榮成 (1909)-元大-小港券商分點個股進出

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
14.40
漲跌
▼0.10
漲幅
-0.69%
成交量
3,083張
產業
上市造紙類股
779人加入追蹤

立即追蹤
本地時間:13:30

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

榮成 (1909)籌碼相關－元大-小港券商分點個股進出

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-小港券商分點個股進出
元大-小港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
2024/05/24	2	14.40	1	14.50	14.40	1	2,339	0.04%
2024/05/23	1	14.60	0	0.00	14.50	1	2,304	0.04%
2024/05/22	1	14.95	0	0.00	14.85	1	2,257	0.04%
2024/05/21	2	15.15	0	0.00	15.10	2	2,192	0.09%
2024/05/20	0	0.00	3	15.55	15.35	-3	2,175	-0.14%
2024/05/17	4	15.18	4	15.25	15.40	0	2,124	0.00%
2024/05/16	2	15.15	0	0.00	15.15	2	2,089	0.10%
2024/05/10	3	15.45	0	0.00	15.45	3	2,030	0.15%
2024/05/03	15	15.85	0	0.00	15.70	15	1,926	0.78%
2024/04/29	2	15.83	3	15.73	15.90	-1	1,839	-0.05%
2024/04/25	3	15.60	1	15.75	15.50	2	1,767	0.11%
2024/04/23	8	15.15	8	14.98	15.00	0	1,596	0.00%
2024/04/22	0	0.00	7	15.08	15.10	-7	1,611	-0.43%
2024/04/19	7	14.56	18.2	14.56	14.55	-11.2	1,545	-0.72%
2024/04/18	1.2	14.84	0	0.00	14.90	1.2	1,499	0.08%
2024/04/17	0	0.00	10	14.65	14.70	-10	1,484	-0.67%
2024/04/16	1	14.45	16.2	14.51	14.55	-15.2	1,488	-1.02%
2024/04/15	2	14.70	0	0.00	14.70	2	1,452	0.14%
2024/04/10	0	15.30	0	0.00	15.10	0	1,400	0.00%
2024/04/09	0	0.00	4	15.20	15.20	-4	1,387	-0.29%
2024/04/08	5	15.05	0	0.00	15.00	5	1,327	0.38%
2024/04/03	0	0.00	3	14.88	14.90	-3	1,294	-0.23%
2024/04/02	0	0.00	1.1	14.75	14.80	-1.1	1,283	-0.08%
2024/04/01	0	0.00	0.2	14.90	14.95	-0.2	1,282	-0.02%
2024/03/26	1	14.50	0	0.00	14.50	1	1,195	0.08%
2024/03/22	0	14.40	0	0.00	14.45	0	1,159	0.00%
2024/03/20	5	14.19	0	0.00	14.20	5	1,201	0.42%
2024/03/19	10	14.20	0	0.00	14.20	10	1,200	0.83%
2024/03/15	0	14.30	7	14.29	14.15	-7	1,235	-0.57%
2024/03/14	0	0.00	1	14.40	14.35	-1	1,229	-0.08%
2024/03/13	0	0.00	10	14.35	14.45	-10	1,235	-0.81%
2024/03/12	0	0.00	6	14.35	14.35	-6	1,210	-0.50%
2024/03/11	8	14.25	0	0.00	14.30	8	1,204	0.66%
2024/03/08	4	14.00	0	0.00	14.05	4	1,196	0.33%
2024/03/05	1	14.35	0	0.00	14.35	1	1,171	0.09%
2024/03/04	0	0.00	2	14.55	14.30	-2	1,159	-0.17%
2024/02/29	0	14.05	0	0.00	13.95	0	1,115	0.00%
2024/02/27	0.2	14.00	0	0.00	13.95	0.2	1,124	0.02%
2024/02/26	2	14.08	0	0.00	14.10	2	1,113	0.18%
2024/02/23	7	14.10	0	0.00	14.05	7	1,121	0.62%
2024/02/22	0	0.00	5	14.15	14.15	-5	1,132	-0.44%
2024/02/21	0	14.10	0	0.00	14.15	0	1,131	0.00%
2024/02/19	0	0.00	8	14.35	14.35	-8	1,145	-0.70%
2024/02/15	2	14.00	0	0.00	14.00	2	1,182	0.17%
2024/02/05	1	13.80	0	0.00	13.75	1	1,183	0.08%
2024/02/01	0.2	13.95	0	0.00	14.00	0.2	1,171	0.02%
2024/01/31	4	13.80	0	0.00	13.85	4	1,180	0.34%
2024/01/29	0	0.00	5	14.00	13.90	-5	1,187	-0.42%
2024/01/22	1	13.80	0	0.00	13.65	1	1,239	0.08%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/10	1	14.30	14	14.25	14.25	-13	1,425	-0.91%
2024/01/08	14	14.75	0	0.00	14.70	14	1,548	0.90%
2024/01/05	1	14.65	0	0.00	14.70	1	1,591	0.06%
2023/12/28	0	0.00	10	14.80	14.90	-10	1,786	-0.56%
2023/12/21	0	14.95	0	0.00	14.80	0	1,826	0.00%
2023/12/18	4	15.09	2	15.20	15.05	2	1,817	0.11%
2023/12/13	0	0.00	14	14.60	14.50	-14	1,756	-0.80%
2023/12/12	1.2	14.77	2	14.75	14.70	-0.8	1,736	-0.05%
2023/12/08	3	14.95	0	0.00	14.85	3	1,740	0.17%
2023/12/05	1	15.20	0	0.00	15.25	1	1,755	0.06%
2023/12/04	10	15.25	10	15.05	15.30	0	1,756	0.00%
2023/11/22	0	0.00	0.7	14.80	14.95	-0.7	1,720	-0.04%
2023/11/13	0.1	14.15	0	0.00	14.00	0.1	1,670	0.00%
2023/10/20	0	0.00	1	14.20	14.15	-1	2,178	-0.05%
2023/10/19	0	0.00	6	14.40	14.35	-6	2,223	-0.27%
2023/10/16	0	0.00	4.3	14.80	14.70	-4.3	2,111	-0.21%
2023/10/11	0.3	14.30	0	0.00	14.20	0.3	1,990	0.01%
2023/10/06	1.3	14.60	1	14.50	14.60	0.3	1,981	0.02%
2023/10/05	0.2	14.20	0	0.00	14.15	0.2	1,963	0.01%
2023/10/04	2	14.25	6	14.25	14.20	-4	1,945	-0.21%
2023/10/03	0.3	14.70	0	0.00	14.65	0.3	1,905	0.01%
2023/10/02	2	14.65	0	0.00	14.70	2	1,918	0.10%
2023/09/25	1	14.75	0	0.00	14.75	1	2,052	0.05%
2023/09/21	3	14.75	3	14.75	14.70	0	2,198	0.00%
2023/09/20	2	14.95	0	0.00	14.90	2	2,195	0.09%
2023/09/15	0	0.00	20	15.00	15.00	-20	2,357	-0.85%
2023/09/11	0	0.00	5	14.70	14.75	-5	2,365	-0.21%
2023/09/06	8	14.85	0	0.00	14.75	8	2,391	0.33%
2023/09/05	0	0.00	11	15.10	15.00	-11	2,381	-0.46%
2023/09/04	0	0.00	2	15.20	15.20	-2	2,386	-0.08%
2023/08/30	0	0.00	5	14.85	14.95	-5	2,510	-0.20%
2023/08/28	5	14.65	0	0.00	14.65	5	2,582	0.19%
2023/08/22	0	0.00	5	14.60	14.55	-5	2,618	-0.19%
2023/08/21	3.9	14.66	0	0.00	14.60	3.9	2,625	0.15%
2023/08/18	7	14.79	0	0.00	14.70	7	2,640	0.27%
2023/08/16	5	14.45	0	0.00	14.60	5	2,639	0.19%
2023/08/14	0	0.00	5	14.90	14.85	-5	2,618	-0.19%
2023/08/11	2	15.55	0	0.00	15.40	2	2,579	0.08%
2023/08/10	2.1	15.95	0	0.00	15.85	2.1	2,542	0.08%
2023/08/09	8.1	16.23	0	0.00	16.20	8.1	2,543	0.32%
2023/08/08	0	0.00	6	16.45	16.45	-6	2,540	-0.24%
2023/08/07	3	16.53	0	0.00	16.50	3	2,564	0.12%
2023/08/04	4	16.75	0	0.00	16.70	4	2,564	0.16%
2023/08/02	2	16.95	0	0.00	16.80	2	2,593	0.08%
2023/08/01	1	16.80	0	0.00	16.85	1	2,553	0.04%
2023/07/28	1	17.00	1	16.95	16.80	0	2,491	0.00%
2023/07/27	13	16.87	2	16.98	16.90	11	2,463	0.45%
2023/07/24	4	16.23	2	16.50	16.40	2	2,450	0.08%
2023/07/20	1	16.25	0	0.00	16.25	1	2,723	0.04%
2023/07/19	1	16.10	0	0.00	16.05	1	3,032	0.03%
2023/07/13	8	16.20	2	16.15	16.15	6	4,147	0.14%
2023/07/12	7	16.32	0	0.00	16.30	7	4,136	0.17%
2023/07/11	7	16.47	0	0.00	16.40	7	4,193	0.17%
2023/07/10	8	16.52	0	0.00	16.40	8	4,185	0.19%
2023/07/07	1	16.55	3	16.55	16.60	-2	4,187	-0.05%
2023/07/06	10	16.71	0	0.00	16.70	10	4,198	0.24%
2023/07/04	2	17.15	0	0.00	17.25	2	4,132	0.05%
2023/07/03	3	17.32	8	17.20	17.25	-5	4,091	-0.12%
2023/06/30	6	17.20	0	0.00	17.15	6	4,046	0.15%
2023/06/29	11	17.33	1	17.30	17.40	10	4,026	0.25%
2023/06/27	8	17.00	12.3	17.08	16.95	-4.3	3,918	-0.11%
2023/06/26	10	17.13	0	0.00	17.25	10	3,893	0.26%
2023/06/21	2	17.05	0	0.00	17.05	2	3,837	0.05%
2023/06/20	1	16.90	0	0.00	16.90	1	3,783	0.03%
2023/06/19	0	16.70	0	0.00	16.60	0	3,787	0.00%
2023/06/14	4	16.70	0	0.00	16.70	4	3,824	0.10%
2023/06/12	0	0.00	12	16.74	16.70	-12	3,859	-0.31%
2023/06/09	0.3	16.93	0	0.00	16.95	0.3	3,901	0.01%
2023/06/07	0	0.00	1	17.05	17.15	-1	3,990	-0.03%
2023/06/01	2	17.03	0	0.00	16.90	2	3,977	0.05%
2023/05/31	6	16.60	0	0.00	16.65	6	3,959	0.15%
2023/05/29	0	0.00	7	16.55	16.55	-7	3,998	-0.18%
2023/05/26	2	16.50	9	16.45	16.45	-7	4,015	-0.17%
2023/05/23	0	0.00	2	16.90	16.90	-2	4,044	-0.05%
2023/05/17	2	16.60	0	0.00	16.65	2	4,128	0.05%
2023/05/09	1	17.45	8	17.23	17.10	-7	4,135	-0.17%
