榮成 (1909)-台新-新營券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
777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－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/04/26	1	15.15	13	15.48	15.45	-12	1,789	-0.67%
2024/04/25	19	15.64	9	15.55	15.50	10	1,767	0.57%
2024/04/24	0	0.00	0.6	15.30	15.20	-0.6	1,613	-0.04%
2024/04/22	4.6	15.10	6	15.05	15.10	-1.4	1,611	-0.08%
2024/04/09	4	15.15	0	0.00	15.20	4	1,387	0.29%
2024/04/08	0	0.00	12	14.93	15.00	-12	1,327	-0.90%
2024/04/02	1	14.80	0	0.00	14.80	1	1,283	0.08%
2024/03/28	1	14.70	0	0.00	14.55	1	1,234	0.08%
2024/03/26	0.1	14.65	0	0.00	14.50	0.1	1,195	0.00%
2024/03/25	0	14.70	0.2	14.65	14.70	-0.2	1,183	-0.01%
2024/03/22	0	14.35	0	0.00	14.45	0	1,159	0.00%
2024/03/19	1	14.20	0	0.00	14.20	1	1,200	0.08%
2024/03/18	0.1	14.30	0	0.00	14.30	0.1	1,236	0.01%
2024/03/13	2	14.45	0	0.00	14.45	2	1,235	0.16%
2024/03/11	0.2	14.30	2	14.25	14.30	-1.8	1,204	-0.15%
2024/03/08	0.5	14.00	0	0.00	14.05	0.5	1,196	0.04%
2024/03/04	0.5	14.45	0	0.00	14.30	0.5	1,159	0.04%
2024/02/27	1	14.00	0	0.00	13.95	1	1,124	0.09%
2024/02/26	1	14.05	0	0.00	14.10	1	1,113	0.09%
2024/02/01	2	13.95	0	0.00	14.00	2	1,171	0.17%
2024/01/26	1	14.00	0	0.00	14.00	1	1,202	0.08%
2024/01/25	1	13.90	0	0.00	13.90	1	1,208	0.08%
2024/01/23	1	13.85	0	0.00	13.85	1	1,233	0.08%
2024/01/22	1	13.85	0	0.00	13.65	1	1,239	0.08%
2024/01/19	5	13.75	0	0.00	13.75	5	1,240	0.40%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/16	0.4	14.10	0	0.00	14.00	0.4	1,285	0.03%
2024/01/11	0.1	14.35	0	0.00	14.30	0.1	1,313	0.01%
2024/01/03	0	0.00	10	14.65	14.60	-10	1,656	-0.60%
2023/12/22	0	0.00	5	14.70	14.70	-5	1,818	-0.28%
2023/12/20	2	14.80	0.5	14.75	14.85	1.5	1,820	0.08%
2023/12/18	5	15.10	0	0.00	15.05	5	1,817	0.28%
2023/12/13	1	14.50	0	0.00	14.50	1	1,756	0.06%
2023/12/07	1	15.05	0	0.00	15.00	1	1,734	0.06%
2023/11/28	3	14.95	0	0.00	14.90	3	1,739	0.17%
2023/11/23	0	0.00	1	14.90	14.95	-1	1,704	-0.06%
2023/11/09	3	14.15	0	0.00	14.10	3	1,710	0.18%
2023/11/06	2.5	14.23	1	14.05	14.20	1.5	1,859	0.08%
2023/11/03	0	0.00	4	14.00	13.95	-4	1,871	-0.21%
2023/10/31	4	13.85	1	14.00	13.85	3	1,896	0.16%
2023/10/27	2	13.90	0	0.00	13.95	2	1,960	0.10%
2023/10/25	0.5	14.20	0	0.00	14.15	0.5	2,065	0.02%
2023/10/20	0	0.00	0.2	14.15	14.15	-0.2	2,178	-0.01%
2023/10/18	11	14.40	0	0.00	14.45	11	2,222	0.50%
2023/10/17	1	14.45	13	14.70	14.40	-12	2,124	-0.56%
2023/10/16	13	14.75	10	14.70	14.70	3	2,111	0.14%
2023/10/13	0	0.00	2	14.50	14.40	-2	2,031	-0.10%
2023/10/11	1	14.45	0	0.00	14.20	1	1,990	0.05%
2023/10/06	2	14.25	0	0.00	14.60	2	1,981	0.10%
2023/10/03	0	0.00	0.8	14.70	14.65	-0.8	1,905	-0.04%
2023/10/02	2	14.55	1	14.65	14.70	1	1,918	0.05%
2023/09/28	0.1	14.90	0	0.00	14.70	0.1	1,970	0.01%
2023/09/27	2	14.70	0	0.00	14.75	2	1,976	0.10%
2023/09/26	8	14.86	0	0.00	14.75	8	2,013	0.40%
2023/09/25	1	14.75	0	0.00	14.75	1	2,052	0.05%
2023/09/22	1	14.75	0	0.00	14.75	1	2,080	0.05%
2023/09/15	0	0.00	1	15.10	15.00	-1	2,357	-0.04%
2023/09/12	0.1	14.70	0	0.00	14.65	0.1	2,359	0.00%
2023/09/08	1	14.60	8	14.56	14.70	-7	2,357	-0.30%
2023/09/01	0.5	15.10	0	0.00	15.00	0.5	2,393	0.02%
2023/08/28	10	14.50	0	0.00	14.65	10	2,582	0.39%
2023/08/24	2	14.60	0	0.00	14.55	2	2,564	0.08%
2023/08/23	0.5	14.75	0	0.00	14.65	0.5	2,578	0.02%
2023/08/21	1	14.60	0	0.00	14.60	1	2,625	0.04%
2023/08/16	1.3	14.66	0	0.00	14.60	1.3	2,639	0.05%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	2	14.88	0	0.00	14.85	2	2,618	0.08%
2023/08/11	3	15.45	0	0.00	15.40	3	2,579	0.12%
2023/08/07	2	16.45	3	16.50	16.50	-1	2,564	-0.04%
2023/08/01	1	16.90	0	0.00	16.85	1	2,553	0.04%
2023/07/28	0	0.00	14	16.97	16.80	-14	2,491	-0.56%
2023/07/27	24	16.93	0	0.00	16.90	24	2,463	0.97%
2023/07/25	1	16.15	0	0.00	16.15	1	2,391	0.04%
2023/07/19	3	16.25	10	16.05	16.05	-7	3,032	-0.23%
2023/07/18	1	16.30	0	0.00	16.25	1	3,725	0.03%
2023/07/17	1	16.50	0	0.00	16.45	1	4,139	0.02%
2023/07/14	1	16.35	0	0.00	16.25	1	4,146	0.02%
2023/07/13	0	0.00	3	16.15	16.15	-3	4,147	-0.07%
2023/07/12	2	16.35	0	0.00	16.30	2	4,136	0.05%
2023/07/11	5	16.40	0	0.00	16.40	5	4,193	0.12%
2023/07/10	0	0.00	1	16.45	16.40	-1	4,185	-0.02%
2023/07/06	3	16.68	1	16.90	16.70	2	4,198	0.05%
2023/07/05	3	17.20	0	0.00	17.10	3	4,134	0.07%
2023/07/04	2	17.20	2	17.25	17.25	0	4,132	0.00%
2023/07/03	3	17.35	0	0.00	17.25	3	4,091	0.07%
2023/06/30	0	0.00	11	17.35	17.15	-11	4,046	-0.27%
2023/06/29	13	17.43	4	17.46	17.40	9	4,026	0.22%
2023/06/28	5	17.00	0	0.00	16.95	5	3,914	0.13%
2023/06/26	11	17.34	11	17.26	17.25	0	3,893	0.00%
2023/06/21	2	17.10	0	0.00	17.05	2	3,837	0.05%
2023/06/19	1	16.60	0	0.00	16.60	1	3,787	0.03%
2023/06/16	2	16.60	2	16.65	16.60	0	3,786	0.00%
2023/06/15	1	16.60	0	0.00	16.55	1	3,780	0.03%
2023/06/13	1	16.60	0	0.00	16.60	1	3,859	0.03%
2023/06/08	0.9	17.00	0	0.00	16.90	0.9	3,922	0.02%
2023/06/06	0	0.00	1	17.20	17.10	-1	4,027	-0.02%
2023/06/05	5	16.95	2	17.05	17.00	3	3,971	0.08%
2023/06/02	9	16.88	9	16.83	16.80	0	3,956	0.00%
2023/06/01	2	16.65	0	0.00	16.90	2	3,977	0.05%
2023/05/31	3	16.62	0	0.00	16.65	3	3,959	0.08%
2023/05/29	10	16.65	2	16.80	16.55	8	3,998	0.20%
2023/05/26	3	16.70	0	0.00	16.45	3	4,015	0.07%
2023/05/23	7	16.90	4	16.98	16.90	3	4,044	0.07%
2023/05/18	2	16.65	2	16.60	16.65	0	4,115	0.00%
2023/05/16	1	16.40	0	0.00	16.35	1	4,114	0.02%
2023/05/15	3	16.35	10	16.30	16.30	-7	4,125	-0.17%
2023/05/12	7	16.96	0	0.00	16.80	7	4,106	0.17%
2023/05/11	7	16.96	0	0.00	16.75	7	4,125	0.17%
2023/05/09	1	17.15	0	0.00	17.10	1	4,135	0.02%
2023/05/05	2	17.40	4	17.33	17.25	-2	4,219	-0.05%
2023/05/04	1	17.05	1	17.10	17.25	0	4,309	0.00%
2023/04/28	2	17.35	1	17.35	17.20	1	4,673	0.02%
2023/04/27	3	17.43	11	17.65	17.25	-8	4,740	-0.17%
2023/04/26	12	17.85	17	17.77	17.80	-5	4,738	-0.11%
2023/04/25	17	17.90	13	18.30	17.50	4	4,695	0.09%
2023/04/24	20	18.01	7	17.99	18.20	13	4,601	0.28%
2023/04/21	37	18.19	35	18.61	17.40	2	4,338	0.05%
2023/04/20	65.3	18.44	51.5	18.34	17.60	13.8	3,709	0.37%
2023/04/17	0.5	17.75	11	17.85	17.75	-10.5	3,883	-0.27%
2023/04/14	11	17.95	0	0.00	17.95	11	4,183	0.26%
2023/03/27	0	0.00	15	17.03	17.05	-15	4,637	-0.32%
2023/03/24	0	0.00	5	16.75	17.05	-5	4,748	-0.11%
2023/03/23	1	16.75	0	0.00	16.80	1	4,798	0.02%
2023/03/22	1	16.75	0	0.00	16.75	1	4,805	0.02%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/17	1	16.50	0	0.00	17.10	1	4,788	0.02%
2023/03/16	0	0.00	2	16.60	16.50	-2	4,745	-0.04%
2023/03/15	1	17.00	0	0.00	16.95	1	4,725	0.02%
2023/03/14	1	16.95	2	16.85	16.85	-1	4,754	-0.02%
2023/03/13	0	0.00	6.3	17.30	17.35	-6.3	4,701	-0.13%
