榮成 (1909)-凱基-松山券商分點個股進出

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
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,387張
產業
上市造紙類股
780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－凱基-松山券商分點個股進出

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

凱基-松山券商分點個股進出
凱基-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	0.00	90	15.59	15.60	-90	1,948	-4.62%
2024/05/02	0	0.00	1	15.95	15.95	-1	1,900	-0.05%
2024/04/29	0	0.00	0	15.70	15.90	0	1,839	0.00%
2024/04/26	0	0.00	1	15.15	15.45	-1	1,789	-0.06%
2024/04/25	11	15.51	1	15.80	15.50	10	1,767	0.57%
2024/04/24	80	15.21	0	0.00	15.20	80	1,613	4.96%
2024/04/23	2	14.95	2	14.90	15.00	0	1,596	0.00%
2024/04/22	0	0.00	1	15.10	15.10	-1	1,611	-0.06%
2024/04/17	0	0.00	5	14.65	14.70	-5	1,484	-0.34%
2024/04/15	5	15.00	0	0.00	14.70	5	1,452	0.34%
2024/04/12	0	0.00	2	14.90	14.95	-2	1,421	-0.14%
2024/04/09	0	0.00	3	15.17	15.20	-3	1,387	-0.22%
2024/04/03	0	0.00	1	14.90	14.90	-1	1,294	-0.08%
2024/04/01	0	0.00	7	14.84	14.95	-7	1,282	-0.55%
2024/03/28	0	0.00	2	14.75	14.55	-2	1,234	-0.16%
2024/03/26	0	14.60	2	14.70	14.50	-2	1,195	-0.17%
2024/03/15	0	0.00	5	14.35	14.15	-5	1,235	-0.40%
2024/03/12	0	0.00	10	14.30	14.35	-10	1,210	-0.83%
2024/03/11	0	0.00	1	14.25	14.30	-1	1,204	-0.08%
2024/03/06	2	14.15	0	0.00	14.15	2	1,185	0.17%
2024/02/27	11	13.99	0	0.00	13.95	11	1,124	0.98%
2024/02/26	0	0.00	176	14.04	14.10	-176	1,113	-15.81%	大賣/鉅額交易
2024/02/19	0	0.00	3	14.27	14.35	-3	1,145	-0.26%
2024/02/16	0	0.00	1	14.20	14.15	-1	1,182	-0.08%
2024/02/15	2	13.80	1	14.10	14.00	1	1,182	0.08%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/02/01	0	0.00	1	14.00	14.00	-1	1,171	-0.09%
2024/01/30	0	0.00	1.4	13.80	13.80	-1.4	1,185	-0.12%
2024/01/26	0	0.00	0	14.00	14.00	0	1,202	0.00%
2024/01/24	3	13.90	6	14.06	14.10	-3	1,224	-0.24%
2024/01/19	120	13.80	0	0.00	13.75	120	1,240	9.68%	大買/鉅額交易
2024/01/18	62	13.90	2	13.95	13.85	60	1,252	4.79%
2024/01/17	3	13.85	0	0.00	13.90	3	1,266	0.24%
2024/01/16	0.1	14.10	0	0.00	14.00	0.1	1,285	0.01%
2024/01/12	1	14.25	0	0.00	14.25	1	1,294	0.08%
2024/01/11	2	14.25	2	14.30	14.30	0	1,313	0.00%
2024/01/03	4	14.68	4	14.60	14.60	0	1,656	0.00%
2023/12/28	0	0.00	1	14.75	14.90	-1	1,786	-0.06%
2023/12/27	0	0.00	2	14.85	14.90	-2	1,796	-0.11%
2023/12/26	0	0.00	1	14.75	14.85	-1	1,808	-0.06%
2023/12/21	0	0.00	1	14.85	14.80	-1	1,826	-0.05%
2023/12/20	0	0.00	1	14.80	14.85	-1	1,820	-0.05%
2023/12/18	0	0.00	3	15.03	15.05	-3	1,817	-0.17%
2023/12/15	0	0.00	1	14.90	14.90	-1	1,773	-0.06%
2023/12/14	0	0.00	3	14.70	14.60	-3	1,763	-0.17%
2023/12/13	3	14.67	0	0.00	14.50	3	1,756	0.17%
2023/12/11	0	0.00	14	14.85	14.85	-14	1,743	-0.80%
2023/12/06	0	0.00	6	15.21	15.10	-6	1,752	-0.34%
2023/12/05	0	0.00	1	15.30	15.25	-1	1,755	-0.06%
2023/12/04	0	0.00	4	15.11	15.30	-4	1,756	-0.23%
2023/12/01	0	0.00	1	15.00	15.05	-1	1,746	-0.06%
2023/11/30	0.8	15.00	0	0.00	15.00	0.8	1,748	0.05%
2023/11/28	0	0.00	1	15.00	14.90	-1	1,739	-0.06%
2023/11/24	0	0.00	0.2	14.85	14.75	-0.2	1,713	-0.01%
2023/11/23	4	14.85	1.1	14.85	14.95	2.9	1,704	0.17%
2023/11/22	0	0.00	1	14.90	14.95	-1	1,720	-0.06%
2023/11/21	0	0.00	2	14.80	14.80	-2	1,730	-0.12%
2023/11/20	0	0.00	6	14.69	14.70	-6	1,720	-0.35%
2023/11/17	0	0.00	1	14.65	14.65	-1	1,716	-0.06%
2023/11/16	0	0.00	2	14.55	14.60	-2	1,708	-0.12%
2023/11/15	0	0.00	2	14.20	14.45	-2	1,698	-0.12%
2023/11/14	0	0.00	1	14.15	14.00	-1	1,661	-0.06%
2023/11/09	0	0.00	1	14.20	14.10	-1	1,710	-0.06%
2023/11/08	0	0.00	1	14.30	14.25	-1	1,774	-0.06%
2023/11/07	0	0.00	1	14.15	14.10	-1	1,817	-0.06%
2023/11/06	0.1	14.20	2	14.15	14.20	-1.9	1,859	-0.10%
2023/11/03	0	0.00	3	14.02	13.95	-3	1,871	-0.16%
2023/11/02	2	13.85	2	13.90	13.90	0	1,877	0.00%
2023/11/01	0	0.00	1	13.85	13.75	-1	1,897	-0.05%
2023/10/31	0	0.00	2	13.95	13.85	-2	1,896	-0.11%
2023/10/30	0	0.00	2	14.00	13.95	-2	1,945	-0.10%
2023/10/26	10	13.95	2	14.00	13.95	8	2,034	0.39%
2023/10/25	0	0.00	1.3	14.18	14.15	-1.3	2,065	-0.07%
2023/10/24	0	0.00	1	14.00	14.00	-1	2,202	-0.05%
2023/10/23	0	0.00	0	14.25	14.10	0	2,169	0.00%
2023/10/18	4	14.23	0	0.00	14.45	4	2,222	0.18%
2023/10/16	0	0.00	0	14.70	14.70	0	2,111	0.00%
2023/10/13	0	0.00	4	14.50	14.40	-4	2,031	-0.20%
2023/10/11	0	0.00	0	14.30	14.20	0	1,990	0.00%
2023/10/06	2	14.25	1	14.45	14.60	1	1,981	0.05%
2023/09/28	1	14.80	0	0.00	14.70	1	1,970	0.05%
2023/09/19	10	15.10	0	0.00	15.00	10	2,231	0.45%
2023/09/15	11	14.90	0	0.00	15.00	11	2,357	0.47%
2023/09/14	1	15.00	0	0.00	14.90	1	2,363	0.04%
2023/09/11	0.1	14.80	10	14.90	14.75	-9.9	2,365	-0.42%
2023/09/07	3	14.65	0	0.00	14.65	3	2,372	0.13%
2023/09/06	10	14.85	0	0.00	14.75	10	2,391	0.42%
2023/09/04	0.1	15.18	0	0.00	15.20	0.1	2,386	0.00%
2023/08/31	0	0.00	0	15.00	14.90	0	2,484	0.00%
2023/08/30	10	14.85	0	0.00	14.95	10	2,510	0.40%
2023/08/24	1	14.60	0	0.00	14.55	1	2,564	0.04%
2023/08/21	0	0.00	1	14.75	14.60	-1	2,625	-0.04%
2023/08/18	0	0.00	13	14.76	14.70	-13	2,640	-0.49%
2023/08/17	8	14.35	0	0.00	14.60	8	2,647	0.30%
2023/08/16	5	14.55	1	14.60	14.60	4	2,639	0.15%
2023/08/14	1	15.00	0	0.00	14.85	1	2,618	0.04%
2023/08/11	4	15.48	0	0.00	15.40	4	2,579	0.16%
2023/08/10	3	15.85	1	15.90	15.85	2	2,542	0.08%
2023/08/09	1	16.15	0	0.00	16.20	1	2,543	0.04%
2023/08/08	0	0.00	1	16.40	16.45	-1	2,540	-0.04%
2023/08/07	0	0.00	1	16.65	16.50	-1	2,564	-0.04%
2023/08/04	0	0.00	1	16.85	16.70	-1	2,564	-0.04%
2023/08/02	1	17.15	0	0.00	16.80	1	2,593	0.04%
2023/07/27	3	17.13	0	0.00	16.90	3	2,463	0.12%
2023/07/24	11	15.91	8	16.50	16.40	3	2,450	0.12%
2023/07/21	10	16.10	50	16.20	16.15	-40	2,507	-1.60%
2023/07/20	1	16.35	1	16.35	16.25	0	2,723	0.00%
2023/07/19	2	16.10	0	0.00	16.05	2	3,032	0.07%
2023/07/18	2	16.25	0	0.00	16.25	2	3,725	0.05%
2023/07/14	0	0.00	1	16.30	16.25	-1	4,146	-0.02%
2023/07/12	0.6	16.40	0.4	16.35	16.30	0.1	4,136	0.00%
2023/07/11	8	16.40	0	0.00	16.40	8	4,193	0.19%
2023/07/10	2	16.45	0	0.00	16.40	2	4,185	0.05%
2023/07/06	4	16.68	0	17.10	16.70	4	4,198	0.09%
2023/07/04	10	17.20	0	0.00	17.25	10	4,132	0.24%
2023/06/30	2	17.30	0	0.00	17.15	2	4,046	0.05%
2023/06/29	0	0.00	15	17.40	17.40	-15	4,026	-0.37%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/27	2	16.95	0	0.00	16.95	2	3,918	0.05%
2023/06/26	0.7	17.25	0	0.00	17.25	0.7	3,893	0.02%
2023/06/21	0	0.00	18	17.18	17.05	-18	3,837	-0.47%
2023/06/20	0	0.00	3	16.73	16.90	-3	3,783	-0.08%
2023/06/19	2	16.60	0	0.00	16.60	2	3,787	0.05%
2023/06/16	0	0.00	2	16.65	16.60	-2	3,786	-0.05%
2023/06/13	2	16.60	0	0.00	16.60	2	3,859	0.05%
2023/06/09	5	16.90	0	0.00	16.95	5	3,901	0.13%
2023/06/08	3	16.90	0	0.00	16.90	3	3,922	0.08%
2023/06/07	0	0.00	3	17.15	17.15	-3	3,990	-0.08%
2023/06/06	2	17.40	1	17.60	17.10	1	4,027	0.02%
2023/06/05	1	17.05	0	0.00	17.00	1	3,971	0.03%
2023/06/02	1	16.95	2	16.85	16.80	-1	3,956	-0.03%
2023/06/01	10	17.05	0	16.85	16.90	10	3,977	0.25%
2023/05/31	2	16.55	0	0.00	16.65	2	3,959	0.05%
2023/05/26	1	16.55	0	0.00	16.45	1	4,015	0.02%
2023/05/24	0	0.00	3	16.95	17.05	-3	4,029	-0.07%
2023/05/22	1	16.70	0	0.00	16.70	1	4,076	0.02%
2023/05/19	0	0.00	2	16.55	16.55	-2	4,101	-0.05%
2023/05/18	2	16.50	0	0.00	16.65	2	4,115	0.05%
