榮創 (3437)-凱基-新豐券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.45
漲跌
▼0.50
漲幅
-1.86%
成交量
1,124張
產業
上市光電類股
300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

榮創 (3437)籌碼相關－凱基-新豐券商分點個股進出

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-新豐券商分點個股進出
凱基-新豐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
2024/05/10	0	26.40	0	26.40	26.45	0	3,945	0.00%
2024/05/09	10	27.40	10	26.95	26.95	0	4,033	0.00%
2024/05/08	1	27.00	1	26.85	26.95	0	4,086	0.00%
2024/04/22	0	0.00	8	27.39	26.55	-8	4,940	-0.16%
2024/04/18	0	0.00	6	28.13	27.75	-6	5,016	-0.12%
2024/04/17	0	0.00	6	27.90	27.75	-6	5,104	-0.12%
2024/04/16	0	0.00	1	27.30	27.20	-1	5,117	-0.02%
2024/04/15	2	28.43	1	28.35	28.45	1	5,119	0.02%
2024/04/12	0	28.80	0	28.70	28.65	0	5,192	0.00%
2024/04/02	4	29.96	1	29.85	29.80	3	5,243	0.06%
2024/04/01	1	30.00	25	30.06	30.15	-24	5,421	-0.44%
2024/03/29	1	30.85	9	30.30	30.00	-8	5,555	-0.14%
2024/03/28	9	30.90	0	0.00	30.85	9	5,560	0.16%
2024/03/27	1	29.35	1	29.65	29.55	0	5,551	0.00%
2024/03/26	5	29.93	0	0.00	29.35	5	5,569	0.09%
2024/03/25	3	30.25	0	0.00	30.10	3	5,575	0.05%
2024/03/20	1	30.20	1	29.90	29.90	0	5,800	0.00%
2024/03/19	3	30.35	3	30.25	30.30	0	5,933	0.00%
2024/03/15	0	30.00	0	0.00	29.70	0	6,134	0.00%
2024/03/14	0	29.80	0	0.00	29.55	0	6,148	0.00%
2024/03/13	3	30.23	4	30.00	30.00	-1	6,150	-0.02%
2024/03/12	1	31.00	2	31.05	31.10	-1	6,145	-0.02%
2024/03/11	121	31.10	0	0.00	30.70	121	6,150	1.97%	大買/鉅額交易
2024/03/08	1	31.00	0	0.00	30.60	1	6,139	0.02%
2024/03/07	1	32.35	39.1	32.92	32.15	-38.1	6,143	-0.62%
2024/03/06	7	33.99	0	0.00	33.90	7	6,146	0.11%
2024/03/05	1	34.35	1	33.75	33.80	0	6,157	0.00%
2024/03/04	8	35.02	1	34.80	34.35	7	6,150	0.11%
2024/03/01	2	36.85	3	35.77	35.55	-1	6,284	-0.02%
2024/02/29	1.1	37.10	1	37.05	37.10	0.1	6,565	0.00%
2024/02/27	8	36.20	24.1	36.61	36.70	-16.1	7,096	-0.23%
2024/02/26	5.1	37.29	4	37.00	37.00	1.1	7,159	0.02%
2024/02/23	6	37.85	11	37.57	37.40	-5	7,227	-0.07%
2024/02/22	55	37.34	30	37.19	37.60	25	7,141	0.35%
2024/02/21	3	36.90	2	36.95	36.30	1	6,950	0.01%
2024/02/20	16	37.29	27.8	36.93	36.70	-11.8	6,772	-0.17%
2024/02/19	31	37.99	23	39.22	38.65	8	6,499	0.12%
2024/02/16	0	0.00	1	36.40	36.40	-1	5,683	-0.02%
2024/02/15	1	32.55	20	31.84	33.10	-19	5,586	-0.34%
2024/02/05	1	29.50	0	0.00	30.10	1	5,376	0.02%
2024/02/01	1	30.10	13	29.95	30.10	-12	5,242	-0.23%
2024/01/31	0	0.00	3	29.90	30.20	-3	5,136	-0.06%
2024/01/30	3	29.57	3	30.40	29.75	0	5,064	0.00%
2024/01/29	41	29.67	16	28.96	30.05	25	4,999	0.50%
2024/01/26	12	28.97	0	0.00	28.50	12	4,899	0.24%
2024/01/25	4	29.09	9	29.07	28.75	-5	4,867	-0.10%
2024/01/24	12	30.09	6.1	30.95	29.60	5.9	4,792	0.12%
2024/01/23	8	30.63	23	30.82	31.00	-15	4,689	-0.32%
2024/01/22	30	31.27	3.1	30.67	30.35	26.9	4,545	0.59%
2024/01/19	2.1	30.12	2	30.75	30.40	0.1	4,407	0.00%
2024/01/18	0.1	30.28	6	29.42	29.80	-5.9	4,365	-0.14%
2024/01/17	0	0.00	1	29.05	29.30	-1	4,292	-0.02%
2024/01/16	1	29.45	0	0.00	29.65	1	4,252	0.02%
2024/01/15	0	0.00	2	29.65	30.20	-2	4,211	-0.05%
2024/01/12	1	29.00	0	0.00	28.85	1	4,133	0.02%
2024/01/11	0	0.00	14	29.84	29.65	-14	4,098	-0.34%
2024/01/09	0	0.00	1	28.90	28.75	-1	3,969	-0.03%
2024/01/08	1	29.03	1	30.15	28.90	0	3,933	0.00%
2024/01/05	0	29.10	0	0.00	28.55	0	3,844	0.00%
2024/01/03	6	29.07	8	29.01	28.90	-2	3,786	-0.05%
2024/01/02	1	29.45	9	29.39	29.25	-8	3,761	-0.21%
2023/12/29	1	29.65	4	29.70	29.60	-3	3,735	-0.08%
2023/12/28	18.2	30.52	0	0.00	30.00	18.2	3,704	0.49%
2023/12/27	33.2	31.29	2	32.05	31.05	31.2	3,652	0.85%
2023/12/26	13	29.43	23	29.61	30.70	-10	3,458	-0.29%
2023/12/25	11	28.70	0	0.00	28.40	11	3,308	0.33%
2023/12/22	1	28.10	0	0.00	28.80	1	3,273	0.03%
2023/12/21	1	28.60	0	0.00	28.40	1	3,234	0.03%
2023/12/20	1	28.50	11	29.04	28.75	-10	3,201	-0.31%
2023/12/19	4	29.09	3	29.18	28.65	1	3,170	0.03%
2023/12/18	11	30.57	0	0.00	29.95	11	3,090	0.36%
2023/12/15	14	30.71	4	30.55	31.00	10	3,029	0.33%
2023/12/14	12	30.70	0	0.00	30.00	12	2,893	0.41%
2023/12/13	0	0.00	3	31.53	31.50	-3	2,731	-0.11%
2023/12/12	0.3	31.80	0	0.00	31.50	0.3	2,550	0.01%
2023/12/08	1	31.20	0	0.00	31.20	1	2,431	0.04%
2023/12/07	0	0.00	2	31.50	31.05	-2	2,398	-0.08%
2023/12/05	1.1	31.90	0	31.85	31.90	1.1	2,301	0.05%
2023/12/04	1	34.75	0	0.00	32.90	1	2,250	0.04%
2023/12/01	0	0.00	3	32.42	32.85	-3	2,145	-0.14%
2023/11/30	0	0.00	2	30.50	30.80	-2	2,047	-0.10%
2023/11/28	4	28.35	25	28.73	29.00	-21	1,899	-1.11%
2023/11/27	12	28.45	11	27.14	28.50	1	1,649	0.06%
2023/11/24	18	26.26	10.1	27.08	26.50	8	1,274	0.62%
2023/11/23	0	0.00	7	25.20	25.20	-7	684	-1.02%
2023/11/22	2	23.00	15	22.83	22.95	-13	480	-2.71%
2023/11/21	0	0.00	2.5	20.61	21.00	-2.5	267	-0.93%
2023/11/09	5	18.94	0	0.00	18.75	5	186	2.68%
2023/11/06	10	18.86	0	0.00	18.45	10	188	5.29%
2023/11/01	0	0.00	2	18.15	18.35	-2	180	-1.11%