2023/05/05	1	17.25	0	0.00	17.25	1	4,219	0.02%
2023/05/03	0	0.00	1	17.15	17.05	-1	4,384	-0.02%
2023/05/02	0	0.00	65	17.29	17.20	-65	4,531	-1.43%
2023/04/26	1	17.25	4	17.58	17.80	-3	4,738	-0.06%
2023/04/25	42	17.80	6	18.25	17.50	36	4,695	0.77%
2023/04/24	62	17.89	2	18.20	18.20	60	4,601	1.30%
2023/04/21	62	17.95	15	18.47	17.40	47	4,338	1.08%
2023/04/20	22	18.35	9	18.41	17.60	13	3,709	0.35%
2023/04/14	0	0.00	2	17.90	17.95	-2	4,183	-0.05%
2023/03/28	4	16.95	1	16.95	17.00	3	4,613	0.07%
2023/03/23	2	16.70	0	0.00	16.80	2	4,798	0.04%
2023/03/17	0	0.00	1	16.50	17.10	-1	4,788	-0.02%
2023/03/16	2	16.70	0	0.00	16.50	2	4,745	0.04%
2023/03/14	3	16.93	0	0.00	16.85	3	4,754	0.06%
2023/03/13	2	17.35	0	0.00	17.35	2	4,701	0.04%
2023/03/10	1	17.40	0	0.00	17.55	1	4,684	0.02%
2023/03/09	2	17.98	0	0.00	17.95	2	4,636	0.04%
2023/03/07	1	18.05	0	0.00	18.20	1	4,571	0.02%
2023/03/06	6	18.10	0	0.00	18.10	6	4,575	0.13%
2023/03/02	1	18.50	0	0.00	18.55	1	4,589	0.02%
2023/03/01	2	18.68	0	0.00	18.50	2	4,571	0.04%
2023/02/24	1	18.90	5	19.00	18.95	-4	4,556	-0.09%
2023/02/23	0	0.00	1	18.80	18.95	-1	4,543	-0.02%
2023/02/21	1	18.90	0	0.00	18.65	1	4,546	0.02%
2023/02/20	0	0.00	1	18.70	18.90	-1	4,597	-0.02%
2023/02/14	0	0.00	2	18.20	18.20	-2	4,785	-0.04%
2023/02/13	0	0.00	2	17.95	18.15	-2	4,813	-0.04%
2023/02/07	0	0.00	2	18.25	18.25	-2	4,732	-0.04%
2023/02/06	1	18.10	1	18.30	18.10	0	4,691	0.00%
2023/02/03	2	18.75	2	18.65	18.70	0	4,622	0.00%
2023/02/02	3	18.57	2	18.45	18.60	1	4,548	0.02%
2023/02/01	0	0.00	2	18.30	18.65	-2	4,444	-0.05%
2023/01/31	0	0.00	1	18.75	18.75	-1	4,345	-0.02%
2023/01/30	4	18.03	1	18.05	18.30	3	4,170	0.07%
2023/01/16	0	0.00	10	16.90	16.75	-10	3,891	-0.26%
2023/01/13	3	17.40	2	17.15	17.10	1	3,828	0.03%
2023/01/12	0	0.00	4	17.69	17.65	-4	3,810	-0.10%
2023/01/10	0	0.00	4	17.25	17.35	-4	3,635	-0.11%
2023/01/09	4	17.24	11	17.32	17.10	-7	3,554	-0.20%
2023/01/06	5	17.38	2	17.38	17.25	3	3,404	0.09%
2023/01/05	12	17.45	61	17.18	17.20	-49	3,295	-1.49%
2023/01/04	76	16.93	19.3	17.02	17.15	56.8	3,003	1.89%
2023/01/03	3	16.43	4	16.38	16.25	-1	2,708	-0.04%
2022/12/30	0	0.00	2	16.20	16.35	-2	2,646	-0.08%
2022/12/29	1	15.75	3	15.72	15.80	-2	2,510	-0.08%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/23	1	15.45	1	15.60	15.55	0	2,367	0.00%
2022/12/22	0	0.00	1	15.85	15.60	-1	2,357	-0.04%
2022/12/21	0	0.00	1	15.20	15.10	-1	2,277	-0.04%
2022/12/19	1	15.50	0	0.00	15.40	1	2,225	0.04%
2022/12/16	5	15.91	0	0.00	15.80	5	2,185	0.23%
2022/12/08	2	15.30	0	0.00	15.30	2	2,016	0.10%
2022/12/07	2	15.60	1	15.70	15.45	1	2,014	0.05%
2022/12/06	4	15.94	0	0.00	15.65	4	1,992	0.20%
2022/12/05	2.4	16.27	10	16.35	16.25	-7.6	1,951	-0.39%
2022/11/29	5	16.16	0	0.00	16.20	5	1,984	0.25%
2022/11/24	1	16.45	0	0.00	16.45	1	2,049	0.05%
2022/11/22	2	16.00	0	0.00	16.00	2	2,005	0.10%
2022/11/21	10	16.15	0	0.00	16.20	10	1,995	0.50%
2022/11/16	0	0.00	2	16.80	16.65	-2	1,945	-0.10%
2022/11/15	4	16.53	0	0.00	16.60	4	1,967	0.20%
2022/11/14	7	16.42	16	16.66	16.55	-9	1,930	-0.47%
2022/11/11	1	16.05	0	0.00	16.25	1	1,815	0.06%
2022/11/10	0	0.00	1	15.70	15.70	-1	1,706	-0.06%
2022/11/08	1	15.35	0	0.00	15.35	1	1,698	0.06%
2022/11/07	1	15.25	1	15.25	15.20	0	1,699	0.00%
2022/10/31	1	15.00	0	0.00	14.85	1	1,744	0.06%
2022/10/14	0	0.00	1	15.25	15.35	-1	1,792	-0.06%
2022/10/13	1	14.90	1	15.00	14.85	0	1,778	0.00%
2022/10/07	0.6	15.35	0	0.00	15.40	0.6	1,771	0.03%
2022/10/05	0	0.00	1	15.25	15.45	-1	1,822	-0.05%
2022/09/26	2	14.65	0	14.70	14.70	2	2,050	0.10%
2022/09/23	0.3	15.00	0	0.00	15.00	0.3	2,102	0.01%
2022/09/21	0	0.00	10	15.20	15.20	-10	2,153	-0.46%
2022/09/19	11	15.31	0	0.00	15.25	11	2,184	0.50%
2022/09/16	0	0.00	1	15.40	15.55	-1	2,200	-0.05%
2022/09/13	0	0.00	1	15.35	15.25	-1	2,267	-0.04%
2022/09/12	0	0.00	1	15.30	15.25	-1	2,298	-0.04%
2022/09/08	1	15.05	0	0.00	15.15	1	2,312	0.04%
2022/09/07	1	15.05	0	0.00	15.05	1	2,311	0.04%
2022/09/05	1	16.10	0	0.00	16.00	1	2,331	0.04%
2022/08/31	0	0.00	5	16.60	16.55	-5	2,376	-0.21%
2022/08/30	1	16.00	1	15.95	16.10	0	2,332	0.00%
2022/08/22	7	16.18	0	0.00	16.10	7	2,375	0.29%
2022/08/16	1	15.35	0	0.00	15.35	1	2,273	0.04%
2022/08/11	0	0.00	1	14.85	14.85	-1	2,303	-0.04%
2022/08/09	1	14.55	0	0.00	14.70	1	2,389	0.04%
2022/07/21	0	0.00	5	15.55	15.75	-5	3,396	-0.15%
2022/07/18	0	0.00	2	15.15	15.25	-2	3,446	-0.06%
2022/07/13	0	0.00	2	15.23	15.05	-2	3,472	-0.06%
2022/07/12	1	15.05	0	0.00	15.15	1	3,439	0.03%
2022/07/06	0	0.00	5	15.65	15.40	-5	3,361	-0.15%
2022/07/05	5	15.30	17	15.33	15.35	-12	3,349	-0.36%
2022/07/04	0	0.00	1	16.15	16.05	-1	3,316	-0.03%
2022/07/01	2	16.10	0	0.00	16.10	2	3,294	0.06%
2022/06/30	1	16.80	50	17.00	16.80	-49	3,261	-1.50%
2022/06/28	0	0.00	8	17.50	17.45	-8	3,221	-0.25%
2022/06/22	3	16.92	4	17.40	16.85	-1	3,350	-0.03%
2022/06/21	0	0.00	10	17.55	17.50	-10	3,336	-0.30%
2022/06/20	2	17.40	1	17.15	17.15	1	3,337	0.03%
2022/06/13	4	17.75	0	0.00	17.75	4	3,365	0.12%
2022/06/06	0	0.00	2	18.20	18.30	-2	3,536	-0.06%
2022/05/26	3	17.95	0	0.00	17.95	3	3,861	0.08%
2022/05/23	1	18.05	0	0.00	18.05	1	3,985	0.03%
2022/05/19	0	0.00	3	17.75	17.90	-3	4,107	-0.07%
2022/05/17	1	17.50	0	0.00	17.70	1	4,040	0.02%
2022/05/16	1	17.50	0	0.00	17.55	1	4,012	0.02%
2022/05/12	11.2	17.70	1	18.15	17.30	10.2	3,961	0.26%
2022/05/11	7.1	18.70	0	0.00	18.75	7.1	3,796	0.19%
2022/05/10	2	19.33	0	0.00	19.35	2	3,739	0.05%
2022/05/09	4	19.56	4	19.64	19.55	0	3,687	0.00%
2022/05/06	2	19.90	1	19.90	20.00	1	3,743	0.03%
2022/05/04	1.2	20.41	0	0.00	20.30	1.2	3,881	0.03%
2022/05/03	3	21.25	3	20.95	20.70	0	3,859	0.00%
2022/04/29	1	20.40	0	0.00	20.10	1	3,581	0.03%
2022/04/28	0	0.00	1	20.05	20.50	-1	3,595	-0.03%
2022/04/27	0	0.00	2	19.93	20.05	-2	3,623	-0.06%
2022/04/25	2	20.83	0	0.00	20.45	2	3,639	0.05%
2022/04/21	15	21.23	1	21.20	21.15	14	3,674	0.38%
2022/04/18	20	20.40	1	20.50	20.35	19	3,820	0.50%
2022/04/11	25	20.80	0	0.00	20.75	25	4,033	0.62%
2022/04/07	2	20.95	0	0.00	20.90	2	4,086	0.05%
2022/04/06	1	21.40	0	0.00	21.50	1	4,130	0.02%
2022/04/01	1	21.35	1	21.40	21.40	0	4,172	0.00%
2022/03/31	5	21.35	3	21.40	21.40	2	4,465	0.04%
2022/03/29	0	0.00	3	21.20	21.10	-3	4,766	-0.06%
2022/03/28	12	21.46	2	21.30	21.50	10	4,754	0.21%
2022/03/25	4	20.98	0	0.00	20.90	4	4,695	0.09%
2022/03/22	1	21.25	0	0.00	21.35	1	4,745	0.02%
2022/03/21	2	21.48	1	21.40	21.50	1	4,885	0.02%
2022/03/17	1	20.80	0	0.00	20.95	1	5,248	0.02%
2022/03/15	1	20.50	0	0.00	20.40	1	5,354	0.02%
2022/03/14	2	20.90	1	21.20	20.85	1	5,376	0.02%
2022/03/10	0	0.00	1	20.20	20.40	-1	5,400	-0.02%