2023/05/16	0	0.00	2	16.45	16.35	-2	4,114	-0.05%
2023/05/15	23	16.32	1	16.40	16.30	22	4,125	0.53%
2023/05/12	5	16.80	1	16.85	16.80	4	4,106	0.10%
2023/05/11	5	16.80	1	16.85	16.75	4	4,125	0.10%
2023/05/10	4	17.14	0	0.00	17.30	4	4,109	0.10%
2023/05/09	1	17.20	2	17.50	17.10	-1	4,135	-0.02%
2023/05/08	0	0.00	10	17.10	17.10	-10	4,163	-0.24%
2023/05/05	10	17.40	0	0.00	17.25	10	4,219	0.24%
2023/05/04	1	17.25	0	0.00	17.25	1	4,309	0.02%
2023/05/03	4	17.08	0	0.00	17.05	4	4,384	0.09%
2023/05/02	1	17.20	0	0.00	17.20	1	4,531	0.02%
2023/04/28	2	17.25	8	17.30	17.20	-6	4,673	-0.13%
2023/04/27	11	17.39	0	0.00	17.25	11	4,740	0.23%
2023/04/26	0	0.00	2	17.80	17.80	-2	4,738	-0.04%
2023/04/25	2	17.25	0	0.00	17.50	2	4,695	0.04%
2023/04/24	0	0.00	1	18.20	18.20	-1	4,601	-0.02%
2023/04/21	2	18.48	3	18.35	17.40	-1	4,338	-0.02%
2023/04/20	2	18.15	1	18.55	17.60	1	3,709	0.03%
2023/04/17	0	0.00	2	17.78	17.75	-2	3,883	-0.05%
2023/04/14	2	17.65	11	17.90	17.95	-9	4,183	-0.22%
2023/04/12	0	0.00	1	17.50	17.45	-1	4,312	-0.02%
2023/04/11	0	0.00	1	17.50	17.50	-1	4,338	-0.02%
2023/04/07	10	17.00	0	0.00	17.10	10	4,407	0.23%
2023/03/31	1	16.95	1.2	16.94	16.95	-0.2	4,456	-0.01%
2023/03/29	2	16.93	1	16.90	16.90	1	4,563	0.02%
2023/03/28	1	16.90	0	0.00	17.00	1	4,613	0.02%
2023/03/27	0	0.00	0.1	17.10	17.05	-0.1	4,637	0.00%
2023/03/22	0	16.85	0	0.00	16.75	0	4,805	0.00%
2023/03/20	0	0.00	1	16.90	16.90	-1	4,784	-0.02%
2023/03/17	4	16.55	0	0.00	17.10	4	4,788	0.08%
2023/03/15	0	17.10	0	0.00	16.95	0	4,725	0.00%
2023/03/14	0	17.35	0	0.00	16.85	0	4,754	0.00%
2023/03/13	4	17.20	0	0.00	17.35	4	4,701	0.09%
2023/03/09	1	18.00	0	0.00	17.95	1	4,636	0.02%
2023/03/07	0	0.00	0	18.20	18.20	0	4,571	0.00%
2023/03/06	1	18.10	2	18.10	18.10	-1	4,575	-0.02%
2023/03/03	0	0.00	1	18.25	18.30	-1	4,560	-0.02%
2023/03/02	1	18.40	0	0.00	18.55	1	4,589	0.02%
2023/03/01	1	18.50	0	0.00	18.50	1	4,571	0.02%
2023/02/23	0	0.00	2	18.95	18.95	-2	4,543	-0.04%
2023/02/22	0	0.00	1	18.50	18.65	-1	4,542	-0.02%
2023/02/20	0	0.00	4.1	18.62	18.90	-4.1	4,597	-0.09%
2023/02/15	0	0.00	1	18.30	18.40	-1	4,783	-0.02%
2023/02/09	0	0.00	4	18.10	18.00	-4	4,803	-0.08%
2023/02/08	2	18.20	1	18.25	18.20	1	4,769	0.02%
2023/02/03	0	0.00	2	18.80	18.70	-2	4,622	-0.04%
2023/02/02	1	18.45	0	0.00	18.60	1	4,548	0.02%
2023/02/01	0.8	18.30	1	18.35	18.65	-0.2	4,444	0.00%
2023/01/30	0	0.00	1.1	18.25	18.30	-1.1	4,170	-0.03%
2023/01/17	0	0.00	3	17.20	17.50	-3	3,982	-0.08%
2023/01/16	1	16.80	1	16.95	16.75	0	3,891	0.00%
2023/01/13	2	17.23	12	17.35	17.10	-10	3,828	-0.26%
2023/01/12	1	17.65	1	17.45	17.65	0	3,810	0.00%
2023/01/11	0	0.00	1	17.40	17.25	-1	3,684	-0.03%
2023/01/10	0	0.00	1	17.35	17.35	-1	3,635	-0.03%
2023/01/09	2	17.15	0	0.00	17.10	2	3,554	0.06%
2023/01/06	0	0.00	1	17.45	17.25	-1	3,404	-0.03%
2023/01/05	0	0.00	2	17.28	17.20	-2	3,295	-0.06%
2023/01/04	2	17.08	174.3	17.03	17.15	-172.3	3,003	-5.74%	大賣/鉅額交易
2023/01/03	32	16.25	1.1	16.43	16.25	30.9	2,708	1.14%
2022/12/30	1	16.40	1.3	16.27	16.35	-0.3	2,646	-0.01%
2022/12/29	0	0.00	2	15.75	15.80	-2	2,510	-0.08%
2022/12/27	0	0.00	32	16.08	16.10	-32	2,454	-1.30%
2022/12/22	2	15.75	1	15.85	15.60	1	2,357	0.04%
2022/12/20	11	15.11	0	0.00	15.10	11	2,268	0.48%
2022/12/15	20	15.75	1	16.05	16.05	19	2,074	0.92%
2022/12/13	0	0.00	3	15.28	15.35	-3	2,002	-0.15%
2022/12/12	4	15.18	1	15.20	15.20	3	2,003	0.15%
2022/12/09	0	0.00	2	15.45	15.35	-2	2,021	-0.10%
2022/12/08	13	15.31	0	0.00	15.30	13	2,016	0.64%
2022/12/07	52	15.60	2	15.45	15.45	50	2,014	2.48%
2022/12/06	48	15.86	9	15.70	15.65	39	1,992	1.96%
2022/12/05	23	16.25	4	16.35	16.25	19	1,951	0.97%
2022/12/02	2	16.30	1	16.35	16.30	1	1,956	0.05%
2022/12/01	25	16.36	0	0.00	16.30	25	1,971	1.27%
2022/11/30	1	16.45	0	0.00	16.40	1	1,984	0.05%
2022/11/21	0	0.00	1	16.25	16.20	-1	1,995	-0.05%
2022/11/17	0	0.00	1	16.50	16.40	-1	1,952	-0.05%
2022/11/16	1	16.70	6	16.78	16.65	-5	1,945	-0.26%
2022/11/15	0	0.00	1	16.45	16.60	-1	1,967	-0.05%
2022/11/11	5	16.25	1	16.10	16.25	4	1,815	0.22%
2022/11/10	0	0.00	1	15.70	15.70	-1	1,706	-0.06%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/03	3	14.90	0	0.00	14.90	3	1,699	0.18%
2022/10/26	0	0.00	6	14.80	14.80	-6	1,824	-0.33%
2022/10/19	6	15.33	0	0.00	15.20	6	1,761	0.34%
2022/10/17	1	15.20	0	0.00	15.25	1	1,772	0.06%
2022/10/11	10	15.30	1	15.35	15.30	9	1,787	0.50%
2022/10/07	0	0.00	1	15.35	15.40	-1	1,771	-0.06%
2022/10/06	2	15.25	0	0.00	15.25	2	1,777	0.11%
2022/10/05	0	0.00	1	15.40	15.45	-1	1,822	-0.05%
2022/10/03	0.2	14.85	0	0.00	14.85	0.2	1,898	0.01%
2022/09/29	0	0.00	5	14.41	14.50	-5	1,931	-0.26%
2022/09/28	1	14.40	0	0.00	14.35	1	1,963	0.05%
2022/09/27	2	14.75	0	0.00	14.80	2	1,995	0.10%
2022/09/26	1.1	14.79	54	14.70	14.70	-52.9	2,050	-2.58%
2022/09/23	3	15.03	0	0.00	15.00	3	2,102	0.14%
2022/09/22	1	15.00	1	15.05	15.05	0	2,162	0.00%
2022/09/16	5.2	15.40	0	0.00	15.55	5.2	2,200	0.23%
2022/09/15	0	0.00	8	15.20	15.15	-8	2,211	-0.36%
2022/09/14	0.1	15.15	2	15.15	15.15	-1.9	2,253	-0.09%
2022/09/13	0	0.00	5	15.30	15.25	-5	2,267	-0.22%
2022/09/07	0.1	15.15	1	15.10	15.05	-0.9	2,311	-0.04%
2022/09/06	1.1	15.65	0	0.00	15.50	1.1	2,312	0.05%
2022/09/05	1	16.15	7	16.15	16.00	-6	2,331	-0.26%
2022/09/02	1	16.25	0	0.00	16.30	1	2,367	0.04%
2022/09/01	6	16.50	2	16.35	16.55	4	2,357	0.17%
2022/08/31	10	16.25	0	0.00	16.55	10	2,376	0.42%
2022/08/30	5	16.15	3	16.05	16.10	2	2,332	0.09%
2022/08/29	2.1	15.65	2	15.80	15.85	0.1	2,329	0.00%
2022/08/23	0.1	15.95	0	0.00	15.90	0.1	2,377	0.00%
2022/08/22	2	16.00	1	16.10	16.10	1	2,375	0.04%
2022/08/19	0	0.00	2	15.48	15.70	-2	2,268	-0.09%
2022/08/17	0	0.00	1	15.45	15.40	-1	2,272	-0.04%
2022/08/16	2	15.50	1	15.40	15.35	1	2,273	0.04%
2022/08/15	1	15.15	0	0.00	15.20	1	2,267	0.04%
2022/08/12	2	14.90	0	0.00	15.00	2	2,273	0.09%
2022/08/10	3	14.65	0	0.00	14.65	3	2,342	0.13%
2022/08/08	1	14.65	1	14.65	14.80	0	2,437	0.00%
2022/08/04	2	14.55	2	14.55	14.65	0	2,645	0.00%
2022/08/03	0.1	15.16	0	0.00	15.15	0.1	2,680	0.00%
2022/07/25	0	0.00	1	15.85	15.85	-1	3,337	-0.03%
2022/07/19	10	15.40	5	15.45	15.40	5	3,421	0.15%
2022/07/18	9	15.08	0	0.00	15.25	9	3,446	0.26%
2022/07/13	10	15.10	4	15.10	15.05	6	3,472	0.17%
2022/07/12	3	14.72	2	14.65	15.15	1	3,439	0.03%
2022/07/08	2	15.48	1	15.55	15.40	1	3,361	0.03%
2022/07/07	1	15.35	0	0.00	15.30	1	3,368	0.03%
2022/07/06	1	15.60	0	0.00	15.40	1	3,361	0.03%
2022/07/05	0	0.00	6	15.58	15.35	-6	3,349	-0.18%
2022/07/04	6	16.13	0	0.00	16.05	6	3,316	0.18%
2022/07/01	4	16.53	6	16.38	16.10	-2	3,294	-0.06%
2022/06/30	5	16.95	0	0.00	16.80	5	3,261	0.15%
2022/06/29	1	17.35	0	0.00	17.30	1	3,212	0.03%
2022/06/24	0	0.00	10	17.30	17.25	-10	3,245	-0.31%
2022/06/23	10	17.05	0	0.00	16.95	10	3,304	0.30%
2022/06/22	0.1	17.00	0	0.00	16.85	0.1	3,350	0.00%
2022/06/21	0	0.00	1	17.55	17.50	-1	3,336	-0.03%
2022/06/17	0	0.00	1	17.60	17.70	-1	3,318	-0.03%
2022/06/15	1	17.60	2	17.55	17.70	-1	3,356	-0.03%
2022/06/14	1	17.30	0	0.00	17.50	1	3,375	0.03%
2022/06/13	3	17.82	0	0.00	17.75	3	3,365	0.09%
2022/06/10	1	18.20	0	0.00	18.20	1	3,362	0.03%