2023/10/27	0.2	18.65	0	18.70	18.50	0.2	172	0.11%
2023/10/26	1	18.60	0	0.00	18.15	1	161	0.62%
2023/10/23	0	16.90	0	0.00	16.65	0	111	0.00%
2023/09/22	0.1	17.80	0	0.00	17.65	0.1	150	0.05%
2023/09/13	0	0.00	1	17.85	17.85	-1	152	-0.66%
2023/09/08	0.1	17.75	0	0.00	17.65	0.1	149	0.06%
2023/09/06	0.1	17.85	0	0.00	17.65	0.1	151	0.03%
2023/09/05	0	0.00	0	17.65	17.55	0	151	0.00%
2023/08/28	1	17.35	0	0.00	17.20	1	157	0.64%
2023/08/10	1	17.30	0	17.30	17.00	1	167	0.60%
2023/08/09	1	17.30	0	17.65	17.30	1	166	0.60%
2023/08/04	0	17.70	0	17.70	17.70	0	165	0.00%
2023/08/02	1	17.80	0	0.00	17.70	1	168	0.59%
2023/07/28	0	18.15	0	18.15	18.10	0	164	0.00%
2023/07/26	1	17.50	0	0.00	17.50	1	163	0.61%
2023/07/19	0	18.40	0	18.40	18.20	0	162	0.00%
2023/07/11	0.1	18.70	0	0.00	18.50	0.1	166	0.06%
2023/07/10	0	18.82	0	18.90	18.65	0	164	0.00%
2023/07/06	1	18.90	0	0.00	18.95	1	166	0.61%
2023/07/04	0	18.95	0	18.85	18.80	0	166	0.00%
2023/06/28	0.2	18.90	0	0.00	18.90	0.2	171	0.12%
2023/06/13	0	0.00	0	19.40	19.45	0	244	0.00%
2023/06/08	0	0.00	0	19.65	19.50	0	250	0.00%
2023/06/07	0	19.95	0	0.00	19.80	0	256	0.00%
2023/06/06	1	19.55	1.2	19.75	19.75	-0.2	261	-0.08%
2023/05/30	1	19.95	1	20.25	19.85	0	291	0.00%
2023/05/29	0.2	19.30	0	0.00	19.25	0.2	285	0.07%
2023/04/25	0	0.00	12	19.30	18.75	-12	307	-3.90%
2023/04/20	1	19.90	0	0.00	19.80	1	303	0.33%
2023/04/19	0	0.00	3	20.35	20.15	-3	300	-1.00%
2023/04/17	13	20.87	1	21.25	20.70	12	295	4.06%
2023/04/14	0	20.75	1	20.65	20.80	-1	289	-0.34%
2023/04/13	0	0.00	0	20.50	20.55	0	287	0.00%
2023/03/27	0	0.00	0.2	21.03	20.80	-0.2	269	-0.07%
2023/03/24	0.1	22.10	0	0.00	21.30	0.1	262	0.03%
2023/03/09	0	20.25	0.1	20.45	20.05	-0.1	194	-0.05%
2023/03/08	0	0.00	1	20.95	20.65	-1	189	-0.53%
2023/03/06	1	20.00	2	19.05	20.20	-1	172	-0.58%
2023/02/24	0	0.00	2	18.70	19.00	-2	155	-1.29%
2023/02/23	2	18.55	2.3	18.61	18.65	-0.3	151	-0.20%
2023/02/10	1	18.15	0	0.00	18.10	1	150	0.67%
2023/02/09	1	18.30	0	0.00	18.20	1	149	0.67%
2023/02/06	2.1	18.85	0	0.00	18.75	2.1	142	1.47%
2023/02/03	3	18.42	1	18.45	18.40	2	135	1.47%
2023/01/12	0	0.00	2	17.18	17.20	-2	123	-1.62%
2022/12/30	0	0.00	0.3	17.20	17.05	-0.3	134	-0.25%
2022/12/20	0	0.00	1	17.30	17.10	-1	146	-0.68%
2022/12/16	1	17.55	0	0.00	17.50	1	155	0.64%
2022/12/07	0	0.00	1	17.35	17.35	-1	157	-0.64%
2022/12/06	1	17.80	0	0.00	17.50	1	157	0.63%
2022/12/02	0	0.00	2	17.95	18.00	-2	155	-1.29%
2022/11/30	0.2	17.40	0	0.00	17.50	0.2	155	0.10%
2022/11/25	1	17.15	0	0.00	16.90	1	158	0.63%
2022/11/24	0	17.15	0	17.10	17.05	0	158	0.01%
2022/11/21	0.2	17.05	0	0.00	16.90	0.2	161	0.09%
2022/11/10	0.1	17.05	0	0.00	16.80	0.1	165	0.04%
2022/10/20	0.1	16.20	0	0.00	16.00	0.1	185	0.03%
2022/10/13	0	15.90	0	0.00	15.15	0	192	0.00%
2022/10/05	1	17.20	1	17.30	17.00	0	192	0.00%
2022/10/04	0	17.10	0	0.00	17.05	0	194	0.00%
2022/09/29	0	16.50	0	0.00	16.50	0	198	0.00%
2022/09/28	3	16.37	0	0.00	16.10	3	200	1.49%
2022/09/20	1	18.50	0	0.00	18.50	1	203	0.49%
2022/09/05	0	0.00	1	19.25	19.15	-1	227	-0.44%
2022/09/02	1	19.75	1	19.70	19.55	0	227	0.00%
2022/08/31	1	20.25	4	20.03	19.95	-3	226	-1.33%
2022/08/26	0	0.00	2	20.50	20.40	-2	227	-0.88%
2022/08/25	1	20.10	1	20.30	20.15	0	227	0.00%
2022/08/19	1	20.40	5	20.62	20.55	-4	241	-1.66%
2022/08/03	0	0.00	5	19.16	19.05	-5	281	-1.78%
2022/08/02	0	0.00	5	19.56	19.40	-5	289	-1.73%
2022/08/01	0	0.00	1	20.10	20.00	-1	292	-0.34%
2022/07/26	0	0.00	8	20.00	19.95	-8	298	-2.68%
2022/07/25	0.1	20.25	1	20.25	20.20	-0.9	298	-0.30%
2022/07/22	1	20.10	1	20.20	20.15	0	301	0.00%
2022/07/21	3	20.07	2	20.10	20.05	1	316	0.32%
2022/07/20	2	19.70	2	19.85	19.85	0	315	0.00%
2022/07/15	0	0.00	4	18.99	19.10	-4	322	-1.24%
2022/07/13	1	18.50	1.1	18.54	18.40	-0.1	322	-0.03%
2022/07/12	0.1	18.45	5	18.00	17.80	-5	326	-1.52%
2022/07/08	1	18.75	0.1	19.75	18.65	0.9	333	0.27%
2022/07/07	0	0.00	2	17.95	18.35	-2	333	-0.60%
2022/07/01	4	18.39	1	17.60	17.60	3	346	0.87%
2022/06/30	4	19.56	2	19.15	19.05	2	342	0.58%
2022/06/29	4	19.95	0	0.00	19.85	4	342	1.17%
2022/06/28	2	19.95	0	0.00	20.05	2	345	0.58%
2022/06/27	0.1	21.80	0	0.00	20.35	0.1	353	0.03%
2022/06/23	2	19.25	0	0.00	19.40	2	364	0.55%
2022/06/22	1	20.00	1	19.30	19.25	0	367	0.00%
2022/06/20	1	20.20	2	19.63	19.20	-1	373	-0.27%
2022/06/17	0.1	20.50	2	20.28	20.10	-1.9	384	-0.49%
2022/06/13	1	21.55	0	0.00	21.55	1	401	0.25%
2022/06/02	1	22.55	0	0.00	22.55	1	446	0.22%
2022/06/01	2	22.45	0	0.00	22.60	2	462	0.43%
2022/05/30	3	22.12	1	22.20	22.00	2	470	0.42%
2022/05/27	0	0.00	3	21.75	21.80	-3	477	-0.63%
2022/05/20	2	21.70	1	21.50	21.70	1	538	0.19%
2022/05/19	3	21.30	0	0.00	21.30	3	551	0.54%
2022/05/17	1	20.35	2	20.63	21.15	-1	592	-0.17%
2022/05/16	2	20.55	1	21.00	20.35	1	599	0.17%
2022/05/13	1	20.45	2	20.68	20.55	-1	604	-0.17%
2022/05/12	1	20.60	0	0.00	20.25	1	632	0.16%
