榮成 (1909)-玉山-新竹券商分點個股進出

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
11.90
漲跌
▼0.35
漲幅
-2.86%
成交量
2,245張
產業
上市造紙類股
784人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹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
2024/12/12	0	0.00	50	12.30	12.25	-50	1,789	-2.79%
2024/12/09	1	12.35	0	0.00	12.35	1	1,796	0.06%
2024/12/03	0	0.00	1	12.50	12.55	-1	1,851	-0.05%
2024/11/28	1	12.40	0	0.00	12.30	1	1,884	0.05%
2024/11/20	0.3	12.40	0	0.00	12.35	0.3	1,882	0.02%
2024/11/15	0.1	12.55	0	0.00	12.60	0.1	1,934	0.00%
2024/11/14	1	12.40	20	12.35	12.30	-19	1,934	-0.98%
2024/11/12	1	13.00	0	0.00	12.90	1	1,886	0.05%
2024/11/01	0	0.00	3	13.40	13.55	-3	2,035	-0.15%
2024/10/30	0	0.00	1	13.45	13.40	-1	2,036	-0.05%
2024/10/29	1	13.40	0	0.00	13.35	1	2,048	0.05%
2024/10/22	0	0.00	1	13.75	13.75	-1	2,059	-0.05%
2024/10/21	2	13.75	0	0.00	13.70	2	2,092	0.10%
2024/10/14	0	0.00	1	13.80	13.80	-1	2,256	-0.04%
2024/10/08	1	14.70	0	0.00	14.35	1	2,235	0.04%
2024/10/07	0	0.00	1	14.85	14.85	-1	2,212	-0.05%
2024/09/30	151	14.61	15	14.63	14.65	136	2,003	6.79%	大買/鉅額交易
2024/09/27	0	0.00	2	14.40	14.55	-2	1,870	-0.11%
2024/09/25	0	0.00	6	13.66	13.65	-6	1,618	-0.37%
2024/09/24	1	13.40	0	0.00	13.45	1	1,618	0.06%
2024/09/18	0	0.00	1	13.85	13.60	-1	1,753	-0.06%
2024/09/16	0	0.00	2	13.35	13.50	-2	1,802	-0.11%
2024/09/10	0	12.90	0	0.00	12.90	0	1,899	0.00%
2024/09/06	0.2	13.15	0	0.00	13.15	0.2	1,899	0.01%
2024/09/05	1	13.25	0	0.00	13.20	1	1,929	0.05%
2024/09/04	1	13.20	0	0.00	13.10	1	1,950	0.05%
2024/08/30	0	0.00	3	13.93	14.00	-3	2,015	-0.15%
2024/08/27	0	0.00	1	13.85	13.80	-1	2,098	-0.05%
2024/08/26	0	0.00	1	13.85	13.75	-1	2,102	-0.05%
2024/08/23	1	13.55	0	0.00	13.60	1	2,107	0.05%
2024/08/21	3	13.73	3	13.80	13.60	0	2,190	0.00%
2024/08/19	0	0.00	3	13.40	13.30	-3	2,210	-0.14%
2024/08/16	5	13.40	0	0.00	13.35	5	2,278	0.22%
2024/08/08	5	13.00	0	0.00	13.10	5	2,427	0.21%
2024/08/06	2	12.20	0	0.00	12.70	2	2,439	0.08%
2024/08/05	4	13.30	0	0.00	12.65	4	2,424	0.16%
2024/08/02	1	13.85	0	0.00	13.85	1	2,351	0.04%
2024/07/30	1	13.80	1	13.90	14.00	0	2,395	0.00%
2024/07/29	0	0.00	1	14.05	13.85	-1	2,420	-0.04%
2024/07/26	1	13.85	0	0.00	13.95	1	2,436	0.04%
2024/07/22	1	13.85	5	13.96	13.95	-4	2,520	-0.16%
2024/07/16	5	14.15	0	0.00	14.15	5	2,617	0.19%
2024/07/11	0	0.00	1	14.05	14.00	-1	2,616	-0.04%
2024/07/10	0	0.00	6	13.85	13.85	-6	2,627	-0.23%
2024/06/28	0	0.00	2	13.90	13.85	-2	2,666	-0.07%
2024/06/27	1	13.70	0	0.00	13.70	1	2,686	0.04%
2024/06/26	4	13.85	0	0.00	13.80	4	2,688	0.15%
2024/06/24	2	13.90	0	0.00	13.90	2	2,648	0.08%
2024/06/21	10	14.08	1	14.10	14.15	9	2,614	0.34%
2024/06/20	3	13.92	0	0.00	13.95	3	2,589	0.12%
2024/06/19	2	13.95	0	0.00	13.85	2	2,574	0.08%
2024/06/18	0.4	14.00	0	0.00	13.90	0.4	2,534	0.02%
2024/06/14	0	0.00	1	14.00	13.95	-1	2,480	-0.04%
2024/06/12	1	13.90	0	0.00	13.95	1	2,480	0.04%
2024/06/11	5	14.05	0	0.00	14.05	5	2,455	0.20%
2024/06/07	0	0.00	1	14.10	14.20	-1	2,455	-0.04%
2024/06/06	1.5	13.93	0	0.00	13.90	1.5	2,437	0.06%
2024/06/04	2.5	14.14	0	0.00	14.05	2.5	2,404	0.10%
2024/05/31	1	14.40	0	0.00	14.45	1	2,361	0.04%
2024/05/30	1	14.35	0	0.00	14.35	1	2,363	0.04%
2024/05/24	4	14.40	30	14.31	14.40	-26	2,339	-1.11%
2024/05/17	20	15.45	22	15.40	15.40	-2	2,124	-0.09%
2024/05/15	0	0.00	1	15.20	15.20	-1	2,063	-0.05%
2024/05/07	0	0.00	1	15.40	15.40	-1	1,965	-0.05%
2024/05/03	0	0.00	1	15.70	15.70	-1	1,926	-0.05%
2024/05/02	3	15.90	0	0.00	15.95	3	1,900	0.16%
2024/04/26	1	15.20	10	15.30	15.45	-9	1,789	-0.50%
2024/04/25	10	15.50	0	0.00	15.50	10	1,767	0.57%
2024/04/17	0	0.00	2	14.60	14.70	-2	1,484	-0.13%
2024/04/09	4	15.15	2	15.20	15.20	2	1,387	0.14%
2024/04/08	1	15.00	0	0.00	15.00	1	1,327	0.08%
2024/03/29	0	0.00	2	14.70	14.75	-2	1,257	-0.16%
2024/03/28	0	0.00	1	14.75	14.55	-1	1,234	-0.08%
2024/03/26	2	14.65	0	0.00	14.50	2	1,195	0.17%
2024/03/25	0	0.00	1	14.75	14.70	-1	1,183	-0.08%
2024/03/18	0	0.00	30	14.25	14.30	-30	1,236	-2.43%
2024/03/13	10	14.40	0	0.00	14.45	10	1,235	0.81%
2024/03/07	20	14.00	0	0.00	14.05	20	1,198	1.67%
2024/03/06	30	14.45	0	0.00	14.15	30	1,185	2.53%
2024/03/05	2	14.40	0	0.00	14.35	2	1,171	0.17%
2024/03/04	1	14.45	1	14.40	14.30	0	1,159	0.00%
2024/02/29	0	0.00	5	14.00	13.95	-5	1,115	-0.45%
2024/02/22	0	0.00	1	14.15	14.15	-1	1,132	-0.09%
2024/02/21	0	0.00	2	14.20	14.15	-2	1,131	-0.18%
2024/02/19	0	0.00	1	14.40	14.35	-1	1,145	-0.09%
2024/02/15	0	0.00	2	13.95	14.00	-2	1,182	-0.17%
2024/02/05	6	13.78	0	0.00	13.75	6	1,183	0.51%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/10	2.3	14.31	0	0.00	14.25	2.3	1,425	0.16%
2024/01/03	1	14.60	0	0.00	14.60	1	1,656	0.06%
2023/12/28	0.4	14.80	0	0.00	14.90	0.4	1,786	0.02%
2023/12/25	0.3	14.70	0	0.00	14.65	0.3	1,813	0.02%
2023/12/19	2	14.80	0	0.00	14.75	2	1,823	0.11%
2023/12/13	0.8	14.63	0	0.00	14.50	0.8	1,756	0.04%
2023/12/04	15	15.25	0	0.00	15.30	15	1,756	0.85%
2023/12/01	0	0.00	10	15.00	15.05	-10	1,746	-0.57%
2023/11/30	15	15.00	5	14.95	15.00	10	1,748	0.57%
2023/11/27	0	0.00	10	14.78	14.80	-10	1,717	-0.58%
2023/11/24	24	14.79	0	0.00	14.75	24	1,713	1.40%
2023/11/22	1	14.90	0	0.00	14.95	1	1,720	0.06%
2023/11/21	0	0.00	4	14.80	14.80	-4	1,730	-0.23%
2023/11/15	0	0.00	2	14.25	14.45	-2	1,698	-0.12%
2023/11/07	2	14.25	0	0.00	14.10	2	1,817	0.11%
2023/11/06	0	0.00	1	14.10	14.20	-1	1,859	-0.05%
2023/11/01	30	13.77	0	0.00	13.75	30	1,897	1.58%
2023/10/31	2.2	13.90	0	0.00	13.85	2.2	1,896	0.11%
2023/10/27	20	13.90	0	0.00	13.95	20	1,960	1.02%
2023/10/26	1	13.95	0	0.00	13.95	1	2,034	0.05%
2023/10/25	20	14.10	20	14.20	14.15	0	2,065	0.00%
2023/10/23	1	14.00	1	14.10	14.10	0	2,169	0.00%
2023/10/20	1	14.05	1	14.25	14.15	0	2,178	0.00%
2023/10/18	1.4	14.13	1	14.45	14.45	0.4	2,222	0.02%
2023/10/11	1	14.15	1	14.30	14.20	0	1,990	0.00%
2023/10/06	0	0.00	1	14.50	14.60	-1	1,981	-0.05%
2023/10/04	52.4	14.30	0	0.00	14.20	52.4	1,945	2.69%
2023/10/03	0	14.90	0	0.00	14.65	0	1,905	0.00%
2023/09/28	0	0.00	5	14.80	14.70	-5	1,970	-0.25%
2023/09/18	0	0.00	1	15.15	15.05	-1	2,299	-0.04%
2023/09/14	0	0.00	2	15.00	14.90	-2	2,363	-0.08%
2023/09/07	1	14.60	0	0.00	14.65	1	2,372	0.04%
2023/09/06	1.3	14.84	0.3	14.75	14.75	1	2,391	0.04%
2023/09/05	1	15.20	0	0.00	15.00	1	2,381	0.04%
2023/09/04	0	0.00	1	15.15	15.20	-1	2,386	-0.04%
2023/09/01	8	14.93	0	0.00	15.00	8	2,393	0.33%
2023/08/31	2	14.90	0	0.00	14.90	2	2,484	0.08%
2023/08/28	42	14.62	0	0.00	14.65	42	2,582	1.63%
2023/08/25	0	14.75	0	0.00	14.65	0	2,579	0.00%
2023/08/24	0	0.00	0	14.65	14.55	0	2,564	0.00%
2023/08/23	0	0.00	1	14.65	14.65	-1	2,578	-0.04%
2023/08/22	1	14.60	0	0.00	14.55	1	2,618	0.04%
2023/08/18	0	0.00	1	14.80	14.70	-1	2,640	-0.04%
2023/08/17	2	14.53	1	14.60	14.60	1	2,647	0.04%
2023/08/16	1	14.45	1	14.70	14.60	0	2,639	0.00%
2023/08/14	2	15.03	1	15.05	14.85	1	2,618	0.04%
2023/08/11	23	15.45	8	15.53	15.40	15	2,579	0.58%