2023/03/10	1	17.45	2	17.55	17.55	-1	4,684	-0.02%
2023/03/08	0	0.00	1	18.15	18.20	-1	4,604	-0.02%
2023/03/03	0	18.45	0	0.00	18.30	0	4,560	0.00%
2023/03/02	0	0.00	1	18.50	18.55	-1	4,589	-0.02%
2023/03/01	2	18.60	0	0.00	18.50	2	4,571	0.04%
2023/02/24	1	18.95	0	0.00	18.95	1	4,556	0.02%
2023/02/17	0	18.45	0.6	18.35	18.55	-0.6	4,603	-0.01%
2023/02/14	0	0.00	2.1	18.25	18.20	-2.1	4,785	-0.04%
2023/02/13	1	18.15	0.1	18.05	18.15	0.9	4,813	0.02%
2023/02/07	1	18.25	0	0.00	18.25	1	4,732	0.02%
2023/02/06	0	0.00	1	18.30	18.10	-1	4,691	-0.02%
2023/02/03	1	18.80	0	0.00	18.70	1	4,622	0.02%
2023/02/02	3	18.63	0	0.00	18.60	3	4,548	0.07%
2023/02/01	0	0.00	0.3	18.40	18.65	-0.3	4,444	-0.01%
2023/01/31	0	0.00	5	18.70	18.75	-5	4,345	-0.12%
2023/01/30	0	0.00	1	18.05	18.30	-1	4,170	-0.02%
2023/01/17	0	0.00	2	17.35	17.50	-2	3,982	-0.05%
2023/01/13	2	17.70	13	17.65	17.10	-11	3,828	-0.29%
2023/01/12	11	17.70	4	17.49	17.65	7	3,810	0.18%
2023/01/11	1	17.35	0	0.00	17.25	1	3,684	0.03%
2023/01/10	0	0.00	7.1	17.30	17.35	-7.1	3,635	-0.20%
2023/01/09	2	17.50	5	16.98	17.10	-3	3,554	-0.08%
2023/01/06	0	0.00	3	17.38	17.25	-3	3,404	-0.09%
2023/01/05	3	17.45	16	17.23	17.20	-13	3,295	-0.39%
2023/01/04	22	17.01	18	16.96	17.15	4	3,003	0.13%
2023/01/03	5	16.30	12	16.50	16.25	-7	2,708	-0.26%
2022/12/30	12	16.35	5.2	16.39	16.35	6.8	2,646	0.26%
2022/12/29	4	15.74	6	15.73	15.80	-2	2,510	-0.08%
2022/12/27	1	16.05	1	16.10	16.10	0	2,454	0.00%
2022/12/26	0	0.00	7	15.81	15.85	-7	2,400	-0.29%
2022/12/22	0	0.00	4	15.60	15.60	-4	2,357	-0.17%
2022/12/21	0.1	15.15	0	0.00	15.10	0.1	2,277	0.00%
2022/12/20	4	15.05	0	0.00	15.10	4	2,268	0.18%
2022/12/19	10	15.48	0	0.00	15.40	10	2,225	0.45%
2022/12/16	3	15.88	0	0.00	15.80	3	2,185	0.14%
2022/12/15	0	0.00	2	16.05	16.05	-2	2,074	-0.10%
2022/12/14	2	15.55	0	0.00	15.55	2	2,015	0.10%
2022/12/13	2	15.40	0	0.00	15.35	2	2,002	0.10%
2022/12/07	5	15.45	0	0.00	15.45	5	2,014	0.25%
2022/12/01	0	0.00	1	16.55	16.30	-1	1,971	-0.05%
2022/11/30	1	16.50	0	0.00	16.40	1	1,984	0.05%
2022/11/29	1	16.15	0	0.00	16.20	1	1,984	0.05%
2022/11/24	2	16.30	3.5	16.31	16.45	-1.5	2,049	-0.07%
2022/11/23	0	0.00	10	16.05	16.05	-10	1,998	-0.50%
2022/11/22	1	16.15	0	0.00	16.00	1	2,005	0.05%
2022/11/21	2	16.20	0	0.00	16.20	2	1,995	0.10%
2022/11/18	10	16.10	10	16.20	16.10	0	1,976	0.00%
2022/11/16	1	16.70	0	0.00	16.65	1	1,945	0.05%
2022/11/15	0	0.00	12	16.65	16.60	-12	1,967	-0.61%
2022/11/14	16	16.59	12	16.35	16.55	4	1,930	0.21%
2022/11/11	12	16.30	3	16.10	16.25	9	1,815	0.50%
2022/11/09	0	0.00	10	15.63	15.60	-10	1,712	-0.58%
2022/11/03	0.3	14.95	0	0.00	14.90	0.3	1,699	0.02%
2022/10/28	0	0.00	2	14.88	14.90	-2	1,796	-0.11%
2022/10/26	5.2	14.75	1	14.90	14.80	4.2	1,824	0.23%
2022/10/25	5	14.80	1	14.80	14.85	4	1,834	0.22%
2022/10/24	0	0.00	1	14.90	14.90	-1	1,834	-0.05%
2022/10/21	0	0.00	4	14.96	14.90	-4	1,825	-0.22%
2022/10/13	1	14.90	0	0.00	14.85	1	1,778	0.06%
2022/10/12	0	0.00	2	15.45	15.50	-2	1,779	-0.11%
2022/10/07	1	15.35	0	0.00	15.40	1	1,771	0.06%
2022/10/05	0	0.00	2	15.40	15.45	-2	1,822	-0.11%
2022/09/29	0	0.00	2	14.50	14.50	-2	1,931	-0.10%
2022/09/28	0	0.00	1	14.35	14.35	-1	1,963	-0.05%
2022/09/26	1	14.70	0	0.00	14.70	1	2,050	0.05%
2022/09/22	1	15.00	0	0.00	15.05	1	2,162	0.05%
2022/09/16	8	15.15	9	15.28	15.55	-1	2,200	-0.05%
2022/09/14	0	0.00	3	15.15	15.15	-3	2,253	-0.13%
2022/09/12	5	15.30	0	0.00	15.25	5	2,298	0.22%
2022/09/08	1	15.15	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%
2022/09/06	1	15.50	1.1	15.60	15.50	-0.1	2,312	0.00%
2022/09/01	1	16.30	0.1	16.55	16.55	0.9	2,357	0.04%
2022/08/31	1	16.20	5	16.60	16.55	-4	2,376	-0.17%
2022/08/30	0	0.00	0.2	16.03	16.10	-0.2	2,332	-0.01%
2022/08/24	10	16.00	0	0.00	15.95	10	2,362	0.42%
2022/08/23	1	15.90	12	16.00	15.90	-11	2,377	-0.46%
2022/08/22	19	16.19	1	16.10	16.10	18	2,375	0.76%
2022/08/19	3	15.62	5	15.66	15.70	-2	2,268	-0.09%
2022/08/18	1	15.45	0	0.00	15.50	1	2,268	0.04%
2022/08/17	5	15.40	0	0.00	15.40	5	2,272	0.22%
2022/08/16	2	15.40	2.2	15.40	15.35	-0.2	2,273	-0.01%
2022/08/15	0	0.00	7	15.21	15.20	-7	2,267	-0.31%
2022/08/10	3	14.70	0	0.00	14.65	3	2,342	0.13%
2022/08/09	1.2	14.66	0	0.00	14.70	1.2	2,389	0.05%
2022/08/03	0	0.00	10	15.15	15.15	-10	2,680	-0.37%
2022/08/01	0	0.00	8	15.79	15.75	-8	2,830	-0.28%
2022/07/29	4	15.55	0	0.00	15.50	4	2,867	0.14%
2022/07/28	6.9	15.69	0	0.00	15.55	6.9	2,899	0.24%
2022/07/27	5	15.65	0	0.00	15.70	5	2,995	0.17%
2022/07/26	0	0.00	4	15.85	15.80	-4	3,314	-0.12%
2022/07/25	0	0.00	23	15.86	15.85	-23	3,337	-0.69%
2022/07/22	15	15.61	0	0.00	15.65	15	3,346	0.45%
2022/07/21	0	0.00	3	15.55	15.75	-3	3,396	-0.09%
2022/07/20	18	15.50	2	15.45	15.45	16	3,387	0.47%
2022/07/19	0	0.00	2	15.43	15.40	-2	3,421	-0.06%
2022/07/18	0	0.00	4	15.20	15.25	-4	3,446	-0.12%
2022/07/15	1	14.95	0	0.00	14.95	1	3,440	0.03%
2022/07/13	8	15.20	0	0.00	15.05	8	3,472	0.23%
2022/07/12	2	14.90	2	14.80	15.15	0	3,439	0.00%
2022/07/07	0	0.00	5	15.40	15.30	-5	3,368	-0.15%
2022/07/05	0	0.00	5	15.47	15.35	-5	3,349	-0.15%
2022/07/04	2	16.10	13	16.24	16.05	-11	3,316	-0.33%
2022/07/01	2	16.38	0	0.00	16.10	2	3,294	0.06%
2022/06/30	1	16.95	0	0.00	16.80	1	3,261	0.03%
2022/06/28	1	17.50	1	17.60	17.45	0	3,221	0.00%
2022/06/24	1	17.25	0	0.00	17.25	1	3,245	0.03%
2022/06/22	1	17.15	0	0.00	16.85	1	3,350	0.03%
2022/06/21	5	17.40	5	17.50	17.50	0	3,336	0.00%
2022/06/17	18	17.46	8	17.50	17.70	10	3,318	0.30%
2022/06/14	1	17.30	0	0.00	17.50	1	3,375	0.03%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	6	18.23	0	0.00	18.20	6	3,362	0.18%
2022/06/09	16	18.45	5	18.43	18.40	11	3,420	0.32%
2022/06/07	10	18.15	10	18.20	18.20	0	3,476	0.00%
2022/05/31	1	18.25	0	0.00	18.25	1	3,837	0.03%
2022/05/30	2	18.35	0	0.00	18.35	2	3,840	0.05%
2022/05/19	1	17.75	0	0.00	17.90	1	4,107	0.02%
2022/05/18	0	0.00	3	18.00	18.00	-3	4,072	-0.07%
2022/05/13	0	0.00	3	17.73	17.80	-3	3,958	-0.08%
2022/05/12	10	17.84	0	0.00	17.30	10	3,961	0.25%
2022/05/11	3	18.85	1	19.25	18.75	2	3,796	0.05%
2022/05/10	1	19.35	0	0.00	19.35	1	3,739	0.03%
2022/05/06	1	19.90	1	19.85	20.00	0	3,743	0.00%
2022/05/04	0	0.00	4	20.38	20.30	-4	3,881	-0.10%
2022/05/03	46	21.00	40	21.07	20.70	6	3,859	0.16%
2022/04/27	10	19.75	10	20.00	20.05	0	3,623	0.00%
2022/04/25	2	20.95	2	21.05	20.45	0	3,639	0.00%
2022/04/22	3	21.40	0	0.00	21.40	3	3,660	0.08%
2022/04/21	0	0.00	0.2	21.10	21.15	-0.2	3,674	0.00%
2022/04/19	0	0.00	1	20.85	20.90	-1	3,775	-0.03%
2022/04/11	1	20.85	0	0.00	20.75	1	4,033	0.02%
2022/04/08	2.1	21.08	1	21.15	21.30	1.1	4,070	0.03%
2022/04/01	0.1	21.20	0	0.00	21.40	0.1	4,172	0.00%