2022/05/10	1	19.90	1	20.35	20.75	0	722	0.00%
2022/05/05	1	20.75	2	20.93	20.90	-1	873	-0.11%
2022/04/29	0	0.00	5	20.47	20.20	-5	1,018	-0.49%
2022/04/28	6	20.14	0	0.00	20.05	6	1,097	0.55%
2022/04/27	3	19.47	2	19.43	19.65	1	1,213	0.08%
2022/04/25	0	0.00	0.3	20.90	20.75	-0.3	1,717	-0.02%
2022/04/20	0	0.00	3	22.00	22.10	-3	2,659	-0.11%
2022/04/19	0.1	22.00	0	0.00	21.80	0.1	2,901	0.00%
2022/04/18	1	21.60	1	21.75	21.70	0	2,938	0.00%
2022/04/15	1	21.95	1.1	21.96	21.95	-0.1	2,956	0.00%
2022/04/13	0	22.60	0	0.00	22.75	0	2,967	0.00%
2022/04/12	0	0.00	0.1	22.55	22.20	-0.1	2,992	0.00%
2022/04/11	0	0.00	2	23.05	22.40	-2	2,989	-0.07%
2022/04/08	0	0.00	1	23.05	23.25	-1	2,985	-0.03%
2022/03/31	0	24.05	40	23.97	24.00	-40	3,000	-1.33%
2022/03/24	45	24.10	0	0.00	24.15	45	3,003	1.50%
2022/03/22	0	0.00	5	24.03	24.00	-5	3,014	-0.17%
2022/03/21	0	0.00	5	23.71	23.05	-5	3,026	-0.17%
2022/03/18	0	0.00	4	23.63	23.65	-4	3,089	-0.13%
2022/03/17	6	23.07	0	0.00	23.20	6	3,133	0.19%
2022/03/16	1	22.45	1	22.40	22.35	0	3,132	0.00%
2022/03/14	5	22.90	6	22.93	22.90	-1	3,173	-0.03%
2022/03/11	10	22.98	10	22.95	22.90	0	3,179	0.00%
2022/03/10	6	23.05	7	23.16	23.05	-1	3,186	-0.03%
2022/03/09	2	22.50	2	22.70	22.55	0	3,183	0.00%
2022/03/08	2	22.78	2	22.93	22.35	0	3,189	0.00%
2022/03/07	2	23.25	0	0.00	23.15	2	3,183	0.06%
2022/02/25	1	24.40	2	24.70	24.60	-1	3,246	-0.03%
2022/02/24	1	24.90	2	24.68	24.35	-1	3,344	-0.03%
2022/02/23	0	0.00	1	25.45	25.55	-1	3,340	-0.03%
2022/02/22	4	25.83	0	0.00	25.30	4	3,343	0.12%
2022/02/21	1	25.80	2	26.00	26.10	-1	3,331	-0.03%
2022/02/18	3	25.90	3	26.30	26.30	0	3,324	0.00%
2022/02/16	6	26.96	5	26.85	26.60	1	3,298	0.03%
2022/02/15	0.1	26.90	0	0.00	26.50	0.1	3,284	0.00%
2022/02/14	6	26.87	4	26.75	26.70	2	3,272	0.06%
2022/02/11	2	27.65	1	28.05	27.70	1	3,253	0.03%
2022/02/10	7.1	27.94	0	0.00	27.95	7.1	3,229	0.22%
2022/02/09	0.1	27.80	1	28.35	28.90	-0.9	3,168	-0.03%
2022/02/08	1	27.20	0	0.00	27.10	1	3,087	0.03%
2022/02/07	0	0.00	1	26.40	26.65	-1	3,034	-0.03%
2022/01/26	3	26.28	0	0.00	26.00	3	3,022	0.10%
2022/01/24	1.2	27.17	0	0.00	26.90	1.2	2,983	0.04%
2022/01/21	9	28.72	5.1	27.69	27.60	3.9	2,937	0.13%
2022/01/20	4	29.13	8	29.10	29.35	-4	2,862	-0.14%
2022/01/19	5	28.56	11.2	29.02	29.70	-6.2	2,748	-0.22%
2022/01/18	9.2	28.63	5	28.68	28.60	4.2	2,458	0.17%
2022/01/17	3	26.72	4	26.60	26.80	-1	2,234	-0.04%
2022/01/14	16	27.34	22	27.12	27.10	-6	2,099	-0.29%
2022/01/13	105	29.12	96	29.02	29.00	9	1,942	0.46%	大買/
2022/01/12	18	28.02	17	28.02	28.05	1	1,296	0.08%
2022/01/11	20	26.32	15	25.55	25.50	5	1,063	0.47%
2022/01/10	5	25.80	1	25.65	25.65	4	1,027	0.39%
2022/01/07	2	25.23	0	0.00	25.00	2	1,012	0.20%
2022/01/06	0	0.00	1	25.40	25.35	-1	1,001	-0.10%
2022/01/05	21	25.95	0	0.00	25.70	21	1,000	2.10%
2021/12/17	1	25.95	0	0.00	25.50	1	1,022	0.10%
2021/12/15	1	26.50	0	0.00	25.90	1	1,013	0.10%
2021/12/14	4	26.33	0.1	26.75	26.30	3.9	994	0.39%
2021/12/13	1.1	25.67	1	26.20	26.20	0.1	933	0.01%
2021/12/09	2	25.75	2	25.18	24.90	0	886	0.00%
2021/12/06	1	24.65	0	0.00	24.70	1	844	0.12%
2021/12/03	0	24.40	0	0.00	24.20	0	848	0.00%
2021/12/01	0	0.00	1.1	24.59	24.60	-1.1	864	-0.13%
2021/11/30	0	0.00	4	24.00	23.80	-4	859	-0.47%
2021/11/29	3	23.20	6	23.57	23.35	-3	860	-0.35%
2021/11/26	7	24.04	1.1	23.78	23.75	5.9	860	0.69%
2021/11/25	5	24.90	0.2	25.00	24.85	4.8	839	0.57%
2021/11/24	0	0.00	0.5	25.90	25.65	-0.5	818	-0.06%
2021/11/23	1	26.60	2	26.98	26.15	-1	793	-0.13%
2021/11/11	0	0.00	1	25.15	25.00	-1	777	-0.13%
2021/11/09	0	0.00	1	24.80	25.00	-1	872	-0.11%
2021/11/08	1	24.40	0	0.00	24.45	1	877	0.11%
2021/11/03	1	24.55	2	24.93	24.80	-1	961	-0.10%
2021/11/02	4	25.60	3	24.93	24.70	1	981	0.10%
2021/11/01	1	25.85	0	0.00	26.00	1	1,000	0.10%
2021/10/27	2	24.35	7	24.56	24.90	-5	1,141	-0.44%
2021/10/15	0	0.00	5	23.26	23.40	-5	2,452	-0.20%
2021/10/07	7	22.95	0	0.00	23.05	7	2,546	0.27%
2021/10/06	1	21.90	0	0.00	21.75	1	2,591	0.04%
2021/10/05	1	21.35	0	0.00	22.40	1	2,638	0.04%
2021/10/04	3	22.30	0	0.00	21.60	3	2,643	0.11%
2021/09/30	2	23.70	5	23.60	24.15	-3	2,666	-0.11%
2021/09/23	1	24.00	0	0.00	24.00	1	2,770	0.04%
2021/09/14	3	24.90	0	0.00	24.60	3	2,834	0.11%
2021/09/09	1	24.85	0	0.00	24.95	1	2,894	0.03%
2021/09/06	0	0.00	35	25.23	25.20	-35	2,928	-1.20%
2021/09/03	0	0.00	1	26.60	26.50	-1	2,929	-0.03%
2021/09/02	2	26.73	11	27.19	26.55	-9	2,941	-0.31%
2021/08/27	0	0.00	10	26.40	26.45	-10	2,977	-0.34%
2021/08/25	3	26.70	0	26.30	26.60	3	3,008	0.10%
2021/08/24	3	26.23	2	25.95	25.80	1	3,036	0.03%
2021/08/23	1	25.85	0	0.00	26.10	1	3,076	0.03%
2021/08/18	7	25.81	0	0.00	26.45	7	3,282	0.21%
2021/08/16	0	0.00	2	27.33	27.85	-2	3,289	-0.06%
2021/08/13	7	28.49	0	0.00	28.30	7	3,321	0.21%
2021/08/11	1	27.95	0	0.00	27.00	1	3,288	0.03%
2021/08/10	10	27.67	0	0.00	27.60	10	3,312	0.30%