2022/06/08	0	0.00	7	18.19	18.15	-7	3,420	-0.20%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/06/01	0	0.00	0	18.45	18.40	0	3,819	0.00%
2022/05/27	2	18.10	2	18.05	18.05	0	3,846	0.00%
2022/05/19	10	17.60	0	0.00	17.90	10	4,107	0.24%
2022/05/18	0	0.00	12	17.97	18.00	-12	4,072	-0.29%
2022/05/16	12	17.60	4	17.51	17.55	8	4,012	0.20%
2022/05/12	2	17.73	8	17.82	17.30	-6	3,961	-0.15%
2022/05/11	1	19.05	0	0.00	18.75	1	3,796	0.03%
2022/05/10	2	19.33	0	0.00	19.35	2	3,739	0.05%
2022/05/06	3	20.00	0	0.00	20.00	3	3,743	0.08%
2022/05/05	5	20.50	0	0.00	20.35	5	3,816	0.13%
2022/05/04	5	20.75	0	0.00	20.30	5	3,881	0.13%
2022/05/03	48	21.05	31	20.78	20.70	17	3,859	0.44%
2022/04/29	30	20.17	2	20.40	20.10	28	3,581	0.78%
2022/04/28	0	0.00	1	20.30	20.50	-1	3,595	-0.03%
2022/04/22	1	21.40	1	21.15	21.40	0	3,660	0.00%
2022/04/21	0	0.00	1	21.25	21.15	-1	3,674	-0.03%
2022/04/20	0	0.00	1	21.05	21.15	-1	3,701	-0.03%
2022/04/15	1	20.65	0	0.00	20.65	1	3,876	0.03%
2022/04/14	3	21.08	0	0.00	21.05	3	3,967	0.08%
2022/04/11	0	0.00	1	20.90	20.75	-1	4,033	-0.02%
2022/04/08	1	21.20	0	0.00	21.30	1	4,070	0.02%
2022/04/07	0	0.00	1	21.25	20.90	-1	4,086	-0.02%
2022/04/06	4	21.44	0	0.00	21.50	4	4,130	0.10%
2022/04/01	2	21.30	1	21.25	21.40	1	4,172	0.02%
2022/03/29	0	21.50	0	0.00	21.10	0	4,766	0.00%
2022/03/28	0	0.00	16	21.00	21.50	-16	4,754	-0.34%
2022/03/25	1	21.05	0	0.00	20.90	1	4,695	0.02%
2022/03/24	0	21.55	0	0.00	21.40	0	4,671	0.00%
2022/03/22	3	21.45	5	21.25	21.35	-2	4,745	-0.04%
2022/03/18	0	0.00	35	21.10	21.15	-35	5,233	-0.67%
2022/03/17	10	20.80	0	0.00	20.95	10	5,248	0.19%
2022/03/15	30	20.48	2	20.60	20.40	28	5,354	0.52%
2022/03/14	1	21.00	0	0.00	20.85	1	5,376	0.02%
2022/03/11	0	0.00	3	20.55	20.60	-3	5,421	-0.06%
2022/03/09	0	19.65	0	19.60	19.55	0	5,402	0.00%
2022/03/08	2.1	19.35	1	20.00	19.20	1.1	5,494	0.02%
2022/03/07	5.1	20.38	0	0.00	20.15	5.1	5,424	0.09%
2022/03/04	1.1	21.50	0	0.00	21.45	1.1	5,458	0.02%
2022/03/02	0.1	21.65	0	0.00	21.65	0.1	5,616	0.00%
2022/02/25	1.1	21.61	0	0.00	21.60	1.1	5,733	0.02%
2022/02/24	5	21.77	1	21.95	21.70	4	5,783	0.07%
2022/02/23	1	22.60	0	0.00	22.40	1	5,727	0.02%
2022/02/16	0.1	22.40	0	0.00	22.50	0.1	6,176	0.00%
2022/02/14	3	22.40	0	0.00	22.40	3	6,296	0.05%
2022/02/11	1.1	22.95	0	0.00	22.90	1.1	6,319	0.02%
2022/02/10	1	23.30	12	23.27	23.20	-11	6,373	-0.17%
2022/02/08	10	22.75	1	23.05	23.10	9	6,500	0.14%
2022/02/07	0	0.00	3	22.60	22.70	-3	6,516	-0.05%
2022/01/24	0	0.00	1	22.45	22.50	-1	7,333	-0.01%
2022/01/19	1	22.70	0	0.00	22.75	1	7,583	0.01%
2022/01/18	0	0.00	8	22.90	22.90	-8	7,684	-0.10%
2022/01/17	1	22.95	0	0.00	22.95	1	7,695	0.01%
2022/01/14	0.1	23.20	0	0.00	23.15	0.1	7,691	0.00%
2022/01/13	0	0.00	1	23.55	23.60	-1	7,693	-0.01%
2022/01/12	27	23.31	20	23.55	23.55	7	7,741	0.09%
2022/01/10	6	23.25	4	23.35	23.45	2	7,762	0.03%
2022/01/07	3	23.50	20	23.65	23.50	-17	7,758	-0.22%
2022/01/06	0	0.00	1	23.75	23.80	-1	7,744	-0.01%
2022/01/04	1	24.05	0	0.00	23.90	1	8,033	0.01%
2022/01/03	0	0.00	2	24.08	24.10	-2	8,236	-0.02%
2021/12/30	3	24.35	1	24.50	24.40	2	8,439	0.02%
2021/12/29	1	24.30	0	0.00	24.45	1	8,814	0.01%
2021/12/28	0	0.00	1.4	24.34	24.25	-1.4	8,912	-0.02%
2021/12/27	53	24.75	3	24.88	24.55	50	8,969	0.56%
2021/12/24	16	24.41	11	24.60	24.55	5	8,872	0.06%
2021/12/22	1	24.05	1	23.90	23.85	0	8,899	0.00%
2021/12/21	10	23.70	5	23.70	23.85	5	9,672	0.05%
2021/12/15	5	23.50	0	0.00	23.50	5	11,757	0.04%
2021/12/14	11	23.93	1	24.25	23.60	10	11,674	0.09%
2021/12/13	0	0.00	71	23.75	23.65	-71	11,356	-0.63%
2021/12/10	2	23.93	0	0.00	23.80	2	11,436	0.02%
2021/12/09	1	24.25	0	0.00	24.10	1	11,418	0.01%
2021/12/07	5	24.60	0	0.00	24.55	5	11,364	0.04%
2021/12/02	1	24.60	6	24.51	24.55	-5	11,521	-0.04%
2021/12/01	6	23.80	0	0.00	24.10	6	11,489	0.05%
2021/11/30	10	23.80	10	24.15	24.15	0	11,498	0.00%
2021/11/29	1	23.70	0	0.00	23.70	1	11,497	0.01%
2021/11/26	4	24.45	2	24.85	24.35	2	11,492	0.02%
2021/11/25	13	25.00	0	0.00	25.15	13	11,641	0.11%
2021/11/24	1	24.85	1	24.80	24.90	0	11,883	0.00%
2021/11/23	1	25.10	0	0.00	24.30	1	12,181	0.01%
2021/11/22	1	24.90	0	0.00	24.95	1	12,441	0.01%
2021/11/19	72	25.20	0	0.00	25.00	72	12,794	0.56%
2021/11/18	1	25.20	2	25.38	25.35	-1	13,135	-0.01%
2021/11/17	9	24.82	1	24.95	24.90	8	13,576	0.06%
2021/11/15	20	25.06	3	25.10	25.00	17	14,288	0.12%
2021/11/12	1	25.25	0	0.00	25.35	1	14,419	0.01%
2021/11/11	1	25.55	0	0.00	25.25	1	14,487	0.01%
2021/11/10	1	25.30	0	0.00	25.25	1	14,686	0.01%
2021/11/09	0	0.00	9	25.39	25.50	-9	14,727	-0.06%
2021/11/08	2	25.45	2	25.50	25.50	0	14,830	0.00%
2021/11/05	2	24.75	11	25.04	25.20	-9	14,893	-0.06%
2021/11/04	6	25.38	4	25.44	25.10	2	14,941	0.01%
2021/11/03	10	25.80	2	25.70	25.55	8	14,868	0.05%
2021/11/02	6	25.73	25.2	25.80	25.75	-19.2	14,598	-0.13%
2021/11/01	14	24.52	5	24.70	24.70	9	14,140	0.06%
2021/10/29	0	0.00	21	23.74	24.00	-21	13,986	-0.15%
2021/10/28	8	23.23	0	0.00	23.25	8	13,892	0.06%
2021/10/27	0	0.00	0	23.30	23.20	0	13,948	0.00%
2021/10/26	6	23.66	0	0.00	23.50	6	13,963	0.04%
2021/10/25	2	23.90	0	0.00	24.15	2	14,064	0.01%
2021/10/21	0	0.00	6	24.09	24.25	-6	14,331	-0.04%
2021/10/20	25	24.05	1	23.75	23.90	24	14,407	0.17%
2021/10/19	4	23.85	0	0.00	23.75	4	14,536	0.03%
2021/10/15	3	23.60	1	23.50	23.60	2	14,801	0.01%
2021/10/14	0	0.00	2	23.05	23.30	-2	14,915	-0.01%
2021/10/13	8	23.18	0	0.00	22.95	8	14,981	0.05%
2021/10/12	6	23.30	1	23.35	23.35	5	15,093	0.03%
2021/10/08	15	24.24	3	24.37	23.80	12	15,197	0.08%
2021/10/07	2	24.58	31	24.71	24.60	-29	15,341	-0.19%
2021/10/06	57	24.58	0	0.00	24.40	57	15,683	0.36%
2021/10/05	3	26.00	2	25.15	26.20	1	15,845	0.01%
2021/10/04	0	0.00	8	27.19	26.00	-8	16,253	-0.05%
2021/10/01	6	26.63	0	0.00	26.60	6	17,458	0.03%
2021/09/30	1	27.70	0	0.00	28.15	1	19,544	0.01%
2021/09/29	9	27.63	5	27.90	27.35	4	20,578	0.02%
2021/09/28	73	29.10	116	28.20	28.00	-43	20,798	-0.21%	大賣/
2021/09/27	119	29.01	146	28.91	29.10	-27	20,738	-0.13%	大買/大賣/
2021/09/24	9	27.71	18	28.33	27.50	-9	20,876	-0.04%
2021/09/23	11	25.37	2	25.15	26.30	9	21,071	0.04%
2021/09/22	3	25.40	0	0.00	25.15	3	21,199	0.01%
2021/09/16	5	26.35	5	26.25	26.20	0	21,692	0.00%
2021/09/15	5	26.28	2	26.20	26.75	3	22,009	0.01%
2021/09/14	2	26.70	2	26.50	26.50	0	23,056	0.00%
2021/09/13	1	26.60	1	27.00	26.95	0	24,384	0.00%
2021/09/10	2	27.15	2	27.15	26.90	0	24,983	0.00%
2021/09/09	0	0.00	1	26.75	26.85	-1	25,064	0.00%
2021/09/08	26.1	26.39	0	0.00	26.15	26.1	25,148	0.10%
2021/09/07	2	26.80	0	0.00	26.85	2	25,156	0.01%
2021/09/06	11	26.80	0	0.00	27.05	11	25,237	0.04%
2021/09/03	13	27.41	0	0.00	27.35	13	25,676	0.05%
2021/09/02	27	27.43	3	27.52	27.40	24	26,116	0.09%
2021/09/01	20	28.12	7	28.15	28.05	13	26,306	0.05%
2021/08/31	7	28.16	6	28.10	28.20	1	26,884	0.00%
2021/08/30	16	28.98	27	28.81	28.80	-11	28,273	-0.04%
2021/08/27	35	29.98	12	30.39	29.80	23	28,864	0.08%
2021/08/26	12	30.37	34	30.42	30.40	-22	30,057	-0.07%
2021/08/25	21	29.96	28	29.93	29.80	-7	30,309	-0.02%
2021/08/24	1	30.20	36	30.15	30.20	-35	30,105	-0.12%
2021/08/23	18	29.33	25	29.23	29.80	-7	29,992	-0.02%
2021/08/20	30	28.95	63.3	28.96	29.35	-33.3	29,683	-0.11%
2021/08/19	19	27.92	4	27.83	27.25	15	29,232	0.05%