2022/03/30	0.2	21.20	3	21.15	21.30	-2.8	4,694	-0.06%
2022/03/29	1	21.15	11	21.55	21.10	-10	4,766	-0.21%
2022/03/28	14	21.47	1	21.45	21.50	13	4,754	0.27%
2022/03/25	1	21.00	0	0.00	20.90	1	4,695	0.02%
2022/03/24	0	0.00	6	21.39	21.40	-6	4,671	-0.13%
2022/03/23	9	21.35	0	0.00	21.35	9	4,694	0.19%
2022/03/21	0	0.00	3	21.45	21.50	-3	4,885	-0.06%
2022/03/18	3	20.93	0	0.00	21.15	3	5,233	0.06%
2022/03/17	0	0.00	2	20.75	20.95	-2	5,248	-0.04%
2022/03/16	2	20.45	0	0.00	20.45	2	5,284	0.04%
2022/03/15	3	20.52	0	0.00	20.40	3	5,354	0.06%
2022/03/14	2	20.95	6	20.95	20.85	-4	5,376	-0.07%
2022/03/11	0	0.00	1	20.60	20.60	-1	5,421	-0.02%
2022/03/10	0.4	20.44	0	0.00	20.40	0.4	5,400	0.01%
2022/03/08	5	19.68	5	19.50	19.20	0	5,494	0.00%
2022/03/04	1	21.45	0	0.00	21.45	1	5,458	0.02%
2022/03/03	0	0.00	1	21.70	21.70	-1	5,550	-0.02%
2022/03/02	2	21.55	1	21.55	21.65	1	5,616	0.02%
2022/03/01	2	21.75	1	21.80	21.80	1	5,678	0.02%
2022/02/24	2	21.68	0	0.00	21.70	2	5,783	0.03%
2022/02/23	2	22.38	0.1	22.65	22.40	1.9	5,727	0.03%
2022/02/22	2	22.53	11	22.90	22.45	-9	5,772	-0.16%
2022/02/21	11	23.25	1	23.05	23.20	10	5,849	0.17%
2022/02/18	1	22.50	2.1	22.50	22.50	-1.1	5,964	-0.02%
2022/02/17	0	0.00	0.1	22.55	22.55	-0.1	6,082	0.00%
2022/02/16	1	22.30	0	0.00	22.50	1	6,176	0.02%
2022/02/14	0	0.00	4	22.50	22.40	-4	6,296	-0.06%
2022/02/11	1	23.00	0	0.00	22.90	1	6,319	0.02%
2022/02/09	0	0.00	1	22.90	23.20	-1	6,444	-0.02%
2022/02/08	3	22.70	1	23.15	23.10	2	6,500	0.03%
2022/02/07	5	22.40	8	22.63	22.70	-3	6,516	-0.05%
2022/01/26	13	21.85	0	0.00	22.05	13	6,721	0.19%
2022/01/25	3	22.00	1	22.05	22.05	2	7,132	0.03%
2022/01/24	1	22.80	52	22.25	22.50	-51	7,333	-0.70%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/18	0	0.00	3	23.15	22.90	-3	7,684	-0.04%
2022/01/17	1	22.95	0	0.00	22.95	1	7,695	0.01%
2022/01/13	0	0.00	3	23.65	23.60	-3	7,693	-0.04%
2022/01/12	0	0.00	1	23.35	23.55	-1	7,741	-0.01%
2022/01/11	1	23.10	0	0.00	23.10	1	7,689	0.01%
2022/01/10	5	23.33	0	0.00	23.45	5	7,762	0.06%
2022/01/07	2	23.50	0	0.00	23.50	2	7,758	0.03%
2022/01/06	2	23.85	2	23.75	23.80	0	7,744	0.00%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	10	23.90	1	24.00	23.90	9	8,033	0.11%
2022/01/03	34	24.00	0	0.00	24.10	34	8,236	0.41%
2021/12/30	15	24.35	0	0.00	24.40	15	8,439	0.18%
2021/12/29	5	24.24	19	24.21	24.45	-14	8,814	-0.16%
2021/12/28	24	24.29	9.1	24.31	24.25	14.9	8,912	0.17%
2021/12/27	2	24.95	23	24.74	24.55	-21	8,969	-0.23%
2021/12/24	44.5	24.53	27.1	24.52	24.55	17.4	8,872	0.20%
2021/12/23	2	24.13	5	24.10	24.20	-3	8,763	-0.03%
2021/12/22	5.8	23.90	0	0.00	23.85	5.8	8,899	0.07%
2021/12/21	4	23.79	0	0.00	23.85	4	9,672	0.04%
2021/12/20	10	23.80	0	0.00	23.75	10	10,919	0.09%
2021/12/17	0	0.00	2	23.65	23.70	-2	11,626	-0.02%
2021/12/16	2	23.40	2	23.60	23.40	0	11,709	0.00%
2021/12/15	10	23.50	5	23.43	23.50	5	11,757	0.04%
2021/12/14	21.1	23.97	2	24.13	23.60	19.1	11,674	0.16%
2021/12/10	18	24.09	1	24.00	23.80	17	11,436	0.15%
2021/12/09	16	24.12	0	0.00	24.10	16	11,418	0.14%
2021/12/08	7	24.49	4	24.70	24.50	3	11,350	0.03%
2021/12/07	8	24.60	0	0.00	24.55	8	11,364	0.07%
2021/12/03	5	24.57	0	0.00	24.55	5	11,460	0.04%
2021/12/02	0	0.00	38	24.62	24.55	-38	11,521	-0.33%
2021/12/01	1.5	24.02	0	0.00	24.10	1.5	11,489	0.01%
2021/11/30	40	23.99	10	24.05	24.15	30	11,498	0.26%
2021/11/29	8	23.63	0	0.00	23.70	8	11,497	0.07%
2021/11/26	3	24.70	65	24.51	24.35	-62	11,492	-0.54%
2021/11/25	5	24.90	4	25.20	25.15	1	11,641	0.01%
2021/11/24	0	0.00	1	25.00	24.90	-1	11,883	-0.01%
2021/11/23	3	24.48	2	24.30	24.30	1	12,181	0.01%
2021/11/19	50	25.04	10	25.40	25.00	40	12,794	0.31%
2021/11/18	16	25.41	4	25.45	25.35	12	13,135	0.09%
2021/11/17	2	24.85	15	25.28	24.90	-13	13,576	-0.10%
2021/11/16	68	25.59	11	25.50	25.45	57	14,031	0.41%
2021/11/15	11	25.10	0	0.00	25.00	11	14,288	0.08%
2021/11/12	0	0.00	5	25.40	25.35	-5	14,419	-0.03%
2021/11/11	0	0.00	6	25.33	25.25	-6	14,487	-0.04%
2021/11/10	10	25.80	1	25.30	25.25	9	14,686	0.06%
2021/11/08	1	25.50	0	0.00	25.50	1	14,830	0.01%
2021/11/05	2	24.85	40	24.70	25.20	-38	14,893	-0.26%
2021/11/04	31	25.35	0	0.00	25.10	31	14,941	0.21%
2021/11/03	4	25.49	13	25.78	25.55	-9	14,868	-0.06%
2021/11/02	24	25.54	0	0.00	25.75	24	14,598	0.16%
2021/11/01	4	24.81	3	24.65	24.70	1	14,140	0.01%
2021/10/29	7	23.65	12	23.99	24.00	-5	13,986	-0.04%
2021/10/26	7	23.63	0	0.00	23.50	7	13,963	0.05%
2021/10/22	1	23.80	0	0.00	23.85	1	14,236	0.01%
2021/10/20	0	0.00	4	24.13	23.90	-4	14,407	-0.03%
2021/10/19	2	23.90	2	23.80	23.75	0	14,536	0.00%
2021/10/18	5	23.78	0	0.00	23.75	5	14,696	0.03%
2021/10/15	13	23.46	2	23.40	23.60	11	14,801	0.07%
2021/10/14	1	23.40	2	23.28	23.30	-1	14,915	-0.01%
2021/10/13	3	23.02	1	23.10	22.95	2	14,981	0.01%
2021/10/08	2	24.35	4	24.08	23.80	-2	15,197	-0.01%
2021/10/07	7	24.45	4	24.80	24.60	3	15,341	0.02%
2021/10/06	6	24.73	0	0.00	24.40	6	15,683	0.04%
2021/10/05	3	25.00	0	0.00	26.20	3	15,845	0.02%
2021/10/04	1	26.00	2	26.60	26.00	-1	16,253	-0.01%
2021/10/01	0	0.00	15	27.55	26.60	-15	17,458	-0.09%
2021/09/30	12	27.88	5.4	27.89	28.15	6.6	19,544	0.03%
2021/09/29	10	27.50	4	27.84	27.35	6	20,578	0.03%
2021/09/28	32	29.18	36	28.91	28.00	-4	20,798	-0.02%
2021/09/27	95.5	29.17	103	28.94	29.10	-7.5	20,738	-0.04%	大賣/
2021/09/24	52.1	28.19	33	27.50	27.50	19.1	20,876	0.09%
2021/09/23	4	25.99	1	25.20	26.30	3	21,071	0.01%
2021/09/17	2	26.05	0	0.00	25.90	2	21,437	0.01%
2021/09/16	2	26.28	0	0.00	26.20	2	21,692	0.01%
2021/09/15	1	26.00	0	0.00	26.75	1	22,009	0.00%
2021/09/13	1	26.95	0	0.00	26.95	1	24,384	0.00%
2021/09/09	0	0.00	2	26.80	26.85	-2	25,064	-0.01%
2021/09/08	4.2	26.49	0	0.00	26.15	4.2	25,148	0.02%
2021/09/07	1	26.75	3	26.80	26.85	-2	25,156	-0.01%
2021/09/06	0	0.00	5	26.93	27.05	-5	25,237	-0.02%
2021/09/03	4	27.55	2	27.55	27.35	2	25,676	0.01%
2021/09/02	15	27.54	1	27.80	27.40	14	26,116	0.05%
2021/09/01	2	28.10	3.4	28.38	28.05	-1.4	26,306	-0.01%
2021/08/31	11	28.29	9	28.37	28.20	2	26,884	0.01%
2021/08/30	12	29.09	0	0.00	28.80	12	28,273	0.04%
2021/08/27	13.4	30.13	24	30.25	29.80	-10.6	28,864	-0.04%
2021/08/26	12	30.28	26.1	30.42	30.40	-14.1	30,057	-0.05%
2021/08/25	17	30.07	9	29.92	29.80	8	30,309	0.03%
2021/08/24	15	29.82	29	30.01	30.20	-14	30,105	-0.05%
2021/08/23	58	29.49	77	29.13	29.80	-19	29,992	-0.06%
2021/08/20	29	29.30	12	29.42	29.35	17	29,683	0.06%
2021/08/19	19.1	28.21	72	27.54	27.25	-52.9	29,232	-0.18%
2021/08/18	0	0.00	4	27.30	27.65	-4	28,981	-0.01%
2021/08/17	6	27.71	13	28.12	27.20	-7	29,034	-0.02%
2021/08/16	15	28.25	13	28.15	28.20	2	29,325	0.01%