2021/08/09	8	29.34	1	28.75	28.75	7	3,372	0.21%
2021/08/06	7	29.90	0	0.00	29.55	7	3,385	0.21%
2021/08/05	12	31.49	1	30.30	30.40	11	3,432	0.32%
2021/08/04	2	31.43	3	31.12	31.00	-1	3,473	-0.03%
2021/08/03	5	31.57	5	31.62	31.45	0	3,479	0.00%
2021/08/02	0	0.00	7	30.96	31.20	-7	3,474	-0.20%
2021/07/30	17	31.50	4	31.06	30.55	13	3,509	0.37%
2021/07/29	0	0.00	4	30.14	29.65	-4	3,393	-0.12%
2021/07/28	3	29.23	6	28.57	29.15	-3	3,351	-0.09%
2021/07/27	10	32.04	28	32.20	30.80	-18	3,330	-0.54%
2021/07/26	18	32.26	6	32.68	33.35	12	3,175	0.38%
2021/07/23	20	29.60	6	30.35	30.35	14	2,752	0.51%
2021/07/22	3	27.57	4	27.31	27.60	-1	2,590	-0.04%
2021/07/21	4	27.48	0	0.00	26.05	4	2,568	0.16%
2021/07/20	0	0.00	2	28.25	27.45	-2	2,570	-0.08%
2021/07/19	1	28.75	1	28.75	28.65	0	2,583	0.00%
2021/07/15	0	0.00	1	27.90	28.05	-1	2,729	-0.04%
2021/07/14	1	28.30	1	27.70	27.70	0	2,818	0.00%
2021/07/13	2	29.20	1	29.30	28.60	1	2,877	0.03%
2021/07/12	1	29.20	5	28.85	29.45	-4	2,882	-0.14%
2021/07/09	0	0.00	5	28.62	28.90	-5	2,877	-0.17%
2021/07/08	13	29.10	8	29.21	29.15	5	3,023	0.17%
2021/07/07	1	28.85	1	29.00	28.65	0	3,170	0.00%
2021/07/06	7	29.79	6	28.79	28.45	1	3,432	0.03%
2021/06/24	0	0.00	1	28.70	29.15	-1	4,410	-0.02%
2021/06/23	1	28.65	7	28.75	28.65	-6	4,473	-0.13%
2021/06/21	2	27.85	0	0.00	27.85	2	4,830	0.04%
2021/06/18	2	29.48	0	0.00	28.80	2	5,231	0.04%
2021/06/17	3	27.75	4	28.46	29.20	-1	5,540	-0.02%
2021/06/16	0	0.00	1	27.80	27.85	-1	5,701	-0.02%
2021/06/15	16	28.37	15	28.55	28.45	1	5,789	0.02%
2021/06/11	5	28.35	5	28.25	28.25	0	5,955	0.00%
2021/06/10	1	28.95	1	28.30	28.25	0	5,992	0.00%
2021/06/09	6	28.90	6	28.20	28.25	0	6,072	0.00%
2021/06/08	3	28.80	3	29.15	29.15	0	6,120	0.00%
2021/06/07	2	29.08	2	29.00	28.70	0	6,182	0.00%
2021/06/04	5	29.40	0	0.00	29.20	5	6,208	0.08%
2021/06/03	6	29.63	5	30.20	29.95	1	6,229	0.02%
2021/06/02	4	30.04	0	0.00	29.60	4	6,286	0.06%
2021/06/01	4	30.49	5	30.58	30.35	-1	6,315	-0.02%
2021/05/31	3	29.90	0	0.00	29.80	3	6,379	0.05%
2021/05/28	0	0.00	28	29.97	30.00	-28	6,954	-0.40%
2021/05/27	6	29.67	1	29.45	29.55	5	7,009	0.07%
2021/05/26	4	30.44	0	0.00	30.65	4	6,959	0.06%
2021/05/24	2	28.70	3	28.08	28.85	-1	6,877	-0.01%
2021/05/21	2	28.38	1	28.50	28.35	1	6,900	0.01%
2021/05/20	2	27.60	2.2	28.07	27.35	-0.2	6,925	0.00%
2021/05/19	2.2	27.89	5	27.92	28.00	-2.8	6,997	-0.04%
2021/05/18	3	26.35	6.1	27.16	27.80	-3.1	7,051	-0.04%
2021/05/17	1	25.90	0	0.00	25.30	1	7,097	0.01%
2021/05/14	3	27.08	1	26.55	26.50	2	7,050	0.03%
2021/05/12	1	26.25	0	0.00	25.35	1	6,994	0.01%
2021/05/11	6	28.54	9	27.85	27.50	-3	6,950	-0.04%
2021/05/10	8	30.38	12	30.35	30.05	-4	6,965	-0.06%
2021/05/07	1.1	30.51	1	31.70	32.15	0.1	6,969	0.00%
2021/05/06	0	0.00	2	29.25	29.25	-2	6,960	-0.03%
2021/05/05	1	30.90	1	31.15	29.80	0	7,007	0.00%
2021/05/04	0	0.00	6	30.45	30.30	-6	7,058	-0.09%
2021/05/03	0	0.00	0.2	32.15	32.20	-0.2	7,061	0.00%
2021/04/29	5	35.71	5	35.37	35.15	0	7,090	0.00%
2021/04/28	1	36.65	2	36.00	36.00	-1	7,407	-0.01%
2021/04/26	2	37.08	0	0.00	36.70	2	8,349	0.02%
2021/04/23	1	36.75	11	36.87	36.70	-10	8,415	-0.12%
2021/04/22	3	36.93	4	36.68	36.25	-1	8,518	-0.01%
2021/04/21	5	38.70	6	38.52	37.95	-1	8,609	-0.01%
2021/04/20	4	38.41	0	0.00	39.00	4	8,611	0.05%
2021/04/19	4	37.40	1	36.85	37.50	3	8,616	0.03%
2021/04/16	5	36.30	0	0.00	36.50	5	8,716	0.06%
2021/04/14	3	37.40	0	0.00	36.00	3	9,145	0.03%
2021/04/13	4	39.69	5.8	38.37	38.25	-1.8	9,959	-0.02%
2021/04/12	2	41.75	7	40.48	40.75	-5	10,483	-0.05%
2021/04/09	6	39.94	2	39.50	39.55	4	10,547	0.04%
2021/04/08	7	40.82	8.2	40.56	40.70	-1.2	10,828	-0.01%
2021/04/07	0	0.00	3	39.20	39.25	-3	10,782	-0.03%
2021/04/06	0	0.00	4	38.94	38.85	-4	10,722	-0.04%
2021/04/01	32	37.98	2	38.33	38.10	30	10,711	0.28%
2021/03/31	3.6	39.04	22	38.67	38.50	-18.4	10,670	-0.17%
2021/03/30	2	37.71	9	38.14	39.70	-7	10,534	-0.07%
2021/03/29	7	37.53	4	37.91	37.95	3	10,665	0.03%
2021/03/26	2	37.33	0	0.00	37.30	2	10,599	0.02%
2021/03/25	7	38.14	3	38.20	37.50	4	10,552	0.04%
2021/03/24	4	37.95	24	38.44	38.40	-20	10,424	-0.19%
2021/03/23	15	38.67	13	39.04	37.40	2	10,207	0.02%
2021/03/22	18.4	37.34	14	37.54	38.00	4.4	9,807	0.04%
2021/03/19	5	36.05	7	35.62	35.50	-2	9,506	-0.02%
2021/03/18	3	35.00	5.1	34.80	35.35	-2.1	9,356	-0.02%
2021/03/17	24	34.71	26	34.30	35.05	-2	9,348	-0.02%
2021/03/16	4	34.10	0	0.00	33.95	4	9,244	0.04%
2021/03/15	7.2	34.13	1	34.75	34.30	6.2	9,352	0.07%
2021/03/12	1	33.35	8	33.55	34.00	-7	9,395	-0.07%
2021/03/11	4.1	32.46	9	33.32	33.35	-4.9	9,664	-0.05%
2021/03/10	6	31.98	6	32.65	31.90	0	9,709	0.00%
2021/03/09	10	32.00	3	31.95	31.90	7	9,985	0.07%
2021/03/08	8	32.33	5	32.13	32.15	3	10,054	0.03%
2021/03/05	2	33.33	2	32.98	33.05	0	10,030	0.00%
2021/03/04	1	33.30	4	33.70	33.25	-3	9,990	-0.03%