2022/03/09	1	19.50	0	0.00	19.55	1	5,402	0.02%
2022/03/08	3	19.65	0	0.00	19.20	3	5,494	0.05%
2022/03/07	6.1	20.31	0	0.00	20.15	6.1	5,424	0.11%
2022/03/04	0	21.70	6	21.45	21.45	-6	5,458	-0.11%
2022/03/03	0	0.00	6	21.73	21.70	-6	5,550	-0.11%
2022/03/02	4	21.66	2	21.60	21.65	2	5,616	0.04%
2022/03/01	1	21.85	0	0.00	21.80	1	5,678	0.02%
2022/02/25	8	21.69	0	0.00	21.60	8	5,733	0.14%
2022/02/24	6.2	22.23	0	0.00	21.70	6.2	5,783	0.11%
2022/02/23	5	22.30	0	0.00	22.40	5	5,727	0.09%
2022/02/22	1	22.65	0	0.00	22.45	1	5,772	0.02%
2022/02/16	1	22.45	0	0.00	22.50	1	6,176	0.02%
2022/02/15	0	0.00	1	22.35	22.30	-1	6,216	-0.02%
2022/02/14	0.2	22.60	0	0.00	22.40	0.2	6,296	0.00%
2022/02/11	2	23.03	0	0.00	22.90	2	6,319	0.03%
2022/02/08	2.2	22.86	6	23.06	23.10	-3.8	6,500	-0.06%
2022/01/26	2	22.00	2	22.10	22.05	0	6,721	0.00%
2022/01/25	3	22.08	1	22.00	22.05	2	7,132	0.03%
2022/01/24	3	22.28	4	22.44	22.50	-1	7,333	-0.01%
2022/01/21	1	22.90	2	22.95	22.85	-1	7,444	-0.01%
2022/01/20	1	22.85	0	0.00	23.25	1	7,536	0.01%
2022/01/14	2	23.18	0	0.00	23.15	2	7,691	0.03%
2022/01/12	0.1	23.00	1	23.60	23.55	-0.9	7,741	-0.01%
2022/01/11	3	23.23	0	0.00	23.10	3	7,689	0.04%
2022/01/10	0.2	23.40	0	0.00	23.45	0.2	7,762	0.00%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/05	0	0.00	2	23.80	23.80	-2	7,888	-0.03%
2022/01/04	0.2	24.00	0	0.00	23.90	0.2	8,033	0.00%
2022/01/03	2	24.00	10	24.15	24.10	-8	8,236	-0.10%
2021/12/30	0	0.00	1	24.35	24.40	-1	8,439	-0.01%
2021/12/29	51	24.20	0	0.00	24.45	51	8,814	0.58%
2021/12/28	1	24.40	12	24.32	24.25	-11	8,912	-0.12%
2021/12/27	20	24.86	8	24.60	24.55	12	8,969	0.13%
2021/12/24	8	24.35	2	24.45	24.55	6	8,872	0.07%
2021/12/22	1	23.90	1	23.95	23.85	0	8,899	0.00%
2021/12/21	0.3	23.75	6	23.70	23.85	-5.7	9,672	-0.06%
2021/12/20	2	23.75	12	23.80	23.75	-10	10,919	-0.09%
2021/12/17	10	23.75	2	23.70	23.70	8	11,626	0.07%
2021/12/16	1	23.55	15	23.40	23.40	-14	11,709	-0.12%
2021/12/15	6	23.58	2	23.65	23.50	4	11,757	0.03%
2021/12/14	42	24.10	1	24.20	23.60	41	11,674	0.35%
2021/12/08	0	0.00	21	24.45	24.50	-21	11,350	-0.19%
2021/12/07	2	24.78	0	0.00	24.55	2	11,364	0.02%
2021/12/06	0	0.00	3	24.53	24.60	-3	11,348	-0.03%
2021/12/03	1	24.55	0	0.00	24.55	1	11,460	0.01%
2021/12/02	0	0.00	3.1	24.35	24.55	-3.1	11,521	-0.03%
2021/12/01	1	23.80	1	24.00	24.10	0	11,489	0.00%
2021/11/30	5	23.81	0	0.00	24.15	5	11,498	0.04%
2021/11/29	0	0.00	1	24.00	23.70	-1	11,497	-0.01%
2021/11/26	17.1	24.49	0	0.00	24.35	17.1	11,492	0.15%
2021/11/25	2	24.98	4	25.04	25.15	-2	11,641	-0.02%
2021/11/24	10	24.80	0	0.00	24.90	10	11,883	0.08%
2021/11/23	1	24.55	0	0.00	24.30	1	12,181	0.01%
2021/11/18	1	25.40	16	25.42	25.35	-15	13,135	-0.11%
2021/11/17	8	24.93	12	24.86	24.90	-4	13,576	-0.03%
2021/11/16	1	25.50	12	25.61	25.45	-11	14,031	-0.08%
2021/11/15	11	25.05	0	0.00	25.00	11	14,288	0.08%
2021/11/12	3	25.40	0	0.00	25.35	3	14,419	0.02%
2021/11/11	0	0.00	1	25.55	25.25	-1	14,487	-0.01%
2021/11/10	2	25.80	0	0.00	25.25	2	14,686	0.01%
2021/11/09	0	0.00	0	25.50	25.50	0	14,727	0.00%
2021/11/05	10	24.70	0	0.00	25.20	10	14,893	0.07%
2021/11/03	25.2	25.61	12.4	25.59	25.55	12.8	14,868	0.09%
2021/11/02	6	25.93	1	25.75	25.75	5	14,598	0.03%
2021/11/01	81	24.71	91	24.44	24.70	-10	14,140	-0.07%
2021/10/29	12	23.60	5	23.72	24.00	7	13,986	0.05%
2021/10/28	5	23.20	2	23.45	23.25	3	13,892	0.02%
2021/10/27	14	23.41	5	23.20	23.20	9	13,948	0.06%
2021/10/26	5	23.60	14	23.65	23.50	-9	13,963	-0.06%
2021/10/25	2	23.65	1	24.05	24.15	1	14,064	0.01%
2021/10/22	1	23.80	3	24.10	23.85	-2	14,236	-0.01%
2021/10/21	1	24.00	5	24.10	24.25	-4	14,331	-0.03%
2021/10/20	0	0.00	14	23.94	23.90	-14	14,407	-0.10%
2021/10/19	1	23.85	0	0.00	23.75	1	14,536	0.01%
2021/10/18	3	23.77	1	24.20	23.75	2	14,696	0.01%
2021/10/15	1	23.50	0	0.00	23.60	1	14,801	0.01%
2021/10/14	12	23.36	10	23.40	23.30	2	14,915	0.01%
2021/10/13	6	23.08	2	22.95	22.95	4	14,981	0.03%
2021/10/12	2	23.30	3	23.42	23.35	-1	15,093	-0.01%
2021/10/08	7.5	24.30	5	24.83	23.80	2.5	15,197	0.02%
2021/10/07	5	24.54	0	0.00	24.60	5	15,341	0.03%
2021/10/06	25.2	25.19	7	24.40	24.40	18.2	15,683	0.12%
2021/10/05	3	25.30	10	26.05	26.20	-7	15,845	-0.04%
2021/10/04	7	26.54	15	26.24	26.00	-8	16,253	-0.05%
2021/10/01	8.1	26.98	4	26.74	26.60	4.1	17,458	0.02%
2021/09/30	1	27.75	3	27.77	28.15	-2	19,544	-0.01%
2021/09/29	2	27.53	11	27.40	27.35	-9	20,578	-0.04%
2021/09/28	33	29.15	36	28.34	28.00	-3	20,798	-0.01%
2021/09/27	45	29.15	17.5	28.73	29.10	27.5	20,738	0.13%
2021/09/24	15	27.68	8	27.43	27.50	7	20,876	0.03%
2021/09/23	4	25.03	6	25.92	26.30	-2	21,071	-0.01%
2021/09/22	5.1	25.30	0.1	25.30	25.15	5	21,199	0.02%
2021/09/17	3.2	26.14	0	0.00	25.90	3.2	21,437	0.01%
2021/09/15	4	26.09	5	26.52	26.75	-1	22,009	0.00%
2021/09/14	2.4	26.49	0	0.00	26.50	2.4	23,056	0.01%
2021/09/13	2	26.80	0	0.00	26.95	2	24,384	0.01%
2021/09/10	1	26.80	0	0.00	26.90	1	24,983	0.00%
2021/09/09	0	0.00	1	26.60	26.85	-1	25,064	0.00%
2021/09/08	3	26.45	0	26.40	26.15	3	25,148	0.01%
2021/09/07	3	26.88	4	26.83	26.85	-1	25,156	0.00%
2021/09/06	2	27.10	40.1	27.25	27.05	-38.1	25,237	-0.15%
2021/09/03	2.2	27.50	5	27.43	27.35	-2.8	25,676	-0.01%
2021/09/02	5.1	27.56	2.1	27.56	27.40	3	26,116	0.01%
2021/09/01	0	0.00	5	28.15	28.05	-5	26,306	-0.02%
2021/08/31	36	28.18	1.4	28.14	28.20	34.6	26,884	0.13%
2021/08/30	38	28.99	8	28.99	28.80	30	28,273	0.11%
2021/08/27	17.2	30.14	14.1	30.02	29.80	3.1	28,864	0.01%
2021/08/26	7.2	30.32	16	30.19	30.40	-8.8	30,057	-0.03%
2021/08/25	9.1	30.24	14	30.18	29.80	-4.9	30,309	-0.02%
2021/08/24	13.6	30.00	11.1	29.86	30.20	2.5	30,105	0.01%
2021/08/23	21.5	29.50	23	29.34	29.80	-1.5	29,992	-0.01%
2021/08/20	37	29.15	33.8	29.33	29.35	3.2	29,683	0.01%
2021/08/19	12.1	28.11	3	27.60	27.25	9.1	29,232	0.03%
2021/08/18	1	26.70	12	26.72	27.65	-11	28,981	-0.04%
2021/08/17	2	27.95	1	28.04	27.20	1	29,034	0.00%
2021/08/16	0	28.25	1	28.20	28.20	-1	29,325	0.00%
2021/08/13	10	27.90	1	27.70	27.70	9	29,278	0.03%
2021/08/12	2	28.15	0	0.00	27.45	2	29,479	0.01%
2021/08/11	3.2	27.23	0	0.00	27.25	3.2	29,712	0.01%
2021/08/10	0	0.00	3	27.88	27.80	-3	30,267	-0.01%
2021/08/09	1	27.50	0	0.00	27.50	1	30,588	0.00%
2021/08/06	0	0.00	2	27.60	27.50	-2	30,886	-0.01%
2021/08/05	2	27.73	10	27.70	27.70	-8	31,285	-0.03%
2021/08/02	1	27.30	1	27.50	28.10	0	33,857	0.00%
2021/07/30	1.4	28.32	2	28.30	28.25	-0.6	33,900	0.00%
2021/07/29	3	28.52	3	28.70	28.85	0	34,038	0.00%
2021/07/28	4	26.49	1.1	27.79	26.75	3	34,043	0.01%
2021/07/27	4	27.56	6	27.63	27.50	-2	34,246	-0.01%
2021/07/26	1.1	28.48	10	28.90	28.10	-8.9	34,397	-0.03%