2021/08/13	7	27.66	14	27.74	27.70	-7	29,278	-0.02%
2021/08/12	39	27.91	30	27.66	27.45	9	29,479	0.03%
2021/08/11	1	27.50	0	0.00	27.25	1	29,712	0.00%
2021/08/10	0	0.00	3	27.80	27.80	-3	30,267	-0.01%
2021/08/09	0	0.00	3	27.37	27.50	-3	30,588	-0.01%
2021/08/04	0	0.00	8	28.10	28.00	-8	32,036	-0.02%
2021/08/03	62	27.79	3	27.85	27.90	59	33,285	0.18%
2021/08/02	1	27.80	1	28.10	28.10	0	33,857	0.00%
2021/07/30	2	28.10	2	28.20	28.25	0	33,900	0.00%
2021/07/29	0	0.00	5.1	28.15	28.85	-5.1	34,038	-0.01%
2021/07/28	2	26.55	3	27.05	26.75	-1	34,043	0.00%
2021/07/27	0.1	27.70	0	0.00	27.50	0.1	34,246	0.00%
2021/07/26	15	28.55	1	28.20	28.10	14	34,397	0.04%
2021/07/23	1	28.55	4	28.73	29.00	-3	34,542	-0.01%
2021/07/22	7	28.08	4	28.19	27.90	3	34,617	0.01%
2021/07/21	4.1	28.40	3	28.35	27.95	1.1	34,729	0.00%
2021/07/20	4	28.89	6.1	28.92	28.70	-2.1	35,260	-0.01%
2021/07/19	0	0.00	1	29.75	29.75	-1	35,762	0.00%
2021/07/16	1	29.35	17.3	29.69	29.55	-16.3	37,051	-0.04%
2021/07/15	12	29.53	5.1	28.60	29.80	6.9	37,296	0.02%
2021/07/14	18.1	28.52	25.1	28.46	28.65	-7	37,389	-0.02%
2021/07/13	25	29.47	18	28.96	28.55	7	37,654	0.02%
2021/07/12	20	30.21	10	30.73	30.00	10	37,373	0.03%
2021/07/09	9	31.27	16	31.11	30.60	-7	37,170	-0.02%
2021/07/08	51	31.68	49.1	32.14	31.20	1.9	37,200	0.01%
2021/07/07	110	31.74	153.3	32.01	33.00	-43.3	37,498	-0.12%	大買/大賣/
2021/07/06	198.1	30.93	185	30.94	30.20	13.1	36,604	0.04%	大買/大賣/
2021/07/05	8	29.29	32	28.98	29.30	-24	35,690	-0.07%
2021/07/02	42.1	29.53	70	29.83	28.75	-27.9	35,679	-0.08%
2021/07/01	176.3	29.89	174	29.97	29.15	2.3	35,241	0.01%	大買/大賣/
2021/06/30	42	29.01	29.1	29.12	29.10	12.9	34,075	0.04%
2021/06/29	5	28.30	26	28.09	27.95	-21	33,456	-0.06%
2021/06/28	27	28.00	29	28.10	28.05	-2	33,345	-0.01%
2021/06/25	18	28.43	16	28.29	28.40	2	33,139	0.01%
2021/06/24	25	28.67	18	28.29	28.05	7	33,230	0.02%
2021/06/23	68.5	29.08	90	28.95	28.00	-21.5	32,962	-0.07%
2021/06/22	67	28.51	84	28.45	28.35	-17	32,133	-0.05%
2021/06/21	72	26.67	96	27.01	27.20	-24	31,048	-0.08%
2021/06/18	1	25.80	75	26.10	26.20	-74	30,521	-0.24%
2021/06/17	6	26.31	18	26.06	26.05	-12	30,515	-0.04%
2021/06/16	25	25.79	47	25.85	25.75	-22	30,607	-0.07%
2021/06/15	68	26.27	50	26.22	26.20	18	30,771	0.06%
2021/06/11	56	26.03	519	26.06	25.80	-463	30,806	-1.50%	大賣/鉅額交易
2021/06/09	35	26.17	12	26.06	25.80	23	30,328	0.08%
2021/06/08	117	26.97	69	26.91	26.95	48	30,281	0.16%	大買/
2021/06/07	2,075	27.17	130	26.88	26.75	1,945	30,078	6.47%	大買/大賣/鉅額交易
2021/06/04	100	26.49	72	26.39	25.45	28	29,176	0.10%
2021/06/03	145	26.11	132	26.16	26.30	13	28,926	0.04%	大買/大賣/
2021/06/02	40	24.72	47	24.32	25.00	-7	27,737	-0.03%
2021/06/01	11	24.00	20	23.56	24.05	-9	27,738	-0.03%
2021/05/31	28	23.82	12	23.69	23.45	16	28,031	0.06%
2021/05/28	19	23.23	29	23.35	23.40	-10	28,241	-0.04%
2021/05/27	13	22.69	2	22.73	22.55	11	28,840	0.04%
2021/05/26	1	22.20	0	0.00	22.65	1	28,940	0.00%
2021/05/25	16	22.59	21	22.49	22.45	-5	29,170	-0.02%
2021/05/24	25	22.63	4	22.79	22.50	21	29,306	0.07%
2021/05/21	5	21.53	7	21.54	21.80	-2	29,216	-0.01%
2021/05/20	17	20.96	16	20.94	20.90	1	29,656	0.00%
2021/05/19	16	21.63	49	21.54	21.65	-33	29,814	-0.11%
2021/05/18	82	20.65	54	20.68	21.40	28	29,967	0.09%
2021/05/17	26	20.39	34	19.85	19.75	-8	29,750	-0.03%
2021/05/14	6	22.18	6	21.87	21.90	0	29,442	0.00%
2021/05/13	20	22.87	12	23.16	22.75	8	29,129	0.03%
2021/05/12	33	25.17	1,596	26.21	24.30	-1,563	28,784	-5.43%	大賣/鉅額交易
2021/05/11	82.1	28.22	65	28.96	27.00	17.1	28,130	0.06%
2021/05/10	25	27.88	34	27.98	27.70	-9	26,837	-0.03%
2021/05/07	7	25.73	4.3	25.55	26.30	2.7	26,299	0.01%
2021/05/06	20	26.52	232	25.69	26.05	-212	26,174	-0.81%	大賣/鉅額交易
2021/05/05	49	27.00	47	26.26	26.20	2	26,135	0.01%
2021/05/04	9.2	26.18	10	26.17	25.65	-0.8	26,011	0.00%
2021/05/03	306.2	28.78	28	28.72	27.75	278.2	25,692	1.08%	大買/鉅額交易
2021/04/29	5	29.39	17	29.32	29.20	-12	25,556	-0.05%
2021/04/28	5	29.40	21	29.54	29.50	-16	25,490	-0.06%
2021/04/27	38	28.99	15	29.05	29.05	23	25,392	0.09%
2021/04/26	530	29.41	30	29.70	29.45	500	25,277	1.98%	大買/鉅額交易
2021/04/23	120	28.74	7	28.35	28.80	113	24,765	0.46%	大買/鉅額交易
2021/04/22	59	29.58	75	29.08	28.15	-16	24,382	-0.07%
2021/04/21	60	28.54	40	28.63	28.50	20	23,289	0.09%
2021/04/20	311	28.18	25	28.37	28.15	286	22,959	1.25%	大買/鉅額交易
2021/04/19	51	28.36	49	28.14	28.60	2	22,984	0.01%
2021/04/16	30	27.21	13	27.27	27.35	17	22,491	0.08%
2021/04/15	200	26.70	16	26.92	26.55	184	22,548	0.82%	大買/鉅額交易
2021/04/14	26	26.65	36	26.29	26.50	-10	22,414	-0.04%
2021/04/13	517	28.97	106	28.89	27.45	411	22,241	1.85%	大買/大賣/鉅額交易
2021/04/12	137	26.93	98	26.73	27.70	39	21,035	0.19%	大買/
2021/04/09	16	25.22	18	25.52	25.20	-2	20,166	-0.01%
2021/04/08	24	25.79	18.1	25.77	25.75	5.9	20,195	0.03%
2021/04/07	21.1	25.20	12	25.25	25.20	9.1	20,189	0.05%
2021/04/06	9	25.33	4	25.53	25.45	5	21,139	0.02%
2021/04/01	34	25.37	32	25.30	25.40	2	21,886	0.01%
2021/03/31	0	0.00	1	25.10	25.00	-1	22,025	0.00%
2021/03/30	6	25.16	0	0.00	25.05	6	22,293	0.03%
2021/03/29	29.1	25.29	17	25.32	25.15	12.1	22,530	0.05%
2021/03/26	3	24.65	4	24.71	24.65	-1	22,966	0.00%
2021/03/25	7	24.58	0	0.00	24.35	7	23,415	0.03%
2021/03/24	7	24.59	2	24.73	24.70	5	23,412	0.02%
2021/03/23	4	24.23	0	0.00	24.20	4	23,728	0.02%
2021/03/22	2	24.48	0	0.00	24.55	2	24,839	0.01%
2021/03/19	4	24.45	2	24.85	24.35	2	25,482	0.01%
2021/03/18	9	24.73	0	0.00	24.65	9	25,393	0.04%
2021/03/17	0	0.00	72	24.62	25.00	-72	25,353	-0.28%
2021/03/16	28	25.34	34	25.28	25.05	-6	25,596	-0.02%
2021/03/15	26	26.20	9.2	26.23	26.00	16.9	25,472	0.07%
2021/03/12	8	26.26	27	26.44	26.50	-19	25,862	-0.07%
2021/03/11	93	26.39	35	26.96	26.20	58	25,667	0.23%
2021/03/10	43.2	26.39	18.5	26.51	26.60	24.7	25,320	0.10%
2021/03/09	58	26.22	50	26.07	26.60	8	24,847	0.03%
2021/03/08	23	25.23	58.2	25.78	25.25	-35.2	24,442	-0.14%
2021/03/05	56	25.37	52	25.25	25.10	4	24,446	0.02%
2021/03/04	14	24.98	21.2	25.25	25.35	-7.2	24,527	-0.03%
2021/03/03	24	24.72	68	24.92	25.10	-44	24,643	-0.18%
2021/03/02	44	24.89	52.3	25.02	23.85	-8.3	24,673	-0.03%
2021/02/26	19.2	24.51	34	24.65	24.55	-14.8	23,870	-0.06%
2021/02/25	44.1	24.63	8	24.72	24.50	36.1	23,628	0.15%
2021/02/24	23	24.40	34	24.51	23.75	-11	23,315	-0.05%
2021/02/23	61.2	24.84	18	24.85	24.90	43.2	22,923	0.19%
2021/02/22	44	24.64	36	24.58	24.40	8	22,613	0.04%
2021/02/19	11	23.95	45.5	23.59	24.00	-34.5	21,988	-0.16%
2021/02/18	22	23.20	108	23.54	23.40	-86	21,673	-0.40%	大賣/
2021/02/17	7	21.86	20	21.68	22.60	-13	21,185	-0.06%