2021/03/03	9	34.94	26	35.45	33.80	-17	9,932	-0.17%
2021/03/02	9	32.74	15	32.94	33.20	-6	9,330	-0.06%
2021/02/26	5	32.15	0	0.00	32.15	5	9,270	0.05%
2021/02/25	0	0.00	3	32.00	32.35	-3	9,266	-0.03%
2021/02/24	1	33.20	2	32.80	32.30	-1	9,267	-0.01%
2021/02/23	2	33.33	5	33.02	33.15	-3	9,221	-0.03%
2021/02/22	20	33.01	7	33.14	33.35	13	9,263	0.14%
2021/02/19	3	32.60	1	32.90	32.90	2	9,228	0.02%
2021/02/18	18	31.75	24	31.81	31.65	-6	9,255	-0.06%
2021/02/17	5	30.65	6	31.40	31.75	-1	9,193	-0.01%
2021/02/05	16	28.87	2	29.30	28.90	14	9,105	0.15%
2021/02/04	1	29.70	0	0.00	29.65	1	9,077	0.01%
2021/02/03	2	29.95	0	0.00	29.70	2	9,071	0.02%
2021/02/01	4	30.15	1	30.25	29.80	3	9,021	0.03%
2021/01/29	1	30.95	6	30.33	30.05	-5	8,955	-0.06%
2021/01/28	0	0.00	1	30.95	30.65	-1	8,884	-0.01%
2021/01/27	7	31.81	10	31.87	31.75	-3	8,832	-0.03%
2021/01/26	1	32.45	4.2	32.41	32.25	-3.2	8,758	-0.04%
2021/01/25	1	33.30	13	32.97	33.75	-12	8,684	-0.14%
2021/01/22	7	33.89	1	34.20	34.20	6	8,620	0.07%
2021/01/21	64	35.16	57	34.53	34.50	7	8,514	0.08%
2021/01/20	30	35.87	72	36.59	34.90	-42	8,177	-0.51%
2021/01/19	3	34.05	3	33.83	33.50	0	7,286	0.00%
2021/01/18	5	32.80	7	33.42	34.00	-2	7,174	-0.03%
2021/01/15	5	33.46	4	33.40	33.30	1	7,074	0.01%
2021/01/14	15	34.69	5	34.89	34.60	10	6,950	0.14%
2021/01/13	3	33.77	2	33.73	33.95	1	6,807	0.01%
2021/01/12	7.1	34.11	7	33.32	34.15	0.1	6,718	0.00%
2021/01/11	7	34.74	7	34.81	34.40	0	6,629	0.00%
2021/01/08	9.1	33.96	13	33.89	34.10	-3.9	6,490	-0.06%
2021/01/07	7	35.51	9	35.77	35.75	-2	6,368	-0.03%
2021/01/06	95	36.96	42	36.61	35.15	53	6,077	0.87%
2021/01/05	35	36.23	23	36.29	36.60	12	5,120	0.23%
2021/01/04	8	32.74	7	32.08	33.30	1	4,439	0.02%
2020/12/31	17	28.82	9	29.59	30.30	8	4,107	0.19%
2020/12/30	5	27.31	7	26.76	27.55	-2	3,704	-0.05%
2020/12/29	0	0.00	6	25.98	25.70	-6	3,486	-0.17%
2020/12/28	1	25.95	12	25.90	26.05	-11	3,436	-0.32%
2020/12/25	3	25.35	6	25.37	25.50	-3	3,339	-0.09%
2020/12/24	5	25.20	0	0.00	25.25	5	3,294	0.15%
2020/12/23	10	26.01	6	25.68	25.10	4	3,271	0.12%
2020/12/22	1	24.45	1	23.75	23.75	0	3,083	0.00%
2020/12/21	0	0.00	4	24.11	24.00	-4	3,148	-0.13%
2020/12/18	0	0.00	3	24.60	24.45	-3	3,153	-0.10%
2020/12/17	25	25.25	21	25.06	25.10	4	3,241	0.12%
2020/12/16	0	0.00	16	25.16	25.00	-16	3,350	-0.48%
2020/12/15	2	24.65	9	24.47	24.80	-7	3,867	-0.18%
2020/12/14	3	25.52	8	25.52	25.20	-5	4,125	-0.12%
2020/12/11	4	25.00	0	0.00	25.00	4	4,176	0.10%
2020/12/10	2	25.60	2	26.00	26.00	0	4,158	0.00%
2020/12/09	4	27.04	10	26.85	26.80	-6	4,104	-0.15%
2020/12/08	5	26.20	1	26.20	26.20	4	3,966	0.10%
2020/12/07	21	25.88	4	26.41	26.75	17	3,864	0.44%
2020/12/04	23	25.07	1	24.05	25.10	22	3,584	0.61%
2020/12/03	8	25.10	46	26.21	24.20	-38	3,496	-1.09%
2020/12/02	0	0.00	12	26.05	26.05	-12	3,213	-0.37%
2020/11/30	4	23.08	5	23.01	23.00	-1	3,194	-0.03%
2020/11/27	4	23.51	6	23.63	23.20	-2	3,266	-0.06%
2020/11/25	0	0.00	10	22.55	22.65	-10	3,438	-0.29%
2020/11/24	2	22.50	0	0.00	22.30	2	3,558	0.06%
2020/11/20	1	22.70	1	22.85	22.85	0	3,637	0.00%
2020/11/19	15	23.00	12	22.75	23.15	3	3,775	0.08%
2020/11/18	1	22.80	4	22.64	22.65	-3	3,754	-0.08%
2020/11/17	19	22.83	24	22.74	22.65	-5	3,736	-0.13%
2020/11/13	10	21.25	0	0.00	21.25	10	3,710	0.27%
2020/11/12	3	21.20	0	0.00	21.20	3	3,715	0.08%
2020/11/11	0	0.00	5	20.90	20.95	-5	3,732	-0.13%
2020/10/29	1	20.50	0	0.00	21.05	1	4,062	0.02%
2020/10/27	1	21.80	1	21.65	21.60	0	4,206	0.00%
2020/10/23	2	22.25	0	0.00	22.25	2	4,352	0.05%
2020/10/22	0	0.00	1	22.20	22.20	-1	4,500	-0.02%
2020/10/19	1	22.35	1	22.35	22.35	0	4,577	0.00%
2020/10/16	14	23.05	10	22.60	22.60	4	4,627	0.09%
2020/10/15	7	23.30	1	22.90	23.40	6	4,630	0.13%
2020/10/14	0	0.00	5	22.42	22.40	-5	4,599	-0.11%
2020/10/12	1	21.70	0	0.00	21.70	1	4,866	0.02%
2020/10/06	16	22.51	1	22.60	22.60	15	5,474	0.27%
2020/09/28	20	21.75	3	21.67	21.65	17	6,214	0.27%
2020/09/25	1	22.00	1	21.25	21.25	0	6,230	0.00%
2020/09/24	20	22.40	0	0.00	21.80	20	6,161	0.32%
2020/09/23	0	0.00	10	23.30	23.10	-10	6,075	-0.16%
2020/09/22	0	0.00	14	23.25	23.35	-14	6,054	-0.23%
2020/09/21	1	24.85	13	24.45	24.25	-12	5,939	-0.20%
2020/09/18	17	26.10	1	25.45	25.45	16	5,816	0.28%
2020/09/17	2	26.15	32	25.44	26.70	-30	5,282	-0.57%
2020/09/16	11	24.80	0	0.00	24.30	11	5,000	0.22%
2020/09/15	10	24.38	10	24.70	24.55	0	4,915	0.00%
2020/09/09	10	23.95	10	23.55	23.65	0	5,002	0.00%
2020/09/08	0	0.00	2	23.30	23.95	-2	4,961	-0.04%
2020/09/03	0	0.00	6	24.81	23.90	-6	4,935	-0.12%
2020/09/02	13	24.88	1	24.90	24.85	12	4,867	0.25%
2020/09/01	13	25.20	13	25.12	25.40	0	4,803	0.00%
2020/08/31	12	24.78	6	24.52	24.00	6	4,639	0.13%
2020/08/28	4	24.44	4	24.34	24.25	0	4,590	0.00%
2020/08/27	2	23.58	2	23.45	23.15	0	4,497	0.00%
2020/08/26	3	23.85	3	23.90	23.50	0	4,495	0.00%
2020/08/25	7	23.69	8	23.38	23.85	-1	4,423	-0.02%