2023/08/10	5	15.98	5	15.90	15.85	0	2,542	0.00%
2023/08/08	1	16.35	1	16.45	16.45	0	2,540	0.00%
2023/08/04	2	16.70	2	16.80	16.70	0	2,564	0.00%
2023/08/02	0	0.00	1	17.10	16.80	-1	2,593	-0.04%
2023/08/01	0	0.00	1	16.85	16.85	-1	2,553	-0.04%
2023/07/31	7	16.95	2	17.00	17.00	5	2,552	0.20%
2023/07/27	1	16.90	2	16.60	16.90	-1	2,463	-0.04%
2023/07/24	1	16.00	0	0.00	16.40	1	2,450	0.04%
2023/07/20	3	16.23	0	0.00	16.25	3	2,723	0.11%
2023/07/18	2.5	16.28	0	0.00	16.25	2.5	3,725	0.07%
2023/07/13	1	16.20	0	0.00	16.15	1	4,147	0.02%
2023/07/11	1	16.40	0	0.00	16.40	1	4,193	0.02%
2023/07/10	6	16.54	0	0.00	16.40	6	4,185	0.14%
2023/07/07	2	16.58	0	0.00	16.60	2	4,187	0.05%
2023/07/06	20	16.95	2	16.65	16.70	18	4,198	0.43%
2023/07/04	4	17.20	0	0.00	17.25	4	4,132	0.10%
2023/07/03	7	17.14	0	0.00	17.25	7	4,091	0.17%
2023/06/29	11	17.46	0	0.00	17.40	11	4,026	0.27%
2023/06/27	12	17.16	12	16.95	16.95	0	3,918	0.00%
2023/06/21	10	17.25	0	0.00	17.05	10	3,837	0.26%
2023/06/13	1	16.50	2	16.55	16.60	-1	3,859	-0.03%
2023/06/12	1	16.70	3	16.65	16.70	-2	3,859	-0.05%
2023/06/09	0.6	16.90	0	0.00	16.95	0.6	3,901	0.02%
2023/06/08	0.5	17.00	0	0.00	16.90	0.5	3,922	0.01%
2023/06/06	4	17.40	3	17.20	17.10	1	4,027	0.02%
2023/06/01	1	17.00	0	0.00	16.90	1	3,977	0.03%
2023/05/31	0	0.00	2	16.65	16.65	-2	3,959	-0.05%
2023/05/24	5	16.95	0	0.00	17.05	5	4,029	0.12%
2023/05/23	5	16.91	5	16.90	16.90	0	4,044	0.00%
2023/05/12	1	17.00	0	0.00	16.80	1	4,106	0.02%
2023/05/11	1	17.00	0	0.00	16.75	1	4,125	0.02%
2023/05/09	0	0.00	5	17.40	17.10	-5	4,135	-0.12%
2023/05/05	5	17.35	3	17.40	17.25	2	4,219	0.05%
2023/05/03	3	17.15	1	17.10	17.05	2	4,384	0.05%
2023/05/02	6	17.28	7	17.36	17.20	-1	4,531	-0.02%
2023/04/25	2	18.30	3	17.80	17.50	-1	4,695	-0.02%
2023/04/24	27	18.10	28	17.83	18.20	-1	4,601	-0.02%
2023/04/21	8	18.38	5	17.78	17.40	3	4,338	0.07%
2023/04/20	3	18.23	0	0.00	17.60	3	3,709	0.08%
2023/04/14	0	0.00	1	17.95	17.95	-1	4,183	-0.02%
2023/04/13	0	0.00	1	17.35	17.35	-1	4,176	-0.02%
2023/04/12	0	0.00	1	17.50	17.45	-1	4,312	-0.02%
2023/04/11	1	17.20	0	0.00	17.50	1	4,338	0.02%
2023/03/31	5	16.95	0.2	16.90	16.95	4.8	4,456	0.11%
2023/03/24	1	17.00	0	0.00	17.05	1	4,748	0.02%
2023/03/22	1	16.70	0	0.00	16.75	1	4,805	0.02%
2023/03/20	0.2	16.90	0	0.00	16.90	0.2	4,784	0.00%
2023/03/17	1	16.50	5	16.50	17.10	-4	4,788	-0.08%
2023/03/16	0.2	16.70	0	0.00	16.50	0.2	4,745	0.00%
2023/03/14	0	0.00	2	17.10	16.85	-2	4,754	-0.04%
2023/03/13	0	17.30	0	0.00	17.35	0	4,701	0.00%
2023/03/10	2.1	17.50	12	17.51	17.55	-9.9	4,684	-0.21%
2023/03/09	0.2	17.90	0	0.00	17.95	0.2	4,636	0.00%
2023/03/03	10	18.35	0	0.00	18.30	10	4,560	0.22%
2023/03/02	0	0.00	3	18.45	18.55	-3	4,589	-0.07%
2023/03/01	6	18.53	0	0.00	18.50	6	4,571	0.13%
2023/02/24	4	18.75	0	0.00	18.95	4	4,556	0.09%
2023/02/22	3	18.65	0	0.00	18.65	3	4,542	0.07%
2023/02/10	4	17.93	0	0.00	17.95	4	4,808	0.08%
2023/02/09	0	0.00	33	17.99	18.00	-33	4,803	-0.69%
2023/02/08	0.1	18.25	0	0.00	18.20	0.1	4,769	0.00%
2023/02/06	1	18.20	0	0.00	18.10	1	4,691	0.02%
2023/02/03	0	0.00	2	18.85	18.70	-2	4,622	-0.04%
2023/02/02	1	18.50	0	0.00	18.60	1	4,548	0.02%
2023/02/01	3	18.35	0	0.00	18.65	3	4,444	0.07%
2023/01/30	0	0.00	5	17.95	18.30	-5	4,170	-0.12%
2023/01/16	1	16.85	3	16.80	16.75	-2	3,891	-0.05%
2023/01/12	2	17.35	2.3	17.47	17.65	-0.3	3,810	-0.01%
2023/01/10	0	0.00	5	17.30	17.35	-5	3,635	-0.14%
2023/01/09	13	17.23	5	17.19	17.10	8	3,554	0.23%
2023/01/06	3	17.30	6	17.43	17.25	-3	3,404	-0.09%
2023/01/05	2	17.40	1	17.35	17.20	1	3,295	0.03%
2023/01/04	1	17.00	19.1	16.94	17.15	-18.1	3,003	-0.60%
2022/12/30	0	0.00	2	16.40	16.35	-2	2,646	-0.08%
2022/12/29	0	0.00	9	15.71	15.80	-9	2,510	-0.36%
2022/12/28	10	16.10	0	0.00	15.85	10	2,486	0.40%
2022/12/27	0	0.00	1	16.05	16.10	-1	2,454	-0.04%
2022/12/22	0	0.00	3	15.73	15.60	-3	2,357	-0.13%
2022/12/20	3	15.18	0	0.00	15.10	3	2,268	0.13%
2022/12/19	0	0.00	2	15.50	15.40	-2	2,225	-0.09%
2022/12/16	2	16.15	0	0.00	15.80	2	2,185	0.09%
2022/12/15	30	15.75	10	16.15	16.05	20	2,074	0.96%
2022/12/12	2	15.20	0.3	15.25	15.20	1.7	2,003	0.08%
2022/12/08	1	15.35	0	0.00	15.30	1	2,016	0.05%
2022/12/07	1	15.50	0	0.00	15.45	1	2,014	0.05%
2022/12/06	2.8	15.90	0	0.00	15.65	2.8	1,992	0.14%
2022/12/05	0	0.00	0.1	16.40	16.25	-0.1	1,951	0.00%
2022/12/02	5	16.35	0.1	16.40	16.30	4.9	1,956	0.25%
2022/11/29	1	16.15	0	0.00	16.20	1	1,984	0.05%
2022/11/25	0	0.00	2	16.30	16.25	-2	2,018	-0.10%
2022/11/24	0	0.00	30	16.45	16.45	-30	2,049	-1.46%
2022/11/23	0.2	16.45	0	0.00	16.05	0.2	1,998	0.01%
2022/11/21	2	16.30	0	0.00	16.20	2	1,995	0.10%
2022/11/18	0	0.00	2	16.25	16.10	-2	1,976	-0.10%
2022/11/16	61.2	16.94	38	16.79	16.65	23.2	1,945	1.19%
2022/11/15	1	16.50	0	0.00	16.60	1	1,967	0.05%
2022/11/14	0	0.00	55	16.57	16.55	-55	1,930	-2.85%
2022/11/11	1	16.25	0	0.00	16.25	1	1,815	0.06%
2022/11/09	0	0.00	2	15.50	15.60	-2	1,712	-0.12%
2022/11/08	0	0.00	0.2	15.30	15.35	-0.2	1,698	-0.01%
2022/11/07	0.2	15.25	9	15.03	15.20	-8.8	1,699	-0.52%
2022/11/03	0	0.00	1	14.95	14.90	-1	1,699	-0.06%
2022/10/28	1	15.10	0	0.00	14.90	1	1,796	0.06%
2022/10/24	6	15.05	0	0.00	14.90	6	1,834	0.33%
2022/10/21	1	15.05	50	14.90	14.90	-49	1,825	-2.68%
2022/10/20	4	15.08	40	15.32	15.30	-36	1,816	-1.98%
2022/10/18	0	0.00	20	15.40	15.45	-20	1,771	-1.13%
2022/10/17	1	15.05	20	15.28	15.25	-19	1,772	-1.07%
2022/10/14	3	15.30	1	15.40	15.35	2	1,792	0.11%
2022/10/13	1	14.85	0	0.00	14.85	1	1,778	0.06%
2022/10/12	3	15.45	2	15.50	15.50	1	1,779	0.06%
2022/10/06	0.2	15.25	0	0.00	15.25	0.2	1,777	0.01%
2022/10/05	0	0.00	1	15.40	15.45	-1	1,822	-0.05%
2022/10/04	5	15.05	0	0.00	15.05	5	1,899	0.26%
2022/09/30	0	0.00	1	14.65	14.65	-1	1,904	-0.05%
2022/09/29	17	14.40	0	0.00	14.50	17	1,931	0.88%
2022/09/28	34	14.52	0	0.00	14.35	34	1,963	1.73%
2022/09/26	47	14.73	0	0.00	14.70	47	2,050	2.29%
2022/09/22	26	15.03	0	0.00	15.05	26	2,162	1.20%
2022/09/21	14	15.23	0	0.00	15.20	14	2,153	0.65%
2022/09/20	1	15.35	0	0.00	15.35	1	2,161	0.05%
2022/09/19	14	15.36	0	0.00	15.25	14	2,184	0.64%
2022/09/16	7	15.31	0	0.00	15.55	7	2,200	0.32%
2022/09/15	0.5	15.15	0	0.00	15.15	0.5	2,211	0.02%
2022/09/07	0	0.00	3	15.22	15.05	-3	2,311	-0.13%
2022/09/06	2.1	15.50	0	0.00	15.50	2.1	2,312	0.09%
2022/09/02	1	16.25	0	0.00	16.30	1	2,367	0.04%
2022/09/01	1	16.35	0	0.00	16.55	1	2,357	0.04%
2022/08/31	4	16.45	0	0.00	16.55	4	2,376	0.17%
2022/08/29	0.6	15.86	0	0.00	15.85	0.6	2,329	0.03%
2022/08/26	1.5	16.02	0	0.00	16.00	1.5	2,323	0.06%
2022/08/23	0.5	16.00	0	0.00	15.90	0.5	2,377	0.02%
2022/08/22	1	16.35	0	0.00	16.10	1	2,375	0.04%
2022/08/19	0	0.00	1	15.55	15.70	-1	2,268	-0.04%
2022/08/12	0	0.00	1	15.00	15.00	-1	2,273	-0.04%
2022/08/11	0	0.00	1	14.80	14.85	-1	2,303	-0.04%
2022/08/10	0.1	14.65	0	0.00	14.65	0.1	2,342	0.00%
2022/08/05	0	0.00	1	14.85	14.85	-1	2,466	-0.04%
2022/08/04	1.1	14.66	0	0.00	14.65	1.1	2,645	0.04%
2022/07/18	2	15.10	0	0.00	15.25	2	3,446	0.06%