2021/08/18	9	26.44	9	26.92	27.65	0	28,981	0.00%
2021/08/17	2.1	27.57	0	0.00	27.20	2.1	29,034	0.01%
2021/08/16	1	28.20	20	28.20	28.20	-19	29,325	-0.06%
2021/08/13	2.1	27.56	9	27.76	27.70	-6.9	29,278	-0.02%
2021/08/12	6	27.39	7.2	27.44	27.45	-1.2	29,479	0.00%
2021/08/11	22	27.34	6	27.10	27.25	16	29,712	0.05%
2021/08/09	1	27.50	7	28.05	27.50	-6	30,588	-0.02%
2021/08/06	49	27.70	2	27.65	27.50	47	30,886	0.15%
2021/08/04	1	28.00	28	28.38	28.00	-27	32,036	-0.08%
2021/08/03	0	0.00	5	28.15	27.90	-5	33,285	-0.02%
2021/08/02	1	27.75	0	0.00	28.10	1	33,857	0.00%
2021/07/30	4	28.18	15	28.47	28.25	-11	33,900	-0.03%
2021/07/29	80	28.84	94	28.66	28.85	-14	34,038	-0.04%
2021/07/28	16	26.56	3	26.87	26.75	13	34,043	0.04%
2021/07/27	5	27.58	1	27.65	27.50	4	34,246	0.01%
2021/07/26	19	28.23	10	28.10	28.10	9	34,397	0.03%
2021/07/23	3	28.50	4	28.90	29.00	-1	34,542	0.00%
2021/07/22	6	28.02	1	28.50	27.90	5	34,617	0.01%
2021/07/21	12	27.92	6	27.88	27.95	6	34,729	0.02%
2021/07/20	6	28.80	0	0.00	28.70	6	35,260	0.02%
2021/07/19	1	29.80	17	29.69	29.75	-16	35,762	-0.04%
2021/07/16	24	29.41	17	29.69	29.55	7	37,051	0.02%
2021/07/15	4	28.93	13	29.18	29.80	-9	37,296	-0.02%
2021/07/14	28	28.80	12	28.18	28.65	16	37,389	0.04%
2021/07/13	64	29.46	58	29.49	28.55	6	37,654	0.02%
2021/07/12	17	30.04	9	30.31	30.00	8	37,373	0.02%
2021/07/09	17	31.11	20	31.37	30.60	-3	37,170	-0.01%
2021/07/08	75	31.61	23	31.21	31.20	52	37,200	0.14%
2021/07/07	40	31.57	68.1	32.27	33.00	-28	37,498	-0.07%
2021/07/06	19	30.81	30	30.79	30.20	-11	36,604	-0.03%
2021/07/05	23	29.26	44	29.11	29.30	-21	35,690	-0.06%
2021/07/02	14	29.89	20	29.50	28.75	-6	35,679	-0.02%
2021/07/01	9	29.77	80.1	29.63	29.15	-71.1	35,241	-0.20%
2021/06/30	9	29.21	6	28.99	29.10	3	34,075	0.01%
2021/06/29	0	0.00	11	28.15	27.95	-11	33,456	-0.03%
2021/06/28	5.1	28.02	1	28.05	28.05	4.1	33,345	0.01%
2021/06/25	14	28.23	73	28.26	28.40	-59	33,139	-0.18%
2021/06/24	2	28.70	5	28.49	28.05	-3	33,230	-0.01%
2021/06/23	17	28.71	20.3	29.02	28.00	-3.3	32,962	-0.01%
2021/06/22	75	28.53	24	28.53	28.35	51	32,133	0.16%
2021/06/21	37	26.78	38	26.67	27.20	-1	31,048	0.00%
2021/06/17	1	25.95	1	26.10	26.05	0	30,515	0.00%
2021/06/16	4	25.79	0	0.00	25.75	4	30,607	0.01%
2021/06/15	10	25.95	23	26.16	26.20	-13	30,771	-0.04%
2021/06/11	23	25.79	18.1	25.77	25.80	4.9	30,806	0.02%
2021/06/09	3	26.02	8	26.15	25.80	-5	30,328	-0.02%
2021/06/08	57	26.79	50	26.73	26.95	7	30,281	0.02%
2021/06/07	57	27.02	18	26.77	26.75	39	30,078	0.13%
2021/06/04	16	26.10	57	26.58	25.45	-41	29,176	-0.14%
2021/06/03	78	26.38	25	26.14	26.30	53	28,926	0.18%
2021/06/02	93	24.96	85	25.17	25.00	8	27,737	0.03%
2021/06/01	1	24.05	8	23.43	24.05	-7	27,738	-0.03%
2021/05/31	12	23.84	0	0.00	23.45	12	28,031	0.04%
2021/05/28	5	23.26	15	23.29	23.40	-10	28,241	-0.04%
2021/05/27	3.1	22.82	6	22.96	22.55	-2.9	28,840	-0.01%
2021/05/26	1	22.70	1	22.40	22.65	0	28,940	0.00%
2021/05/25	14.1	22.24	24	22.35	22.45	-9.9	29,170	-0.03%
2021/05/24	6	22.75	25	22.42	22.50	-19	29,306	-0.06%
2021/05/21	12	21.65	23	21.66	21.80	-11	29,216	-0.04%
2021/05/20	20	21.03	4	21.15	20.90	16	29,656	0.05%
2021/05/19	21	21.16	12	21.48	21.65	9	29,814	0.03%
2021/05/18	35	20.05	20	20.57	21.40	15	29,967	0.05%
2021/05/17	30	20.09	0	0.00	19.75	30	29,750	0.10%
2021/05/14	10	22.05	2	21.75	21.90	8	29,442	0.03%
2021/05/13	15.1	23.25	29	22.79	22.75	-13.9	29,129	-0.05%
2021/05/12	35	25.19	8	24.38	24.30	27	28,784	0.09%
2021/05/11	46	28.61	12	29.39	27.00	34	28,130	0.12%
2021/05/10	37	27.89	38	27.65	27.70	-1	26,837	0.00%
2021/05/07	1	26.15	6	26.12	26.30	-5	26,299	-0.02%
2021/05/06	13	25.72	4	26.50	26.05	9	26,174	0.03%
2021/05/05	2	26.20	5	26.26	26.20	-3	26,135	-0.01%
2021/05/04	9	26.16	11	25.75	25.65	-2	26,011	-0.01%
2021/05/03	10	28.36	10	28.62	27.75	0	25,692	0.00%
2021/04/29	36	29.25	4	29.04	29.20	32	25,556	0.13%
2021/04/28	28	29.38	31	29.37	29.50	-3	25,490	-0.01%
2021/04/27	27	29.01	27	29.20	29.05	0	25,392	0.00%
2021/04/26	39	29.51	22.4	29.73	29.45	16.6	25,277	0.07%
2021/04/23	26	28.67	33.2	28.62	28.80	-7.2	24,765	-0.03%
2021/04/22	47	29.84	69	28.79	28.15	-22	24,382	-0.09%
2021/04/21	33	28.65	14	28.53	28.50	19	23,289	0.08%
2021/04/20	6	28.00	9	28.01	28.15	-3	22,959	-0.01%
2021/04/19	46	28.21	29	28.55	28.60	17	22,984	0.07%
2021/04/16	13	27.20	22	27.32	27.35	-9	22,491	-0.04%
2021/04/15	14	26.73	6.3	26.88	26.55	7.7	22,548	0.03%
2021/04/14	6	26.59	6	26.54	26.50	0	22,414	0.00%
2021/04/13	53	28.64	49	28.01	27.45	4	22,241	0.02%
2021/04/12	20	27.05	72	27.14	27.70	-52	21,035	-0.25%
2021/04/09	7	25.21	2	25.15	25.20	5	20,166	0.02%
2021/04/08	15	25.78	19	25.59	25.75	-4	20,195	-0.02%
2021/04/07	14.2	25.40	2	25.18	25.20	12.2	20,189	0.06%
2021/04/06	11	25.32	3	25.35	25.45	8	21,139	0.04%
2021/04/01	31	25.28	30	25.39	25.40	1	21,886	0.00%
2021/03/31	7	25.12	2	25.30	25.00	5	22,025	0.02%
2021/03/30	3	25.03	2	25.30	25.05	1	22,293	0.00%
2021/03/29	19	25.26	3	25.17	25.15	16	22,530	0.07%
2021/03/26	2	24.80	15	24.63	24.65	-13	22,966	-0.06%
2021/03/25	6.8	24.54	0	0.00	24.35	6.8	23,415	0.03%
2021/03/24	1	24.75	1	24.70	24.70	0	23,412	0.00%
2021/03/23	2	24.25	0	0.00	24.20	2	23,728	0.01%
2021/03/22	17	24.48	7	24.52	24.55	10	24,839	0.04%
2021/03/19	17	24.49	0	0.00	24.35	17	25,482	0.07%
2021/03/18	5	24.60	0	0.00	24.65	5	25,393	0.02%
2021/03/17	13	24.91	20	24.95	25.00	-7	25,353	-0.03%
2021/03/16	32	25.40	2	25.65	25.05	30	25,596	0.12%
2021/03/15	26	26.11	7	26.06	26.00	19	25,472	0.07%
2021/03/12	21	26.45	25	26.46	26.50	-4	25,862	-0.02%
2021/03/11	8	26.47	14	26.54	26.20	-6	25,667	-0.02%
2021/03/10	41	26.27	34	26.36	26.60	7	25,320	0.03%
2021/03/09	27	26.18	41	26.23	26.60	-14	24,847	-0.06%
2021/03/08	20	25.27	39	25.62	25.25	-19	24,442	-0.08%
2021/03/05	25	25.96	4	25.51	25.10	21	24,446	0.09%
2021/03/04	40	25.58	51	25.49	25.35	-11	24,527	-0.04%
2021/03/03	21	25.01	51	25.03	25.10	-30	24,643	-0.12%
2021/03/02	34	24.33	11	24.76	23.85	23	24,673	0.09%
2021/02/26	3	24.15	2	24.85	24.55	1	23,870	0.00%
2021/02/25	22	24.47	43	24.46	24.50	-21	23,628	-0.09%
2021/02/24	38	23.92	5	23.93	23.75	33	23,315	0.14%
2021/02/23	11	24.87	49.3	24.95	24.90	-38.3	22,923	-0.17%
2021/02/22	12	24.67	21	24.69	24.40	-9	22,613	-0.04%
2021/02/19	20	23.60	29	23.84	24.00	-9	21,988	-0.04%
2021/02/18	14	23.21	46	23.33	23.40	-32	21,673	-0.15%
2021/02/17	0	0.00	15	22.15	22.60	-15	21,185	-0.07%
2021/02/05	7	20.65	7	20.60	20.60	0	21,124	0.00%
2021/02/04	0	0.00	19	20.53	20.60	-19	21,036	-0.09%
2021/02/03	5	20.20	5	20.10	20.10	0	21,083	0.00%
2021/02/02	2	20.00	2	20.10	20.10	0	21,054	0.00%
2021/01/29	7	19.50	7	19.45	19.45	0	20,990	0.00%
2021/01/28	10	19.55	10	19.55	19.55	0	20,941	0.00%
2021/01/27	1	19.35	1	19.20	19.45	0	20,916	0.00%
2021/01/26	1	19.75	2	19.70	19.70	-1	20,753	0.00%
2021/01/25	3	19.97	1	20.25	20.25	2	20,681	0.01%
2021/01/22	3	19.55	1	19.80	19.80	2	20,700	0.01%
2021/01/21	3	19.63	8	19.96	19.55	-5	20,658	-0.02%
2021/01/20	6	19.87	6	19.87	19.70	0	20,550	0.00%
2021/01/19	11	20.78	2	20.45	20.45	9	20,529	0.04%
2021/01/18	11	20.64	11	20.75	20.75	0	20,590	0.00%
2021/01/15	4	20.73	33	20.57	20.50	-29	20,512	-0.14%