2021/02/05	0	0.00	13	20.75	20.60	-13	21,124	-0.06%
2021/02/04	19	20.44	2	20.15	20.60	17	21,036	0.08%
2021/02/03	17	20.21	10	20.20	20.10	7	21,083	0.03%
2021/02/01	1	19.80	1	19.25	19.80	0	21,016	0.00%
2021/01/29	0	0.00	3	19.55	19.45	-3	20,990	-0.01%
2021/01/27	3	19.40	24	19.20	19.45	-21	20,916	-0.10%
2021/01/26	7	19.78	0	0.00	19.70	7	20,753	0.03%
2021/01/25	1	19.55	4	20.13	20.25	-3	20,681	-0.01%
2021/01/22	1	19.65	11	19.60	19.80	-10	20,700	-0.05%
2021/01/21	14	19.56	13.2	19.58	19.55	0.8	20,658	0.00%
2021/01/20	14	19.82	0	0.00	19.70	14	20,550	0.07%
2021/01/19	21	20.59	20	20.58	20.45	1	20,529	0.00%
2021/01/18	18	20.47	5	19.97	20.75	13	20,590	0.06%
2021/01/15	1	20.45	11	20.46	20.50	-10	20,512	-0.05%
2021/01/14	13	20.97	20	20.94	21.10	-7	20,317	-0.03%
2021/01/13	4	21.46	10	21.45	21.50	-6	20,062	-0.03%
2021/01/12	28.6	21.82	14	21.63	21.65	14.6	19,936	0.07%
2021/01/11	27	22.96	20	22.85	22.75	7	19,579	0.04%
2021/01/08	28	22.92	4	23.16	23.00	24	19,476	0.12%
2021/01/07	5	22.52	0.2	22.35	22.35	4.8	19,165	0.03%
2021/01/06	5	22.75	9	22.93	22.30	-4	19,005	-0.02%
2021/01/05	13	22.42	40.2	22.46	22.40	-27.2	18,620	-0.15%
2021/01/04	53	23.39	16.2	23.13	23.00	36.9	18,298	0.20%
2020/12/31	8	23.03	8.1	23.02	23.25	-0.1	17,806	0.00%
2020/12/30	23	23.26	26.6	23.48	23.20	-3.6	17,598	-0.02%
2020/12/29	141.4	24.11	46.5	24.07	23.55	94.9	17,264	0.55%	大買/
2020/12/28	45	23.35	30.1	22.94	23.30	14.9	16,048	0.09%
2020/12/25	21	22.22	21	22.70	22.00	0	15,075	0.00%
2020/12/24	36	22.55	29	22.29	22.60	7	14,630	0.05%
2020/12/23	47	21.72	29	21.89	21.85	18	14,265	0.13%
2020/12/22	65	22.63	147	22.05	21.10	-82	14,034	-0.58%	大賣/
2020/12/21	47	22.10	30	22.19	22.15	17	13,356	0.13%
2020/12/18	15.1	21.69	19	21.60	21.70	-3.9	12,909	-0.03%
2020/12/17	38	21.52	13	21.88	21.65	25	12,765	0.20%
2020/12/16	150	21.82	188	21.96	21.95	-38	12,331	-0.31%	大買/大賣/
2020/12/15	110	20.78	38	20.63	20.85	72	11,296	0.64%	大買/
2020/12/14	11	20.09	34	19.96	20.05	-23	10,747	-0.21%
2020/12/11	35	19.68	16	19.92	19.70	19	11,001	0.17%
2020/12/10	25	20.42	53	20.56	20.05	-28	10,978	-0.26%
2020/12/09	40	19.77	50	19.94	20.05	-10	10,723	-0.09%
2020/12/08	56	19.68	121	19.63	19.80	-65	10,876	-0.60%	大賣/
2020/12/07	0	0.00	6	18.70	18.60	-6	10,537	-0.06%
2020/12/04	6	18.59	12	18.75	18.75	-6	10,758	-0.06%
2020/12/03	45	18.71	0	0.00	18.65	45	10,834	0.42%
2020/12/02	39	19.27	26	19.49	19.20	13	10,983	0.12%
2020/12/01	43	19.18	16	19.19	19.40	27	10,885	0.25%
2020/11/30	71	19.36	66	19.32	19.05	5	10,762	0.05%
2020/11/27	29	18.42	125	18.46	18.50	-96	10,297	-0.93%	大賣/
2020/11/26	8	18.10	6	17.69	18.10	2	10,050	0.02%
2020/11/25	6	17.16	0	0.00	16.95	6	10,420	0.06%
2020/11/24	0	0.00	1	17.05	16.85	-1	11,456	-0.01%
2020/11/23	10	16.80	10	16.95	16.80	0	12,322	0.00%
2020/11/18	1	17.15	9	17.09	17.05	-8	12,690	-0.06%
2020/11/17	20	17.14	7	17.02	17.10	13	12,685	0.10%
2020/11/16	4	17.00	0	0.00	16.80	4	12,703	0.03%
2020/11/13	19	17.33	12	17.28	16.85	7	12,720	0.06%
2020/11/12	0	0.00	39	16.95	17.00	-39	12,352	-0.32%
2020/11/11	11	17.14	4.4	17.13	17.05	6.6	12,385	0.05%
2020/11/10	0	0.00	11	16.79	16.75	-11	12,326	-0.09%
2020/11/09	9	16.55	5	16.35	16.50	4	12,306	0.03%
2020/11/06	0	0.00	1	16.05	16.00	-1	12,252	-0.01%
2020/11/05	5	16.15	0	0.00	16.20	5	12,325	0.04%
2020/11/02	5	16.15	0	0.00	16.45	5	12,625	0.04%
2020/10/30	12	16.75	13	16.75	16.10	-1	12,590	-0.01%
2020/10/28	2	16.95	2	16.93	16.80	0	12,444	0.00%
2020/10/27	3	17.42	13	17.33	17.35	-10	12,406	-0.08%
2020/10/26	20	17.35	13	17.10	17.40	7	12,249	0.06%
2020/10/23	10	16.74	6	16.80	16.80	4	12,015	0.03%
2020/10/22	4	16.31	2	16.25	16.15	2	11,926	0.02%
2020/10/21	10	15.95	0	0.00	16.10	10	11,877	0.08%
2020/10/20	4	15.95	5	16.10	16.00	-1	11,898	-0.01%
2020/10/19	10	16.15	0	0.00	16.25	10	11,898	0.08%
2020/10/15	10	16.40	0	0.00	16.40	10	11,979	0.08%
2020/10/14	1	16.80	0	0.00	16.65	1	12,112	0.01%
2020/10/13	20	16.53	0	0.00	16.55	20	12,122	0.16%
2020/10/12	7	16.49	0	0.00	16.45	7	12,197	0.06%
2020/10/08	20	16.93	0	0.00	16.80	20	12,442	0.16%
2020/10/07	11	16.99	0	0.00	17.00	11	12,479	0.09%
2020/10/06	16	16.98	0	0.00	16.95	16	12,455	0.13%
2020/10/05	7	16.68	0	0.00	16.70	7	12,445	0.06%
2020/09/30	1	16.75	0	0.00	16.75	1	12,476	0.01%
2020/09/29	1	17.05	8	16.75	16.75	-7	12,585	-0.06%
2020/09/28	1	16.85	1	16.65	16.90	0	12,652	0.00%
2020/09/25	0	0.00	2	16.95	16.50	-2	12,726	-0.02%
2020/09/24	0	0.00	2	17.15	16.70	-2	12,623	-0.02%
2020/09/23	1	17.45	1	17.80	17.65	0	12,487	0.00%
2020/09/22	12	17.44	24	17.47	17.45	-12	12,466	-0.10%
2020/09/21	37	18.21	27	18.11	17.90	10	12,326	0.08%
2020/09/18	20	18.34	25	18.40	18.25	-5	12,286	-0.04%
2020/09/17	47	18.31	72	18.47	18.20	-25	12,245	-0.20%
2020/09/16	95	18.52	18	18.42	18.55	77	12,087	0.64%
2020/09/15	25	17.92	24	17.95	17.90	1	11,716	0.01%
2020/09/14	8	17.73	18	18.04	17.70	-10	11,687	-0.09%
2020/09/11	27	17.76	12	17.91	17.45	15	11,673	0.13%
2020/09/10	14	17.60	27	17.79	17.70	-13	11,860	-0.11%
2020/09/09	30	17.52	35	17.72	17.45	-5	12,503	-0.04%
2020/09/08	14	17.31	1	17.60	17.25	13	12,463	0.10%
2020/09/07	16	17.55	3	17.53	17.40	13	12,358	0.11%
2020/09/04	2	16.65	2	17.00	17.05	0	12,113	0.00%
2020/09/03	3	17.08	5	17.18	17.20	-2	12,388	-0.02%
2020/09/02	5	16.68	3	16.70	17.00	2	12,253	0.02%
2020/09/01	15	17.19	9	17.40	17.05	6	12,117	0.05%
2020/08/31	59	17.18	52	17.02	17.45	7	11,852	0.06%
2020/08/28	3	16.40	25	16.32	16.40	-22	11,091	-0.20%
2020/08/27	5	15.23	7	15.51	15.15	-2	10,286	-0.02%
2020/08/26	2	15.15	31	15.24	15.30	-29	9,435	-0.31%
2020/08/25	2	14.05	0	0.00	13.95	2	9,154	0.02%
2020/08/24	5	13.85	0	0.00	13.90	5	9,251	0.05%
2020/08/21	0	0.00	6	13.83	13.95	-6	9,727	-0.06%
2020/08/20	10	13.90	1	14.40	13.75	9	9,783	0.09%
2020/08/19	5	14.69	1	14.45	14.50	4	9,664	0.04%
2020/08/18	5	14.89	0	0.00	14.75	5	9,610	0.05%
2020/08/17	12	15.08	104	15.18	15.05	-92	9,622	-0.96%	大賣/
2020/08/14	1	15.05	4	15.00	15.00	-3	9,567	-0.03%
2020/08/12	1	14.80	18	15.15	14.80	-17	9,882	-0.17%
2020/08/11	21	15.01	1	14.90	15.05	20	9,856	0.20%
2020/08/10	42	15.13	6	15.25	15.00	36	9,791	0.37%
2020/08/07	1	14.85	0	0.00	14.85	1	9,679	0.01%
2020/08/06	63	14.94	15	14.98	14.90	48	9,658	0.50%
2020/08/05	0	0.00	9	14.45	14.50	-9	9,551	-0.09%
2020/08/04	0	0.00	3	14.30	14.30	-3	9,604	-0.03%
2020/07/28	11	13.99	1	14.20	14.20	10	10,367	0.10%
2020/07/27	5	14.15	0	0.00	14.15	5	10,380	0.05%
2020/07/23	3	15.00	5	15.00	14.85	-2	10,370	-0.02%
2020/07/21	1	14.95	0	0.00	14.90	1	10,347	0.01%
2020/07/20	0	0.00	11	14.96	15.10	-11	10,242	-0.11%
2020/07/16	0	0.00	2	15.15	14.90	-2	10,092	-0.02%