2022/07/15	20	14.95	0	0.00	14.95	20	3,440	0.58%
2022/07/12	2.1	14.96	0	0.00	15.15	2.1	3,439	0.06%
2022/07/07	0.3	15.25	0	0.00	15.30	0.3	3,368	0.01%
2022/07/05	20	15.60	0	0.00	15.35	20	3,349	0.60%
2022/07/04	20	16.15	0	0.00	16.05	20	3,316	0.60%
2022/07/01	0.1	16.25	50	16.60	16.10	-49.9	3,294	-1.51%
2022/06/30	0.1	17.00	0	0.00	16.80	0.1	3,261	0.00%
2022/06/29	0	0.00	1	17.30	17.30	-1	3,212	-0.03%
2022/06/28	0.1	17.55	0	0.00	17.45	0.1	3,221	0.00%
2022/06/23	0.1	16.90	0	0.00	16.95	0.1	3,304	0.00%
2022/06/22	10	16.85	0	0.00	16.85	10	3,350	0.30%
2022/06/17	0	0.00	4	17.51	17.70	-4	3,318	-0.12%
2022/06/15	20	17.60	10	17.50	17.70	10	3,356	0.30%
2022/06/14	31	17.50	10	17.25	17.50	21	3,375	0.62%
2022/06/13	10.1	17.80	17	17.80	17.75	-6.9	3,365	-0.21%
2022/06/07	3	18.15	0	0.00	18.20	3	3,476	0.09%
2022/06/02	7	18.05	0	0.00	18.05	7	3,693	0.19%
2022/05/25	1.1	17.85	1	17.95	17.90	0.1	3,890	0.00%
2022/05/23	1	18.10	1	18.05	18.05	0	3,985	0.00%
2022/05/19	1	17.70	200	17.65	17.90	-199	4,107	-4.85%	大賣/鉅額交易
2022/05/17	1	17.65	1	17.75	17.70	0	4,040	0.00%
2022/05/16	10.1	17.60	0	0.00	17.55	10.1	4,012	0.25%
2022/05/13	1	17.75	0	0.00	17.80	1	3,958	0.03%
2022/05/12	22.2	17.81	13	17.63	17.30	9.2	3,961	0.23%
2022/05/11	20.9	18.73	11	18.98	18.75	9.9	3,796	0.26%
2022/05/10	1.1	19.35	1	19.45	19.35	0.1	3,739	0.00%
2022/05/09	1.1	19.68	0	0.00	19.55	1.1	3,687	0.03%
2022/05/06	0.1	20.00	0	0.00	20.00	0.1	3,743	0.00%
2022/05/04	2.1	20.69	10	20.60	20.30	-7.9	3,881	-0.20%
2022/05/03	29	21.12	20.2	20.97	20.70	8.8	3,859	0.23%
2022/04/29	0.1	20.35	0	0.00	20.10	0.1	3,581	0.00%
2022/04/27	2	19.85	29	19.99	20.05	-27	3,623	-0.75%
2022/04/25	12	20.58	11	20.75	20.45	1	3,639	0.03%
2022/04/22	21	21.40	0	0.00	21.40	21	3,660	0.57%
2022/04/21	0	0.00	0.8	21.24	21.15	-0.8	3,674	-0.02%
2022/04/20	0	0.00	3	21.05	21.15	-3	3,701	-0.08%
2022/04/18	0	0.00	0.2	20.50	20.35	-0.2	3,820	0.00%
2022/04/15	3.3	20.71	5	20.70	20.65	-1.7	3,876	-0.04%
2022/04/14	0	0.00	0.2	21.10	21.05	-0.2	3,967	0.00%
2022/04/13	1	20.90	2	20.65	20.90	-1	3,987	-0.03%
2022/04/12	7.3	20.53	0	0.00	20.35	7.3	4,015	0.18%
2022/04/11	1.2	21.27	0	0.00	20.75	1.2	4,033	0.03%
2022/04/08	0	0.00	0.1	21.25	21.30	-0.1	4,070	0.00%
2022/04/07	1	21.35	0	0.00	20.90	1	4,086	0.02%
2022/04/06	3	21.47	0	0.00	21.50	3	4,130	0.07%
2022/03/29	5	21.51	5	21.30	21.10	0	4,766	0.00%
2022/03/28	1	21.50	0	0.00	21.50	1	4,754	0.02%
2022/03/25	2	20.98	1	21.05	20.90	1	4,695	0.02%
2022/03/23	6	21.30	0	0.00	21.35	6	4,694	0.13%
2022/03/21	2	21.48	6	21.45	21.50	-4	4,885	-0.08%
2022/03/18	0.6	20.91	0	0.00	21.15	0.6	5,233	0.01%
2022/03/17	0	0.00	5	20.85	20.95	-5	5,248	-0.10%
2022/03/14	8	21.16	2	20.95	20.85	6	5,376	0.11%
2022/03/11	1	20.55	1	20.70	20.60	0	5,421	0.00%
2022/03/09	1	19.60	0	0.00	19.55	1	5,402	0.02%
2022/03/08	22.4	19.49	0	0.00	19.20	22.4	5,494	0.41%
2022/03/07	2	20.08	0	0.00	20.15	2	5,424	0.04%
2022/03/03	1	21.75	0	0.00	21.70	1	5,550	0.02%
2022/02/24	1	21.70	2.2	21.68	21.70	-1.2	5,783	-0.02%
2022/02/22	1	22.55	0	0.00	22.45	1	5,772	0.02%
2022/02/16	10	22.40	0	0.00	22.50	10	6,176	0.16%
2022/02/14	1.2	22.53	0	0.00	22.40	1.2	6,296	0.02%
2022/02/11	1	22.90	1	22.95	22.90	0	6,319	0.00%
2022/02/09	3	23.22	2	23.15	23.20	1	6,444	0.02%
2022/02/08	1.1	22.92	0	0.00	23.10	1.1	6,500	0.02%
2022/02/07	0.1	22.55	10	22.50	22.70	-9.9	6,516	-0.15%
2022/01/26	1	21.90	0	0.00	22.05	1	6,721	0.01%
2022/01/21	1	22.85	3	23.00	22.85	-2	7,444	-0.03%
2022/01/20	1	23.25	0	0.00	23.25	1	7,536	0.01%
2022/01/17	1	23.00	0	0.00	22.95	1	7,695	0.01%
2022/01/14	1	23.20	0.1	23.35	23.15	0.9	7,691	0.01%
2022/01/12	1	23.40	11	23.25	23.55	-10	7,741	-0.13%
2022/01/10	2	23.15	0	0.00	23.45	2	7,762	0.03%
2022/01/07	5.1	23.69	0	0.00	23.50	5.1	7,758	0.07%
2022/01/06	0	0.00	6	23.75	23.80	-6	7,744	-0.08%
2022/01/04	2	23.95	0	0.00	23.90	2	8,033	0.02%
2022/01/03	4	24.05	0	0.00	24.10	4	8,236	0.05%
2021/12/30	2	24.35	0	0.00	24.40	2	8,439	0.02%
2021/12/28	6	24.32	7	24.38	24.25	-1	8,912	-0.01%
2021/12/27	14	24.80	15	24.73	24.55	-1	8,969	-0.01%
2021/12/24	4	24.54	105	24.31	24.55	-101	8,872	-1.14%	大賣/鉅額交易
2021/12/16	3	23.48	0	0.00	23.40	3	11,709	0.03%
2021/12/15	6	23.50	20	23.45	23.50	-14	11,757	-0.12%
2021/12/14	32	24.34	10	24.45	23.60	22	11,674	0.19%
2021/12/13	2	23.78	0	0.00	23.65	2	11,356	0.02%
2021/12/10	4.1	23.96	0	0.00	23.80	4.1	11,436	0.04%
2021/12/07	0	0.00	2	24.70	24.55	-2	11,364	-0.02%
2021/12/06	2	24.45	2	24.50	24.60	0	11,348	0.00%
2021/12/03	3	24.82	14	24.63	24.55	-11	11,460	-0.10%
2021/12/02	4	24.65	0	0.00	24.55	4	11,521	0.03%
2021/12/01	1	24.05	0	0.00	24.10	1	11,489	0.01%
2021/11/30	102	23.90	0	0.00	24.15	102	11,498	0.89%	大買/鉅額交易
2021/11/29	5.2	23.68	1	23.70	23.70	4.2	11,497	0.04%
2021/11/26	14	24.61	0	0.00	24.35	14	11,492	0.12%
2021/11/25	100	24.90	25	25.17	25.15	75	11,641	0.64%
2021/11/24	0	0.00	5	24.70	24.90	-5	11,883	-0.04%
2021/11/23	21	24.69	0	0.00	24.30	21	12,181	0.17%
2021/11/19	0	0.00	1	25.00	25.00	-1	12,794	-0.01%
2021/11/18	1	25.40	25	25.54	25.35	-24	13,135	-0.18%
2021/11/17	36	24.95	0	0.00	24.90	36	13,576	0.27%
2021/11/16	15	25.20	21	25.65	25.45	-6	14,031	-0.04%
2021/11/15	35	25.06	0	0.00	25.00	35	14,288	0.24%
2021/11/11	2	25.60	3	25.23	25.25	-1	14,487	-0.01%
2021/11/10	7	25.67	6	25.33	25.25	1	14,686	0.01%
2021/11/09	112	25.23	20	25.54	25.50	92	14,727	0.62%	大買/
2021/11/08	1	25.40	4	25.54	25.50	-3	14,830	-0.02%
2021/11/05	11	25.04	1	25.10	25.20	10	14,893	0.07%
2021/11/04	2	25.35	0	0.00	25.10	2	14,941	0.01%
2021/11/03	16	25.59	1	25.95	25.55	15	14,868	0.10%
2021/11/02	16	25.85	5	25.65	25.75	11	14,598	0.08%
2021/11/01	20	24.88	46	24.78	24.70	-26	14,140	-0.18%
2021/10/29	5	23.60	5	23.45	24.00	0	13,986	0.00%
2021/10/28	1	23.20	0	0.00	23.25	1	13,892	0.01%
2021/10/27	1	23.50	0	0.00	23.20	1	13,948	0.01%
2021/10/25	1	24.10	1	24.10	24.15	0	14,064	0.00%
2021/10/22	10	23.60	0	0.00	23.85	10	14,236	0.07%
2021/10/21	2	23.95	0	0.00	24.25	2	14,331	0.01%
2021/10/19	1	23.90	0	0.00	23.75	1	14,536	0.01%
2021/10/18	1	24.00	0	0.00	23.75	1	14,696	0.01%
2021/10/15	0	0.00	2	23.43	23.60	-2	14,801	-0.01%
2021/10/14	1	23.05	0	0.00	23.30	1	14,915	0.01%
2021/10/13	16.2	23.65	0	0.00	22.95	16.2	14,981	0.11%
2021/10/12	0	0.00	20	23.40	23.35	-20	15,093	-0.13%
2021/10/08	2.2	24.19	5	23.86	23.80	-2.9	15,197	-0.02%
2021/10/07	3	24.47	0	0.00	24.60	3	15,341	0.02%
2021/10/06	20.2	24.79	8	25.33	24.40	12.2	15,683	0.08%
2021/10/05	128	25.25	6	25.99	26.20	122	15,845	0.77%	大買/鉅額交易
2021/10/04	1	26.40	1	26.55	26.00	0	16,253	0.00%
2021/10/01	0.4	26.80	5	27.15	26.60	-4.7	17,458	-0.03%
2021/09/28	21	28.94	41	28.61	28.00	-20	20,798	-0.10%
2021/09/27	72	28.86	56	29.09	29.10	16	20,738	0.08%
2021/09/24	15	27.86	39	27.54	27.50	-24	20,876	-0.11%
2021/09/23	0	0.00	2	25.08	26.30	-2	21,071	-0.01%
2021/09/22	5	25.34	2	25.10	25.15	3	21,199	0.01%