2021/07/23	0	0.00	24	28.74	29.00	-24	34,542	-0.07%
2021/07/22	0	0.00	9	28.23	27.90	-9	34,617	-0.03%
2021/07/21	17.3	28.03	8.1	28.22	27.95	9.2	34,729	0.03%
2021/07/20	0.1	28.70	3.2	28.73	28.70	-3.1	35,260	-0.01%
2021/07/19	7.2	29.67	13	29.68	29.75	-5.8	35,762	-0.02%
2021/07/16	6	29.57	1.1	29.95	29.55	4.9	37,051	0.01%
2021/07/15	4	28.53	7	29.73	29.80	-3	37,296	-0.01%
2021/07/14	6	28.74	7.2	29.01	28.65	-1.2	37,389	0.00%
2021/07/13	21.3	29.34	40	29.06	28.55	-18.8	37,654	-0.05%
2021/07/12	25	30.59	7	30.13	30.00	18	37,373	0.05%
2021/07/09	4.6	30.90	12.1	31.20	30.60	-7.5	37,170	-0.02%
2021/07/08	70.5	31.71	41	31.99	31.20	29.5	37,200	0.08%
2021/07/07	50.1	32.31	63.3	31.76	33.00	-13.2	37,498	-0.04%
2021/07/06	27	30.37	46	30.88	30.20	-19	36,604	-0.05%
2021/07/05	10	28.97	21	29.27	29.30	-11	35,690	-0.03%
2021/07/02	37.3	29.27	39	29.92	28.75	-1.7	35,679	0.00%
2021/07/01	30	29.44	55	30.10	29.15	-25	35,241	-0.07%
2021/06/30	61	28.88	69	29.08	29.10	-8	34,075	-0.02%
2021/06/29	14	28.01	6	28.03	27.95	8	33,456	0.02%
2021/06/28	11	27.90	256	27.83	28.05	-245	33,345	-0.73%	大賣/鉅額交易
2021/06/25	9	28.13	5.2	28.44	28.40	3.8	33,139	0.01%
2021/06/24	10	28.50	20	28.29	28.05	-10	33,230	-0.03%
2021/06/23	739	29.30	481	27.99	28.00	258	32,962	0.78%	大買/大賣/鉅額交易
2021/06/22	403	28.40	368	28.31	28.35	35	32,133	0.11%	大買/大賣/
2021/06/21	26	26.90	29	26.65	27.20	-3	31,048	-0.01%
2021/06/18	4	25.98	3	26.07	26.20	1	30,521	0.00%
2021/06/17	3.2	26.05	3	26.12	26.05	0.2	30,515	0.00%
2021/06/15	0	0.00	4	26.20	26.20	-4	30,771	-0.01%
2021/06/11	18	26.23	8	25.91	25.80	10	30,806	0.03%
2021/06/09	2	25.95	5.2	26.07	25.80	-3.2	30,328	-0.01%
2021/06/08	67	27.13	86	26.56	26.95	-19	30,281	-0.06%
2021/06/07	88	26.88	116	27.00	26.75	-28	30,078	-0.09%	大賣/
2021/06/04	20	26.20	28	26.53	25.45	-8	29,176	-0.03%
2021/06/03	83	26.19	57	26.42	26.30	26	28,926	0.09%
2021/06/02	19	24.52	18	24.79	25.00	1	27,737	0.00%
2021/06/01	3	23.82	2	23.73	24.05	1	27,738	0.00%
2021/05/31	2.3	23.75	7	24.23	23.45	-4.7	28,031	-0.02%
2021/05/28	6	23.17	6	23.22	23.40	0	28,241	0.00%
2021/05/27	13	22.63	3	23.13	22.55	10	28,840	0.03%
2021/05/26	6	22.48	5.2	22.44	22.65	0.8	28,940	0.00%
2021/05/25	8	22.38	3	22.20	22.45	5	29,170	0.02%
2021/05/24	7	22.31	3	22.37	22.50	4	29,306	0.01%
2021/05/21	2	21.43	0	0.00	21.80	2	29,216	0.01%
2021/05/20	34	21.00	13	21.13	20.90	21	29,656	0.07%
2021/05/19	13	21.34	33	21.36	21.65	-20	29,814	-0.07%
2021/05/18	22.2	20.83	12	20.77	21.40	10.2	29,967	0.03%
2021/05/17	33	19.85	14	20.08	19.75	19	29,750	0.06%
2021/05/14	4	21.73	2.4	22.58	21.90	1.6	29,442	0.01%
2021/05/13	25	22.64	2	22.70	22.75	23	29,129	0.08%
2021/05/12	23	24.86	13	25.97	24.30	10	28,784	0.03%
2021/05/11	39.4	28.69	22	29.19	27.00	17.4	28,130	0.06%
2021/05/10	22	27.80	11	28.12	27.70	11	26,837	0.04%
2021/05/07	10	25.70	1	25.45	26.30	9	26,299	0.03%
2021/05/06	14	25.66	0	0.00	26.05	14	26,174	0.05%
2021/05/05	1	26.75	1	26.00	26.20	0	26,135	0.00%
2021/05/04	7	26.21	9	26.58	25.65	-2	26,011	-0.01%
2021/05/03	11	28.78	172	28.85	27.75	-161	25,692	-0.63%	大賣/鉅額交易
2021/04/29	1	29.00	6	29.36	29.20	-5	25,556	-0.02%
2021/04/28	13	29.46	7	29.39	29.50	6	25,490	0.02%
2021/04/27	19	28.99	25	28.96	29.05	-6	25,392	-0.02%
2021/04/26	280	29.45	293	29.66	29.45	-13	25,277	-0.05%	大買/大賣/
2021/04/23	21	28.54	79	28.92	28.80	-58	24,765	-0.23%
2021/04/22	40	29.37	34	29.36	28.15	6	24,382	0.02%
2021/04/21	30	28.38	20	28.60	28.50	10	23,289	0.04%
2021/04/20	181	28.10	44	28.06	28.15	137	22,959	0.60%	大買/鉅額交易
2021/04/19	29	28.44	15	28.48	28.60	14	22,984	0.06%
2021/04/16	52	26.88	74.3	27.24	27.35	-22.3	22,491	-0.10%
2021/04/15	37	27.17	4	26.84	26.55	33	22,548	0.15%
2021/04/14	34.2	26.16	35	26.37	26.50	-0.8	22,414	0.00%
2021/04/13	124.2	28.86	80	28.47	27.45	44.2	22,241	0.20%	大買/
2021/04/12	43	27.20	19	27.52	27.70	24	21,035	0.11%
2021/04/09	20	25.45	26	25.14	25.20	-6	20,166	-0.03%
2021/04/08	32	25.76	2.2	25.72	25.75	29.8	20,195	0.15%
2021/04/07	0	0.00	1	25.20	25.20	-1	20,189	0.00%
2021/04/06	16	25.45	5	25.46	25.45	11	21,139	0.05%
2021/04/01	17	25.43	15	25.49	25.40	2	21,886	0.01%
2021/03/31	3	25.12	0	0.00	25.00	3	22,025	0.01%
2021/03/30	6	25.13	3	25.25	25.05	3	22,293	0.01%
2021/03/29	5	25.20	33	25.28	25.15	-28	22,530	-0.12%
2021/03/26	3	24.70	5	24.65	24.65	-2	22,966	-0.01%
2021/03/25	16	24.48	0	0.00	24.35	16	23,415	0.07%
2021/03/24	29	24.81	9	24.98	24.70	20	23,412	0.09%
2021/03/23	2	24.25	3	24.25	24.20	-1	23,728	0.00%
2021/03/22	1	24.20	8	24.30	24.55	-7	24,839	-0.03%
2021/03/19	2	24.58	1	24.70	24.35	1	25,482	0.00%
2021/03/18	10.2	24.66	1	24.60	24.65	9.2	25,393	0.04%
2021/03/17	2	24.78	4	24.65	25.00	-2	25,353	-0.01%
2021/03/16	4	25.18	6	25.23	25.05	-2	25,596	-0.01%
2021/03/15	6	26.31	4	26.14	26.00	2	25,472	0.01%
2021/03/12	8	26.19	3	26.30	26.50	5	25,862	0.02%
2021/03/11	7	26.75	28	26.52	26.20	-21	25,667	-0.08%
2021/03/10	43	26.34	0	0.00	26.60	43	25,320	0.17%
2021/03/09	3	25.77	32	26.04	26.60	-29	24,847	-0.12%
2021/03/08	18	25.63	14	25.43	25.25	4	24,442	0.02%
2021/03/05	246	25.12	239	24.90	25.10	7	24,446	0.03%	大買/大賣/
2021/03/04	0	0.00	17.2	25.57	25.35	-17.2	24,527	-0.07%
2021/03/03	10	24.69	26	25.03	25.10	-16	24,643	-0.06%
2021/03/02	282	23.98	268	24.78	23.85	14	24,673	0.06%	大買/大賣/
2021/02/26	6	24.73	6	24.73	24.55	0	23,870	0.00%
2021/02/25	6	24.50	6	24.50	24.50	0	23,628	0.00%
2021/02/24	18	24.36	0	0.00	23.75	18	23,315	0.08%
2021/02/23	3	25.02	17	24.88	24.90	-14	22,923	-0.06%
2021/02/22	212	24.45	203.7	24.53	24.40	8.3	22,613	0.04%	大買/大賣/
2021/02/19	3	23.85	20	23.80	24.00	-17	21,988	-0.08%
2021/02/18	137	23.39	133	22.98	23.40	4	21,673	0.02%	大買/大賣/
2021/02/17	7	21.82	10	21.56	22.60	-3	21,185	-0.01%
2021/02/04	0	0.00	1	20.50	20.60	-1	21,036	0.00%
2021/02/03	4	20.23	0	0.00	20.10	4	21,083	0.02%
2021/02/01	0	0.00	22	19.20	19.80	-22	21,016	-0.10%
2021/01/28	0	0.00	3	19.70	19.55	-3	20,941	-0.01%
2021/01/27	1	19.45	0	0.00	19.45	1	20,916	0.00%
2021/01/25	0	0.00	2	20.15	20.25	-2	20,681	-0.01%
2021/01/22	0	0.00	3	19.65	19.80	-3	20,700	-0.01%
2021/01/21	0	0.00	20	20.00	19.55	-20	20,658	-0.10%
2021/01/20	2	19.78	1	19.75	19.70	1	20,550	0.00%
2021/01/19	2	20.65	1	21.00	20.45	1	20,529	0.00%
2021/01/18	7	20.61	20	20.65	20.75	-13	20,590	-0.06%
2021/01/15	2	20.48	23	20.67	20.50	-21	20,512	-0.10%
2021/01/14	0	0.00	11	21.00	21.10	-11	20,317	-0.05%
2021/01/13	1	21.85	2	21.45	21.50	-1	20,062	0.00%
2021/01/12	11	21.84	21	21.76	21.65	-10	19,936	-0.05%
2021/01/11	0	0.00	2	22.93	22.75	-2	19,579	-0.01%