2020/07/15	5	15.08	16	15.08	14.75	-11	10,012	-0.11%
2020/07/13	0	0.00	3	14.20	14.30	-3	9,803	-0.03%
2020/07/10	1	13.95	0	0.00	13.95	1	10,023	0.01%
2020/07/08	0	0.00	3	14.43	14.60	-3	10,021	-0.03%
2020/07/07	1	14.40	1	14.55	14.45	0	9,954	0.00%
2020/07/06	1	14.55	8	14.48	14.70	-7	9,943	-0.07%
2020/07/03	1	14.05	0	0.00	14.10	1	9,952	0.01%
2020/07/02	1	14.15	0	0.00	14.15	1	10,050	0.01%
2020/07/01	1	14.25	0	0.00	14.35	1	10,140	0.01%
2020/06/29	6	13.98	0	0.00	14.00	6	10,181	0.06%
2020/06/23	0	0.00	1	14.55	14.30	-1	10,084	-0.01%
2020/06/19	0	0.00	2	14.65	14.45	-2	10,290	-0.02%
2020/06/18	2	14.95	15	14.91	14.85	-13	10,179	-0.13%
2020/06/17	39	15.06	23	15.05	14.75	16	10,112	0.16%
2020/06/16	75	14.91	105	14.56	15.10	-30	9,644	-0.31%	大賣/
2020/06/15	22	14.09	1	13.95	13.75	21	8,973	0.23%
2020/06/12	2	13.40	0	0.00	13.45	2	8,919	0.02%
2020/06/11	1	13.65	4	13.75	13.60	-3	9,002	-0.03%
2020/06/10	10	13.98	0	0.00	13.85	10	9,104	0.11%
2020/06/08	1	13.50	0	0.00	13.50	1	9,310	0.01%
2020/06/05	0	0.00	6	13.60	13.65	-6	9,508	-0.06%
2020/06/04	7	13.59	1	13.95	13.45	6	9,736	0.06%
2020/06/03	6	13.83	27	13.86	13.75	-21	9,877	-0.21%
2020/06/02	27	13.31	0	0.00	13.30	27	9,928	0.27%
2020/06/01	2	13.20	9	13.20	13.25	-7	10,142	-0.07%
2020/05/28	13	13.33	24	13.46	13.10	-11	10,702	-0.10%
2020/05/22	0	0.00	7	12.44	12.20	-7	13,903	-0.05%
2020/05/21	1	12.50	0	0.00	12.55	1	14,118	0.01%
2020/05/20	5	12.57	0	0.00	12.55	5	14,374	0.03%
2020/05/19	5	12.77	1	12.80	12.80	4	14,879	0.03%
2020/05/18	7	12.20	0	0.00	12.25	7	14,976	0.05%
2020/05/12	20	12.55	0	0.00	12.60	20	15,106	0.13%
2020/05/11	5	12.20	5	12.24	12.55	0	15,021	0.00%
2020/05/08	2	12.40	0	0.00	12.15	2	14,963	0.01%
2020/05/07	10	12.50	0	0.00	12.30	10	14,839	0.07%
2020/05/06	1	12.50	0	0.00	12.45	1	14,409	0.01%
2020/04/29	0	0.00	1	13.35	13.15	-1	14,217	-0.01%
2020/04/28	5	13.10	0	0.00	13.10	5	14,145	0.04%
2020/04/27	0	0.00	1	13.15	13.00	-1	14,252	-0.01%
2020/04/24	2	12.43	4	12.54	12.40	-2	14,183	-0.01%
2020/04/23	3	12.57	0	0.00	12.45	3	14,209	0.02%
2020/04/22	3	12.45	2	12.50	12.45	1	14,342	0.01%
2020/04/21	0	0.00	2	12.70	12.40	-2	14,360	-0.01%
2020/04/20	0	0.00	5	13.05	13.05	-5	14,296	-0.03%
2020/04/17	1	12.80	0	0.00	13.00	1	14,282	0.01%
2020/04/16	1	13.00	0	0.00	13.10	1	14,182	0.01%
2020/04/15	1	13.10	16	13.13	13.35	-15	14,176	-0.11%
2020/04/14	6	12.51	1	12.55	12.60	5	14,042	0.04%
2020/04/13	3	12.43	5	12.63	12.35	-2	14,138	-0.01%
2020/04/09	9	12.54	2	12.60	12.55	7	14,554	0.05%
2020/04/07	4	12.38	0	0.00	12.35	4	14,648	0.03%
2020/04/06	5	12.00	1	12.40	12.35	4	14,582	0.03%
2020/04/01	6	11.70	0	0.00	11.95	6	14,596	0.04%
2020/03/31	1	11.70	1	11.70	11.55	0	14,852	0.00%
2020/03/30	0	0.00	2	11.10	11.65	-2	14,875	-0.01%
2020/03/27	5	11.65	0	0.00	11.40	5	14,844	0.03%
2020/03/26	0	0.00	1	11.65	11.60	-1	14,789	-0.01%
2020/03/25	2	11.78	12	11.66	11.65	-10	14,807	-0.07%
2020/03/24	4	11.29	3	11.33	11.25	1	14,670	0.01%
2020/03/23	4	10.79	17	10.89	10.95	-13	14,700	-0.09%
2020/03/20	13	11.44	5	11.35	11.40	8	14,672	0.05%
2020/03/19	1	10.75	0	0.00	10.70	1	14,718	0.01%
2020/03/18	0	0.00	1	12.50	11.85	-1	14,753	-0.01%
2020/03/17	1	12.90	0	0.00	12.75	1	14,623	0.01%
2020/03/16	10	13.09	6	13.65	12.75	4	14,477	0.03%
2020/03/13	6	13.10	2	13.45	13.50	4	14,271	0.03%
2020/03/12	2	14.75	3	14.73	14.35	-1	14,018	-0.01%
2020/03/11	80	16.35	71	16.16	15.90	9	13,831	0.07%
2020/03/10	1	15.85	21	15.92	16.45	-20	13,569	-0.15%
2020/03/09	0	0.00	3	16.87	16.20	-3	13,285	-0.02%
2020/03/06	5	16.95	10	16.80	16.90	-5	13,005	-0.04%
2020/03/05	12	17.34	3	17.48	17.50	9	12,656	0.07%
2020/03/04	29	17.78	23	17.97	17.60	6	12,393	0.05%
2020/03/03	3	17.97	24	18.25	18.05	-21	11,946	-0.18%
2020/03/02	13	18.35	11	18.36	17.90	2	11,585	0.02%
2020/02/27	98	18.71	88	18.69	18.20	10	11,017	0.09%
2020/02/26	47	17.66	51	17.88	18.05	-4	9,546	-0.04%
2020/02/25	5	16.67	14	16.53	16.45	-9	8,046	-0.11%
2020/02/24	5	16.44	2	16.50	16.60	3	7,737	0.04%
2020/02/21	12	16.22	6	16.20	16.25	6	7,447	0.08%
2020/02/20	7	16.26	4.5	16.39	16.10	2.5	7,157	0.03%
2020/02/19	0	0.00	39	15.75	15.85	-39	6,594	-0.59%
2020/02/18	1	14.90	20	15.00	15.05	-19	6,160	-0.31%
2020/02/17	0	0.00	5	14.25	14.50	-5	5,958	-0.08%
2020/02/12	0	0.00	73	14.10	14.05	-73	5,987	-1.22%
2020/02/11	0	0.00	1	14.15	14.10	-1	6,007	-0.02%
2020/02/03	5	12.89	0	0.00	13.40	5	5,965	0.08%
2020/01/31	2	13.85	4	13.74	13.80	-2	5,836	-0.03%
2020/01/30	2	13.90	2	14.05	13.60	0	5,811	0.00%
2020/01/20	4	15.00	0	0.00	15.05	4	5,710	0.07%
2020/01/17	2	15.00	0	0.00	14.95	2	5,677	0.04%
2020/01/16	14	14.68	6	14.90	14.85	8	5,645	0.14%
2020/01/15	4	15.20	0	0.00	15.05	4	5,512	0.07%
2020/01/13	6	15.20	0	0.00	15.20	6	5,521	0.11%
2020/01/10	10	15.40	0	0.00	15.30	10	5,570	0.18%
2020/01/09	13	15.37	1	15.25	15.50	12	5,566	0.22%
2020/01/08	11	15.27	0	0.00	15.20	11	5,523	0.20%
2020/01/07	3	15.65	1	15.95	15.60	2	5,417	0.04%
2020/01/06	0.8	15.85	2	15.80	15.90	-1.2	5,266	-0.02%
2020/01/03	15	16.10	35	15.62	15.70	-20	5,073	-0.39%
2020/01/02	1	15.70	24	15.57	15.75	-23	4,772	-0.48%
2019/12/30	6	14.93	7	14.91	15.00	-1	4,477	-0.02%
2019/12/27	0	0.00	10	15.10	15.00	-10	4,400	-0.23%
2019/12/26	11	14.91	11	15.07	14.95	0	4,265	0.00%
2019/12/25	0	0.00	9	14.23	14.30	-9	3,898	-0.23%
2019/12/24	0	0.00	6	14.30	14.20	-6	3,820	-0.16%
2019/12/23	10	14.35	0	0.00	14.40	10	3,796	0.26%
2019/12/19	19	14.68	1	14.95	14.65	18	3,677	0.49%
2019/12/17	1	14.55	16	14.52	14.55	-15	3,473	-0.43%
2019/12/16	28	14.38	25	14.38	14.40	3	3,346	0.09%
2019/12/06	5	13.50	0	0.00	13.45	5	2,609	0.19%
2019/12/03	1	13.05	0	0.00	13.00	1	2,469	0.04%
2019/12/02	3	13.05	0	0.00	13.05	3	2,479	0.12%
2019/11/29	0	0.00	5	13.25	13.20	-5	2,513	-0.20%
2019/11/28	2	13.30	0	0.00	13.20	2	2,498	0.08%
2019/11/22	0	0.00	5	13.30	13.20	-5	2,517	-0.20%
2019/11/15	3	13.10	0	0.00	13.15	3	2,556	0.12%
2019/11/14	11	13.05	1	13.05	13.00	10	2,553	0.39%
2019/11/12	5	13.30	0	0.00	13.15	5	2,553	0.20%
2019/11/11	5	13.40	1	13.25	13.30	4	2,528	0.16%
2019/11/05	3	13.70	5	13.75	13.70	-2	2,340	-0.09%
2019/11/04	1	13.65	0	0.00	13.60	1	2,315	0.04%
2019/10/24	0	0.00	3	13.77	13.85	-3	2,305	-0.13%
2019/10/18	2	13.50	0	0.00	13.65	2	2,261	0.09%
2019/10/17	11	13.60	0	0.00	13.55	11	2,206	0.50%
2019/10/16	0	0.00	2	13.60	13.60	-2	2,241	-0.09%
2019/10/09	1	13.50	0	0.00	13.50	1	2,506	0.04%
2019/10/07	1	13.70	0	0.00	13.70	1	2,487	0.04%
2019/10/04	5	13.60	0	0.00	13.55	5	2,490	0.20%
2019/10/03	6	13.56	0	0.00	13.60	6	2,488	0.24%
2019/09/27	0	0.00	1	13.70	13.65	-1	2,516	-0.04%
2019/09/24	10	14.25	0	0.00	14.20	10	2,519	0.40%