2021/09/16	20	26.40	0	0.00	26.20	20	21,692	0.09%
2021/09/14	5	26.50	0	0.00	26.50	5	23,056	0.02%
2021/09/10	3	26.90	0	0.00	26.90	3	24,983	0.01%
2021/09/08	11	26.43	10	26.36	26.15	1	25,148	0.00%
2021/09/07	12	26.83	15	26.82	26.85	-3	25,156	-0.01%
2021/09/06	20	27.18	5	26.75	27.05	15	25,237	0.06%
2021/09/03	8	27.49	0	0.00	27.35	8	25,676	0.03%
2021/09/02	6	27.56	6	27.63	27.40	0	26,116	0.00%
2021/09/01	4	28.19	1	28.15	28.05	3	26,306	0.01%
2021/08/31	3	28.53	8	28.40	28.20	-5	26,884	-0.02%
2021/08/30	7	29.02	29	28.93	28.80	-22	28,273	-0.08%
2021/08/27	17	30.26	8	30.14	29.80	9	28,864	0.03%
2021/08/26	4	30.35	4	30.35	30.40	0	30,057	0.00%
2021/08/25	12	30.14	17	30.32	29.80	-5	30,309	-0.02%
2021/08/24	8	30.08	104	30.21	30.20	-96	30,105	-0.32%	大賣/
2021/08/23	20	29.33	15	29.36	29.80	5	29,992	0.02%
2021/08/20	18	29.04	30.1	28.47	29.35	-12.1	29,683	-0.04%
2021/08/19	18	28.02	13	27.87	27.25	5	29,232	0.02%
2021/08/18	3	26.10	7	26.86	27.65	-4	28,981	-0.01%
2021/08/17	3	27.73	5	27.35	27.20	-2	29,034	-0.01%
2021/08/16	21	28.04	7	27.97	28.20	14	29,325	0.05%
2021/08/13	2	27.75	1	28.00	27.70	1	29,278	0.00%
2021/08/12	5	28.15	12	27.84	27.45	-7	29,479	-0.02%
2021/08/11	9	27.07	1	27.45	27.25	8	29,712	0.03%
2021/08/10	0	0.00	1	28.10	27.80	-1	30,267	0.00%
2021/08/09	11	27.95	0	0.00	27.50	11	30,588	0.04%
2021/08/06	1	27.55	4	27.68	27.50	-3	30,886	-0.01%
2021/08/04	11	27.95	0	0.00	28.00	11	32,036	0.03%
2021/08/03	0	27.75	0	0.00	27.90	0	33,285	0.00%
2021/08/02	1	27.60	4	27.90	28.10	-3	33,857	-0.01%
2021/07/30	3	28.27	4	28.45	28.25	-1	33,900	0.00%
2021/07/29	18	28.18	5	27.27	28.85	13	34,038	0.04%
2021/07/28	9	26.80	7	26.62	26.75	2	34,043	0.01%
2021/07/27	1	27.50	17	27.70	27.50	-16	34,246	-0.05%
2021/07/26	11	28.26	0	0.00	28.10	11	34,397	0.03%
2021/07/23	6	29.08	18	28.89	29.00	-12	34,542	-0.03%
2021/07/22	22	28.09	16.6	28.24	27.90	5.4	34,617	0.02%
2021/07/21	13	28.50	15	28.84	27.95	-2	34,729	-0.01%
2021/07/20	9	28.87	13	28.88	28.70	-4	35,260	-0.01%
2021/07/19	3	29.50	15	29.84	29.75	-12	35,762	-0.03%
2021/07/16	10	29.66	7.1	29.61	29.55	3	37,051	0.01%
2021/07/15	30	29.06	26	29.09	29.80	4	37,296	0.01%
2021/07/14	35	28.72	10.6	28.97	28.65	24.4	37,389	0.07%
2021/07/13	11	29.06	9.1	28.97	28.55	1.9	37,654	0.01%
2021/07/12	55.1	30.71	44	30.16	30.00	11.1	37,373	0.03%
2021/07/09	28	30.79	58	31.34	30.60	-30	37,170	-0.08%
2021/07/08	105	31.26	36	31.41	31.20	69	37,200	0.19%	大買/
2021/07/07	69.4	31.50	179	32.19	33.00	-109.7	37,498	-0.29%	大賣/鉅額交易
2021/07/06	29.3	30.31	131.3	30.91	30.20	-102	36,604	-0.28%	大賣/鉅額交易
2021/07/05	22	29.18	9	29.16	29.30	13	35,690	0.04%
2021/07/02	39	29.74	34	29.04	28.75	5	35,679	0.01%
2021/07/01	52	29.61	93.2	29.86	29.15	-41.2	35,241	-0.12%
2021/06/30	22	29.18	35	29.05	29.10	-13	34,075	-0.04%
2021/06/29	15	28.11	93	28.37	27.95	-78	33,456	-0.23%
2021/06/28	8.2	27.95	9	28.12	28.05	-0.8	33,345	0.00%
2021/06/25	3	28.27	11.6	28.29	28.40	-8.6	33,139	-0.03%
2021/06/24	5.1	28.13	12	28.47	28.05	-6.9	33,230	-0.02%
2021/06/23	45	28.72	28	28.80	28.00	17	32,962	0.05%
2021/06/22	53	28.57	90	28.59	28.35	-37	32,133	-0.12%
2021/06/21	30	26.83	109	27.16	27.20	-79	31,048	-0.25%	大賣/
2021/06/18	2	25.85	2.2	26.03	26.20	-0.2	30,521	0.00%
2021/06/17	11	25.90	11	26.02	26.05	0	30,515	0.00%
2021/06/16	0	0.00	10	25.90	25.75	-10	30,607	-0.03%
2021/06/15	0	0.00	5	26.02	26.20	-5	30,771	-0.02%
2021/06/11	27	26.15	71.1	26.09	25.80	-44.1	30,806	-0.14%
2021/06/09	2.1	26.31	4.4	26.45	25.80	-2.3	30,328	-0.01%
2021/06/08	9.3	26.71	7	26.79	26.95	2.3	30,281	0.01%
2021/06/07	98.2	26.93	163	26.75	26.75	-64.8	30,078	-0.22%	大賣/
2021/06/04	48	26.64	68	26.32	25.45	-20	29,176	-0.07%
2021/06/03	111	26.40	145	26.06	26.30	-34	28,926	-0.12%	大買/大賣/
2021/06/02	98	24.85	71	24.62	25.00	27	27,737	0.10%
2021/06/01	11	23.57	1	23.85	24.05	10	27,738	0.04%
2021/05/31	10	23.98	1	23.95	23.45	9	28,031	0.03%
2021/05/28	32	23.37	17	23.31	23.40	15	28,241	0.05%
2021/05/27	1	22.85	6	23.00	22.55	-5	28,840	-0.02%
2021/05/26	4	22.70	6	22.75	22.65	-2	28,940	-0.01%
2021/05/25	18	22.60	1	22.80	22.45	17	29,170	0.06%
2021/05/24	33	22.54	4	22.70	22.50	29	29,306	0.10%
2021/05/21	21	21.40	0	0.00	21.80	21	29,216	0.07%
2021/05/20	11	20.95	1	20.80	20.90	10	29,656	0.03%
2021/05/19	118	21.35	18	21.33	21.65	100	29,814	0.34%	大買/
2021/05/18	19	20.52	28	20.58	21.40	-9	29,967	-0.03%
2021/05/17	44	20.02	0	0.00	19.75	44	29,750	0.15%
2021/05/14	54	22.35	14	21.63	21.90	40	29,442	0.14%
2021/05/13	33	23.52	10	23.03	22.75	23	29,129	0.08%
2021/05/12	57	26.17	35	26.04	24.30	22	28,784	0.08%
2021/05/11	44	29.03	67	29.13	27.00	-23	28,130	-0.08%
2021/05/10	22	27.85	14	28.00	27.70	8	26,837	0.03%
2021/05/07	3	26.02	1	26.05	26.30	2	26,299	0.01%
2021/05/06	1	25.85	0	0.00	26.05	1	26,174	0.00%
2021/05/05	22	26.53	17	26.16	26.20	5	26,135	0.02%
2021/05/04	69	26.10	5	26.23	25.65	64	26,011	0.25%
2021/05/03	10	28.09	7	28.56	27.75	3	25,692	0.01%
2021/04/29	7	29.47	19	29.19	29.20	-12	25,556	-0.05%
2021/04/28	4.1	29.48	21	29.49	29.50	-16.9	25,490	-0.07%
2021/04/27	13	29.17	30	29.01	29.05	-17	25,392	-0.07%
2021/04/26	13	29.47	10.3	29.91	29.45	2.8	25,277	0.01%
2021/04/23	12	28.39	15	28.74	28.80	-3	24,765	-0.01%
2021/04/22	2	28.90	40	29.70	28.15	-38	24,382	-0.16%
2021/04/21	5	28.64	8	28.76	28.50	-3	23,289	-0.01%
2021/04/20	15	27.90	18	28.19	28.15	-3	22,959	-0.01%
2021/04/19	49	28.42	11.7	28.46	28.60	37.3	22,984	0.16%
2021/04/16	5	26.96	4	27.05	27.35	1	22,491	0.00%
2021/04/15	9	26.94	0.5	26.85	26.55	8.5	22,548	0.04%
2021/04/14	10.1	26.72	22	26.42	26.50	-11.9	22,414	-0.05%
2021/04/13	241.7	28.82	198.1	27.95	27.45	43.6	22,241	0.20%	大買/大賣/
2021/04/12	31	27.12	75.5	26.91	27.70	-44.5	21,035	-0.21%
2021/04/09	14	25.37	5	25.18	25.20	9	20,166	0.04%
2021/04/08	11	25.85	20	25.80	25.75	-9	20,195	-0.04%
2021/04/07	52	25.35	19	25.38	25.20	33	20,189	0.16%
2021/04/06	3	25.65	21	25.40	25.45	-18	21,139	-0.09%
2021/04/01	8	25.31	31	25.36	25.40	-23	21,886	-0.11%
2021/03/31	37	25.04	17	25.10	25.00	20	22,025	0.09%
2021/03/30	0	0.00	1	25.10	25.05	-1	22,293	0.00%
2021/03/29	16	25.25	58	25.23	25.15	-42	22,530	-0.19%
2021/03/26	1.1	24.70	4	24.70	24.65	-3	22,966	-0.01%
2021/03/25	61.4	24.66	0	0.00	24.35	61.4	23,415	0.26%
2021/03/24	49.1	24.49	58	24.67	24.70	-8.9	23,412	-0.04%
2021/03/23	15	24.25	1.3	24.43	24.20	13.8	23,728	0.06%
2021/03/22	10	24.41	4	24.23	24.55	6	24,839	0.02%
2021/03/19	14	24.40	2	24.95	24.35	12	25,482	0.05%
2021/03/18	17	24.60	1	24.55	24.65	16	25,393	0.06%
2021/03/17	0.3	25.10	2	24.68	25.00	-1.8	25,353	-0.01%
2021/03/16	9.1	25.27	15	25.22	25.05	-5.9	25,596	-0.02%
2021/03/15	0	0.00	1.3	26.13	26.00	-1.3	25,472	-0.01%
2021/03/12	4	26.40	8.2	26.23	26.50	-4.2	25,862	-0.02%
2021/03/11	9	26.65	10.1	26.54	26.20	-1.1	25,667	0.00%
2021/03/10	58.5	26.30	32.3	26.30	26.60	26.3	25,320	0.10%
2021/03/09	27.5	26.07	100	25.96	26.60	-72.5	24,847	-0.29%