2021/01/14	19	21.12	1	21.05	21.10	18	20,317	0.09%
2021/01/13	1	21.85	0	0.00	21.50	1	20,062	0.00%
2021/01/12	14	21.73	18	21.94	21.65	-4	19,936	-0.02%
2021/01/11	1	23.00	2	22.95	22.75	-1	19,579	-0.01%
2021/01/08	8	22.99	9	23.06	23.00	-1	19,476	-0.01%
2021/01/07	1	22.60	1	22.55	22.35	0	19,165	0.00%
2021/01/06	36	22.54	42	22.69	22.30	-6	19,005	-0.03%
2021/01/05	39	22.39	2	22.70	22.40	37	18,620	0.20%
2021/01/04	14	23.37	14.1	23.41	23.00	-0.1	18,298	0.00%
2020/12/31	5	23.04	24.9	23.10	23.25	-19.9	17,806	-0.11%
2020/12/30	17	23.48	0	0.00	23.20	17	17,598	0.10%
2020/12/29	146	23.74	103	23.53	23.55	43	17,264	0.25%	大買/大賣/
2020/12/28	33	23.40	69.2	23.23	23.30	-36.2	16,048	-0.23%
2020/12/25	61	22.05	1	22.95	22.00	60	15,075	0.40%
2020/12/24	43	22.58	80	22.29	22.60	-37	14,630	-0.25%
2020/12/23	14	21.91	23	21.90	21.85	-9	14,265	-0.06%
2020/12/22	66	21.52	43	22.30	21.10	23	14,034	0.16%
2020/12/21	42	22.18	65	22.01	22.15	-23	13,356	-0.17%
2020/12/18	13	21.39	5	21.85	21.70	8	12,909	0.06%
2020/12/17	72	21.27	18	21.56	21.65	54	12,765	0.42%
2020/12/16	27.3	21.84	56	21.75	21.95	-28.7	12,331	-0.23%
2020/12/15	24	20.81	15	20.89	20.85	9	11,296	0.08%
2020/12/14	18	20.11	57	20.17	20.05	-39	10,747	-0.36%
2020/12/11	52	19.62	6	19.70	19.70	46	11,001	0.42%
2020/12/10	25	20.14	27	20.13	20.05	-2	10,978	-0.02%
2020/12/09	0	0.00	1	20.05	20.05	-1	10,723	-0.01%
2020/12/08	20	19.60	43	19.66	19.80	-23	10,876	-0.21%
2020/12/07	2	18.60	0	0.00	18.60	2	10,537	0.02%
2020/12/03	21	18.60	0	0.00	18.65	21	10,834	0.19%
2020/12/02	7	19.19	6	19.37	19.20	1	10,983	0.01%
2020/12/01	11	19.43	57	19.12	19.40	-46	10,885	-0.42%
2020/11/30	57	19.26	42	19.24	19.05	15	10,762	0.14%
2020/11/27	11	18.74	3	18.62	18.50	8	10,297	0.08%
2020/11/26	5.9	17.86	22	17.95	18.10	-16.1	10,050	-0.16%
2020/11/25	15	17.02	15	16.95	16.95	0	10,420	0.00%
2020/11/24	0	0.00	2.4	16.86	16.85	-2.4	11,456	-0.02%
2020/11/23	10	16.90	30	16.80	16.80	-20	12,322	-0.16%
2020/11/20	1	16.90	1	17.00	17.00	0	12,641	0.00%
2020/11/18	2	17.10	2	17.05	17.05	0	12,690	0.00%
2020/11/17	2	17.15	1	17.10	17.10	1	12,685	0.01%
2020/11/16	2	16.85	2	16.80	16.80	0	12,703	0.00%
2020/11/13	13	16.96	12	16.98	16.85	1	12,720	0.01%
2020/11/12	5	17.03	3	17.05	17.00	2	12,352	0.02%
2020/11/11	8	17.06	18	17.08	17.05	-10	12,385	-0.08%
2020/11/10	11	16.65	12	16.75	16.75	-1	12,326	-0.01%
2020/11/09	12	16.54	10	16.49	16.50	2	12,306	0.02%
2020/11/06	2	16.00	0	0.00	16.00	2	12,252	0.02%
2020/11/05	10	16.25	0	0.00	16.20	10	12,325	0.08%
2020/11/04	1	16.45	2	16.38	16.35	-1	12,490	-0.01%
2020/11/03	0	0.00	4	16.49	16.35	-4	12,468	-0.03%
2020/11/02	1	16.25	1	16.15	16.45	0	12,625	0.00%
2020/10/30	10	16.24	8	16.17	16.10	2	12,590	0.02%
2020/10/29	2	16.43	0	0.00	16.45	2	12,502	0.02%
2020/10/28	3	17.02	0	0.00	16.80	3	12,444	0.02%
2020/10/27	3	17.52	0	0.00	17.35	3	12,406	0.02%
2020/10/26	25	17.45	25	17.40	17.40	0	12,249	0.00%
2020/10/23	10	16.70	35	16.73	16.80	-25	12,015	-0.21%
2020/10/20	27	16.05	2	16.00	16.00	25	11,898	0.21%
2020/10/19	1	16.10	0	0.00	16.25	1	11,898	0.01%
2020/10/16	2	16.20	0	0.00	16.15	2	11,900	0.02%
2020/10/15	3	16.40	3	16.40	16.40	0	11,979	0.00%
2020/10/13	4	16.55	5	16.54	16.55	-1	12,122	-0.01%
2020/10/12	1	16.35	1	16.45	16.45	0	12,197	0.00%
2020/10/06	1	16.90	2	17.13	16.95	-1	12,455	-0.01%
2020/10/05	1	16.75	0	0.00	16.70	1	12,445	0.01%
2020/09/28	22	16.93	20	16.90	16.90	2	12,652	0.02%
2020/09/25	3	16.50	2	16.45	16.50	1	12,726	0.01%
2020/09/23	0	0.00	2	17.60	17.65	-2	12,487	-0.02%
2020/09/22	4	17.45	22	17.51	17.45	-18	12,466	-0.14%
2020/09/21	1	18.10	2	18.30	17.90	-1	12,326	-0.01%
2020/09/18	12	18.27	13	18.26	18.25	-1	12,286	-0.01%
2020/09/17	7	18.22	0	0.00	18.20	7	12,245	0.06%
2020/09/16	11	18.36	19	18.35	18.55	-8	12,087	-0.07%
2020/09/15	4	17.90	2	18.10	17.90	2	11,716	0.02%
2020/09/14	6	18.03	8	17.75	17.70	-2	11,687	-0.02%
2020/09/11	48	17.69	43	17.53	17.45	5	11,673	0.04%
2020/09/10	6	17.72	6	17.61	17.70	0	11,860	0.00%
2020/09/09	23	17.67	0	0.00	17.45	23	12,503	0.18%
2020/09/08	11	17.49	2	17.58	17.25	9	12,463	0.07%
2020/09/07	36	17.53	59	17.49	17.40	-23	12,358	-0.19%
2020/09/04	3	16.82	12	16.78	17.05	-9	12,113	-0.07%
2020/09/03	18	17.22	7	17.10	17.20	11	12,388	0.09%
2020/09/02	21	16.71	2	16.73	17.00	19	12,253	0.16%
2020/09/01	7	16.99	4	17.25	17.05	3	12,117	0.02%
2020/08/31	23	17.07	37	17.16	17.45	-14	11,852	-0.12%
2020/08/28	5,038	16.65	5,059	16.58	16.40	-21	11,091	-0.19%	大買/大賣/
2020/08/27	3,495	15.54	8,521	15.48	15.15	-5,026	10,286	-48.86%	大買/大賣/鉅額交易
2020/08/26	4,990	15.30	22	15.25	15.30	4,968	9,435	52.65%	大買/鉅額交易
2020/08/25	3	13.93	0	0.00	13.95	3	9,154	0.03%
2020/08/24	2	13.90	2	13.90	13.90	0	9,251	0.00%
2020/08/21	1	13.90	0	0.00	13.95	1	9,727	0.01%
2020/08/20	5	14.23	4	14.00	13.75	1	9,783	0.01%
2020/08/19	43	14.64	0	0.00	14.50	43	9,664	0.44%
2020/08/18	6	14.85	0	0.00	14.75	6	9,610	0.06%
2020/08/17	11	15.05	3	15.05	15.05	8	9,622	0.08%
2020/08/13	1	14.95	3	14.98	14.90	-2	9,576	-0.02%
2020/08/12	1	14.85	0	0.00	14.80	1	9,882	0.01%
2020/08/11	2	14.95	2	15.05	15.05	0	9,856	0.00%
2020/08/10	11	15.00	25	15.16	15.00	-14	9,791	-0.14%
2020/08/07	3	14.90	20	14.95	14.85	-17	9,679	-0.18%
2020/08/06	7	14.77	7	14.96	14.90	0	9,658	0.00%
2020/08/03	1	14.30	0	0.00	14.40	1	9,745	0.01%
2020/07/31	3	14.27	3	14.47	14.65	0	10,163	0.00%
2020/07/30	3	14.20	0	0.00	14.25	3	10,280	0.03%
2020/07/28	0	0.00	10	13.97	14.20	-10	10,367	-0.10%
2020/07/27	3	14.15	0	0.00	14.15	3	10,380	0.03%
2020/07/24	0	0.00	1	14.75	14.35	-1	10,448	-0.01%
2020/07/23	12	14.95	2	14.95	14.85	10	10,370	0.10%
2020/07/22	11	14.95	5	14.95	14.90	6	10,392	0.06%
2020/07/21	14	15.02	33	15.04	14.90	-19	10,347	-0.18%
2020/07/20	56	14.76	36	15.04	15.10	20	10,242	0.20%
2020/07/17	15	14.69	6	14.71	14.45	9	10,072	0.09%
2020/07/16	21	14.93	7	14.96	14.90	14	10,092	0.14%
2020/07/15	7	15.14	26	14.95	14.75	-19	10,012	-0.19%
2020/07/14	1	14.45	2	14.40	14.30	-1	9,794	-0.01%
2020/07/13	3	14.05	1	14.10	14.30	2	9,803	0.02%
2020/07/10	3	14.02	6	14.05	13.95	-3	10,023	-0.03%
2020/07/09	0	0.00	10	14.60	14.40	-10	10,033	-0.10%
2020/07/08	2	14.50	8	14.64	14.60	-6	10,021	-0.06%
2020/07/07	5	14.63	1	14.50	14.45	4	9,954	0.04%
2020/07/06	0	0.00	5	14.37	14.70	-5	9,943	-0.05%
2020/07/03	1	14.05	0	0.00	14.10	1	9,952	0.01%
2020/07/02	4	14.14	0	0.00	14.15	4	10,050	0.04%
2020/06/30	11	14.05	0	0.00	14.25	11	10,164	0.11%
2020/06/29	1	13.95	0	0.00	14.00	1	10,181	0.01%
2020/06/24	3	14.20	0	0.00	14.20	3	10,114	0.03%
2020/06/23	1	14.35	0	0.00	14.30	1	10,084	0.01%
2020/06/19	3	14.55	0	0.00	14.45	3	10,290	0.03%
2020/06/18	6	14.92	0	0.00	14.85	6	10,179	0.06%
2020/06/17	19	15.06	33	14.96	14.75	-14	10,112	-0.14%
2020/06/16	21	14.79	79	14.99	15.10	-58	9,644	-0.60%
2020/06/15	17	13.85	1	14.15	13.75	16	8,973	0.18%
2020/06/11	1	13.50	0	0.00	13.60	1	9,002	0.01%
2020/06/10	0	0.00	1	14.00	13.85	-1	9,104	-0.01%
2020/06/09	0	0.00	1	13.75	13.90	-1	9,041	-0.01%
2020/06/08	11	13.55	0	0.00	13.50	11	9,310	0.12%
2020/06/05	0	0.00	1	13.70	13.65	-1	9,508	-0.01%
2020/06/04	2	13.45	6	13.47	13.45	-4	9,736	-0.04%