2021/01/08	4	23.09	6.1	23.12	23.00	-2.1	19,476	-0.01%
2021/01/07	1	22.80	2	22.35	22.35	-1	19,165	-0.01%
2021/01/06	8	22.52	43	22.66	22.30	-35	19,005	-0.18%
2021/01/05	14	22.34	2	22.15	22.40	12	18,620	0.06%
2021/01/04	23	23.13	3.1	23.15	23.00	19.9	18,298	0.11%
2020/12/31	0.4	23.20	1	23.10	23.25	-0.6	17,806	0.00%
2020/12/30	19	23.44	4.1	23.37	23.20	14.9	17,598	0.08%
2020/12/29	68	24.12	17	23.84	23.55	51	17,264	0.30%
2020/12/28	16	23.17	16.4	23.07	23.30	-0.4	16,048	0.00%
2020/12/25	13	22.45	38	22.59	22.00	-25	15,075	-0.17%
2020/12/24	5	22.60	31	22.52	22.60	-26	14,630	-0.18%
2020/12/23	3	21.75	3	21.70	21.85	0	14,265	0.00%
2020/12/22	6	22.38	16	22.71	21.10	-10	14,034	-0.07%
2020/12/21	242	22.14	199	21.96	22.15	43	13,356	0.32%	大買/大賣/
2020/12/18	3	21.30	1	21.70	21.70	2	12,909	0.02%
2020/12/17	6	21.55	1	21.85	21.65	5	12,765	0.04%
2020/12/16	54	21.89	33	22.00	21.95	21	12,331	0.17%
2020/12/15	110	21.26	105	20.60	20.85	5	11,296	0.04%	大買/大賣/
2020/12/14	0	0.00	6	20.28	20.05	-6	10,747	-0.06%
2020/12/11	7	19.85	1	19.60	19.70	6	11,001	0.05%
2020/12/10	3	20.30	10	19.75	20.05	-7	10,978	-0.06%
2020/12/09	0	0.00	32	19.85	20.05	-32	10,723	-0.30%
2020/12/08	31	19.36	7	19.72	19.80	24	10,876	0.22%
2020/12/07	0	0.00	5	18.55	18.60	-5	10,537	-0.05%
2020/12/04	2	18.63	1	18.80	18.75	1	10,758	0.01%
2020/12/03	1	18.60	5	18.76	18.65	-4	10,834	-0.04%
2020/12/02	3	19.40	35	19.23	19.20	-32	10,983	-0.29%
2020/12/01	37	19.02	51	19.21	19.40	-14	10,885	-0.13%
2020/11/30	13	19.40	7	19.08	19.05	6	10,762	0.06%
2020/11/27	0	0.00	9	18.48	18.50	-9	10,297	-0.09%
2020/11/26	16	17.93	29	17.85	18.10	-13	10,050	-0.13%
2020/11/25	0	0.00	5	17.20	16.95	-5	10,420	-0.05%
2020/11/24	2	16.80	2	17.00	16.85	0	11,456	0.00%
2020/11/23	10	16.89	0	0.00	16.80	10	12,322	0.08%
2020/11/20	0	0.00	11	16.92	17.00	-11	12,641	-0.09%
2020/11/19	7	17.03	0	0.00	17.00	7	12,682	0.06%
2020/11/17	0	0.00	10	17.15	17.10	-10	12,685	-0.08%
2020/11/13	11	16.99	39	17.15	16.85	-28	12,720	-0.22%
2020/11/12	2	17.10	1	17.00	17.00	1	12,352	0.01%
2020/11/11	0	0.00	12	17.07	17.05	-12	12,385	-0.10%
2020/11/10	10	16.74	12	16.61	16.75	-2	12,326	-0.02%
2020/11/09	25	16.50	7	16.63	16.50	18	12,306	0.15%
2020/11/06	5	16.15	0	0.00	16.00	5	12,252	0.04%
2020/11/04	0	0.00	5	16.50	16.35	-5	12,490	-0.04%
2020/11/03	5	16.40	0	0.00	16.35	5	12,468	0.04%
2020/11/02	0	0.00	1	16.40	16.45	-1	12,625	-0.01%
2020/10/30	11	16.30	0	0.00	16.10	11	12,590	0.09%
2020/10/29	26	16.41	0	0.00	16.45	26	12,502	0.21%
2020/10/28	5	17.04	0	0.00	16.80	5	12,444	0.04%
2020/10/27	4	17.31	31	17.18	17.35	-27	12,406	-0.22%
2020/10/26	12	17.34	7	17.27	17.40	5	12,249	0.04%
2020/10/23	30	16.51	2	16.55	16.80	28	12,015	0.23%
2020/10/22	1	16.30	2	16.20	16.15	-1	11,926	-0.01%
2020/10/21	1	15.90	0	0.00	16.10	1	11,877	0.01%
2020/10/19	5	16.10	0	0.00	16.25	5	11,898	0.04%
2020/10/16	12	16.30	30	16.25	16.15	-18	11,900	-0.15%
2020/10/15	1	16.35	0	0.00	16.40	1	11,979	0.01%
2020/10/14	8	16.77	0	0.00	16.65	8	12,112	0.07%
2020/10/12	1	16.50	0	0.00	16.45	1	12,197	0.01%
2020/10/07	0	0.00	1	16.90	17.00	-1	12,479	-0.01%
2020/10/06	16	16.98	8	17.29	16.95	8	12,455	0.06%
2020/10/05	6	16.73	4	16.85	16.70	2	12,445	0.02%
2020/09/30	5	16.70	33	16.65	16.75	-28	12,476	-0.22%
2020/09/29	0	0.00	1	16.80	16.75	-1	12,585	-0.01%
2020/09/25	0	0.00	17	16.71	16.50	-17	12,726	-0.13%
2020/09/24	32	17.15	12	17.15	16.70	20	12,623	0.16%
2020/09/22	5	17.47	0	0.00	17.45	5	12,466	0.04%
2020/09/21	2	18.13	0	0.00	17.90	2	12,326	0.02%
2020/09/18	5	18.36	3	18.45	18.25	2	12,286	0.02%
2020/09/17	8	18.37	1	18.50	18.20	7	12,245	0.06%
2020/09/16	13	18.60	11	18.34	18.55	2	12,087	0.02%
2020/09/15	0	0.00	1	17.95	17.90	-1	11,716	-0.01%
2020/09/14	35	17.80	6	17.67	17.70	29	11,687	0.25%
2020/09/11	1	17.50	4	17.90	17.45	-3	11,673	-0.03%
2020/09/10	2	17.30	14	17.64	17.70	-12	11,860	-0.10%
2020/09/09	12	17.55	8	17.64	17.45	4	12,503	0.03%
2020/09/08	5	17.35	86	17.46	17.25	-81	12,463	-0.65%
2020/09/07	13	17.48	9	17.81	17.40	4	12,358	0.03%
2020/09/04	3	17.10	7	17.01	17.05	-4	12,113	-0.03%
2020/09/03	31	17.16	20	17.05	17.20	11	12,388	0.09%
2020/09/02	21	16.80	14	16.79	17.00	7	12,253	0.06%
2020/09/01	68	17.11	65	17.10	17.05	3	12,117	0.02%
2020/08/31	46	17.01	29	17.08	17.45	17	11,852	0.14%
2020/08/28	8	16.36	78	16.19	16.40	-70	11,091	-0.63%
2020/08/27	47	15.24	12	15.35	15.15	35	10,286	0.34%
2020/08/26	0	0.00	12	15.23	15.30	-12	9,435	-0.13%
2020/08/25	11	14.01	0	0.00	13.95	11	9,154	0.12%
2020/08/24	1	13.80	0	0.00	13.90	1	9,251	0.01%
2020/08/20	20	13.75	0	0.00	13.75	20	9,783	0.20%
2020/08/19	1	14.45	0	0.00	14.50	1	9,664	0.01%
2020/08/17	1	15.10	0	0.00	15.05	1	9,622	0.01%
2020/08/13	5	14.80	0	0.00	14.90	5	9,576	0.05%
2020/08/12	10	15.10	16	14.89	14.80	-6	9,882	-0.06%
2020/08/11	15	15.12	17	14.98	15.05	-2	9,856	-0.02%
2020/08/07	21	14.99	33	14.89	14.85	-12	9,679	-0.12%
2020/08/06	15	14.68	30	14.82	14.90	-15	9,658	-0.16%
2020/08/05	11	14.40	10	14.45	14.50	1	9,551	0.01%
2020/08/04	3	14.25	5	14.32	14.30	-2	9,604	-0.02%
2020/08/03	10	14.40	10	14.35	14.40	0	9,745	0.00%
2020/07/31	16	14.59	1	14.35	14.65	15	10,163	0.15%
2020/07/30	11	14.20	10	14.25	14.25	1	10,280	0.01%
2020/07/28	0	0.00	1	13.90	14.20	-1	10,367	-0.01%
2020/07/27	10	14.40	12	14.18	14.15	-2	10,380	-0.02%
2020/07/24	11	14.48	0	0.00	14.35	11	10,448	0.11%
2020/07/23	10	14.90	10	14.85	14.85	0	10,370	0.00%
2020/07/22	0	0.00	20	14.94	14.90	-20	10,392	-0.19%
2020/07/21	2	15.10	14	15.04	14.90	-12	10,347	-0.12%
2020/07/20	5	14.93	41	14.89	15.10	-36	10,242	-0.35%
2020/07/17	1	14.65	0	0.00	14.45	1	10,072	0.01%
2020/07/16	2	15.00	5	14.95	14.90	-3	10,092	-0.03%
2020/07/15	42	14.89	55	15.04	14.75	-13	10,012	-0.13%
2020/07/10	3	13.93	0	0.00	13.95	3	10,023	0.03%
2020/07/09	0	0.00	16	14.50	14.40	-16	10,033	-0.16%
2020/07/08	0	0.00	11	14.54	14.60	-11	10,021	-0.11%
2020/07/07	23	14.48	0	0.00	14.45	23	9,954	0.23%
2020/07/06	0	0.00	12	14.60	14.70	-12	9,943	-0.12%
2020/07/01	0	0.00	23	14.34	14.35	-23	10,140	-0.23%
2020/06/30	0	0.00	3	14.15	14.25	-3	10,164	-0.03%
2020/06/29	15	13.97	23	13.92	14.00	-8	10,181	-0.08%
2020/06/24	10	14.25	1	14.20	14.20	9	10,114	0.09%
2020/06/23	25	14.35	7	14.47	14.30	18	10,084	0.18%
2020/06/22	6	14.35	0	0.00	14.55	6	10,079	0.06%
2020/06/19	50	14.62	0	0.00	14.45	50	10,290	0.49%
2020/06/18	26	14.93	2	14.85	14.85	24	10,179	0.24%
2020/06/17	74	15.02	68	15.04	14.75	6	10,112	0.06%
2020/06/16	14	14.94	103	14.73	15.10	-89	9,644	-0.92%	大賣/
2020/06/15	58	14.04	7	13.96	13.75	51	8,973	0.57%
2020/06/12	1	13.20	0	0.00	13.45	1	8,919	0.01%