2021/03/08	22	25.62	10	25.75	25.25	12	24,442	0.05%
2021/03/05	33	25.16	27	24.92	25.10	6	24,446	0.02%
2021/03/04	11.1	25.36	29	25.61	25.35	-17.9	24,527	-0.07%
2021/03/03	9	24.56	18	24.94	25.10	-9	24,643	-0.04%
2021/03/02	33	24.81	34	25.71	23.85	-1	24,673	0.00%
2021/02/26	4	24.63	13	24.89	24.55	-9	23,870	-0.04%
2021/02/25	11	24.54	13	24.63	24.50	-2	23,628	-0.01%
2021/02/24	24.4	23.94	12	24.06	23.75	12.4	23,315	0.05%
2021/02/23	39	24.81	41	24.84	24.90	-2	22,923	-0.01%
2021/02/22	22	24.69	33	24.68	24.40	-11	22,613	-0.05%
2021/02/19	17	23.52	5	23.99	24.00	12	21,988	0.05%
2021/02/18	17.3	23.14	97	23.18	23.40	-79.7	21,673	-0.37%
2021/02/17	0	0.00	6	22.54	22.60	-6	21,185	-0.03%
2021/02/05	3	20.53	2	20.63	20.60	1	21,124	0.00%
2021/02/04	3	20.30	3	20.40	20.60	0	21,036	0.00%
2021/02/03	5	20.16	0	0.00	20.10	5	21,083	0.02%
2021/02/02	13	19.91	0	0.00	20.10	13	21,054	0.06%
2021/02/01	2	19.75	1	19.40	19.80	1	21,016	0.00%
2021/01/29	11	19.56	0	0.00	19.45	11	20,990	0.05%
2021/01/28	0	0.00	8	19.15	19.55	-8	20,941	-0.04%
2021/01/27	0	0.00	1	19.80	19.45	-1	20,916	0.00%
2021/01/26	15	19.82	14	19.96	19.70	1	20,753	0.00%
2021/01/25	8	20.16	1	19.80	20.25	7	20,681	0.03%
2021/01/22	31	19.69	2	19.70	19.80	29	20,700	0.14%
2021/01/21	4	19.44	11	19.54	19.55	-7	20,658	-0.03%
2021/01/20	10	19.74	8	19.58	19.70	2	20,550	0.01%
2021/01/19	15	20.50	0	0.00	20.45	15	20,529	0.07%
2021/01/18	11	20.49	4	20.50	20.75	7	20,590	0.03%
2021/01/15	33	20.55	6	20.51	20.50	27	20,512	0.13%
2021/01/14	9	21.08	1	21.10	21.10	8	20,317	0.04%
2021/01/13	10	21.75	5	21.78	21.50	5	20,062	0.02%
2021/01/12	14	21.88	8	21.89	21.65	6	19,936	0.03%
2021/01/11	0	0.00	2	22.85	22.75	-2	19,579	-0.01%
2021/01/08	13	22.80	3	22.92	23.00	10	19,476	0.05%
2021/01/07	1	22.55	3	22.52	22.35	-2	19,165	-0.01%
2021/01/06	19	22.63	26	22.98	22.30	-7	19,005	-0.04%
2021/01/05	22.1	22.20	65	22.59	22.40	-42.9	18,620	-0.23%
2021/01/04	29	23.59	2	23.70	23.00	27	18,298	0.15%
2020/12/31	2	23.08	1	23.10	23.25	1	17,806	0.01%
2020/12/30	10	23.38	4	23.41	23.20	6	17,598	0.03%
2020/12/29	38	23.98	58	24.28	23.55	-20	17,264	-0.12%
2020/12/28	12	23.02	60.7	23.05	23.30	-48.7	16,048	-0.30%
2020/12/25	22	22.29	2	22.49	22.00	20	15,075	0.13%
2020/12/24	9	22.37	16	22.54	22.60	-7	14,630	-0.05%
2020/12/23	29	21.81	20	21.90	21.85	9	14,265	0.06%
2020/12/22	82	22.65	93	22.21	21.10	-11	14,034	-0.08%
2020/12/21	63	22.05	61	22.25	22.15	2	13,356	0.01%
2020/12/18	20	21.41	18	21.68	21.70	2	12,909	0.02%
2020/12/17	21	21.63	1	21.65	21.65	20	12,765	0.16%
2020/12/16	207	21.84	158	21.91	21.95	49	12,331	0.40%	大買/大賣/
2020/12/15	26	20.78	17	20.56	20.85	9	11,296	0.08%
2020/12/14	6	19.96	1	20.00	20.05	5	10,747	0.05%
2020/12/11	1	19.85	19	19.48	19.70	-18	11,001	-0.16%
2020/12/10	25	20.02	56	20.36	20.05	-31	10,978	-0.28%
2020/12/09	17	19.58	12	19.88	20.05	5	10,723	0.05%
2020/12/08	8	19.64	8	19.70	19.80	0	10,876	0.00%
2020/12/07	3	18.90	4	18.70	18.60	-1	10,537	-0.01%
2020/12/04	4	18.80	2	18.80	18.75	2	10,758	0.02%
2020/12/03	10	18.76	7	18.71	18.65	3	10,834	0.03%
2020/12/02	8	19.31	14	19.49	19.20	-6	10,983	-0.05%
2020/12/01	1	19.00	10.3	19.31	19.40	-9.3	10,885	-0.09%
2020/11/30	5	19.26	24	19.16	19.05	-19	10,762	-0.18%
2020/11/27	14	18.65	10	18.36	18.50	4	10,297	0.04%
2020/11/26	8	18.10	36	17.79	18.10	-28	10,050	-0.28%
2020/11/25	1	17.00	10	17.05	16.95	-9	10,420	-0.09%
2020/11/24	7	16.95	0	0.00	16.85	7	11,456	0.06%
2020/11/23	0	0.00	2	16.85	16.80	-2	12,322	-0.02%
2020/11/20	0	0.00	1	16.90	17.00	-1	12,641	-0.01%
2020/11/19	10	17.05	12	17.02	17.00	-2	12,682	-0.02%
2020/11/18	0	0.00	7	17.10	17.05	-7	12,690	-0.06%
2020/11/17	16	17.00	4	17.05	17.10	12	12,685	0.09%
2020/11/13	23	17.25	82	17.56	16.85	-59	12,720	-0.46%
2020/11/12	1	16.95	10	16.85	17.00	-9	12,352	-0.07%
2020/11/11	6	17.05	0	0.00	17.05	6	12,385	0.05%
2020/11/10	1	16.65	5	16.75	16.75	-4	12,326	-0.03%
2020/11/09	13	16.53	0	0.00	16.50	13	12,306	0.11%
2020/11/06	13	16.17	1	16.10	16.00	12	12,252	0.10%
2020/11/05	1	16.30	0	0.00	16.20	1	12,325	0.01%
2020/11/04	4	16.25	0	0.00	16.35	4	12,490	0.03%
2020/11/03	2	16.40	0	0.00	16.35	2	12,468	0.02%
2020/11/02	7	16.25	6	16.35	16.45	1	12,625	0.01%
2020/10/30	7	16.35	0	0.00	16.10	7	12,590	0.06%
2020/10/29	1	16.40	2	16.50	16.45	-1	12,502	-0.01%
2020/10/28	10	16.95	8	17.27	16.80	2	12,444	0.02%
2020/10/27	10	17.68	14	17.51	17.35	-4	12,406	-0.03%
2020/10/26	16	17.25	10	17.33	17.40	6	12,249	0.05%
2020/10/23	2	16.55	22	16.34	16.80	-20	12,015	-0.17%
2020/10/22	7	16.30	0	0.00	16.15	7	11,926	0.06%
2020/10/21	0	0.00	1	15.90	16.10	-1	11,877	-0.01%
2020/10/20	3	16.03	0	0.00	16.00	3	11,898	0.03%
2020/10/19	3	16.15	0	0.00	16.25	3	11,898	0.03%
2020/10/16	10	16.24	0	0.00	16.15	10	11,900	0.08%
2020/10/15	2	16.50	0	0.00	16.40	2	11,979	0.02%
2020/10/14	1	16.60	0	0.00	16.65	1	12,112	0.01%
2020/10/13	8	16.51	0	0.00	16.55	8	12,122	0.07%
2020/10/12	8	16.63	0	0.00	16.45	8	12,197	0.07%
2020/10/08	2	16.80	0	0.00	16.80	2	12,442	0.02%
2020/10/07	0	0.00	5	16.95	17.00	-5	12,479	-0.04%
2020/10/06	7	16.95	0	0.00	16.95	7	12,455	0.06%
2020/10/05	5	16.70	0	0.00	16.70	5	12,445	0.04%
2020/09/30	7	16.70	0	0.00	16.75	7	12,476	0.06%
2020/09/29	3	16.85	0	0.00	16.75	3	12,585	0.02%
2020/09/25	5	16.51	10	16.30	16.50	-5	12,726	-0.04%
2020/09/24	2	17.00	10	17.00	16.70	-8	12,623	-0.06%
2020/09/23	7	17.50	0	0.00	17.65	7	12,487	0.06%
2020/09/22	18	17.48	57	17.50	17.45	-39	12,466	-0.31%
2020/09/18	1	18.55	1	18.25	18.25	0	12,286	0.00%
2020/09/17	29	18.45	2	18.38	18.20	27	12,245	0.22%
2020/09/16	21	18.38	28	18.42	18.55	-7	12,087	-0.06%
2020/09/15	2	17.95	1	18.10	17.90	1	11,716	0.01%
2020/09/14	0	0.00	1	17.70	17.70	-1	11,687	-0.01%
2020/09/11	14	17.84	26	17.85	17.45	-12	11,673	-0.10%
2020/09/10	15	17.56	17	17.61	17.70	-2	11,860	-0.02%
2020/09/09	2	17.43	1	17.75	17.45	1	12,503	0.01%
2020/09/08	25	17.36	4	17.55	17.25	21	12,463	0.17%
2020/09/07	5	17.71	30	17.73	17.40	-25	12,358	-0.20%
2020/09/04	0	0.00	2	17.15	17.05	-2	12,113	-0.02%
2020/09/03	14	17.04	9	17.08	17.20	5	12,388	0.04%
2020/09/02	2	16.83	30	16.55	17.00	-28	12,253	-0.23%
2020/09/01	11	17.17	3	17.05	17.05	8	12,117	0.07%
2020/08/31	50	17.09	58	17.07	17.45	-8	11,852	-0.07%
2020/08/28	21	16.50	48	16.46	16.40	-27	11,091	-0.24%
2020/08/27	17	15.46	0	0.00	15.15	17	10,286	0.17%
2020/08/26	1	14.75	33	15.28	15.30	-32	9,435	-0.34%
2020/08/25	6	13.91	0	0.00	13.95	6	9,154	0.07%
2020/08/21	3	13.85	8	13.96	13.95	-5	9,727	-0.05%
2020/08/20	32	13.84	14	14.17	13.75	18	9,783	0.18%
2020/08/19	7	14.61	0	0.00	14.50	7	9,664	0.07%
2020/08/18	0	0.00	10	14.85	14.75	-10	9,610	-0.10%
2020/08/17	0	0.00	7	15.14	15.05	-7	9,622	-0.07%
2020/08/14	9	15.00	0	0.00	15.00	9	9,567	0.09%
2020/08/13	3	14.90	0	0.00	14.90	3	9,576	0.03%
2020/08/12	5	15.10	0	0.00	14.80	5	9,882	0.05%
2020/08/10	9	15.08	4	15.20	15.00	5	9,791	0.05%
2020/08/07	5	14.90	0	0.00	14.85	5	9,679	0.05%