2020/06/02	20	13.30	29.3	13.30	13.30	-9.3	9,928	-0.09%
2020/05/29	0	0.00	14	13.24	13.20	-14	10,505	-0.13%
2020/05/28	11	13.51	15	13.13	13.10	-4	10,702	-0.04%
2020/05/27	10	12.65	10	12.59	12.60	0	10,775	0.00%
2020/05/25	2	12.05	0	0.00	12.25	2	13,606	0.01%
2020/05/22	11	12.37	0	0.00	12.20	11	13,903	0.08%
2020/05/20	1	12.50	2	12.68	12.55	-1	14,374	-0.01%
2020/05/19	1	12.80	4	12.74	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	4	12.19	0	0.00	12.05	4	15,208	0.03%
2020/05/13	10	12.45	0	0.00	12.45	10	15,125	0.07%
2020/05/12	15	12.60	1	12.65	12.60	14	15,106	0.09%
2020/05/11	3	12.60	0	0.00	12.55	3	15,021	0.02%
2020/05/08	7	12.34	0	0.00	12.15	7	14,963	0.05%
2020/05/07	6	12.56	0	0.00	12.30	6	14,839	0.04%
2020/05/06	1	12.80	0	0.00	12.45	1	14,409	0.01%
2020/05/05	2	13.00	0	0.00	13.05	2	14,246	0.01%
2020/04/30	0	0.00	3	13.40	13.40	-3	14,190	-0.02%
2020/04/28	3	13.10	1	13.15	13.10	2	14,145	0.01%
2020/04/22	1	12.45	0	0.00	12.45	1	14,342	0.01%
2020/04/21	1	12.60	4	13.05	12.40	-3	14,360	-0.02%
2020/04/17	3	13.03	0	0.00	13.00	3	14,282	0.02%
2020/04/16	1	13.10	4	13.00	13.10	-3	14,182	-0.02%
2020/04/15	0	0.00	1	13.30	13.35	-1	14,176	-0.01%
2020/04/10	1	12.60	0	0.00	12.60	1	14,301	0.01%
2020/04/09	0	0.00	3	12.55	12.55	-3	14,554	-0.02%
2020/04/08	0.7	12.60	0	0.00	12.50	0.7	14,715	0.00%
2020/04/06	0	0.00	4	12.30	12.35	-4	14,582	-0.03%
2020/04/01	0	0.00	14	11.79	11.95	-14	14,596	-0.10%
2020/03/31	1	11.65	0	0.00	11.55	1	14,852	0.01%
2020/03/30	0	0.00	1	11.55	11.65	-1	14,875	-0.01%
2020/03/25	16	11.55	1	11.65	11.65	15	14,807	0.10%
2020/03/24	0	11.90	13	11.26	11.25	-13	14,670	-0.09%
2020/03/23	3	11.00	0	0.00	10.95	3	14,700	0.02%
2020/03/20	10	11.41	4	11.40	11.40	6	14,672	0.04%
2020/03/19	1	10.70	1	10.80	10.70	0	14,718	0.00%
2020/03/18	1	12.35	0	0.00	11.85	1	14,753	0.01%
2020/03/17	0	0.00	9	12.54	12.75	-9	14,623	-0.06%
2020/03/16	9	13.29	0	0.00	12.75	9	14,477	0.06%
2020/03/13	1	13.00	0	0.00	13.50	1	14,271	0.01%
2020/03/12	50	14.50	3	14.50	14.35	47	14,018	0.34%
2020/03/11	7	16.40	24	15.80	15.90	-17	13,831	-0.12%
2020/03/10	0	0.00	11	16.26	16.45	-11	13,569	-0.08%
2020/03/09	35	17.10	2	17.25	16.20	33	13,285	0.25%
2020/03/06	3	17.05	10	17.04	16.90	-7	13,005	-0.05%
2020/03/05	11	17.42	7	17.24	17.50	4	12,656	0.03%
2020/03/04	9	17.92	51	17.61	17.60	-42	12,393	-0.34%
2020/03/03	28	18.15	38	18.07	18.05	-10	11,946	-0.08%
2020/03/02	28	18.11	24	18.38	17.90	4	11,585	0.03%
2020/02/27	1,245	18.96	1,193	19.04	18.20	52	11,017	0.47%	大買/大賣/
2020/02/26	20	17.63	35	17.99	18.05	-15	9,546	-0.16%
2020/02/25	14	16.51	2	16.70	16.45	12	8,046	0.15%
2020/02/24	0	0.00	18	16.56	16.60	-18	7,737	-0.23%
2020/02/21	2	16.18	0	0.00	16.25	2	7,447	0.03%
2020/02/20	22	16.30	16	16.67	16.10	6	7,157	0.08%
2020/02/19	1	15.75	5	15.71	15.85	-4	6,594	-0.06%
2020/02/18	2	14.88	1	14.85	15.05	1	6,160	0.02%
2020/02/17	5	14.53	5	14.50	14.50	0	5,958	0.00%
2020/02/14	0	0.00	5	14.15	14.25	-5	5,894	-0.08%
2020/02/07	1	13.80	0	0.00	14.05	1	6,037	0.02%
2020/02/03	1,181	13.15	1,202	13.00	13.40	-21	5,965	-0.35%	大買/大賣/
2020/01/31	10	13.60	10	13.70	13.80	0	5,836	0.00%
2020/01/30	10	13.65	1	13.60	13.60	9	5,811	0.15%
2020/01/17	0	0.00	0	15.00	14.95	0	5,677	0.00%
2020/01/16	1	14.75	0	0.00	14.85	1	5,645	0.02%
2020/01/15	9	15.15	0	0.00	15.05	9	5,512	0.16%
2020/01/14	1	15.30	2	15.30	15.25	-1	5,502	-0.02%
2020/01/13	2	15.20	4	15.30	15.20	-2	5,521	-0.04%
2020/01/03	27	15.91	0	0.00	15.70	27	5,073	0.53%
2020/01/02	12	15.74	3	15.45	15.75	9	4,772	0.19%
2019/12/31	0	0.00	2	15.00	15.05	-2	4,537	-0.04%
2019/12/30	9	14.94	2	14.93	15.00	7	4,477	0.16%
2019/12/27	0	0.00	5	15.06	15.00	-5	4,400	-0.11%
2019/12/26	40	15.01	17	14.97	14.95	23	4,265	0.54%
2019/12/25	0	0.00	14	14.25	14.30	-14	3,898	-0.36%
2019/12/23	1	14.40	40	14.46	14.40	-39	3,796	-1.03%
2019/12/20	2	14.50	0	0.00	14.35	2	3,750	0.05%
2019/12/19	0	0.00	0	14.70	14.65	0	3,677	0.00%
2019/12/18	0	0.00	10	14.70	14.70	-10	3,566	-0.28%
2019/12/17	10	14.55	4	14.55	14.55	6	3,473	0.17%
2019/12/16	10	14.35	15	14.41	14.40	-5	3,346	-0.15%
2019/12/13	16	13.98	16	14.12	14.10	0	3,149	0.00%
2019/12/12	9	13.84	3	13.80	13.75	6	2,886	0.21%
2019/12/11	0	0.00	15	13.75	13.70	-15	2,782	-0.54%
2019/12/10	1	13.65	13	13.65	13.75	-12	2,747	-0.44%
2019/12/09	28	13.66	3	13.65	13.75	25	2,715	0.92%
2019/12/06	0	0.00	8	13.41	13.45	-8	2,609	-0.31%
2019/12/02	1	13.05	0	0.00	13.05	1	2,479	0.04%
2019/11/19	11	13.15	0	0.00	13.20	11	2,508	0.44%
2019/11/18	0	0.00	5	13.15	13.15	-5	2,518	-0.20%
2019/11/12	2	13.15	1	13.25	13.15	1	2,553	0.04%
2019/11/08	0	0.00	3	13.55	13.50	-3	2,480	-0.12%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/11/04	0	0.00	2	13.65	13.60	-2	2,315	-0.09%
2019/10/29	0	0.00	2	13.65	13.65	-2	2,332	-0.09%
2019/10/25	2	13.70	0	0.00	13.75	2	2,300	0.09%
2019/10/24	1	13.65	0	0.00	13.85	1	2,305	0.04%
2019/10/23	2.5	13.74	0.6	13.70	13.70	1.9	2,301	0.08%
2019/10/18	2	13.60	0	0.00	13.65	2	2,261	0.09%
2019/10/09	0.9	13.50	0	0.00	13.50	0.9	2,506	0.04%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/09/26	1	13.95	0	0.00	13.90	1	2,508	0.04%
2019/09/12	1	14.50	0	0.00	14.40	1	2,563	0.04%
2019/09/11	0	0.00	6	14.70	14.50	-6	2,589	-0.23%
2019/09/09	1	14.60	0	0.00	14.65	1	2,563	0.04%
2019/09/05	10	14.65	0	0.00	14.55	10	2,505	0.40%
2019/09/02	0	0.00	20	14.15	14.25	-20	2,565	-0.78%
2019/08/30	0	0.00	6	14.13	14.05	-6	2,641	-0.23%
2019/08/28	0	0.00	1	13.70	13.70	-1	2,699	-0.04%
2019/08/27	0	0.00	4	13.75	13.65	-4	2,853	-0.14%
2019/08/26	1	13.40	1	13.55	13.60	0	3,247	0.00%
2019/08/22	0	0.00	1	13.70	13.65	-1	3,289	-0.03%
2019/08/20	10	14.00	0	0.00	14.00	10	3,355	0.30%
2019/08/19	0	0.00	1	13.65	13.55	-1	3,316	-0.03%
2019/08/16	4.5	13.64	0	0.00	13.55	4.5	3,343	0.13%
2019/08/15	0	0.00	9	13.53	13.55	-9	3,329	-0.27%
2019/08/13	4	13.90	0	0.00	13.80	4	3,327	0.12%
2019/07/29	2	15.35	0	0.00	15.35	2	3,914	0.05%
2019/07/26	1	15.25	0	0.00	15.25	1	4,014	0.02%
2019/07/25	1	15.15	3	15.25	15.20	-2	4,358	-0.05%
2019/07/23	2	15.10	0	0.00	15.10	2	4,865	0.04%
2019/07/19	3	15.30	0	0.00	15.20	3	4,855	0.06%
2019/07/16	7	15.59	26	15.53	16.00	-19	4,789	-0.40%
2019/07/15	1	14.85	0	0.00	14.75	1	4,590	0.02%
2019/07/11	12	14.75	1	14.70	14.70	11	4,661	0.24%
2019/07/03	0	0.00	2	14.85	14.90	-2	5,130	-0.04%
2019/07/01	5	14.70	0	0.00	14.70	5	5,250	0.10%
2019/06/24	0.1	14.85	2	14.85	14.85	-1.9	5,572	-0.03%
2019/06/21	0	0.00	1	14.85	14.65	-1	5,653	-0.02%
2019/06/19	0	0.00	3	14.75	14.80	-3	6,047	-0.05%
2019/06/18	4	14.46	0.1	14.50	14.40	3.9	6,161	0.06%
2019/06/12	1	14.60	0	0.00	14.70	1	8,354	0.01%
2019/06/11	2	14.25	0	0.00	14.30	2	8,449	0.02%
2019/06/06	0	0.00	4	14.25	14.05	-4	9,203	-0.04%
2019/06/04	4	14.15	4	14.25	14.30	0	9,419	0.00%
2019/06/03	2	14.30	0	0.00	14.10	2	9,449	0.02%
2019/05/28	1	15.00	0	0.00	15.50	1	9,215	0.01%
2019/05/27	4	15.60	0	0.00	15.20	4	9,364	0.04%
2019/05/24	2	15.50	0	0.00	15.45	2	9,482	0.02%
2019/05/23	0	0.00	1	15.45	15.45	-1	9,507	-0.01%
2019/05/17	1	15.55	0	0.00	15.50	1	9,715	0.01%
2019/05/16	1.6	15.87	0	0.00	15.80	1.6	9,869	0.02%
2019/05/15	0	0.00	1	15.95	15.90	-1	10,090	-0.01%
2019/05/14	1	15.20	0	0.00	15.45	1	10,199	0.01%