2019/09/23	21	14.50	0	0.00	14.45	21	2,523	0.83%
2019/09/20	1	14.80	0	0.00	14.60	1	2,538	0.04%
2019/09/18	13	14.45	1	14.55	14.50	12	2,519	0.48%
2019/09/17	20	14.45	0	0.00	14.45	20	2,530	0.79%
2019/09/09	2	14.90	10	15.00	14.65	-8	2,563	-0.31%
2019/09/06	4	14.65	0	0.00	14.65	4	2,503	0.16%
2019/09/03	0	0.00	5	14.80	14.70	-5	2,606	-0.19%
2019/08/30	1	14.10	1	14.05	14.05	0	2,641	0.00%
2019/08/23	5	13.60	0	0.00	13.60	5	3,260	0.15%
2019/08/16	0	0.00	1	13.45	13.55	-1	3,343	-0.03%
2019/08/15	5	13.45	0	0.00	13.55	5	3,329	0.15%
2019/08/07	2	14.30	0	0.00	14.15	2	3,392	0.06%
2019/08/06	5	13.85	0	0.00	14.30	5	3,438	0.15%
2019/08/05	5	14.30	0	0.00	14.25	5	3,463	0.14%
2019/07/31	0	0.00	2	15.00	14.95	-2	3,691	-0.05%
2019/07/29	0	0.00	3	15.40	15.35	-3	3,914	-0.08%
2019/07/26	0	0.00	3	15.28	15.25	-3	4,014	-0.07%
2019/07/25	0	0.00	1	15.20	15.20	-1	4,358	-0.02%
2019/07/23	0	0.00	4	15.10	15.10	-4	4,865	-0.08%
2019/07/22	1	15.30	7	15.24	15.35	-6	4,861	-0.12%
2019/07/19	2	15.15	0	0.00	15.20	2	4,855	0.04%
2019/07/18	2	15.40	2	15.25	15.30	0	4,860	0.00%
2019/07/17	7	15.66	3	15.55	15.60	4	4,838	0.08%
2019/07/16	1	15.35	1	15.80	16.00	0	4,789	0.00%
2019/07/15	0	0.00	0.6	14.75	14.75	-0.6	4,590	-0.01%
2019/07/12	0	0.00	10	14.70	14.65	-10	4,618	-0.22%
2019/07/08	0	0.00	9	14.65	14.60	-9	4,890	-0.18%
2019/07/04	0	0.00	5	15.00	14.90	-5	5,059	-0.10%
2019/07/03	4	14.85	12	14.84	14.90	-8	5,130	-0.16%
2019/07/02	2	14.95	10	14.88	14.90	-8	5,200	-0.15%
2019/07/01	10	14.70	0	0.00	14.70	10	5,250	0.19%
2019/06/28	1	14.55	0	0.00	14.55	1	5,402	0.02%
2019/06/27	0	0.00	50	15.02	15.05	-50	5,447	-0.92%
2019/06/21	7	14.74	0	0.00	14.65	7	5,653	0.12%
2019/06/20	0	0.00	10	14.95	14.90	-10	5,769	-0.17%
2019/06/17	0	0.00	10	14.60	14.40	-10	6,523	-0.15%
2019/06/14	0	0.00	10	14.55	14.50	-10	7,034	-0.14%
2019/06/12	3	14.62	0	0.00	14.70	3	8,354	0.04%
2019/06/11	0	0.00	0.2	14.30	14.30	-0.2	8,449	0.00%
2019/06/06	16	14.00	3	14.00	14.05	13	9,203	0.14%
2019/06/05	0	0.00	0.5	14.25	14.25	-0.5	9,367	0.00%
2019/06/04	3	14.25	0	0.00	14.30	3	9,419	0.03%
2019/06/03	18	14.24	0	0.00	14.10	18	9,449	0.19%
2019/05/31	10	14.93	0	0.00	14.55	10	9,414	0.11%
2019/05/24	0	0.00	1	15.55	15.45	-1	9,482	-0.01%
2019/05/23	1	15.40	0	0.00	15.45	1	9,507	0.01%
2019/05/21	1	16.00	1	16.00	16.00	0	9,584	0.00%
2019/05/20	0	0.00	1	15.80	15.70	-1	9,633	-0.01%
2019/05/17	1	15.50	31	15.70	15.50	-30	9,715	-0.31%
2019/05/15	0	0.00	1	15.90	15.90	-1	10,090	-0.01%
2019/05/13	5	15.31	0	0.00	15.30	5	10,319	0.05%
2019/05/10	8	16.15	5	15.50	15.50	3	10,295	0.03%
2019/05/09	2	16.60	1	16.70	16.40	1	10,147	0.01%
2019/05/07	1	16.85	10	16.90	16.80	-9	10,112	-0.09%
2019/05/06	10	16.88	0	0.00	16.75	10	10,056	0.10%
2019/05/03	3	17.62	2	17.60	17.55	1	9,947	0.01%
2019/05/02	44	18.32	4	18.31	17.70	40	9,848	0.41%
2019/04/30	3	17.50	8	17.76	18.10	-5	9,508	-0.05%
2019/04/29	1	17.05	16	16.98	16.90	-15	9,059	-0.17%
2019/04/26	10	16.60	0	0.00	16.75	10	8,995	0.11%
2019/04/25	0	0.00	3	16.93	16.75	-3	8,987	-0.03%
2019/04/24	0	0.00	12	17.10	16.90	-12	8,990	-0.13%
2019/04/23	0	0.00	4	17.01	17.00	-4	8,962	-0.04%
2019/04/22	12	16.95	3	17.08	16.95	9	8,930	0.10%
2019/04/18	4	16.53	0	0.00	16.45	4	8,863	0.05%
2019/04/17	3	16.85	1	17.00	16.85	2	8,861	0.02%
2019/04/16	1	16.95	2	17.05	17.00	-1	8,858	-0.01%
2019/04/15	0	0.00	16	16.50	16.90	-16	8,825	-0.18%
2019/04/12	5	16.49	0	0.00	16.35	5	8,782	0.06%
2019/04/11	17	16.70	5	16.85	16.65	12	8,701	0.14%
2019/04/10	18	17.13	0	0.00	17.00	18	8,621	0.21%
2019/04/09	6	17.07	1	17.10	17.05	5	8,563	0.06%
2019/04/03	2	17.40	0	0.00	17.40	2	8,414	0.02%
2019/04/02	1	17.45	17	17.59	17.65	-16	8,362	-0.19%
2019/04/01	8	17.07	0	0.00	17.10	8	8,220	0.10%
2019/03/29	0	0.00	10	17.10	17.05	-10	8,137	-0.12%
2019/03/27	0	0.00	2	17.30	17.20	-2	8,136	-0.02%
2019/03/26	1	17.10	0	0.00	17.10	1	8,096	0.01%
2019/03/25	17	17.08	1	17.10	17.05	16	8,034	0.20%
2019/03/22	17	17.54	8	17.50	17.45	9	7,913	0.11%
2019/03/21	16	18.25	17	18.32	18.15	-1	7,644	-0.01%
2019/03/20	65	18.12	0	0.00	18.05	65	7,508	0.87%
2019/03/19	17	19.63	1	20.10	18.90	16	7,176	0.22%
2019/03/18	8	21.07	12	20.81	20.75	-4	6,678	-0.06%
2019/03/15	5	19.75	17	19.84	20.85	-12	6,362	-0.19%
2019/03/14	1	19.15	15	18.85	19.30	-14	5,534	-0.25%
2019/03/13	0	0.00	2	19.03	18.95	-2	5,465	-0.04%
2019/03/12	10	18.85	10	18.52	19.00	0	5,169	0.00%
2019/03/11	1	17.55	22	17.76	17.70	-21	4,796	-0.44%
2019/03/08	7	17.06	0	0.00	16.95	7	4,838	0.14%
2019/03/07	2	17.28	1	17.25	17.25	1	4,883	0.02%
2019/03/06	3	17.30	0	0.00	17.80	3	4,838	0.06%
2019/03/05	2	17.70	4	17.76	17.65	-2	4,744	-0.04%
2019/02/27	3	17.32	1	17.25	17.45	2	4,632	0.04%
2019/02/26	1	17.75	3	18.28	17.80	-2	4,707	-0.04%
2019/02/25	5	17.80	5	17.80	17.95	0	4,584	0.00%
2019/02/22	1	17.20	0	0.00	17.10	1	4,436	0.02%
2019/02/20	0	0.00	4	17.25	17.20	-4	4,448	-0.09%
2019/02/18	1	16.95	0	0.00	17.00	1	4,309	0.02%
2019/02/15	12	16.91	6	17.08	17.05	6	4,241	0.14%
2019/02/14	2	16.80	4	17.05	17.15	-2	4,070	-0.05%
2019/02/13	1	16.45	7	16.22	16.40	-6	3,827	-0.16%
2019/02/12	17	16.01	5	15.92	16.05	12	3,718	0.32%
2019/02/11	0	0.00	2	15.25	15.30	-2	3,568	-0.06%
2019/01/29	4	15.05	0	0.00	15.10	4	3,613	0.11%
2019/01/28	0	0.00	1	15.10	15.05	-1	3,608	-0.03%
2019/01/25	1	14.90	0	0.00	14.95	1	3,621	0.03%
2019/01/24	0	0.00	15	14.62	14.80	-15	3,623	-0.41%
2019/01/23	0	0.00	10	14.46	14.55	-10	3,581	-0.28%
2019/01/21	0	0.00	4	14.50	14.50	-4	3,611	-0.11%
2019/01/18	2	14.45	0	0.00	14.50	2	3,634	0.06%
2019/01/17	0	0.00	14	14.45	14.45	-14	3,674	-0.38%
2019/01/16	0	0.00	4	14.25	14.35	-4	3,668	-0.11%
2019/01/14	1	14.00	0	0.00	14.05	1	3,711	0.03%
2019/01/10	1	14.15	0	0.00	14.20	1	3,754	0.03%
2019/01/09	1	14.35	0	0.00	14.35	1	3,755	0.03%
2019/01/08	0	0.00	1	14.15	14.15	-1	3,730	-0.03%
2019/01/04	0	0.00	10	13.40	13.45	-10	3,760	-0.27%
2019/01/03	11	13.75	3	13.77	13.70	8	3,874	0.21%
2018/12/27	1	14.50	0	0.00	14.50	1	4,006	0.02%
2018/12/26	0	0.00	5	14.40	14.20	-5	4,016	-0.12%
2018/12/25	5	14.22	0	0.00	14.20	5	4,046	0.12%
2018/12/24	1	14.70	0	0.00	14.65	1	4,019	0.02%
2018/12/22	1	14.90	0	0.00	14.85	1	4,000	0.02%
2018/12/20	8	15.06	2	15.03	15.05	6	4,088	0.15%
2018/12/19	5	15.57	0	0.00	15.40	5	4,039	0.12%
2018/12/17	1	15.80	1.1	15.86	15.80	-0.1	4,021	0.00%
2018/12/14	1	15.90	1	15.90	15.85	0	4,088	0.00%
2018/12/13	1	15.90	0	0.00	16.05	1	4,111	0.02%
2018/12/11	2	15.90	1	15.95	15.85	1	4,171	0.02%
2018/12/10	24	16.02	0	0.00	15.80	24	4,204	0.57%
2018/12/07	4	16.65	0	0.00	16.60	4	4,121	0.10%
2018/12/03	40	17.54	4	17.55	17.50	36	4,110	0.88%