2020/08/06	0	0.00	32	14.95	14.90	-32	9,658	-0.33%
2020/08/05	15	14.45	0	0.00	14.50	15	9,551	0.16%
2020/07/29	5	14.35	0	0.00	14.30	5	10,326	0.05%
2020/07/28	4	14.04	0	0.00	14.20	4	10,367	0.04%
2020/07/27	10	14.20	0	0.00	14.15	10	10,380	0.10%
2020/07/24	9	14.54	20	14.60	14.35	-11	10,448	-0.11%
2020/07/23	0	0.00	5	14.95	14.85	-5	10,370	-0.05%
2020/07/22	2	14.90	10	14.90	14.90	-8	10,392	-0.08%
2020/07/21	7	15.07	5	15.10	14.90	2	10,347	0.02%
2020/07/20	10	15.10	27	15.10	15.10	-17	10,242	-0.17%
2020/07/17	7	14.67	0	0.00	14.45	7	10,072	0.07%
2020/07/16	23	15.14	10	14.95	14.90	13	10,092	0.13%
2020/07/15	33	14.95	50	14.65	14.75	-17	10,012	-0.17%
2020/07/13	4	14.30	0	0.00	14.30	4	9,803	0.04%
2020/07/10	21	14.21	12	13.92	13.95	9	10,023	0.09%
2020/07/09	22	14.59	0	0.00	14.40	22	10,033	0.22%
2020/07/08	10	14.60	1	14.70	14.60	9	10,021	0.09%
2020/07/07	0	0.00	1	14.35	14.45	-1	9,954	-0.01%
2020/07/06	1	14.60	0	0.00	14.70	1	9,943	0.01%
2020/07/03	1	14.10	2	14.05	14.10	-1	9,952	-0.01%
2020/07/02	10	14.15	10	14.10	14.15	0	10,050	0.00%
2020/06/30	4	14.10	1	14.20	14.25	3	10,164	0.03%
2020/06/29	1	13.90	0	0.00	14.00	1	10,181	0.01%
2020/06/24	4	14.25	11	14.25	14.20	-7	10,114	-0.07%
2020/06/23	2	14.70	31	14.49	14.30	-29	10,084	-0.29%
2020/06/22	1	14.40	17	14.44	14.55	-16	10,079	-0.16%
2020/06/19	30	14.55	10	14.52	14.45	20	10,290	0.19%
2020/06/18	36	14.84	5	14.90	14.85	31	10,179	0.30%
2020/06/17	40	15.09	6	15.20	14.75	34	10,112	0.34%
2020/06/16	28	14.48	72	14.83	15.10	-44	9,644	-0.46%
2020/06/15	63	13.96	34	14.11	13.75	29	8,973	0.32%
2020/06/12	1	13.20	0	0.00	13.45	1	8,919	0.01%
2020/06/11	2	13.80	10	13.70	13.60	-8	9,002	-0.09%
2020/06/10	34	14.02	2	13.85	13.85	32	9,104	0.35%
2020/06/09	5	13.73	3	13.70	13.90	2	9,041	0.02%
2020/06/08	0	0.00	12	13.55	13.50	-12	9,310	-0.13%
2020/06/05	2	13.75	31	13.57	13.65	-29	9,508	-0.30%
2020/06/04	9	13.64	2	13.70	13.45	7	9,736	0.07%
2020/06/03	11	13.70	47	13.97	13.75	-36	9,877	-0.36%
2020/06/02	3	13.37	0	0.00	13.30	3	9,928	0.03%
2020/06/01	0	0.00	2	13.20	13.25	-2	10,142	-0.02%
2020/05/29	36	13.29	20	13.15	13.20	16	10,505	0.15%
2020/05/28	64	13.35	31	13.19	13.10	33	10,702	0.31%
2020/05/26	3	12.40	3	12.40	12.40	0	12,142	0.00%
2020/05/25	1	12.05	1	12.15	12.25	0	13,606	0.00%
2020/05/22	3	12.20	0	0.00	12.20	3	13,903	0.02%
2020/05/19	1	12.75	4	12.84	12.80	-3	14,879	-0.02%
2020/05/18	3	12.25	0	0.00	12.25	3	14,976	0.02%
2020/05/14	1	12.10	0	0.00	12.05	1	15,208	0.01%
2020/05/11	3	12.45	0	0.00	12.55	3	15,021	0.02%
2020/05/07	7	12.49	5	12.50	12.30	2	14,839	0.01%
2020/05/06	3	12.70	0	0.00	12.45	3	14,409	0.02%
2020/05/05	0	0.00	3	13.20	13.05	-3	14,246	-0.02%
2020/04/30	0	0.00	6	13.33	13.40	-6	14,190	-0.04%
2020/04/29	25	13.14	0	0.00	13.15	25	14,217	0.18%
2020/04/27	3	13.05	0	0.00	13.00	3	14,252	0.02%
2020/04/21	0	0.00	11	12.74	12.40	-11	14,360	-0.08%
2020/04/20	3	13.05	0	0.00	13.05	3	14,296	0.02%
2020/04/16	4	13.10	0	0.00	13.10	4	14,182	0.03%
2020/04/15	3	13.18	0	0.00	13.35	3	14,176	0.02%
2020/04/14	4	12.58	2	12.50	12.60	2	14,042	0.01%
2020/04/13	0	0.00	5	12.55	12.35	-5	14,138	-0.04%
2020/04/09	12	12.54	0	0.00	12.55	12	14,554	0.08%
2020/04/08	0	0.00	5	12.30	12.50	-5	14,715	-0.03%
2020/04/07	7	12.36	0	0.00	12.35	7	14,648	0.05%
2020/04/06	5	12.33	0	0.00	12.35	5	14,582	0.03%
2020/04/01	0	0.00	4	11.85	11.95	-4	14,596	-0.03%
2020/03/31	4	11.68	0	0.00	11.55	4	14,852	0.03%
2020/03/30	1	11.20	0	0.00	11.65	1	14,875	0.01%
2020/03/25	5	11.61	0	0.00	11.65	5	14,807	0.03%
2020/03/24	3	11.25	0	0.00	11.25	3	14,670	0.02%
2020/03/20	1	11.30	0	0.00	11.40	1	14,672	0.01%
2020/03/19	3	10.70	0	0.00	10.70	3	14,718	0.02%
2020/03/17	3	12.95	21	12.11	12.75	-18	14,623	-0.12%
2020/03/13	6	13.05	7	13.18	13.50	-1	14,271	-0.01%
2020/03/12	11	14.67	14	14.96	14.35	-3	14,018	-0.02%
2020/03/11	2	16.40	0	0.00	15.90	2	13,831	0.01%
2020/03/10	15	16.02	10	16.20	16.45	5	13,569	0.04%
2020/03/09	5	16.78	8	16.33	16.20	-3	13,285	-0.02%
2020/03/06	3	17.05	3	17.03	16.90	0	13,005	0.00%
2020/03/05	5	17.29	2	17.40	17.50	3	12,656	0.02%
2020/03/04	2	18.08	7	17.50	17.60	-5	12,393	-0.04%
2020/03/03	19	18.18	1	18.40	18.05	18	11,946	0.15%
2020/03/02	6	18.26	51	18.19	17.90	-45	11,585	-0.39%
2020/02/27	88	18.59	6	18.45	18.20	82	11,017	0.74%
2020/02/26	13	17.65	10	17.83	18.05	3	9,546	0.03%
2020/02/25	3	16.50	1	16.30	16.45	2	8,046	0.02%
2020/02/24	1	16.60	3	16.40	16.60	-2	7,737	-0.03%
2020/02/21	3	15.90	3	15.95	16.25	0	7,447	0.00%
2020/02/20	10	16.43	1	16.35	16.10	9	7,157	0.13%
2020/02/19	5	15.74	32	15.76	15.85	-27	6,594	-0.41%
2020/02/18	1	15.05	7	15.00	15.05	-6	6,160	-0.10%
2020/02/17	4	14.50	2	14.55	14.50	2	5,958	0.03%
2020/02/14	0	0.00	1	14.25	14.25	-1	5,894	-0.02%
2020/02/13	7	14.10	0	0.00	14.05	7	5,930	0.12%
2020/02/11	3	14.15	0	0.00	14.10	3	6,007	0.05%
2020/02/10	3	13.83	0	0.00	13.80	3	6,031	0.05%
2020/02/07	2	13.75	0	0.00	14.05	2	6,037	0.03%
2020/02/06	6	13.82	0	0.00	13.85	6	6,019	0.10%
2020/02/04	3	13.45	0	0.00	13.45	3	5,973	0.05%
2020/01/31	3	13.85	0	0.00	13.80	3	5,836	0.05%
2020/01/30	0	0.00	10	13.85	13.60	-10	5,811	-0.17%
2020/01/20	4	15.06	2	15.00	15.05	2	5,710	0.04%
2020/01/17	1	14.95	0	0.00	14.95	1	5,677	0.02%
2020/01/14	3	15.25	0	0.00	15.25	3	5,502	0.05%
2020/01/09	1	15.40	1	15.50	15.50	0	5,566	0.00%
2020/01/08	0	0.00	3	15.32	15.20	-3	5,523	-0.05%
2020/01/07	0	0.00	150	15.60	15.60	-150	5,417	-2.77%	大賣/鉅額交易
2020/01/06	3	15.95	0	0.00	15.90	3	5,266	0.06%
2020/01/03	3	16.20	2	16.20	15.70	1	5,073	0.02%
2020/01/02	5	15.75	3	15.55	15.75	2	4,772	0.04%
2019/12/31	0	0.00	5	15.00	15.05	-5	4,537	-0.11%
2019/12/30	1	14.95	3	14.85	15.00	-2	4,477	-0.04%
2019/12/27	83	14.97	2	15.05	15.00	81	4,400	1.84%
2019/12/26	56	15.15	9	14.92	14.95	47	4,265	1.10%
2019/12/25	20	14.15	13	14.21	14.30	7	3,898	0.18%
2019/12/24	10	14.35	1	14.30	14.20	9	3,820	0.24%
2019/12/20	6	14.40	0	0.00	14.35	6	3,750	0.16%
2019/12/19	4	14.69	38	14.88	14.65	-34	3,677	-0.92%
2019/12/18	10	14.45	26	14.60	14.70	-16	3,566	-0.45%
2019/12/17	40	14.49	0	0.00	14.55	40	3,473	1.15%
2019/12/16	10	14.40	2	14.40	14.40	8	3,346	0.24%
2019/12/13	4	14.18	36	14.22	14.10	-32	3,149	-1.02%
2019/12/12	8	13.77	1	13.90	13.75	7	2,886	0.24%
2019/12/11	0	0.00	1	13.75	13.70	-1	2,782	-0.04%
2019/12/10	4	13.76	0	0.00	13.75	4	2,747	0.15%
2019/12/06	4	13.33	81	13.46	13.45	-77	2,609	-2.95%
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%
2019/11/28	0	0.00	11	13.25	13.20	-11	2,498	-0.44%
2019/11/27	2	13.20	0	0.00	13.25	2	2,530	0.08%
2019/11/22	2	13.20	23	13.30	13.20	-21	2,517	-0.83%
2019/11/20	0	0.00	7	13.15	13.15	-7	2,502	-0.28%
2019/11/19	2	13.15	5	13.15	13.20	-3	2,508	-0.12%
2019/11/15	2	13.15	0	0.00	13.15	2	2,556	0.08%
2019/11/14	0	0.00	4	13.05	13.00	-4	2,553	-0.16%
2019/11/12	1	13.30	3	13.25	13.15	-2	2,553	-0.08%
2019/11/08	1	13.50	0	0.00	13.50	1	2,480	0.04%