2020/06/11	0	0.00	34	13.77	13.60	-34	9,002	-0.38%
2020/06/10	13	14.11	0	0.00	13.85	13	9,104	0.14%
2020/06/09	10	13.75	26	13.80	13.90	-16	9,041	-0.18%
2020/06/08	11	13.42	6	13.65	13.50	5	9,310	0.05%
2020/06/05	0	0.00	13	13.78	13.65	-13	9,508	-0.14%
2020/06/04	10	13.40	24	13.50	13.45	-14	9,736	-0.14%
2020/06/03	6	13.75	56	13.95	13.75	-50	9,877	-0.51%
2020/06/02	0	0.00	5	13.35	13.30	-5	9,928	-0.05%
2020/06/01	0	0.00	16	13.25	13.25	-16	10,142	-0.16%
2020/05/29	11	13.20	35	13.23	13.20	-24	10,505	-0.23%
2020/05/28	37	13.35	7	13.14	13.10	30	10,702	0.28%
2020/05/27	31	12.65	10	12.55	12.60	21	10,775	0.19%
2020/05/26	0	0.00	1	12.30	12.40	-1	12,142	-0.01%
2020/05/25	0	0.00	1	12.10	12.25	-1	13,606	-0.01%
2020/05/22	8	12.38	0	0.00	12.20	8	13,903	0.06%
2020/05/20	2	12.60	0	0.00	12.55	2	14,374	0.01%
2020/05/19	16	12.80	1.1	12.94	12.80	14.9	14,879	0.10%
2020/05/15	21	12.18	1	12.10	12.00	20	15,174	0.13%
2020/05/14	3	12.10	0	0.00	12.05	3	15,208	0.02%
2020/05/12	1	12.50	0	0.00	12.60	1	15,106	0.01%
2020/05/11	1	12.35	3	12.35	12.55	-2	15,021	-0.01%
2020/05/08	9	12.21	6	12.40	12.15	3	14,963	0.02%
2020/05/07	16	12.49	2	12.55	12.30	14	14,839	0.09%
2020/05/06	38	12.71	382	12.86	12.45	-344	14,409	-2.39%	大賣/鉅額交易
2020/05/04	2	13.15	17	13.19	13.00	-15	14,232	-0.11%
2020/04/30	0	0.00	3	13.30	13.40	-3	14,190	-0.02%
2020/04/29	380	13.28	0	0.00	13.15	380	14,217	2.67%	大買/鉅額交易
2020/04/28	0	0.00	15	13.12	13.10	-15	14,145	-0.11%
2020/04/27	20	13.05	17	13.07	13.00	3	14,252	0.02%
2020/04/24	1	12.40	2	12.60	12.40	-1	14,183	-0.01%
2020/04/23	9	12.52	0	0.00	12.45	9	14,209	0.06%
2020/04/22	15	12.53	1	12.45	12.45	14	14,342	0.10%
2020/04/21	4	12.83	1	12.60	12.40	3	14,360	0.02%
2020/04/20	0	0.00	3	13.03	13.05	-3	14,296	-0.02%
2020/04/17	14	12.98	1	13.20	13.00	13	14,282	0.09%
2020/04/16	4	13.04	1	13.15	13.10	3	14,182	0.02%
2020/04/15	36	12.95	33	13.17	13.35	3	14,176	0.02%
2020/04/14	0	0.00	5	12.59	12.60	-5	14,042	-0.04%
2020/04/13	5	12.37	0	0.00	12.35	5	14,138	0.04%
2020/04/10	2	12.50	2	12.60	12.60	0	14,301	0.00%
2020/04/09	3	12.55	3	12.75	12.55	0	14,554	0.00%
2020/04/08	3	12.45	4	12.54	12.50	-1	14,715	-0.01%
2020/04/07	4	12.24	0	0.00	12.35	4	14,648	0.03%
2020/04/06	0	0.00	2	12.48	12.35	-2	14,582	-0.01%
2020/04/01	0	0.00	5	11.60	11.95	-5	14,596	-0.03%
2020/03/31	0	0.00	10	11.70	11.55	-10	14,852	-0.07%
2020/03/25	1	11.90	10	11.63	11.65	-9	14,807	-0.06%
2020/03/24	3	11.30	41	11.30	11.25	-38	14,670	-0.26%
2020/03/23	23	10.72	35	10.84	10.95	-12	14,700	-0.08%
2020/03/20	0	0.00	4	11.48	11.40	-4	14,672	-0.03%
2020/03/19	50	10.96	0	0.00	10.70	50	14,718	0.34%
2020/03/18	19	12.15	9	12.56	11.85	10	14,753	0.07%
2020/03/17	27	12.84	28	12.73	12.75	-1	14,623	-0.01%
2020/03/16	55	13.17	2	13.15	12.75	53	14,477	0.37%
2020/03/13	18	13.00	35	12.98	13.50	-17	14,271	-0.12%
2020/03/12	5	14.45	0	0.00	14.35	5	14,018	0.04%
2020/03/11	176	15.91	168	16.31	15.90	8	13,831	0.06%	大買/大賣/
2020/03/10	5	16.03	17	15.84	16.45	-12	13,569	-0.09%
2020/03/09	13	16.95	5	17.25	16.20	8	13,285	0.06%
2020/03/06	7	17.04	13	17.06	16.90	-6	13,005	-0.05%
2020/03/05	146	17.49	110	17.21	17.50	36	12,656	0.28%	大買/大賣/
2020/03/04	104	17.60	134	17.55	17.60	-30	12,393	-0.24%	大買/大賣/
2020/03/03	3	18.07	6	18.31	18.05	-3	11,946	-0.03%
2020/03/02	31	18.30	3	18.27	17.90	28	11,585	0.24%
2020/02/27	535	18.35	506	18.48	18.20	29	11,017	0.26%	大買/大賣/
2020/02/26	5	17.45	49	17.93	18.05	-44	9,546	-0.46%
2020/02/25	0	0.00	11	16.35	16.45	-11	8,046	-0.14%
2020/02/24	7	16.44	6	16.46	16.60	1	7,737	0.01%
2020/02/21	4	16.15	125	16.25	16.25	-121	7,447	-1.62%	大賣/鉅額交易
2020/02/20	349	16.32	311	16.21	16.10	38	7,157	0.53%	大買/大賣/
2020/02/19	0	0.00	38	15.61	15.85	-38	6,594	-0.58%
2020/02/18	0	0.00	41	14.98	15.05	-41	6,160	-0.67%
2020/02/17	3	14.53	2	14.65	14.50	1	5,958	0.02%
2020/02/14	0	0.00	1	14.30	14.25	-1	5,894	-0.02%
2020/02/12	1	14.10	0	0.00	14.05	1	5,987	0.02%
2020/02/10	4	13.50	0	0.00	13.80	4	6,031	0.07%
2020/02/07	0	0.00	60	14.05	14.05	-60	6,037	-0.99%
2020/02/06	11	13.90	0	0.00	13.85	11	6,019	0.18%
2020/02/05	1	13.65	0	0.00	13.65	1	6,017	0.02%
2020/02/04	2	13.45	0	0.00	13.45	2	5,973	0.03%
2020/01/30	0	0.00	21	13.60	13.60	-21	5,811	-0.36%
2020/01/20	45	15.00	0	0.00	15.05	45	5,710	0.79%
2020/01/17	11	14.95	0	0.00	14.95	11	5,677	0.19%
2020/01/16	2	14.75	1	14.65	14.85	1	5,645	0.02%
2020/01/14	22	15.30	2	15.35	15.25	20	5,502	0.36%
2020/01/13	18	15.20	19	15.20	15.20	-1	5,521	-0.02%
2020/01/10	10	15.40	0	0.00	15.30	10	5,570	0.18%
2020/01/09	2.8	15.39	10	15.25	15.50	-7.2	5,566	-0.13%
2020/01/08	1	15.40	0	0.00	15.20	1	5,523	0.02%
2020/01/07	10	15.61	0	0.00	15.60	10	5,417	0.18%
2020/01/06	2	15.50	51	15.91	15.90	-49	5,266	-0.93%
2020/01/03	92	15.70	105	15.50	15.70	-13	5,073	-0.26%	大賣/
2020/01/02	1	15.65	9	15.68	15.75	-8	4,772	-0.17%
2019/12/31	1	15.05	2	15.00	15.05	-1	4,537	-0.02%
2019/12/30	2	14.85	0	0.00	15.00	2	4,477	0.04%
2019/12/27	1	14.90	8	15.06	15.00	-7	4,400	-0.16%
2019/12/26	39	14.98	29	14.89	14.95	10	4,265	0.23%
2019/12/25	3	14.33	4	14.20	14.30	-1	3,898	-0.03%
2019/12/24	2	14.35	5	14.25	14.20	-3	3,820	-0.08%
2019/12/20	0	0.00	33	14.46	14.35	-33	3,750	-0.88%
2019/12/19	1	14.85	0	0.00	14.65	1	3,677	0.03%
2019/12/18	0	0.00	6	14.60	14.70	-6	3,566	-0.17%
2019/12/17	3	14.50	8	14.51	14.55	-5	3,473	-0.14%
2019/12/16	36	14.40	15	14.40	14.40	21	3,346	0.63%
2019/12/13	20	14.25	35	14.17	14.10	-15	3,149	-0.48%
2019/12/12	2	13.78	1	13.80	13.75	1	2,886	0.03%
2019/12/09	6	13.69	11	13.65	13.75	-5	2,715	-0.18%
2019/12/06	9	13.42	0	0.00	13.45	9	2,609	0.34%
2019/12/04	0	0.00	2	13.00	13.00	-2	2,470	-0.08%
2019/12/03	20	13.05	0	0.00	13.00	20	2,469	0.81%
2019/11/28	1	13.20	0	0.00	13.20	1	2,498	0.04%
2019/11/26	1	13.30	10	13.20	13.15	-9	2,526	-0.36%
2019/11/25	0	0.00	1	13.25	13.25	-1	2,513	-0.04%
2019/11/20	24	13.15	0	0.00	13.15	24	2,502	0.96%
2019/11/19	4	13.10	0	0.00	13.20	4	2,508	0.16%
2019/11/15	2	13.20	0	0.00	13.15	2	2,556	0.08%
2019/11/13	1	13.10	20	13.15	13.10	-19	2,553	-0.74%
2019/11/12	11	13.23	0	0.00	13.15	11	2,553	0.43%
2019/11/11	7	13.39	0	0.00	13.30	7	2,528	0.28%
2019/11/08	28	13.62	0	0.00	13.50	28	2,480	1.13%
2019/11/07	4	13.55	0	0.00	13.65	4	2,448	0.16%
2019/11/05	11	13.72	5	13.70	13.70	6	2,340	0.26%
2019/11/04	1	13.60	0	0.00	13.60	1	2,315	0.04%
2019/10/29	10	13.70	0	0.00	13.65	10	2,332	0.43%
2019/10/24	0	0.00	1	13.75	13.85	-1	2,305	-0.04%
2019/10/22	3	13.90	1	13.90	13.90	2	2,302	0.09%
2019/10/18	21	13.50	0	0.00	13.65	21	2,261	0.93%
2019/10/17	5	13.60	3	13.55	13.55	2	2,206	0.09%