2019/05/13	5	15.40	0	0.00	15.30	5	10,319	0.05%
2019/05/10	2	15.35	14	16.50	15.50	-12	10,295	-0.12%
2019/05/09	1	16.50	2	16.45	16.40	-1	10,147	-0.01%
2019/05/08	0	0.00	2	16.60	16.70	-2	10,122	-0.02%
2019/05/07	26	16.95	1	16.85	16.80	25	10,112	0.25%
2019/05/06	1	17.15	2	16.70	16.75	-1	10,056	-0.01%
2019/05/03	2	17.73	0	0.00	17.55	2	9,947	0.02%
2019/05/02	9	18.23	24	18.28	17.70	-15	9,848	-0.15%
2019/04/30	399	17.61	392	17.69	18.10	7	9,508	0.07%	大買/大賣/
2019/04/25	0.1	16.85	0	0.00	16.75	0.1	8,987	0.00%
2019/04/24	0	0.00	2	17.10	16.90	-2	8,990	-0.02%
2019/04/23	4	16.98	4	17.05	17.00	0	8,962	0.00%
2019/04/22	0	0.00	1	16.90	16.95	-1	8,930	-0.01%
2019/04/19	2	16.60	0	0.00	16.55	2	8,864	0.02%
2019/04/18	1	16.50	0	0.00	16.45	1	8,863	0.01%
2019/04/16	2	16.95	0	0.00	17.00	2	8,858	0.02%
2019/04/15	200	16.80	201	16.91	16.90	-1	8,825	-0.01%	大買/大賣/
2019/04/12	18	16.54	3	16.65	16.35	15	8,782	0.17%
2019/04/11	3	16.98	0	0.00	16.65	3	8,701	0.03%
2019/04/10	5	17.27	5	17.00	17.00	0	8,621	0.00%
2019/04/09	3	17.00	0	0.00	17.05	3	8,563	0.04%
2019/04/08	3	17.32	0	0.00	17.20	3	8,487	0.04%
2019/04/03	10	17.40	12	17.40	17.40	-2	8,414	-0.02%
2019/04/02	16	17.58	2	17.60	17.65	14	8,362	0.17%
2019/03/27	5	17.20	18	17.26	17.20	-13	8,136	-0.16%
2019/03/26	3	17.15	4	17.15	17.10	-1	8,096	-0.01%
2019/03/25	20	17.01	11	17.05	17.05	9	8,034	0.11%
2019/03/22	4	17.53	0	0.00	17.45	4	7,913	0.05%
2019/03/21	9	18.40	0	0.00	18.15	9	7,644	0.12%
2019/03/20	19	18.18	6	18.22	18.05	13	7,508	0.17%
2019/03/19	8	19.35	19	19.40	18.90	-11	7,176	-0.15%
2019/03/18	17	20.94	8	20.99	20.75	9	6,678	0.13%
2019/03/15	79	19.61	80	19.88	20.85	-1	6,362	-0.02%
2019/03/14	13	19.04	42	19.23	19.30	-29	5,534	-0.52%
2019/03/13	25	19.14	2	19.25	18.95	23	5,465	0.42%
2019/03/12	22	18.80	18	18.87	19.00	4	5,169	0.08%
2019/03/11	0	0.00	7	17.79	17.70	-7	4,796	-0.15%
2019/03/08	1	16.90	1	16.95	16.95	0	4,838	0.00%
2019/03/05	1	17.75	1	17.65	17.65	0	4,744	0.00%
2019/03/04	0	0.00	4	17.30	17.35	-4	4,655	-0.09%
2019/02/27	0	0.00	1	17.30	17.45	-1	4,632	-0.02%
2019/02/26	4	18.03	38.1	18.15	17.80	-34.1	4,707	-0.72%
2019/02/25	5	17.78	3	17.95	17.95	2	4,584	0.04%
2019/02/21	0	0.00	2	17.05	17.30	-2	4,426	-0.05%
2019/02/20	1	17.10	4	17.10	17.20	-3	4,448	-0.07%
2019/02/19	10	17.20	1	17.20	17.15	9	4,383	0.21%
2019/02/18	6	17.00	1	17.15	17.00	5	4,309	0.12%
2019/02/15	3	17.10	0	0.00	17.05	3	4,241	0.07%
2019/02/14	6	16.91	8	17.09	17.15	-2	4,070	-0.05%
2019/02/13	4	16.09	4	16.30	16.40	0	3,827	0.00%
2019/02/12	2	16.00	3	16.08	16.05	-1	3,718	-0.03%
2019/02/11	1	15.20	1	15.30	15.30	0	3,568	0.00%
2019/01/30	1	15.15	1	15.20	15.15	0	3,574	0.00%
2019/01/29	1	15.00	2	15.00	15.10	-1	3,613	-0.03%
2019/01/28	0.2	15.10	2	15.05	15.05	-1.8	3,608	-0.05%
2019/01/25	5	14.90	0	0.00	14.95	5	3,621	0.14%
2019/01/24	3	14.88	2	14.65	14.80	1	3,623	0.03%
2019/01/23	1	14.55	0	0.00	14.55	1	3,581	0.03%
2019/01/22	0	0.00	1	14.50	14.55	-1	3,580	-0.03%
2019/01/21	1	14.55	371	14.51	14.50	-370	3,611	-10.24%	大賣/鉅額交易
2019/01/18	0	0.00	1	14.45	14.50	-1	3,634	-0.03%
2019/01/17	1	14.45	0	0.00	14.45	1	3,674	0.03%
2019/01/16	1	14.25	1	14.20	14.35	0	3,668	0.00%
2019/01/15	3	14.00	0	0.00	14.20	3	3,691	0.08%
2019/01/11	0	0.00	1	14.20	14.20	-1	3,752	-0.03%
2019/01/10	1	14.20	3	14.20	14.20	-2	3,754	-0.05%
2019/01/08	2	13.88	0	0.00	14.15	2	3,730	0.05%
2019/01/07	2	13.65	0	0.00	13.65	2	3,733	0.05%
2019/01/04	10	13.35	3	13.33	13.45	7	3,760	0.19%
2019/01/02	2	14.05	1	14.10	14.00	1	3,875	0.03%
2018/12/28	1	14.25	0	0.00	14.25	1	3,918	0.03%
2018/12/27	3	14.50	0	0.00	14.50	3	4,006	0.07%
2018/12/25	0	0.00	3	14.20	14.20	-3	4,046	-0.07%
2018/12/22	0	0.00	2	14.85	14.85	-2	4,000	-0.05%
2018/12/21	6	14.80	1	14.75	14.95	5	4,042	0.12%
2018/12/20	2	15.03	0	0.00	15.05	2	4,088	0.05%
2018/12/19	3	15.65	0	0.00	15.40	3	4,039	0.07%
2018/12/17	0	0.00	2	15.90	15.80	-2	4,021	-0.05%
2018/12/14	1	15.85	23	15.90	15.85	-22	4,088	-0.54%
2018/12/13	7	16.04	10	16.03	16.05	-3	4,111	-0.07%
2018/12/12	8	15.95	8	16.00	16.05	0	4,123	0.00%
2018/12/11	17	15.95	0	0.00	15.85	17	4,171	0.41%
2018/12/10	16	15.98	0	0.00	15.80	16	4,204	0.38%
2018/12/07	7	16.69	7	16.64	16.60	0	4,121	0.00%
2018/12/06	1	16.35	0	0.00	16.45	1	4,073	0.02%
2018/12/05	7	17.03	5	17.15	17.05	2	4,049	0.05%
2018/12/04	31	17.30	25	17.46	17.30	6	4,125	0.15%
2018/12/03	7	17.55	15	17.45	17.50	-8	4,110	-0.19%
2018/11/30	10	16.87	41	16.74	17.10	-31	3,861	-0.80%
2018/11/29	36	16.57	25	16.57	16.50	11	3,754	0.29%
2018/11/28	2	16.45	0	0.00	16.35	2	3,720	0.05%
2018/11/26	1	16.20	5	16.50	16.25	-4	3,718	-0.11%
2018/11/23	6	16.80	49	16.97	16.35	-43	3,702	-1.16%
2018/11/22	0	0.00	38	16.72	16.70	-38	3,519	-1.08%
2018/11/21	0	0.00	1	16.25	16.25	-1	3,452	-0.03%
2018/11/19	0	0.00	5	16.50	16.50	-5	3,520	-0.14%
2018/11/15	5	15.85	0	0.00	15.80	5	3,711	0.13%
2018/11/12	6	16.10	5	16.20	16.15	1	3,917	0.03%
2018/11/09	2	15.93	5	15.90	16.05	-3	3,979	-0.08%
2018/11/07	0	0.00	2	16.28	16.30	-2	4,070	-0.05%
2018/11/06	3	16.10	0	0.00	16.05	3	4,169	0.07%
2018/11/02	261	16.53	261	16.62	16.75	0	4,275	0.00%	大買/大賣/
2018/11/01	36	16.18	0	0.00	16.30	36	4,277	0.84%
2018/10/31	2	15.40	0	0.00	15.75	2	4,575	0.04%
2018/10/29	28	15.21	0	0.00	15.10	28	4,722	0.59%
2018/10/26	0	0.00	28	15.44	15.25	-28	4,787	-0.58%
2018/10/25	1	16.30	20	15.75	15.75	-19	4,873	-0.39%
2018/10/24	6	16.50	6	16.65	16.70	0	5,198	0.00%
2018/10/11	3	16.97	19	16.97	16.75	-16	5,614	-0.28%
2018/10/09	2	18.63	0	0.00	18.60	2	5,484	0.04%
2018/10/08	0	0.00	1	18.60	18.65	-1	5,492	-0.02%
2018/10/05	2	19.65	4	19.26	19.05	-2	5,455	-0.04%
2018/10/04	6	20.47	0	0.00	20.30	6	5,367	0.11%
2018/10/03	2	20.70	0	0.00	20.50	2	5,380	0.04%
2018/10/02	1	21.15	0	0.00	21.15	1	5,441	0.02%
2018/10/01	0	0.00	1	21.30	21.30	-1	5,589	-0.02%
2018/09/28	2	21.10	0	0.00	21.15	2	5,687	0.04%
2018/09/27	1	21.40	1	21.85	21.35	0	5,676	0.00%
2018/09/26	0	0.00	1	21.55	21.40	-1	5,626	-0.02%
2018/09/25	2	21.20	0	0.00	21.20	2	5,695	0.04%
2018/09/20	0	0.00	3	22.00	21.25	-3	5,778	-0.05%
2018/09/19	0	0.00	4	22.23	22.05	-4	5,749	-0.07%
2018/09/18	1	21.40	0	0.00	21.40	1	5,773	0.02%
2018/09/17	6	21.47	10	21.33	21.70	-4	5,846	-0.07%
2018/09/14	6	20.43	10	20.65	20.95	-4	5,829	-0.07%
2018/09/13	5	20.25	5	20.30	20.25	0	5,831	0.00%
2018/09/12	1	20.25	1	20.55	20.20	0	5,833	0.00%
2018/09/11	13	20.03	14	20.15	20.50	-1	5,845	-0.02%
2018/09/10	2	19.85	0	0.00	20.25	2	5,816	0.03%
2018/09/07	7	22.13	6	21.50	21.40	1	5,732	0.02%
2018/09/06	5	22.70	5	22.25	22.35	0	5,723	0.00%
2018/09/05	5	23.05	5	22.70	22.70	0	5,697	0.00%
2018/08/31	5	22.95	0	0.00	22.80	5	5,720	0.09%
2018/08/30	6	23.20	7	23.11	23.10	-1	5,750	-0.02%
2018/08/29	0	0.00	3	23.15	23.15	-3	5,768	-0.05%
2018/08/28	1	23.25	0	0.00	23.05	1	5,774	0.02%
2018/08/27	2	23.13	0	0.00	23.10	2	5,802	0.03%
2018/08/24	2	23.23	0	0.00	23.00	2	5,806	0.03%
2018/08/23	3	23.63	4	23.48	23.80	-1	5,783	-0.02%
2018/08/21	0	0.00	11	21.90	22.25	-11	5,557	-0.20%
2018/08/20	2	21.90	0	0.00	22.05	2	5,544	0.04%
2018/08/17	0	0.00	3	21.78	21.70	-3	5,499	-0.05%
2018/08/16	1	21.00	0	0.00	21.20	1	5,382	0.02%
2018/08/15	0	0.00	3	21.97	21.40	-3	5,392	-0.06%