2020/08/24	3	21.98	4	21.78	22.45	-1	4,259	-0.02%
2020/08/20	0	0.00	7	20.39	20.20	-7	4,204	-0.17%
2020/08/19	0	0.00	1	21.25	21.90	-1	4,144	-0.02%
2020/08/18	0	0.00	1	21.90	21.75	-1	4,135	-0.02%
2020/08/17	3	22.32	1	22.35	22.10	2	4,170	0.05%
2020/08/14	0	0.00	2	21.93	22.35	-2	4,215	-0.05%
2020/08/13	3	22.35	1	22.95	21.70	2	4,371	0.05%
2020/08/12	4	22.20	0	0.00	22.65	4	4,300	0.09%
2020/08/10	3	23.00	14	22.80	22.55	-11	4,337	-0.25%
2020/08/07	6	23.35	5	23.42	23.15	1	4,345	0.02%
2020/08/06	15	24.51	8	23.91	23.50	7	4,365	0.16%
2020/08/05	4	24.18	20	24.35	24.30	-16	4,361	-0.37%
2020/08/04	0	0.00	8	23.48	23.30	-8	4,332	-0.18%
2020/08/03	9	23.65	0	0.00	23.55	9	4,417	0.20%
2020/07/31	20	23.85	6	23.63	23.55	14	4,445	0.31%
2020/07/30	3	23.25	47	23.30	22.90	-44	4,345	-1.01%
2020/07/29	12	22.37	3	22.00	22.85	9	4,278	0.21%
2020/07/28	18	22.44	21	22.58	22.00	-3	4,222	-0.07%
2020/07/27	1	22.15	21	21.75	21.20	-20	4,116	-0.49%
2020/07/24	26	22.26	4	22.64	22.00	22	4,109	0.54%
2020/07/23	4	22.88	2	23.03	22.85	2	4,068	0.05%
2020/07/22	13	22.97	2	23.00	22.80	11	4,090	0.27%
2020/07/21	2	22.60	1	23.15	23.15	1	4,071	0.02%
2020/07/20	11	22.75	15	22.48	22.50	-4	4,100	-0.10%
2020/07/17	23	23.50	12	23.14	23.30	11	4,118	0.27%
2020/07/16	14	23.12	1	24.10	22.65	13	3,961	0.33%
2020/07/15	29	24.41	27	24.19	23.70	2	3,877	0.05%
2020/07/14	39	25.01	40	24.90	25.10	-1	3,753	-0.03%
2020/07/13	12	22.59	24	23.69	24.90	-12	3,474	-0.35%
2020/07/10	37	22.30	141	22.88	22.65	-104	3,294	-3.16%	大賣/鉅額交易
2020/07/09	161	22.34	13	22.30	22.40	148	3,000	4.93%	大買/鉅額交易
2020/07/08	2	20.25	3	19.98	20.40	-1	2,744	-0.04%
2020/07/07	1	18.65	0	0.00	18.55	1	2,591	0.04%
2020/07/06	0	0.00	1	18.55	18.45	-1	2,568	-0.04%
2020/07/02	0	0.00	8	18.17	18.20	-8	2,540	-0.31%
2020/07/01	1	18.25	1	18.30	18.05	0	2,536	0.00%
2020/06/29	1	17.70	1	17.65	17.75	0	2,517	0.00%
2020/06/24	1	17.80	3	17.80	17.70	-2	2,510	-0.08%
2020/06/23	3	17.73	0	0.00	17.70	3	2,511	0.12%
2020/06/22	5	18.03	0	0.00	18.05	5	2,502	0.20%
2020/06/19	11	18.25	5	18.83	18.00	6	2,495	0.24%
2020/06/18	12	18.90	47	18.61	19.10	-35	2,401	-1.46%
2020/06/17	32	17.75	1	18.05	17.70	31	2,290	1.35%
2020/06/16	0	0.00	1	17.65	17.60	-1	2,291	-0.04%
2020/06/11	1	18.15	6	17.32	17.10	-5	2,294	-0.22%
2020/06/10	1	18.10	0	0.00	18.00	1	2,262	0.04%
2020/06/09	2	18.20	1	18.25	18.20	1	2,287	0.04%
2020/06/08	1	18.40	0	0.00	18.20	1	2,307	0.04%
2020/06/05	1	18.65	0	0.00	18.55	1	2,287	0.04%
2020/06/04	0	0.00	1	18.55	18.45	-1	2,277	-0.04%
2020/06/03	2	18.65	0	0.00	18.50	2	2,271	0.09%
2020/06/02	2	18.20	1	18.75	18.75	1	2,223	0.04%
2020/06/01	1	18.60	1	18.15	18.60	0	2,190	0.00%
2020/05/29	1	17.75	0	0.00	17.70	1	2,171	0.05%
2020/05/28	0	0.00	3	18.07	17.80	-3	2,169	-0.14%
2020/05/27	1	18.20	0	0.00	18.05	1	2,156	0.05%
2020/05/26	0	0.00	1	17.95	17.95	-1	2,153	-0.05%
2020/05/25	4	18.39	0	0.00	18.40	4	2,133	0.19%
2020/05/22	3	18.55	1	18.40	18.40	2	2,110	0.09%
2020/05/21	3	19.35	8	19.29	19.05	-5	2,083	-0.24%
2020/05/20	2	19.65	5	19.68	19.15	-3	2,005	-0.15%
2020/05/19	2	18.70	6	18.79	18.65	-4	1,831	-0.22%
2020/05/18	1	18.20	1	18.45	18.60	0	1,808	0.00%
2020/05/15	3	18.08	1	18.45	18.15	2	1,762	0.11%
2020/05/14	1	18.85	3	18.93	17.95	-2	1,719	-0.12%
2020/05/13	1	18.85	1	19.05	19.15	0	1,673	0.00%
2020/05/12	1	18.95	19	19.04	19.20	-18	1,630	-1.10%
2020/05/11	4	18.83	1	19.15	18.90	3	1,574	0.19%
2020/05/08	8	18.88	16	19.03	18.90	-8	1,507	-0.53%
2020/05/07	2	18.00	5	18.10	18.10	-3	1,399	-0.21%
2020/05/06	0	0.00	2	16.93	16.85	-2	1,327	-0.15%
2020/05/05	1	17.45	0	0.00	17.30	1	1,320	0.08%
2020/05/04	1	17.20	1	17.35	17.30	0	1,333	0.00%
2020/04/30	1	17.05	3	17.12	17.10	-2	1,318	-0.15%
2020/04/29	1	16.65	1	16.70	16.55	0	1,285	0.00%
2020/04/27	3	16.40	5	16.24	16.15	-2	1,271	-0.16%
2020/04/24	1	15.90	2	16.08	15.95	-1	1,243	-0.08%
2020/04/23	7	15.94	8	15.65	16.00	-1	1,209	-0.08%
2020/04/22	12	15.70	4	15.14	15.45	8	1,146	0.70%
2020/04/21	1	14.70	1	15.10	14.55	0	1,059	0.00%
2020/04/20	1	15.05	3	14.98	15.20	-2	1,048	-0.19%
2020/04/17	3	14.93	1	14.80	14.55	2	1,053	0.19%
2020/04/16	2	14.30	2	13.85	14.40	0	1,026	0.00%
2020/04/15	2	13.73	1	13.55	13.70	1	1,028	0.10%
2020/04/14	1	13.30	0	0.00	13.50	1	1,026	0.10%
2020/04/13	1	13.05	1	13.30	13.15	0	1,023	0.00%
2020/04/10	1	13.15	0	0.00	13.00	1	1,023	0.10%
2020/04/09	1	12.70	25	12.70	12.70	-24	1,021	-2.35%
2020/04/08	0	0.00	2	12.50	12.70	-2	1,008	-0.20%
2020/03/30	0	0.00	1	11.15	11.30	-1	1,362	-0.07%
2020/03/27	1	11.40	0	0.00	11.30	1	1,365	0.07%
2020/03/25	2	11.35	1	11.45	11.30	1	1,365	0.07%
2020/03/24	1	10.85	0	0.00	10.90	1	1,372	0.07%
2020/03/23	0	0.00	1	10.30	10.40	-1	1,380	-0.07%
2020/03/20	0	0.00	1	10.70	10.75	-1	1,398	-0.07%
2020/03/19	25	10.05	10	10.05	9.81	15	1,406	1.07%
2020/03/18	1	11.30	0	0.00	10.90	1	1,416	0.07%