2019/10/15	1	13.50	0	0.00	13.50	1	2,331	0.04%
2019/10/09	6	13.59	0	0.00	13.50	6	2,506	0.24%
2019/10/08	9	13.65	0	0.00	13.60	9	2,494	0.36%
2019/10/02	1	13.75	10	13.75	13.70	-9	2,498	-0.36%
2019/09/27	1	13.70	0	0.00	13.65	1	2,516	0.04%
2019/09/26	11	13.90	0	0.00	13.90	11	2,508	0.44%
2019/09/25	1	14.00	0	0.00	13.95	1	2,527	0.04%
2019/09/24	18	14.39	0	0.00	14.20	18	2,519	0.71%
2019/09/23	5	14.50	1	14.50	14.45	4	2,523	0.16%
2019/09/20	5	14.65	2	14.75	14.60	3	2,538	0.12%
2019/09/19	0	0.00	2	14.55	14.55	-2	2,514	-0.08%
2019/09/18	4	14.50	0	0.00	14.50	4	2,519	0.16%
2019/09/17	7	14.40	0	0.00	14.45	7	2,530	0.28%
2019/09/16	0	0.00	1	14.55	14.55	-1	2,542	-0.04%
2019/09/11	0	0.00	21	14.55	14.50	-21	2,589	-0.81%
2019/09/09	25	14.84	0	0.00	14.65	25	2,563	0.98%
2019/09/03	2	14.25	1	14.50	14.70	1	2,606	0.04%
2019/09/02	0	0.00	1	14.20	14.25	-1	2,565	-0.04%
2019/08/30	0	0.00	1	14.10	14.05	-1	2,641	-0.04%
2019/08/28	1	13.70	0	0.00	13.70	1	2,699	0.04%
2019/08/26	0	0.00	1	13.70	13.60	-1	3,247	-0.03%
2019/08/23	20	13.60	0	0.00	13.60	20	3,260	0.61%
2019/08/22	0	0.00	2	13.70	13.65	-2	3,289	-0.06%
2019/08/20	0	0.00	2	13.80	14.00	-2	3,355	-0.06%
2019/08/19	2	13.60	0	0.00	13.55	2	3,316	0.06%
2019/08/14	2	13.75	0	0.00	13.70	2	3,336	0.06%
2019/08/13	3	13.90	0	0.00	13.80	3	3,327	0.09%
2019/08/12	8	14.10	0	0.00	14.05	8	3,325	0.24%
2019/08/07	2	14.20	0	0.00	14.15	2	3,392	0.06%
2019/08/05	4	14.23	0	0.00	14.25	4	3,463	0.12%
2019/08/01	10	14.85	2	14.80	14.80	8	3,644	0.22%
2019/07/31	1	14.95	3	14.93	14.95	-2	3,691	-0.05%
2019/07/30	2	15.13	1	15.10	15.15	1	3,756	0.03%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/23	12	15.06	0	0.00	15.10	12	4,865	0.25%
2019/07/19	0	0.00	5	15.25	15.20	-5	4,855	-0.10%
2019/07/18	1	15.25	21	15.26	15.30	-20	4,860	-0.41%
2019/07/17	0	0.00	28	15.66	15.60	-28	4,838	-0.58%
2019/07/16	26	15.09	2	15.95	16.00	24	4,789	0.50%
2019/07/15	0	0.00	20	14.75	14.75	-20	4,590	-0.44%
2019/07/12	0	0.00	10	14.65	14.65	-10	4,618	-0.22%
2019/07/10	10	14.75	0	0.00	14.70	10	4,714	0.21%
2019/07/09	2	14.50	0	0.00	14.70	2	4,790	0.04%
2019/07/05	1	15.00	0	0.00	14.90	1	4,981	0.02%
2019/06/27	10	14.95	5	14.95	15.05	5	5,447	0.09%
2019/06/24	0	0.00	4	14.80	14.85	-4	5,572	-0.07%
2019/06/20	0	0.00	1	15.05	14.90	-1	5,769	-0.02%
2019/06/18	10	14.40	0	0.00	14.40	10	6,161	0.16%
2019/06/14	0	0.00	5	14.55	14.50	-5	7,034	-0.07%
2019/06/13	2	14.60	0	0.00	14.65	2	7,464	0.03%
2019/06/12	0	0.00	8	14.68	14.70	-8	8,354	-0.10%
2019/06/11	0	0.00	5	14.30	14.30	-5	8,449	-0.06%
2019/06/10	12	14.02	0	0.00	14.05	12	8,771	0.14%
2019/06/04	2	14.25	2	14.25	14.30	0	9,419	0.00%
2019/06/03	1	14.25	0	0.00	14.10	1	9,449	0.01%
2019/05/31	2	15.30	0	0.00	14.55	2	9,414	0.02%
2019/05/30	1	15.15	0	0.00	15.15	1	9,112	0.01%
2019/05/29	3	15.15	0	0.00	15.20	3	9,137	0.03%
2019/05/27	3	15.10	16	15.05	15.20	-13	9,364	-0.14%
2019/05/24	3	15.45	0	0.00	15.45	3	9,482	0.03%
2019/05/22	1	15.95	0	0.00	15.95	1	9,526	0.01%
2019/05/15	1	15.85	6	15.78	15.90	-5	10,090	-0.05%
2019/05/14	2	15.18	13	15.21	15.45	-11	10,199	-0.11%
2019/05/13	1	15.40	0	0.00	15.30	1	10,319	0.01%
2019/05/10	8	15.35	14	16.27	15.50	-6	10,295	-0.06%
2019/05/09	3	16.50	0	0.00	16.40	3	10,147	0.03%
2019/05/07	0	0.00	5	17.05	16.80	-5	10,112	-0.05%
2019/05/06	8	16.87	10	17.20	16.75	-2	10,056	-0.02%
2019/05/03	4	17.71	27	17.68	17.55	-23	9,947	-0.23%
2019/05/02	23	18.06	8	17.79	17.70	15	9,848	0.15%
2019/04/30	16	17.60	30	17.49	18.10	-14	9,508	-0.15%
2019/04/29	0	0.00	12	17.03	16.90	-12	9,059	-0.13%
2019/04/26	2	16.70	0	0.00	16.75	2	8,995	0.02%
2019/04/22	15	17.00	10	16.98	16.95	5	8,930	0.06%
2019/04/19	6	16.58	0	0.00	16.55	6	8,864	0.07%
2019/04/18	12	16.69	0	0.00	16.45	12	8,863	0.14%
2019/04/17	14	16.84	2	16.75	16.85	12	8,861	0.14%
2019/04/16	24	16.89	0	0.00	17.00	24	8,858	0.27%
2019/04/12	16	16.48	0	0.00	16.35	16	8,782	0.18%
2019/04/11	5	17.00	3	16.70	16.65	2	8,701	0.02%
2019/04/10	1	17.05	0	0.00	17.00	1	8,621	0.01%
2019/04/09	7	17.09	0	0.00	17.05	7	8,563	0.08%
2019/04/08	1	17.30	8	17.36	17.20	-7	8,487	-0.08%
2019/04/03	1	17.55	5	17.40	17.40	-4	8,414	-0.05%
2019/04/01	11	17.07	10	17.05	17.10	1	8,220	0.01%
2019/03/29	2	17.10	0	0.00	17.05	2	8,137	0.02%
2019/03/27	1	17.20	0	0.00	17.20	1	8,136	0.01%
2019/03/26	3	17.10	0	0.00	17.10	3	8,096	0.04%
2019/03/25	33	17.01	2	17.05	17.05	31	8,034	0.39%
2019/03/22	20	17.48	20	17.45	17.45	0	7,913	0.00%
2019/03/21	7	18.20	20	18.34	18.15	-13	7,644	-0.17%
2019/03/20	15	18.17	5	18.90	18.05	10	7,508	0.13%
2019/03/19	13	19.32	11	19.60	18.90	2	7,176	0.03%
2019/03/18	13	20.83	8	21.51	20.75	5	6,678	0.07%
2019/03/15	26	19.91	12	20.05	20.85	14	6,362	0.22%
2019/03/14	0	0.00	1	19.00	19.30	-1	5,534	-0.02%
2019/03/13	219	18.95	218	18.88	18.95	1	5,465	0.02%	大買/大賣/
2019/03/12	8	18.96	2	18.80	19.00	6	5,169	0.12%
2019/03/11	0	0.00	3	17.63	17.70	-3	4,796	-0.06%
2019/03/08	2	16.93	0	0.00	16.95	2	4,838	0.04%
2019/03/07	6	17.72	5	17.85	17.25	1	4,883	0.02%
2019/03/06	7	17.30	1	17.45	17.80	6	4,838	0.12%
2019/03/05	10	17.70	0	0.00	17.65	10	4,744	0.21%
2019/03/04	0	0.00	2	17.35	17.35	-2	4,655	-0.04%
2019/02/27	2	17.30	18	17.40	17.45	-16	4,632	-0.35%
2019/02/26	1	17.65	1	18.05	17.80	0	4,707	0.00%
2019/02/25	18	17.67	0	0.00	17.95	18	4,584	0.39%
2019/02/21	2	17.10	5	17.20	17.30	-3	4,426	-0.07%
2019/02/19	2	17.10	2	17.20	17.15	0	4,383	0.00%
2019/02/18	1	17.00	1	16.95	17.00	0	4,309	0.00%
2019/02/15	1	17.10	12	16.87	17.05	-11	4,241	-0.26%
2019/02/14	5	16.80	67	16.99	17.15	-62	4,070	-1.52%
2019/02/13	15	16.27	5	16.35	16.40	10	3,827	0.26%
2019/01/30	1	15.25	0	0.00	15.15	1	3,574	0.03%
2019/01/29	2	15.00	0	0.00	15.10	2	3,613	0.06%
2019/01/28	1	15.00	0	0.00	15.05	1	3,608	0.03%
2019/01/23	7	14.36	0	0.00	14.55	7	3,581	0.20%
2019/01/21	2	14.50	0	0.00	14.50	2	3,611	0.06%
2019/01/18	0	0.00	5	14.45	14.50	-5	3,634	-0.14%
2019/01/14	0	0.00	1	14.00	14.05	-1	3,711	-0.03%
2019/01/09	6	14.35	5	14.35	14.35	1	3,755	0.03%
2019/01/08	5	13.85	0	0.00	14.15	5	3,730	0.13%
2018/12/25	2	14.15	0	0.00	14.20	2	4,046	0.05%
2018/12/21	3	14.73	1	14.95	14.95	2	4,042	0.05%
2018/12/20	5	15.00	8	15.10	15.05	-3	4,088	-0.07%
2018/12/18	1	15.55	6	15.59	15.55	-5	4,038	-0.12%
2018/12/14	1	15.90	1	15.90	15.85	0	4,088	0.00%
2018/12/12	0	0.00	2	16.05	16.05	-2	4,123	-0.05%
2018/12/10	1	15.85	0	0.00	15.80	1	4,204	0.02%
2018/12/06	22	17.14	27	16.51	16.45	-5	4,073	-0.12%
2018/12/05	4	17.06	4	17.20	17.05	0	4,049	0.00%
2018/12/04	27	17.34	5	17.30	17.30	22	4,125	0.53%
2018/12/03	78	17.54	32	17.48	17.50	46	4,110	1.12%
2018/11/30	0	0.00	12	16.82	17.10	-12	3,861	-0.31%
