00%
2018/08/07	51	24.50	0	0.00	24.50	51	5,041	1.01%
2018/08/06	4	27.16	0	0.00	26.75	4	4,767	0.08%
2018/08/03	4	26.78	0	0.00	26.40	4	4,706	0.08%
2018/08/02	0	0.00	1	26.95	26.70	-1	4,799	-0.02%
2018/08/01	3	27.50	1	27.20	27.55	2	4,725	0.04%
2018/07/31	2	26.75	0	0.00	26.90	2	4,639	0.04%
2018/07/30	9	26.94	8	26.74	27.60	1	4,313	0.02%
2018/07/25	1	24.50	22	24.58	24.80	-21	3,834	-0.55%
2018/07/24	4	23.64	3	24.05	24.15	1	3,781	0.03%
2018/07/23	16	23.94	0	0.00	23.85	16	3,801	0.42%
2018/07/20	7	24.23	0	0.00	24.25	7	3,814	0.18%
2018/07/10	0	0.00	1	25.00	24.90	-1	4,040	-0.02%
2018/07/09	0	0.00	1	25.15	24.90	-1	3,970	-0.03%
2018/07/06	1	23.85	2	23.90	23.75	-1	3,846	-0.03%
2018/07/04	4	23.80	3	23.65	23.70	1	4,001	0.02%
2018/07/03	5	26.11	4	25.83	25.25	1	3,992	0.03%
2018/07/02	2	26.55	0	0.00	26.05	2	3,895	0.05%
2018/06/29	0	0.00	2	26.05	26.00	-2	3,807	-0.05%
2018/06/28	5	26.04	1	26.25	25.80	4	3,749	0.11%
2018/06/27	8	26.53	8	26.80	26.40	0	3,717	0.00%
2018/06/26	3	25.97	0	0.00	26.05	3	3,635	0.08%
2018/06/25	2	27.20	2	27.75	26.85	0	3,539	0.00%
2018/06/22	3	27.53	1	27.50	27.40	2	3,494	0.06%
2018/06/20	1	28.45	1	29.30	28.55	0	3,504	0.00%
2018/06/19	2	28.88	0	0.00	28.80	2	3,489	0.06%
2018/06/15	4	30.06	2	30.10	30.00	2	3,478	0.06%
2018/06/14	2	31.05	7.3	30.76	30.65	-5.3	3,462	-0.15%
2018/06/13	0	0.00	1	31.90	31.60	-1	3,434	-0.03%
2018/06/12	0	0.00	1	31.65	31.65	-1	3,443	-0.03%
2018/06/11	3	31.58	0	0.00	31.55	3	3,459	0.09%
2018/06/08	0	0.00	1	33.00	32.30	-1	3,425	-0.03%
2018/06/07	1	32.90	0	0.00	32.75	1	3,462	0.03%
2018/05/30	2	32.10	0	0.00	32.10	2	3,662	0.05%
2018/05/24	1	32.75	0	0.00	32.90	1	4,117	0.02%
2018/05/23	2	32.50	0	0.00	32.40	2	4,184	0.05%
2018/05/14	0	0.00	2	35.50	35.60	-2	4,235	-0.05%
2018/05/10	3	33.20	0	0.00	33.50	3	4,197	0.07%
2018/05/07	1	35.85	20	34.70	34.60	-19	4,137	-0.46%
2018/04/26	0	0.00	2	35.10	35.00	-2	4,413	-0.05%
2018/04/24	0	0.00	4	36.60	37.00	-4	4,688	-0.09%
2018/04/23	0	0.00	5	36.60	37.30	-5	4,693	-0.11%
2018/04/20	20	36.10	0	0.00	37.20	20	4,703	0.43%
2018/04/16	1	34.75	0	0.00	34.95	1	4,769	0.02%
2018/04/11	1	34.80	2	35.08	35.00	-1	5,325	-0.02%
2018/04/10	3	33.82	1	34.60	35.45	2	5,281	0.04%
2018/04/09	0	0.00	5	32.05	32.25	-5	5,146	-0.10%
2018/03/31	1	32.50	0	0.00	32.60	1	5,380	0.02%
2018/03/28	1	33.25	2	33.30	33.05	-1	5,580	-0.02%
2018/03/27	3	32.88	0	0.00	32.80	3	5,678	0.05%
2018/03/26	1	32.50	0	0.00	32.20	1	5,839	0.02%
2018/03/23	3	33.10	0	0.00	32.85	3	5,831	0.05%
2018/03/22	1	34.65	0	0.00	34.10	1	5,842	0.02%
2018/03/21	2	34.68	0	0.00	34.25	2	5,932	0.03%
2018/03/20	2	35.40	0	0.00	35.15	2	6,175	0.03%
2018/03/19	2	36.35	0	0.00	36.00	2	6,203	0.03%
2018/03/14	2	37.70	0	0.00	37.75	2	6,286	0.03%
2018/03/13	0	0.00	2	37.85	37.60	-2	6,329	-0.03%
2018/03/12	5	37.62	0	0.00	37.60	5	6,478	0.08%
2018/03/09	1	37.20	0	0.00	36.80	1	6,687	0.01%
2018/03/08	1	36.65	0	0.00	36.50	1	6,698	0.01%
2018/03/07	1	36.50	0	0.00	36.10	1	6,789	0.01%
2018/03/06	4	35.20	1	35.70	36.10	3	6,922	0.04%
2018/03/05	4	36.94	0	0.00	36.15	4	6,935	0.06%
2018/03/02	6	38.00	2	37.75	37.65	4	6,967	0.06%
2018/02/26	2	36.90	0	0.00	37.00	2	6,882	0.03%
2018/02/09	2	30.10	5	30.51	31.55	-3	7,023	-0.04%
2018/02/02	0	0.00	5	34.99	34.80	-5	7,066	-0.07%
2018/02/01	1	34.50	2	34.55	34.50	-1	7,156	-0.01%
2018/01/30	5	34.07	12	34.37	33.90	-7	7,414	-0.09%
2018/01/29	6	34.13	41	34.15	33.70	-35	7,487	-0.47%
2018/01/25	1	35.80	0	0.00	35.45	1	7,477	0.01%
2018/01/24	1	35.70	0	0.00	36.00	1	7,553	0.01%
2018/01/22	2	35.93	2	35.95	36.10	0	7,635	0.00%
2018/01/19	12	36.20	11	36.38	36.45	1	7,686	0.01%
2018/01/18	5	37.82	0	0.00	37.75	5	7,468	0.07%
2018/01/17	2	37.95	5	37.98	37.75	-3	7,545	-0.04%
2018/01/16	3	37.50	3	37.95	37.95	0	7,750	0.00%
2018/01/10	4	37.23	0	0.00	37.25	4	8,355	0.05%
2018/01/09	2	38.95	17	38.60	38.00	-15	8,291	-0.18%
2018/01/08	15	38.56	0	0.00	38.00	15	8,252	0.18%
2018/01/04	5	41.00	6	40.88	40.25	-1	8,136	-0.01%