2020/03/17	0	0.00	1	11.50	11.15	-1	1,527	-0.07%
2020/03/16	1	12.60	1	12.75	12.10	0	1,562	0.00%
2020/03/12	2	14.23	0	0.00	13.90	2	1,572	0.13%
2020/03/11	0	0.00	1	15.65	15.25	-1	1,697	-0.06%
2020/03/10	1	15.45	0	0.00	15.65	1	1,731	0.06%
2020/03/09	0	0.00	1	15.30	15.30	-1	1,782	-0.06%
2020/03/05	1	16.10	1	16.00	16.10	0	1,805	0.00%
2020/03/04	2	15.38	1	15.25	15.75	1	1,826	0.05%
2020/03/03	0	0.00	1	15.60	15.50	-1	1,896	-0.05%
2020/03/02	1	15.30	5	15.39	15.35	-4	1,933	-0.21%
2020/02/26	1	15.90	1	16.05	16.05	0	1,976	0.00%
2020/02/25	0	0.00	1	16.15	16.25	-1	2,113	-0.05%
2020/02/24	2	16.45	1	16.45	16.40	1	2,183	0.05%
2020/02/20	1	16.65	1	16.60	16.50	0	2,191	0.00%
2020/02/19	0	0.00	1	16.80	16.80	-1	2,226	-0.04%
2020/02/17	0	0.00	1	16.95	16.85	-1	2,310	-0.04%
2020/02/14	2	16.80	0	0.00	17.00	2	2,303	0.09%
2020/02/13	1	17.15	0	0.00	17.00	1	2,300	0.04%
2020/02/12	0	0.00	12	17.24	17.25	-12	2,299	-0.52%
2020/02/10	1	16.85	1	17.05	16.80	0	2,297	0.00%
2020/02/07	10	17.04	0	0.00	17.00	10	2,294	0.44%
2020/02/05	2	17.50	2	17.43	17.20	0	2,284	0.00%
2020/01/31	0	0.00	46	16.85	17.05	-46	2,255	-2.04%
2020/01/30	12	17.43	0	0.00	16.90	12	2,260	0.53%
2020/01/20	2	18.65	2	18.60	18.70	0	2,236	0.00%
2020/01/17	1	18.25	6	18.47	18.40	-5	2,222	-0.22%
2020/01/16	1	18.35	1	18.30	18.35	0	2,310	0.00%
2020/01/14	1	18.10	1	18.30	18.20	0	2,438	0.00%
2020/01/13	1	18.15	1	17.60	18.20	0	2,417	0.00%
2020/01/09	1	17.55	1	17.50	17.55	0	2,375	0.00%
2020/01/08	1	17.05	17	17.28	17.05	-16	2,361	-0.68%
2020/01/06	1	17.55	1	17.30	17.20	0	2,346	0.00%
2019/12/31	1	18.00	0	0.00	18.00	1	2,298	0.04%
2019/12/30	3	18.15	0	0.00	18.10	3	2,286	0.13%
2019/12/27	15	18.42	1	18.45	18.40	14	2,261	0.62%
2019/12/26	7	19.08	5	19.16	18.50	2	2,225	0.09%
2019/12/25	1	18.50	16	18.30	18.50	-15	1,978	-0.76%
2019/12/20	3	18.00	0	0.00	18.00	3	1,942	0.15%
2019/12/19	12	18.04	0	0.00	18.05	12	1,933	0.62%
2019/12/17	0	0.00	3	18.45	18.40	-3	1,920	-0.16%
2019/12/16	1	18.45	4	18.41	18.45	-3	1,894	-0.16%
2019/12/13	0	0.00	0.2	17.90	17.90	-0.2	1,867	-0.01%
2019/12/12	16	18.36	1	18.25	18.30	15	1,827	0.82%
2019/12/11	7	18.56	1	18.55	18.60	6	1,703	0.35%
2019/12/10	0	0.00	5	18.35	18.40	-5	1,655	-0.30%
2019/12/09	3	18.13	1	18.30	18.20	2	1,623	0.12%
2019/12/06	2.2	18.29	20	18.30	18.20	-17.8	1,579	-1.13%
2019/12/05	1	17.70	1	17.50	17.65	0	1,423	0.00%
2019/12/04	1	17.00	0	0.00	17.40	1	1,385	0.07%
2019/12/03	0	0.00	1	16.75	17.10	-1	1,325	-0.08%
2019/11/29	0	0.00	11	17.19	16.95	-11	1,292	-0.85%
2019/11/27	2	17.30	2	17.18	17.50	0	1,222	0.00%
2019/11/26	0	0.00	60	17.08	17.00	-60	1,185	-5.06%
2019/11/25	12	17.15	130	17.27	17.35	-118	1,162	-10.15%	大賣/鉅額交易
2019/11/22	5	17.49	3	17.42	17.60	2	1,119	0.18%
2019/11/21	1	16.70	4	16.03	17.15	-3	985	-0.30%
2019/11/20	1	16.05	2	16.20	16.25	-1	906	-0.11%
2019/11/19	1	16.10	1	16.30	16.05	0	892	0.00%
2019/11/18	1	16.10	1	16.35	16.25	0	875	0.00%
2019/11/15	1	15.85	1	16.00	15.75	0	846	0.00%
2019/11/14	2	15.93	2	15.75	15.95	0	834	0.00%
2019/11/13	1	15.10	0	0.00	15.20	1	764	0.13%
2019/11/12	0	0.00	1	15.10	15.15	-1	763	-0.13%
2019/11/04	1	15.55	1	15.75	15.55	0	742	0.00%
2019/10/31	1	15.60	0	0.00	15.55	1	744	0.13%
2019/10/30	0	0.00	1	15.90	15.70	-1	741	-0.13%
2019/10/29	1	15.80	0	0.00	15.45	1	720	0.14%
2019/10/28	0	0.00	1	15.90	15.75	-1	711	-0.14%
2019/10/25	0	0.00	3	15.85	15.80	-3	699	-0.43%
2019/10/24	12	16.25	11	16.19	16.10	1	687	0.15%
2019/10/23	3	16.07	1	15.10	16.20	2	590	0.34%
2019/10/17	2	14.50	0	0.00	14.70	2	503	0.40%
2019/10/16	1	14.70	1	14.80	14.70	0	506	0.00%
2019/10/04	1	15.25	1	15.30	15.15	0	566	0.00%
2019/10/01	1	15.55	1.2	15.27	15.45	-0.2	593	-0.03%
2019/09/27	1	14.85	3	14.72	14.85	-2	574	-0.35%
2019/09/24	0	0.00	4	15.80	15.80	-4	626	-0.64%
2019/09/23	1	15.85	1	16.00	15.85	0	625	0.00%
2019/09/17	1	15.65	0	0.00	15.65	1	616	0.16%
2019/09/11	0	0.00	1	15.75	15.70	-1	640	-0.16%
2019/09/06	0	0.00	10	15.85	15.80	-10	644	-1.55%
2019/09/05	0	0.00	4	15.95	16.00	-4	660	-0.61%
2019/09/02	6	16.03	5	16.20	16.20	1	664	0.15%
2019/08/30	4	15.55	0	0.00	15.60	4	632	0.63%
2019/08/29	0	0.00	1	15.35	15.50	-1	632	-0.16%
2019/08/28	1	15.10	6	15.20	15.15	-5	632	-0.79%
2019/08/27	1	15.00	0	0.00	15.10	1	632	0.16%
2019/08/26	0	0.00	1	14.95	14.90	-1	641	-0.16%
2019/08/22	1	15.65	0	0.00	15.40	1	646	0.15%
2019/08/21	0	0.00	1	15.55	15.55	-1	643	-0.16%
2019/08/20	11	15.63	1	15.55	15.40	10	644	1.55%
2019/08/14	6	14.78	0	0.00	14.55	6	649	0.92%
2019/08/08	0	0.00	1	14.60	14.60	-1	724	-0.14%
2019/08/06	1	14.50	6	14.46	14.50	-5	756	-0.66%
2019/08/01	1	15.65	0	0.00	15.55	1	806	0.12%
2019/07/29	0	0.00	1	16.15	16.05	-1	829	-0.12%
2019/07/24	1	16.05	0	0.00	15.95	1	872	0.11%
2019/07/22	3	16.35	1	16.30	16.10	2	1,008	0.20%
2019/07/19	1	15.65	0	0.00	15.60	1	965	0.10%
2019/07/17	0	0.00	1	15.55	15.60	-1	973	-0.10%