2018/11/29	7	16.50	0	0.00	16.50	7	3,754	0.19%
2018/11/28	1	16.30	0	0.00	16.35	1	3,720	0.03%
2018/11/26	0	0.00	9	16.37	16.25	-9	3,718	-0.24%
2018/11/23	92	16.51	10	16.35	16.35	82	3,702	2.21%
2018/11/21	2	16.20	0	0.00	16.25	2	3,452	0.06%
2018/11/19	10	16.60	19	16.44	16.50	-9	3,520	-0.26%
2018/11/14	5	15.90	0	0.00	15.75	5	3,725	0.13%
2018/11/09	4	15.85	0	0.00	16.05	4	3,979	0.10%
2018/11/06	2	16.05	0	0.00	16.05	2	4,169	0.05%
2018/11/05	2	16.70	0	0.00	16.80	2	4,168	0.05%
2018/10/30	1	15.00	0	0.00	15.15	1	4,667	0.02%
2018/10/26	1	15.40	0	0.00	15.25	1	4,787	0.02%
2018/10/25	5	15.82	0	0.00	15.75	5	4,873	0.10%
2018/10/16	2	17.35	0	0.00	16.90	2	5,653	0.04%
2018/10/15	0	0.00	1	17.40	17.25	-1	5,660	-0.02%
2018/10/12	4	16.33	1	16.90	16.90	3	5,626	0.05%
2018/10/11	2	16.80	1	17.25	16.75	1	5,614	0.02%
2018/10/09	10	18.65	0	0.00	18.60	10	5,484	0.18%
2018/10/05	4	19.23	1	19.30	19.05	3	5,455	0.05%
2018/10/03	0	0.00	3	20.50	20.50	-3	5,380	-0.06%
2018/10/02	1	21.40	0	0.00	21.15	1	5,441	0.02%
2018/09/28	1	21.10	0	0.00	21.15	1	5,687	0.02%
2018/09/19	2	21.65	10	22.05	22.05	-8	5,749	-0.14%
2018/09/12	3	20.55	3	20.10	20.20	0	5,833	0.00%
2018/09/10	1	19.80	0	0.00	20.25	1	5,816	0.02%
2018/09/07	0	0.00	1	22.15	21.40	-1	5,732	-0.02%
2018/09/05	0	0.00	1	22.70	22.70	-1	5,697	-0.02%
2018/08/31	0	0.00	1	22.95	22.80	-1	5,720	-0.02%
2018/08/29	0	0.00	2	23.20	23.15	-2	5,768	-0.03%
2018/08/27	2	23.05	1	23.05	23.10	1	5,802	0.02%
2018/08/24	1	23.20	5	23.65	23.00	-4	5,806	-0.07%
2018/08/23	0	0.00	6	23.18	23.80	-6	5,783	-0.10%
2018/08/22	3	22.20	0	0.00	22.20	3	5,559	0.05%
2018/08/20	6	22.02	0	0.00	22.05	6	5,544	0.11%
2018/08/17	6	21.59	6	21.91	21.70	0	5,499	0.00%
2018/08/16	1	20.95	1	21.20	21.20	0	5,382	0.00%
2018/08/15	5	21.45	2	21.50	21.40	3	5,392	0.06%
2018/08/14	2	21.85	0	0.00	22.20	2	5,323	0.04%
2018/08/13	3	23.07	5	22.95	22.05	-2	5,275	-0.04%
2018/08/10	2	23.50	0	0.00	23.50	2	5,161	0.04%
2018/08/09	3	23.50	7	23.44	23.65	-4	5,148	-0.08%
2018/08/08	4	24.25	1	24.40	24.25	3	5,070	0.06%
2018/08/07	5	24.72	12	25.28	24.50	-7	5,041	-0.14%
2018/08/06	12	27.25	0	0.00	26.75	12	4,767	0.25%
2018/08/03	7	26.46	1	26.50	26.40	6	4,706	0.13%
2018/08/02	2	27.08	2	27.25	26.70	0	4,799	0.00%
2018/08/01	1	27.50	3	27.30	27.55	-2	4,725	-0.04%
2018/07/31	8	26.96	6	27.06	26.90	2	4,639	0.04%
2018/07/30	2	27.05	13	26.60	27.60	-11	4,313	-0.26%
2018/07/27	0	0.00	1	25.20	25.10	-1	3,894	-0.03%
2018/07/24	3	23.70	2	23.70	24.15	1	3,781	0.03%
2018/07/23	1	23.90	0	0.00	23.85	1	3,801	0.03%
2018/07/17	6	24.70	0	0.00	24.50	6	3,872	0.15%
2018/07/16	2	25.40	0	0.00	25.05	2	4,030	0.05%
2018/07/12	4	24.70	0	0.00	24.80	4	4,031	0.10%
2018/07/10	5	24.74	0	0.00	24.90	5	4,040	0.12%
2018/07/09	3	25.05	1	25.00	24.90	2	3,970	0.05%
2018/07/06	0	0.00	1	23.80	23.75	-1	3,846	-0.03%
2018/07/05	2	23.48	0	0.00	23.05	2	3,845	0.05%
2018/07/04	3	23.72	0	0.00	23.70	3	4,001	0.07%
2018/07/03	1	26.35	2	25.25	25.25	-1	3,992	-0.03%
2018/07/02	0	0.00	1	26.55	26.05	-1	3,895	-0.03%
2018/06/29	2	25.85	0	0.00	26.00	2	3,807	0.05%
2018/06/28	1	25.80	0	0.00	25.80	1	3,749	0.03%
2018/06/27	12	26.36	1	26.95	26.40	11	3,717	0.30%
2018/06/26	1	26.35	0	0.00	26.05	1	3,635	0.03%
2018/06/25	2	26.90	43	27.64	26.85	-41	3,539	-1.16%
2018/06/22	1	28.05	0	0.00	27.40	1	3,494	0.03%
2018/06/21	2	28.58	0	0.00	28.40	2	3,478	0.06%
2018/06/20	11	28.46	4	28.85	28.55	7	3,504	0.20%
2018/06/15	1.7	30.30	0	0.00	30.00	1.7	3,478	0.05%
2018/06/14	4	31.25	0	0.00	30.65	4	3,462	0.12%
2018/06/08	2	32.63	0	0.00	32.30	2	3,425	0.06%
2018/06/06	1	33.15	0	0.00	33.35	1	3,498	0.03%
2018/06/04	0	0.00	11	33.61	33.95	-11	3,506	-0.31%
2018/05/30	1	32.30	4	32.20	32.10	-3	3,662	-0.08%
2018/05/29	1	32.50	3.5	32.46	32.50	-2.5	3,714	-0.07%
2018/05/28	10	32.80	0	0.00	32.75	10	3,809	0.26%
2018/05/23	3	32.55	0	0.00	32.40	3	4,184	0.07%
2018/05/22	7	33.53	0	0.00	33.10	7	4,115	0.17%
2018/05/21	1	33.65	0	0.00	33.60	1	4,154	0.02%
2018/05/15	0	0.00	1	35.05	34.70	-1	4,137	-0.02%
2018/05/11	0	0.00	3	34.60	34.65	-3	4,198	-0.07%
2018/05/10	1	34.15	0	0.00	33.50	1	4,197	0.02%
2018/05/07	2	35.33	2	35.10	34.60	0	4,137	0.00%
2018/05/03	0	0.00	1	35.65	35.70	-1	4,286	-0.02%
2018/05/02	5	35.45	0	0.00	35.40	5	4,296	0.12%
2018/04/26	0	0.00	7	35.29	35.00	-7	4,413	-0.16%
2018/04/25	2	36.20	1	36.80	36.30	1	4,699	0.02%
2018/04/24	2	36.45	0	0.00	37.00	2	4,688	0.04%
2018/04/20	0	0.00	4	37.95	37.20	-4	4,703	-0.09%
2018/04/19	6	35.50	0	0.00	35.50	6	4,564	0.13%
2018/04/17	0	0.00	2	34.30	34.50	-2	4,647	-0.04%
2018/04/16	0	0.00	4	34.75	34.95	-4	4,769	-0.08%
2018/04/12	4	35.70	21	35.70	35.50	-17	5,264	-0.32%
2018/04/11	28	35.16	31	35.25	35.00	-3	5,325	-0.06%
2018/04/10	29	34.35	2	35.45	35.45	27	5,281	0.51%
2018/04/09	3	32.30	0	0.00	32.25	3	5,146	0.06%
2018/04/03	0	0.00	2	32.45	32.75	-2	5,138	-0.04%
2018/03/31	0	0.00	1	32.55	32.60	-1	5,380	-0.02%
2018/03/30	1	32.50	0	0.00	32.35	1	5,521	0.02%
2018/03/28	2	33.15	0	0.00	33.05	2	5,580	0.04%
2018/03/23	0	0.00	10	32.75	32.85	-10	5,831	-0.17%
2018/03/22	1	34.65	0	0.00	34.10	1	5,842	0.02%
2018/03/21	1	34.25	0	0.00	34.25	1	5,932	0.02%
2018/03/20	0	0.00	36	35.40	35.15	-36	6,175	-0.58%
2018/03/19	4	36.00	7	36.40	36.00	-3	6,203	-0.05%
2018/03/13	0	0.00	2	37.85	37.60	-2	6,329	-0.03%
2018/03/12	9	37.62	0	0.00	37.60	9	6,478	0.14%
2018/03/09	5	37.15	5	36.80	36.80	0	6,687	0.00%
2018/03/06	1	34.75	5	35.52	36.10	-4	6,922	-0.06%
2018/03/05	11	36.71	5	37.83	36.15	6	6,935	0.09%
2018/03/01	37	37.20	1	37.00	37.35	36	6,992	0.51%
2018/02/27	11	36.63	1	36.35	36.55	10	6,965	0.14%
2018/02/26	3	37.27	2	37.50	37.00	1	6,882	0.01%
2018/02/08	0	0.00	1	31.80	32.05	-1	7,031	-0.01%
2018/02/06	1	32.50	2	32.10	31.20	-1	7,074	-0.01%
2018/02/02	2	34.98	1	34.85	34.80	1	7,066	0.01%
2018/01/31	1	33.40	9	33.40	33.40	-8	7,224	-0.11%
2018/01/30	0	0.00	16	34.22	33.90	-16	7,414	-0.22%
2018/01/29	10	34.00	0	0.00	33.70	10	7,487	0.13%
2018/01/25	10	35.45	0	0.00	35.45	10	7,477	0.13%
2018/01/22	1	35.95	0	0.00	36.10	1	7,635	0.01%
2018/01/19	10	35.60	11	35.90	36.45	-1	7,686	-0.01%
2018/01/18	0	0.00	13	38.10	37.75	-13	7,468	-0.17%
2018/01/15	3	37.52	0	0.00	37.70	3	7,944	0.04%
2018/01/11	2	36.90	0	0.00	36.70	2	8,320	0.02%
2018/01/10	11	37.16	0	0.00	37.25	11	8,355	0.13%
2018/01/09	1	37.60	0	0.00	38.00	1	8,291	0.01%
2018/01/08	21	38.63	12	38.10	38.00	9	8,252	0.11%
2018/01/05	1	40.70	5	40.91	41.50	-4	8,010	-0.05%
2018/01/04	10	41.00	0	0.00	40.25	10	8,136	0.12%
2018/01/03	11	40.90	0	0.00	40.95	11	8,418	0.13%
2018/01/02	0	0.00	10	41.70	41.45	-10	8,679	-0.12%