2019/11/07	0	0.00	6	13.55	13.65	-6	2,448	-0.25%
2019/11/06	11	13.56	2	13.60	13.55	9	2,395	0.38%
2019/11/05	8	13.71	0	0.00	13.70	8	2,340	0.34%
2019/11/01	2	13.55	0	0.00	13.60	2	2,309	0.09%
2019/10/31	4	13.63	0	0.00	13.55	4	2,329	0.17%
2019/10/30	2	13.63	0	0.00	13.65	2	2,316	0.09%
2019/10/29	1	13.70	0	0.00	13.65	1	2,332	0.04%
2019/10/28	1	13.75	0	0.00	13.75	1	2,327	0.04%
2019/10/23	80	13.70	0	0.00	13.70	80	2,301	3.48%
2019/10/22	2	13.98	40	14.00	13.90	-38	2,302	-1.65%
2019/10/21	2	13.75	2	13.80	13.85	0	2,297	0.00%
2019/10/16	2	13.55	0	0.00	13.60	2	2,241	0.09%
2019/10/15	2	13.55	0	0.00	13.50	2	2,331	0.09%
2019/10/14	38	13.55	0	0.00	13.70	38	2,523	1.51%
2019/10/09	2	13.55	0	0.00	13.50	2	2,506	0.08%
2019/10/08	1	13.70	0	0.00	13.60	1	2,494	0.04%
2019/10/07	2	13.70	40	13.75	13.70	-38	2,487	-1.53%
2019/10/04	4	13.55	0	0.00	13.55	4	2,490	0.16%
2019/10/02	40	13.69	0	0.00	13.70	40	2,498	1.60%
2019/10/01	2	13.80	0	0.00	13.85	2	2,499	0.08%
2019/09/27	13	13.67	1	13.75	13.65	12	2,516	0.48%
2019/09/25	0	0.00	2	14.05	13.95	-2	2,527	-0.08%
2019/09/20	2	14.75	6	14.80	14.60	-4	2,538	-0.16%
2019/09/19	1	14.50	0	0.00	14.55	1	2,514	0.04%
2019/09/18	0	0.00	2	14.60	14.50	-2	2,519	-0.08%
2019/09/17	1	14.60	0	0.00	14.45	1	2,530	0.04%
2019/09/16	2	14.55	0	0.00	14.55	2	2,542	0.08%
2019/09/10	2	14.65	0	0.00	14.60	2	2,569	0.08%
2019/09/09	1	15.05	14	15.00	14.65	-13	2,563	-0.51%
2019/09/03	2	14.50	50	14.46	14.70	-48	2,606	-1.84%
2019/09/02	2	14.15	0	0.00	14.25	2	2,565	0.08%
2019/08/30	0	0.00	2	14.15	14.05	-2	2,641	-0.08%
2019/08/27	2	13.75	0	0.00	13.65	2	2,853	0.07%
2019/08/22	2	13.65	2	13.80	13.65	0	3,289	0.00%
2019/08/20	4	13.88	0	0.00	14.00	4	3,355	0.12%
2019/08/14	1	13.70	0	0.00	13.70	1	3,336	0.03%
2019/08/13	40	13.90	0	0.00	13.80	40	3,327	1.20%
2019/08/12	1	14.10	0	0.00	14.05	1	3,325	0.03%
2019/08/08	2	14.35	0	0.00	14.25	2	3,355	0.06%
2019/08/07	2	14.30	40	14.30	14.15	-38	3,392	-1.12%
2019/08/05	0	0.00	1	14.25	14.25	-1	3,463	-0.03%
2019/08/02	2	14.60	7	14.55	14.55	-5	3,614	-0.14%
2019/08/01	2	14.80	0	0.00	14.80	2	3,644	0.05%
2019/07/31	3	15.10	4	15.00	14.95	-1	3,691	-0.03%
2019/07/30	8	15.19	0	0.00	15.15	8	3,756	0.21%
2019/07/23	40	15.05	3	15.13	15.10	37	4,865	0.76%
2019/07/22	7	15.28	0	0.00	15.35	7	4,861	0.14%
2019/07/19	5	15.14	0	0.00	15.20	5	4,855	0.10%
2019/07/18	0	0.00	10	15.35	15.30	-10	4,860	-0.21%
2019/07/17	4	15.73	6	15.73	15.60	-2	4,838	-0.04%
2019/07/16	14	15.43	82	15.44	16.00	-68	4,789	-1.42%
2019/07/15	2	14.80	0	0.00	14.75	2	4,590	0.04%
2019/07/09	2	14.65	6	14.70	14.70	-4	4,790	-0.08%
2019/07/08	0	0.00	2	14.65	14.60	-2	4,890	-0.04%
2019/07/05	2	14.90	0	0.00	14.90	2	4,981	0.04%
2019/07/04	10	14.95	0	0.00	14.90	10	5,059	0.20%
2019/07/03	0	0.00	13	14.90	14.90	-13	5,130	-0.25%
2019/07/02	11	14.90	8	14.90	14.90	3	5,200	0.06%
2019/07/01	5	14.70	2	14.70	14.70	3	5,250	0.06%
2019/06/28	12	14.55	4	14.50	14.55	8	5,402	0.15%
2019/06/27	0	0.00	2	14.88	15.05	-2	5,447	-0.04%
2019/06/24	2	14.80	0	0.00	14.85	2	5,572	0.04%
2019/06/21	10	14.75	8	14.90	14.65	2	5,653	0.04%
2019/06/20	2	15.00	21	14.96	14.90	-19	5,769	-0.33%
2019/06/17	2	14.60	0	0.00	14.40	2	6,523	0.03%
2019/06/13	4	14.60	0	0.00	14.65	4	7,464	0.05%
2019/06/12	8	14.64	3	14.60	14.70	5	8,354	0.06%
2019/06/11	4	14.28	0	0.00	14.30	4	8,449	0.05%
2019/06/06	2	14.03	0	0.00	14.05	2	9,203	0.02%
2019/06/04	4	14.29	0	0.00	14.30	4	9,419	0.04%
2019/06/03	13	14.33	0	0.00	14.10	13	9,449	0.14%
2019/05/31	1	15.35	0	0.00	14.55	1	9,414	0.01%
2019/05/27	10	15.10	0	0.00	15.20	10	9,364	0.11%
2019/05/23	14	15.50	0	0.00	15.45	14	9,507	0.15%
2019/05/20	1	15.80	14	15.93	15.70	-13	9,633	-0.13%
2019/05/16	3	16.05	11	16.04	15.80	-8	9,869	-0.08%
2019/05/15	1	15.85	10	15.95	15.90	-9	10,090	-0.09%
2019/05/13	1	15.30	0	0.00	15.30	1	10,319	0.01%
2019/05/10	36	15.78	14	15.92	15.50	22	10,295	0.21%
2019/05/09	2	16.50	0	0.00	16.40	2	10,147	0.02%
2019/05/08	12	16.51	0	0.00	16.70	12	10,122	0.12%
2019/05/07	1	16.90	0	0.00	16.80	1	10,112	0.01%
2019/05/06	34	16.92	18	16.79	16.75	16	10,056	0.16%
2019/05/03	2	17.70	1	17.65	17.55	1	9,947	0.01%
2019/05/02	8	17.78	7	18.25	17.70	1	9,848	0.01%
2019/04/30	11	17.75	33	17.62	18.10	-22	9,508	-0.23%
2019/04/29	0	0.00	8	17.05	16.90	-8	9,059	-0.09%
2019/04/26	0	0.00	3	16.80	16.75	-3	8,995	-0.03%
2019/04/25	0	0.00	2	16.85	16.75	-2	8,987	-0.02%
2019/04/24	0	0.00	5	17.15	16.90	-5	8,990	-0.06%
2019/04/23	5	17.00	0	0.00	17.00	5	8,962	0.06%
2019/04/22	4.3	17.00	2	16.90	16.95	2.3	8,930	0.03%
2019/04/19	2	16.58	3	16.60	16.55	-1	8,864	-0.01%
2019/04/17	0	0.00	2	16.80	16.85	-2	8,861	-0.02%
2019/04/16	5	17.01	0	0.00	17.00	5	8,858	0.06%
2019/04/15	5	16.76	0	0.00	16.90	5	8,825	0.06%
2019/04/12	0	0.00	3	16.35	16.35	-3	8,782	-0.03%
2019/04/11	2	16.88	0	0.00	16.65	2	8,701	0.02%
2019/04/10	5	17.21	0	0.00	17.00	5	8,621	0.06%
2019/04/09	10	17.10	130	17.00	17.05	-120	8,563	-1.40%	大賣/鉅額交易
2019/04/08	30	17.35	0	0.00	17.20	30	8,487	0.35%
2019/04/03	22	17.41	9	17.61	17.40	13	8,414	0.15%
2019/04/02	95	17.56	29	17.59	17.65	66	8,362	0.79%
2019/04/01	8	17.06	0	0.00	17.10	8	8,220	0.10%
2019/03/29	7	17.21	0	0.00	17.05	7	8,137	0.09%
2019/03/27	20	17.20	0	0.00	17.20	20	8,136	0.25%
2019/03/26	3	17.27	0	0.00	17.10	3	8,096	0.04%
2019/03/25	3	17.13	1	17.05	17.05	2	8,034	0.02%
2019/03/22	28	17.63	4	17.75	17.45	24	7,913	0.30%
2019/03/21	4	18.33	0	0.00	18.15	4	7,644	0.05%
2019/03/20	3	18.10	6	18.13	18.05	-3	7,508	-0.04%
2019/03/19	11	19.81	23	19.78	18.90	-12	7,176	-0.17%
2019/03/18	4	20.81	4	21.03	20.75	0	6,678	0.00%
2019/03/15	7	19.59	13	20.23	20.85	-6	6,362	-0.09%
2019/03/14	0	0.00	1	19.15	19.30	-1	5,534	-0.02%
2019/03/13	5	19.35	0	0.00	18.95	5	5,465	0.09%
2019/03/12	2	19.00	7	18.91	19.00	-5	5,169	-0.10%
2019/03/11	5	17.90	10	17.85	17.70	-5	4,796	-0.10%
2019/03/08	0	0.00	5	17.06	16.95	-5	4,838	-0.10%
2019/03/07	0	0.00	10	17.30	17.25	-10	4,883	-0.20%
2019/03/06	10	17.35	10	17.80	17.80	0	4,838	0.00%
2019/03/05	2	17.50	12	17.67	17.65	-10	4,744	-0.21%
2019/02/27	11	17.29	11	17.35	17.45	0	4,632	0.00%
2019/02/26	13	17.91	10	17.70	17.80	3	4,707	0.06%
2019/02/25	6	17.27	3	17.53	17.95	3	4,584	0.07%
2019/02/21	0	0.00	3	17.30	17.30	-3	4,426	-0.07%
2019/02/20	3	17.10	0	0.00	17.20	3	4,448	0.07%
2019/02/18	2	16.98	2	16.95	17.00	0	4,309	0.00%
2019/02/15	20	17.07	2	17.15	17.05	18	4,241	0.42%
2019/02/14	3	16.75	3	16.90	17.15	0	4,070	0.00%
2019/02/13	0	0.00	1	16.25	16.40	-1	3,827	-0.03%
2019/02/12	5	15.88	2	15.95	16.05	3	3,718	0.08%
2019/02/11	1	15.30	0	0.00	15.30	1	3,568	0.03%
2019/01/29	2	15.00	0	0.00	15.10	2	3,613	0.06%
2019/01/28	2	15.00	2	15.05	15.05	0	3,608	0.00%
2019/01/25	2	14.85	3	14.93	14.95	-1	3,621	-0.03%
2019/01/24	7	14.85	1	14.85	14.80	6	3,623	0.17%
2019/01/21	2	14.55	2	14.50	14.50	0	3,611	0.00%
2019/01/18	2	14.50	0	0.00	14.50	2	3,634	0.06%
2019/01/17	2	14.45	0	0.00	14.45	2	3,674	0.05%