2018/08/14	4	21.86	0	0.00	22.20	4	5,323	0.08%
2018/08/13	2	22.83	6	22.43	22.05	-4	5,275	-0.08%
2018/08/10	1	23.55	1	23.60	23.50	0	5,161	0.00%
2018/08/09	4	23.40	8	23.76	23.65	-4	5,148	-0.08%
2018/08/08	6	24.30	1	24.35	24.25	5	5,070	0.10%
2018/08/07	7	24.94	22	24.81	24.50	-15	5,041	-0.30%
2018/08/06	121	27.15	118	27.24	26.75	3	4,767	0.06%	大買/大賣/
2018/08/03	1	26.60	0	0.00	26.40	1	4,706	0.02%
2018/08/02	6	27.07	2	26.90	26.70	4	4,799	0.08%
2018/08/01	1	27.30	1	27.45	27.55	0	4,725	0.00%
2018/07/31	150	27.54	148	27.61	26.90	2	4,639	0.04%	大買/大賣/
2018/07/30	222	26.52	228	26.67	27.60	-6	4,313	-0.14%	大買/大賣/
2018/07/27	1	24.85	2	25.10	25.10	-1	3,894	-0.03%
2018/07/26	0	0.00	1	25.00	24.80	-1	3,871	-0.03%
2018/07/25	0	0.00	4	24.63	24.80	-4	3,834	-0.10%
2018/07/23	8	24.12	0	0.00	23.85	8	3,801	0.21%
2018/07/20	3	24.45	0	0.00	24.25	3	3,814	0.08%
2018/07/19	0	0.00	2	24.55	24.60	-2	3,831	-0.05%
2018/07/18	1	24.65	0	0.00	24.70	1	3,860	0.03%
2018/07/17	2	24.70	2	24.50	24.50	0	3,872	0.00%
2018/07/16	1	25.05	0	0.00	25.05	1	4,030	0.02%
2018/07/13	0	0.00	6	25.03	25.15	-6	4,033	-0.15%
2018/07/12	3	24.58	10	24.80	24.80	-7	4,031	-0.17%
2018/07/11	1	24.60	2	24.80	24.60	-1	4,045	-0.02%
2018/07/10	3	24.60	4	24.90	24.90	-1	4,040	-0.02%
2018/07/09	4	25.01	13	25.09	24.90	-9	3,970	-0.23%
2018/07/06	3	23.63	7	23.61	23.75	-4	3,846	-0.10%
2018/07/05	2	23.05	0	0.00	23.05	2	3,845	0.05%
2018/07/04	2	23.75	10	23.60	23.70	-8	4,001	-0.20%
2018/07/03	1	25.70	9	25.87	25.25	-8	3,992	-0.20%
2018/07/02	1	26.45	0	0.00	26.05	1	3,895	0.03%
2018/06/29	10	25.90	0	0.00	26.00	10	3,807	0.26%
2018/06/28	3	26.13	0	0.00	25.80	3	3,749	0.08%
2018/06/27	4	26.50	9	26.59	26.40	-5	3,717	-0.13%
2018/06/26	4	26.61	0	0.00	26.05	4	3,635	0.11%
2018/06/25	6	27.57	0	0.00	26.85	6	3,539	0.17%
2018/06/22	0	0.00	5	27.45	27.40	-5	3,494	-0.14%
2018/06/21	10	28.50	0	0.00	28.40	10	3,478	0.29%
2018/06/20	7	28.74	2	28.58	28.55	5	3,504	0.14%
2018/06/19	47	28.99	45	28.99	28.80	2	3,489	0.06%
2018/06/15	3	30.02	0	0.00	30.00	3	3,478	0.09%
2018/06/14	6	30.83	0	0.00	30.65	6	3,462	0.17%
2018/06/11	4	31.54	0	0.00	31.55	4	3,459	0.12%
2018/06/07	0	0.00	4	32.85	32.75	-4	3,462	-0.12%
2018/06/06	3	33.45	0	0.00	33.35	3	3,498	0.09%
2018/06/05	14	33.24	16	33.19	33.30	-2	3,506	-0.06%
2018/06/04	5	33.50	0	0.00	33.95	5	3,506	0.14%
2018/06/01	0	0.00	0.7	33.05	33.15	-0.7	3,513	-0.02%
2018/05/31	2	32.70	1	32.50	33.25	1	3,634	0.03%
2018/05/30	1	32.05	2	32.20	32.10	-1	3,662	-0.03%
2018/05/29	7	32.49	0	0.00	32.50	7	3,714	0.19%
2018/05/28	2	32.80	2	32.85	32.75	0	3,809	0.00%
2018/05/25	3	33.00	10	32.96	32.75	-7	3,912	-0.18%
2018/05/24	2	32.55	0	0.00	32.90	2	4,117	0.05%
2018/05/23	11	32.43	3	32.57	32.40	8	4,184	0.19%
2018/05/22	2	33.15	0	0.00	33.10	2	4,115	0.05%
2018/05/21	1	33.60	0	0.00	33.60	1	4,154	0.02%
2018/05/18	8	33.88	12	33.79	33.70	-4	4,158	-0.10%
2018/05/17	3	34.25	2	33.65	33.85	1	4,175	0.02%
2018/05/16	3	34.77	0	0.00	34.30	3	4,153	0.07%
2018/05/15	0	0.00	1	35.55	34.70	-1	4,137	-0.02%
2018/05/14	0	0.00	3	35.57	35.60	-3	4,235	-0.07%
2018/05/11	2	34.10	6	33.93	34.65	-4	4,198	-0.10%
2018/05/10	60	33.05	65	33.46	33.50	-5	4,197	-0.12%
2018/05/09	3	34.98	0	0.00	35.00	3	4,093	0.07%
2018/05/08	12	35.00	3	34.73	35.20	9	4,133	0.22%
2018/05/07	70	36.04	60	36.14	34.60	10	4,137	0.24%
2018/05/04	4	35.59	1	35.30	35.30	3	4,241	0.07%
2018/05/03	1	35.65	3	35.33	35.70	-2	4,286	-0.05%
2018/05/02	31	35.50	30	35.54	35.40	1	4,296	0.02%
2018/04/30	2	34.95	0	0.00	34.75	2	4,341	0.05%
2018/04/27	2	34.58	1	34.80	34.60	1	4,402	0.02%
2018/04/26	0	0.00	2	35.35	35.00	-2	4,413	-0.05%
2018/04/25	2	36.30	4	37.30	36.30	-2	4,699	-0.04%
2018/04/24	5	36.32	5	36.69	37.00	0	4,688	0.00%
2018/04/23	2	36.73	6	36.59	37.30	-4	4,693	-0.09%
2018/04/20	21	36.95	12	37.27	37.20	9	4,703	0.19%
2018/04/19	2	34.50	1	35.50	35.50	1	4,564	0.02%
2018/04/18	8	34.62	0	0.00	34.50	8	4,582	0.17%
2018/04/17	1	34.25	0	0.00	34.50	1	4,647	0.02%
2018/04/13	1	35.75	0	0.00	35.20	1	4,904	0.02%
2018/04/12	0	0.00	2	35.60	35.50	-2	5,264	-0.04%
2018/04/11	1	35.55	5	35.60	35.00	-4	5,325	-0.08%
2018/04/10	386	33.92	403	34.09	35.45	-17	5,281	-0.32%	大買/大賣/
2018/04/09	0	0.00	9	32.70	32.25	-9	5,146	-0.17%
2018/04/03	0	0.00	7	32.46	32.75	-7	5,138	-0.14%
2018/04/02	0	0.00	10	32.65	32.70	-10	5,270	-0.19%
2018/03/31	4	32.58	0	0.00	32.60	4	5,380	0.07%
2018/03/30	20	32.80	0	0.00	32.35	20	5,521	0.36%
2018/03/29	2	33.35	2	32.85	32.80	0	5,541	0.00%
2018/03/28	57	33.18	53	33.30	33.05	4	5,580	0.07%
2018/03/27	7	32.80	7	32.85	32.80	0	5,678	0.00%
2018/03/23	2	33.50	6	32.73	32.85	-4	5,831	-0.07%
2018/03/22	36	34.21	0	0.00	34.10	36	5,842	0.62%
2018/03/21	1	34.50	5	34.66	34.25	-4	5,932	-0.07%
2018/03/20	1	35.00	30	35.43	35.15	-29	6,175	-0.47%
2018/03/19	25	36.00	16	36.22	36.00	9	6,203	0.15%
2018/03/16	13	37.09	9	37.24	36.65	4	6,273	0.06%
2018/03/15	0	0.00	13	37.57	37.25	-13	6,276	-0.21%
2018/03/14	1	37.55	3	37.48	37.75	-2	6,286	-0.03%
2018/03/13	2	37.60	0	0.00	37.60	2	6,329	0.03%
2018/03/12	68	37.55	65	37.66	37.60	3	6,478	0.05%
2018/03/09	139	37.00	139	37.19	36.80	0	6,687	0.00%	大買/大賣/
2018/03/07	0	0.00	8	36.19	36.10	-8	6,789	-0.12%
2018/03/06	38	36.07	6	35.10	36.10	32	6,922	0.46%
2018/03/05	89	38.15	98	38.31	36.15	-9	6,935	-0.13%
2018/03/02	207	37.48	234	37.69	37.65	-27	6,967	-0.39%	大買/大賣/
2018/03/01	89.3	36.96	93	37.12	37.35	-3.7	6,992	-0.05%
2018/02/27	2	36.10	4	36.60	36.55	-2	6,965	-0.03%
2018/02/26	5	36.98	34	36.96	37.00	-29	6,882	-0.42%
2018/02/23	6	32.58	17	34.16	34.70	-11	6,714	-0.16%
2018/02/22	106	32.50	96	32.60	32.35	10	6,804	0.15%	大買/
2018/02/21	6	32.02	1	32.00	32.40	5	6,875	0.07%
2018/02/12	1	31.60	0	0.00	31.05	1	6,984	0.01%
2018/02/09	0	0.00	6	30.40	31.55	-6	7,023	-0.09%
2018/02/08	0	0.00	5	31.80	32.05	-5	7,031	-0.07%
2018/02/07	12	31.90	13	32.16	31.65	-1	7,052	-0.01%
2018/02/06	16	32.28	2	31.35	31.20	14	7,074	0.20%
2018/02/05	1	34.10	0	0.00	34.20	1	6,997	0.01%
2018/02/02	1	35.00	3	34.95	34.80	-2	7,066	-0.03%
2018/02/01	21	34.07	2	34.55	34.50	19	7,156	0.27%
2018/01/31	6	33.43	20	33.40	33.40	-14	7,224	-0.19%
2018/01/30	0	0.00	0.4	34.00	33.90	-0.4	7,414	0.00%
2018/01/29	14	34.11	2	34.00	33.70	12	7,487	0.16%
2018/01/26	7	35.35	0	0.00	35.00	7	7,417	0.09%
2018/01/25	7	35.56	0	0.00	35.45	7	7,477	0.09%
2018/01/24	3	35.63	0	0.00	36.00	3	7,553	0.04%
2018/01/23	5	36.15	0	0.00	36.00	5	7,637	0.07%
2018/01/22	6.7	35.83	0	0.00	36.10	6.7	7,635	0.09%
2018/01/19	81	36.63	15	35.94	36.45	66	7,686	0.86%
2018/01/18	207	38.02	257	38.04	37.75	-50	7,468	-0.67%	大買/大賣/
2018/01/17	2	37.78	1	38.00	37.75	1	7,545	0.01%
2018/01/16	6	37.88	4	38.08	37.95	2	7,750	0.03%
2018/01/15	4	37.28	3	37.52	37.70	1	7,944	0.01%
2018/01/12	3	37.22	13	37.16	37.20	-10	8,164	-0.12%
2018/01/11	21	37.10	0	0.00	36.70	21	8,320	0.25%
2018/01/10	14	37.25	0	0.00	37.25	14	8,355	0.17%
2018/01/09	8	37.65	6	38.79	38.00	2	8,291	0.02%
2018/01/08	44	38.58	5	38.46	38.00	39	8,252	0.47%
2018/01/05	215	40.95	214	41.28	41.50	1	8,010	0.01%	大買/大賣/
2018/01/04	2	40.60	1	40.70	40.25	1	8,136	0.01%
2018/01/03	0	0.00	1	41.00	40.95	-1	8,418	-0.01%