2018/11/30	1	17.10	2	16.95	17.10	-1	3,861	-0.03%
2018/11/29	9	16.57	0	0.00	16.50	9	3,754	0.24%
2018/11/28	2	16.25	0	0.00	16.35	2	3,720	0.05%
2018/11/27	1	16.30	0	0.00	16.35	1	3,722	0.03%
2018/11/23	0	0.00	2	16.98	16.35	-2	3,702	-0.05%
2018/11/22	2	16.23	5	16.64	16.70	-3	3,519	-0.09%
2018/11/20	3	16.13	0	0.00	16.25	3	3,453	0.09%
2018/11/19	0	0.00	17	16.38	16.50	-17	3,520	-0.48%
2018/11/16	4	15.88	0	0.00	15.85	4	3,685	0.11%
2018/11/13	0	0.00	0.5	16.30	16.00	-0.5	3,766	-0.01%
2018/11/07	0	0.00	2	16.20	16.30	-2	4,070	-0.05%
2018/11/05	0	0.00	1	16.80	16.80	-1	4,168	-0.02%
2018/11/02	6	16.63	0	0.00	16.75	6	4,275	0.14%
2018/11/01	0	0.00	2	16.18	16.30	-2	4,277	-0.05%
2018/10/31	0	0.00	15	15.68	15.75	-15	4,575	-0.33%
2018/10/26	4	15.35	0	0.00	15.25	4	4,787	0.08%
2018/10/25	1	16.00	0	0.00	15.75	1	4,873	0.02%
2018/10/24	1	16.65	0	0.00	16.70	1	5,198	0.02%
2018/10/23	5	16.95	0	0.00	16.70	5	5,609	0.09%
2018/10/22	0	0.00	5	17.15	17.40	-5	5,613	-0.09%
2018/10/16	0	0.00	1	17.35	16.90	-1	5,653	-0.02%
2018/10/11	0	0.00	2	17.35	16.75	-2	5,614	-0.04%
2018/10/09	1	18.65	5	18.60	18.60	-4	5,484	-0.07%
2018/10/08	6	18.68	7	18.75	18.65	-1	5,492	-0.02%
2018/10/05	2	19.35	21	19.09	19.05	-19	5,455	-0.35%
2018/10/04	1	20.50	0	0.00	20.30	1	5,367	0.02%
2018/10/03	2	20.88	0	0.00	20.50	2	5,380	0.04%
2018/10/01	0	0.00	2.1	21.26	21.30	-2.1	5,589	-0.04%
2018/09/28	5	21.27	0	0.00	21.15	5	5,687	0.09%
2018/09/27	6	21.83	2	21.85	21.35	4	5,676	0.07%
2018/09/26	6	21.44	1	21.70	21.40	5	5,626	0.09%
2018/09/25	2	21.45	0	0.00	21.20	2	5,695	0.04%
2018/09/21	0	0.00	1	21.30	21.35	-1	5,751	-0.02%
2018/09/20	5	21.32	0	0.00	21.25	5	5,778	0.09%
2018/09/19	20	22.24	1	21.70	22.05	19	5,749	0.33%
2018/09/18	1	21.40	0	0.00	21.40	1	5,773	0.02%
2018/09/17	0	0.00	2	21.63	21.70	-2	5,846	-0.03%
2018/09/14	5	20.90	5	20.52	20.95	0	5,829	0.00%
2018/09/13	2	20.18	0	0.00	20.25	2	5,831	0.03%
2018/09/12	4	20.23	4	20.28	20.20	0	5,833	0.00%
2018/09/11	4	20.08	1	20.15	20.50	3	5,845	0.05%
2018/09/10	3	20.40	0	0.00	20.25	3	5,816	0.05%
2018/09/07	1	21.85	0	0.00	21.40	1	5,732	0.02%
2018/09/06	1	22.20	2	22.30	22.35	-1	5,723	-0.02%
2018/08/31	0	0.00	1	22.95	22.80	-1	5,720	-0.02%
2018/08/30	0	0.00	5	23.15	23.10	-5	5,750	-0.09%
2018/08/27	0	0.00	1	23.20	23.10	-1	5,802	-0.02%
2018/08/24	5	23.00	0	0.00	23.00	5	5,806	0.09%
2018/08/23	1	23.65	5	23.40	23.80	-4	5,783	-0.07%
2018/08/22	3	22.23	0	0.00	22.20	3	5,559	0.05%
2018/08/16	2	20.85	0	0.00	21.20	2	5,382	0.04%
2018/08/15	1	22.25	1	21.45	21.40	0	5,392	0.00%
2018/08/13	7	22.88	0	0.00	22.05	7	5,275	0.13%
2018/08/09	0	0.00	1	23.70	23.65	-1	5,148	-0.02%
2018/08/07	7	24.84	20	24.40	24.50	-13	5,041	-0.26%
2018/08/06	4	27.15	0	0.00	26.75	4	4,767	0.08%
2018/08/02	8	27.14	0	0.00	26.70	8	4,799	0.17%
2018/08/01	5	27.00	8	27.46	27.55	-3	4,725	-0.06%
2018/07/31	15	26.98	16	26.96	26.90	-1	4,639	-0.02%
2018/07/30	3	25.90	8	26.51	27.60	-5	4,313	-0.12%
2018/07/27	0	0.00	26	25.18	25.10	-26	3,894	-0.67%
2018/07/26	6	24.78	0	0.00	24.80	6	3,871	0.15%
2018/07/25	5	24.54	23.1	24.63	24.80	-18.1	3,834	-0.47%
2018/07/24	2	24.15	0	0.00	24.15	2	3,781	0.05%
2018/07/23	23	24.14	6	24.05	23.85	17	3,801	0.45%
2018/07/17	21	24.50	1	24.65	24.50	20	3,872	0.52%
2018/07/16	7	25.38	0	0.00	25.05	7	4,030	0.17%
2018/07/12	0	0.00	3	24.80	24.80	-3	4,031	-0.07%
2018/07/10	7	25.06	0	0.00	24.90	7	4,040	0.17%
2018/07/09	25	25.07	2	24.98	24.90	23	3,970	0.58%
2018/07/06	2	23.55	2	23.15	23.75	0	3,846	0.00%
2018/07/05	0	0.00	20	23.70	23.05	-20	3,845	-0.52%
2018/07/03	26	25.36	0	0.00	25.25	26	3,992	0.65%
2018/07/02	3	26.15	0	0.00	26.05	3	3,895	0.08%
2018/06/27	10	26.36	10	26.80	26.40	0	3,717	0.00%
2018/06/25	0	0.00	3	26.95	26.85	-3	3,539	-0.08%
2018/06/21	0	0.00	2	28.55	28.40	-2	3,478	-0.06%
2018/06/20	1	28.60	1	28.90	28.55	0	3,504	0.00%
2018/06/19	5	29.65	0	0.00	28.80	5	3,489	0.14%
2018/06/12	0	0.00	1	31.70	31.65	-1	3,443	-0.03%
2018/05/30	0	0.00	5	32.25	32.10	-5	3,662	-0.14%
2018/05/25	6	32.97	0	0.00	32.75	6	3,912	0.15%
2018/05/24	5	32.80	0	0.00	32.90	5	4,117	0.12%
2018/05/22	3	33.25	0	0.00	33.10	3	4,115	0.07%
2018/05/17	5	33.94	1	33.80	33.85	4	4,175	0.10%
2018/05/16	0	0.00	2	34.35	34.30	-2	4,153	-0.05%
2018/05/14	0	0.00	6	34.98	35.60	-6	4,235	-0.14%
2018/05/11	0	0.00	2	34.50	34.65	-2	4,198	-0.05%
2018/05/10	6	33.74	0	0.00	33.50	6	4,197	0.14%
2018/05/07	3	35.30	0	0.00	34.60	3	4,137	0.07%
2018/05/02	0	0.00	2	35.55	35.40	-2	4,296	-0.05%
2018/04/27	5	34.99	5	35.51	34.60	0	4,402	0.00%
2018/04/26	3	35.47	0	0.00	35.00	3	4,413	0.07%
2018/04/25	2	36.65	0	0.00	36.30	2	4,699	0.04%
2018/04/20	0	0.00	4	36.76	37.20	-4	4,703	-0.09%
2018/04/19	0	0.00	1	34.75	35.50	-1	4,564	-0.02%
2018/04/18	2	34.30	5	34.59	34.50	-3	4,582	-0.07%
2018/04/17	1	34.25	0	0.00	34.50	1	4,647	0.02%
2018/04/12	0	0.00	4	35.65	35.50	-4	5,264	-0.08%
2018/04/11	4	35.26	2	34.90	35.00	2	5,325	0.04%
2018/04/10	2	35.45	4	35.26	35.45	-2	5,281	-0.04%
2018/03/30	0	0.00	6	32.70	32.35	-6	5,521	-0.11%
2018/03/28	1	33.10	7	33.05	33.05	-6	5,580	-0.11%
2018/03/27	0	0.00	8	32.85	32.80	-8	5,678	-0.14%
2018/03/23	10	33.23	0	0.00	32.85	10	5,831	0.17%
2018/03/22	5	34.70	0	0.00	34.10	5	5,842	0.09%
2018/03/21	9	34.38	0	0.00	34.25	9	5,932	0.15%
2018/03/12	2	37.75	0	0.00	37.60	2	6,478	0.03%
2018/03/09	0	0.00	1	37.25	36.80	-1	6,687	-0.01%
2018/03/06	1	34.60	1	34.50	36.10	0	6,922	0.00%
2018/03/02	0	0.00	1	37.10	37.65	-1	6,967	-0.01%
2018/03/01	0	0.00	21	37.15	37.35	-21	6,992	-0.30%
2018/02/27	11	36.46	0.1	36.65	36.55	10.9	6,965	0.16%
2018/02/26	14	37.03	13	37.01	37.00	1	6,882	0.01%
2018/02/23	1	32.70	1	34.35	34.70	0	6,714	0.00%
2018/02/12	1	31.15	1	31.35	31.05	0	6,984	0.00%
2018/02/08	0	0.00	3	31.93	32.05	-3	7,031	-0.04%
2018/02/05	1	33.90	1	34.25	34.20	0	6,997	0.00%
2018/02/02	11	34.95	31	35.11	34.80	-20	7,066	-0.28%
2018/02/01	31	34.46	2	34.50	34.50	29	7,156	0.41%
2018/01/31	0	0.00	2	33.30	33.40	-2	7,224	-0.03%
2018/01/30	0	0.00	0.1	34.00	33.90	-0.1	7,414	0.00%
2018/01/29	1	34.25	0	0.00	33.70	1	7,487	0.01%
2018/01/25	0	0.00	1	35.70	35.45	-1	7,477	-0.01%
2018/01/19	2	36.18	1.3	35.89	36.45	0.7	7,686	0.01%
2018/01/18	0	0.00	20	37.95	37.75	-20	7,468	-0.27%
2018/01/17	1	37.95	0	0.00	37.75	1	7,545	0.01%
2018/01/16	0	0.00	10	37.91	37.95	-10	7,750	-0.13%
2018/01/12	20	37.20	0	0.00	37.20	20	8,164	0.24%
2018/01/11	0	0.00	10	36.60	36.70	-10	8,320	-0.12%
2018/01/09	12	38.72	374	37.16	38.00	-362	8,291	-4.37%	大賣/鉅額交易
2018/01/08	19	38.39	0	0.00	38.00	19	8,252	0.23%
2018/01/03	1	41.20	0	0.00	40.95	1	8,418	0.01%
2018/01/02	5	41.75	0	0.00	41.45	5	8,679	0.06%