2019/01/16	3	14.35	0	0.00	14.35	3	3,668	0.08%
2019/01/11	2	14.20	0	0.00	14.20	2	3,752	0.05%
2019/01/09	2	14.28	0	0.00	14.35	2	3,755	0.05%
2019/01/08	0	0.00	1	13.90	14.15	-1	3,730	-0.03%
2019/01/07	1	13.75	0	0.00	13.65	1	3,733	0.03%
2019/01/03	1	13.75	0	0.00	13.70	1	3,874	0.03%
2018/12/27	3	14.50	0	0.00	14.50	3	4,006	0.07%
2018/12/26	2.6	14.42	0	0.00	14.20	2.6	4,016	0.06%
2018/12/20	0	0.00	69	15.18	15.05	-69	4,088	-1.69%
2018/12/19	0	0.00	1	15.40	15.40	-1	4,039	-0.02%
2018/12/18	1	15.65	0	0.00	15.55	1	4,038	0.02%
2018/12/14	2	15.85	0	0.00	15.85	2	4,088	0.05%
2018/12/11	2	15.85	0	0.00	15.85	2	4,171	0.05%
2018/12/10	2	15.98	0	0.00	15.80	2	4,204	0.05%
2018/12/07	2	16.65	0	0.00	16.60	2	4,121	0.05%
2018/12/03	0	0.00	1	17.65	17.50	-1	4,110	-0.02%
2018/11/30	1	17.10	9	16.92	17.10	-8	3,861	-0.21%
2018/11/29	2	16.60	0	0.00	16.50	2	3,754	0.05%
2018/11/23	5	16.35	0	0.00	16.35	5	3,702	0.14%
2018/11/19	2	16.30	2	16.50	16.50	0	3,520	0.00%
2018/11/14	1	15.70	0	0.00	15.75	1	3,725	0.03%
2018/11/13	1	15.80	0	0.00	16.00	1	3,766	0.03%
2018/11/09	2	15.95	0	0.00	16.05	2	3,979	0.05%
2018/11/08	5	16.35	2	16.45	16.30	3	4,025	0.07%
2018/11/06	3	16.23	0	0.00	16.05	3	4,169	0.07%
2018/11/05	6	16.67	0	0.00	16.80	6	4,168	0.14%
2018/11/02	2	16.70	0	0.00	16.75	2	4,275	0.05%
2018/11/01	1	16.10	1	16.30	16.30	0	4,277	0.00%
2018/10/29	1	15.35	1	15.05	15.10	0	4,722	0.00%
2018/10/19	2	16.90	0	0.00	16.70	2	5,623	0.04%
2018/10/16	0	0.00	1	17.35	16.90	-1	5,653	-0.02%
2018/10/15	2	17.60	0	0.00	17.25	2	5,660	0.04%
2018/10/12	1	16.30	0	0.00	16.90	1	5,626	0.02%
2018/10/11	0	0.00	6	17.60	16.75	-6	5,614	-0.11%
2018/10/09	3	18.58	0	0.00	18.60	3	5,484	0.05%
2018/10/08	1	18.60	0	0.00	18.65	1	5,492	0.02%
2018/10/05	4	19.31	0	0.00	19.05	4	5,455	0.07%
2018/10/04	1	20.40	0	0.00	20.30	1	5,367	0.02%
2018/09/28	1	21.10	0	0.00	21.15	1	5,687	0.02%
2018/09/27	0	0.00	11	21.71	21.35	-11	5,676	-0.19%
2018/09/26	10	21.45	0	0.00	21.40	10	5,626	0.18%
2018/09/20	2	21.53	0	0.00	21.25	2	5,778	0.03%
2018/09/19	1	22.10	0	0.00	22.05	1	5,749	0.02%
2018/09/18	3	21.42	0	0.00	21.40	3	5,773	0.05%
2018/09/17	3	21.70	0	0.00	21.70	3	5,846	0.05%
2018/09/14	3	20.60	0	0.00	20.95	3	5,829	0.05%
2018/09/13	3	20.28	0	0.00	20.25	3	5,831	0.05%
2018/09/10	1	20.00	0	0.00	20.25	1	5,816	0.02%
2018/09/07	20	21.75	0	0.00	21.40	20	5,732	0.35%
2018/09/06	14	22.18	0	0.00	22.35	14	5,723	0.24%
2018/08/23	5	22.91	5	23.47	23.80	0	5,783	0.00%
2018/08/21	0	0.00	1	22.20	22.25	-1	5,557	-0.02%
2018/08/20	1	21.95	0	0.00	22.05	1	5,544	0.02%
2018/08/17	2	21.83	0	0.00	21.70	2	5,499	0.04%
2018/08/15	1	21.45	0	0.00	21.40	1	5,392	0.02%
2018/08/14	0	0.00	1	21.95	22.20	-1	5,323	-0.02%
2018/08/13	2	22.28	0	0.00	22.05	2	5,275	0.04%
2018/08/10	1	23.95	0	0.00	23.50	1	5,161	0.02%
2018/08/09	2	23.38	1	23.55	23.65	1	5,148	0.02%
2018/08/07	8	25.06	0	0.00	24.50	8	5,041	0.16%
2018/08/03	2	26.75	0	0.00	26.40	2	4,706	0.04%
2018/08/02	0	0.00	2	26.90	26.70	-2	4,799	-0.04%
2018/07/31	11	27.56	1	26.90	26.90	10	4,639	0.22%
2018/07/30	11	26.85	2	26.85	27.60	9	4,313	0.21%
2018/07/27	6	24.98	0	0.00	25.10	6	3,894	0.15%
2018/07/26	1	25.00	0	0.00	24.80	1	3,871	0.03%
2018/07/23	0	0.00	1	24.05	23.85	-1	3,801	-0.03%
2018/07/20	0	0.00	4	24.20	24.25	-4	3,814	-0.10%
2018/07/16	2	25.05	0	0.00	25.05	2	4,030	0.05%
2018/07/13	2	25.00	0	0.00	25.15	2	4,033	0.05%
2018/07/12	5	24.74	1	24.90	24.80	4	4,031	0.10%
2018/07/10	2	25.23	0	0.00	24.90	2	4,040	0.05%
2018/07/09	11	24.99	5	24.90	24.90	6	3,970	0.15%
2018/07/06	0	0.00	5	23.75	23.75	-5	3,846	-0.13%
2018/07/05	0	0.00	5	23.65	23.05	-5	3,845	-0.13%
2018/07/04	1	23.70	0	0.00	23.70	1	4,001	0.02%
2018/07/03	0	0.00	1	25.40	25.25	-1	3,992	-0.03%
2018/06/27	3	26.57	0	0.00	26.40	3	3,717	0.08%
2018/06/26	0	0.00	1	26.15	26.05	-1	3,635	-0.03%
2018/06/25	0	0.00	1	27.40	26.85	-1	3,539	-0.03%
2018/06/20	12	28.48	0	0.00	28.55	12	3,504	0.34%
2018/06/19	1	29.00	0	0.00	28.80	1	3,489	0.03%
2018/06/15	1	30.00	0	0.00	30.00	1	3,478	0.03%
2018/06/14	10	30.70	0	0.00	30.65	10	3,462	0.29%
2018/06/13	4	31.66	0	0.00	31.60	4	3,434	0.12%
2018/06/08	3	32.50	0	0.00	32.30	3	3,425	0.09%
2018/06/06	0	0.00	2	33.40	33.35	-2	3,498	-0.06%
2018/05/31	2	32.45	0	0.00	33.25	2	3,634	0.06%
2018/05/23	1	32.55	0	0.00	32.40	1	4,184	0.02%
2018/05/14	0	0.00	3	35.00	35.60	-3	4,235	-0.07%
2018/05/11	0	0.00	3	34.58	34.65	-3	4,198	-0.07%
2018/05/10	2	33.75	3	34.40	33.50	-1	4,197	-0.02%
2018/05/07	2	35.00	0	0.00	34.60	2	4,137	0.05%
2018/04/26	2	35.35	0	0.00	35.00	2	4,413	0.05%
2018/04/24	0	0.00	3	36.75	37.00	-3	4,688	-0.06%
2018/04/23	3	36.55	6	36.78	37.30	-3	4,693	-0.06%
2018/04/20	2	36.50	5	37.60	37.20	-3	4,703	-0.06%
2018/04/19	0	0.00	2	34.45	35.50	-2	4,564	-0.04%
2018/04/17	0	0.00	1	34.25	34.50	-1	4,647	-0.02%
2018/04/16	1	34.95	0	0.00	34.95	1	4,769	0.02%
2018/04/13	0	0.00	3	35.50	35.20	-3	4,904	-0.06%
2018/04/11	1	35.20	0	0.00	35.00	1	5,325	0.02%
2018/04/10	0	0.00	3	35.45	35.45	-3	5,281	-0.06%
2018/03/30	1	32.75	5	32.40	32.35	-4	5,521	-0.07%
2018/03/28	1	33.30	0	0.00	33.05	1	5,580	0.02%
2018/03/27	1	32.75	0	0.00	32.80	1	5,678	0.02%
2018/03/26	3	32.48	0	0.00	32.20	3	5,839	0.05%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/21	1	34.25	0	0.00	34.25	1	5,932	0.02%
2018/03/20	1	35.40	0	0.00	35.15	1	6,175	0.02%
2018/03/19	0	0.00	6	36.40	36.00	-6	6,203	-0.10%
2018/03/16	0	0.00	1	37.30	36.65	-1	6,273	-0.02%
2018/03/15	3	37.35	0	0.00	37.25	3	6,276	0.05%
2018/03/13	5	37.83	25	37.82	37.60	-20	6,329	-0.32%
2018/03/12	0	0.00	5	37.56	37.60	-5	6,478	-0.08%
2018/03/09	0	0.00	1	36.85	36.80	-1	6,687	-0.01%
2018/03/05	2	37.00	2	36.15	36.15	0	6,935	0.00%
2018/03/02	2	36.90	0	0.00	37.65	2	6,967	0.03%
2018/02/27	0	0.00	1	36.10	36.55	-1	6,965	-0.01%
2018/02/26	8	36.90	0	0.00	37.00	8	6,882	0.12%
2018/02/22	10	32.05	10	32.36	32.35	0	6,804	0.00%
2018/02/21	5	31.90	5	32.40	32.40	0	6,875	0.00%
2018/02/12	1	31.30	0	0.00	31.05	1	6,984	0.01%
2018/02/09	0	0.00	16	30.90	31.55	-16	7,023	-0.23%
2018/02/07	1	31.75	0	0.00	31.65	1	7,052	0.01%
2018/02/06	6	31.20	0	0.00	31.20	6	7,074	0.08%
2018/02/01	3	34.43	0	0.00	34.50	3	7,156	0.04%
2018/01/31	3	33.58	0	0.00	33.40	3	7,224	0.04%
2018/01/30	7	34.23	0	0.00	33.90	7	7,414	0.09%
2018/01/29	3	34.12	0	0.00	33.70	3	7,487	0.04%
2018/01/26	27	35.16	0	0.00	35.00	27	7,417	0.36%
2018/01/25	0	0.00	3	35.78	35.45	-3	7,477	-0.04%
2018/01/23	1	36.00	0	0.00	36.00	1	7,637	0.01%
2018/01/22	0	0.00	5	36.10	36.10	-5	7,635	-0.07%
2018/01/19	28	36.11	2	36.18	36.45	26	7,686	0.34%
2018/01/17	1	37.85	1	38.00	37.75	0	7,545	0.00%
2018/01/16	4	37.94	0	0.00	37.95	4	7,750	0.05%
2018/01/12	2	37.25	0	0.00	37.20	2	8,164	0.02%
2018/01/11	1	36.75	0	0.00	36.70	1	8,320	0.01%
2018/01/10	13	38.06	10	37.40	37.25	3	8,355	0.04%
2018/01/09	14	37.81	11	38.17	38.00	3	8,291	0.04%
2018/01/08	4	38.10	0	0.00	38.00	4	8,252	0.05%
2018/01/04	1	40.50	10	40.65	40.25	-9	8,136	-0.11%