2019/07/12	8	15.99	13	16.19	15.70	-5	1,037	-0.48%
2019/07/09	1	15.70	1	15.55	15.40	0	1,187	0.00%
2019/07/08	1	15.60	2	15.75	15.60	-1	1,192	-0.08%
2019/07/05	1	15.40	0	0.00	15.35	1	1,198	0.08%
2019/07/04	2	15.45	0	0.00	15.50	2	1,210	0.17%
2019/07/03	1	15.85	1	15.55	15.40	0	1,224	0.00%
2019/07/02	1	15.00	18	15.20	15.15	-17	1,246	-1.36%
2019/07/01	1	14.90	0	0.00	14.95	1	1,243	0.08%
2019/06/26	5	14.55	0	0.00	14.65	5	1,310	0.38%
2019/06/24	5	14.90	0	0.00	15.00	5	1,320	0.38%
2019/06/17	0	0.00	10	14.60	14.50	-10	1,349	-0.74%
2019/06/13	10	14.65	0	0.00	14.70	10	1,387	0.72%
2019/05/29	0	0.00	4	13.50	13.65	-4	2,112	-0.19%
2019/05/24	0	0.00	11	13.70	13.65	-11	2,145	-0.51%
2019/05/23	0	0.00	2	13.50	13.55	-2	2,157	-0.09%
2019/05/22	0	0.00	10	14.05	14.00	-10	2,157	-0.46%
2019/05/20	6	14.00	2	13.80	13.80	4	2,168	0.18%
2019/05/17	23	14.18	1	14.10	14.00	22	2,185	1.01%
2019/05/16	1	15.05	0	0.00	14.85	1	2,138	0.05%
2019/05/14	0	0.00	3	14.67	15.10	-3	2,154	-0.14%
2019/05/13	1	15.35	3	15.33	15.25	-2	2,135	-0.09%
2019/05/10	1	16.30	2	16.35	15.70	-1	2,126	-0.05%
2019/05/09	3	16.37	0	0.00	16.25	3	2,108	0.14%
2019/05/06	1	17.35	0	0.00	17.30	1	2,067	0.05%
2019/05/03	0	0.00	1	17.90	17.75	-1	2,057	-0.05%
2019/04/30	1	17.60	1	17.65	17.75	0	2,054	0.00%
2019/04/29	9	17.84	2	18.20	17.40	7	2,041	0.34%
2019/04/26	0	0.00	2	17.15	17.30	-2	1,905	-0.10%
2019/04/25	3	17.28	2	17.40	17.30	1	1,903	0.05%
2019/04/24	1	17.35	2	17.55	17.30	-1	1,938	-0.05%
2019/04/23	1	17.45	0	0.00	17.50	1	1,929	0.05%
2019/04/22	0	0.00	5	17.91	17.75	-5	1,921	-0.26%
2019/04/19	3	17.65	2	17.75	17.75	1	1,905	0.05%
2019/04/18	68	17.73	0	0.00	17.35	68	1,890	3.60%
2019/04/17	3	18.05	3	18.10	17.90	0	1,856	0.00%
2019/04/16	16	18.05	0	0.00	18.05	16	1,810	0.88%
2019/04/11	2	16.80	0	0.00	16.85	2	1,673	0.12%
2019/04/10	0	0.00	1	17.40	17.35	-1	1,648	-0.06%
2019/04/08	12	18.29	3	18.05	17.75	9	1,639	0.55%
2019/04/03	4	17.40	1	17.40	17.40	3	1,596	0.19%
2019/04/02	26	17.03	1	17.40	17.45	25	1,590	1.57%
2019/04/01	97	17.24	1	17.05	16.90	96	1,560	6.15%
2019/03/28	1	17.25	1	17.15	17.15	0	1,525	0.00%
2019/03/27	3	17.33	0	0.00	17.20	3	1,525	0.20%
2019/03/25	2	17.15	1	17.25	17.10	1	1,517	0.07%
2019/03/19	1	18.25	3	18.12	18.25	-2	1,502	-0.13%
2019/03/18	3	17.93	1	18.25	17.80	2	1,494	0.13%
2019/03/15	1	18.10	0	0.00	18.20	1	1,508	0.07%
2019/03/14	0	0.00	1	18.15	18.05	-1	1,503	-0.07%
2019/03/13	12	19.50	11	19.00	18.40	1	1,504	0.07%
2019/03/12	2	18.45	0	0.00	18.75	2	1,421	0.14%
2019/03/11	11	18.85	8	18.73	18.85	3	1,555	0.19%
2019/03/08	18	18.57	8	18.19	19.10	10	1,537	0.65%
2019/03/07	7	18.58	8	18.92	18.25	-1	1,472	-0.07%
2019/03/06	2	17.28	2	17.38	17.25	0	1,147	0.00%
2019/02/27	1	17.35	0	0.00	17.05	1	1,133	0.09%
2019/02/26	1	17.35	2	17.53	17.40	-1	1,125	-0.09%
2019/02/25	0	0.00	4	17.05	17.10	-4	1,106	-0.36%
2019/02/20	4	17.11	0	0.00	17.20	4	1,116	0.36%
2019/02/19	0	0.00	1	17.20	17.10	-1	1,193	-0.08%
2019/02/18	4	17.23	1.1	17.11	17.10	2.9	1,195	0.24%
2019/02/15	1	16.75	0	0.00	16.60	1	1,167	0.09%
2019/01/24	0.1	16.00	0	0.00	16.05	0.1	1,185	0.01%
2019/01/16	1	16.80	1	16.70	16.55	0	1,146	0.00%
2019/01/03	0	0.00	2	16.25	16.20	-2	1,179	-0.17%
2018/12/26	2	16.60	1	17.10	16.40	1	1,178	0.08%
2018/12/18	0	0.00	9	16.55	16.50	-9	1,173	-0.77%
2018/12/13	7	17.10	0	0.00	17.20	7	1,186	0.59%
2018/12/12	2	17.30	0	0.00	17.30	2	1,171	0.17%
2018/12/05	0	0.00	1	18.50	18.35	-1	1,065	-0.09%
2018/12/03	1	17.85	1	17.80	17.80	0	873	0.00%
2018/11/30	3	17.73	3	17.75	17.35	0	833	0.00%
2018/11/28	0	0.00	1	17.45	17.90	-1	746	-0.13%
2018/11/23	0	0.00	5	16.65	16.70	-5	744	-0.67%
2018/11/16	1	17.70	2	18.00	17.80	-1	781	-0.13%
2018/11/15	0	0.00	1	16.55	16.65	-1	691	-0.14%
2018/11/07	0	0.00	1	16.50	16.20	-1	697	-0.14%
2018/10/16	1	16.75	1	16.90	16.80	0	613	0.00%
2018/10/15	10	16.20	10	16.10	15.85	0	574	0.00%
2018/10/11	14	15.60	0	0.00	15.60	14	568	2.46%
2018/10/09	2	17.50	14	17.68	17.30	-12	561	-2.14%
2018/10/08	1	18.20	0	0.00	18.15	1	598	0.17%
2018/10/05	2	18.90	0	0.00	18.25	2	606	0.33%
2018/10/03	1	20.10	0	0.00	20.10	1	581	0.17%
2018/09/21	19	21.39	0	0.00	20.70	19	563	3.37%
2018/09/20	2	21.60	0	0.00	21.70	2	550	0.36%
2018/09/13	0	0.00	1	21.60	21.60	-1	586	-0.17%
2018/09/10	2	22.20	0	0.00	21.75	2	597	0.33%
2018/08/30	10	24.90	0	0.00	24.50	10	644	1.55%
2018/08/29	0	0.00	1	25.20	25.15	-1	638	-0.16%
2018/08/28	1	23.50	0	0.00	24.00	1	639	0.16%
2018/08/24	1	22.50	0	0.00	22.55	1	665	0.15%
2018/08/06	1	26.55	2	26.55	26.70	-1	762	-0.13%
2018/08/02	2	27.05	1	27.25	26.65	1	765	0.13%
2018/07/16	1	28.90	2	28.50	28.30	-1	780	-0.13%
2018/07/11	0	0.00	1	25.10	24.90	-1	733	-0.14%
2018/07/10	0	0.00	1	25.10	24.75	-1	735	-0.14%
2018/07/09	2	24.60	3	24.60	24.50	-1	740	-0.14%
2018/07/06	0	0.00	5	24.24	24.30	-5	742	-0.67%
2018/07/04	5	25.80	0	0.00	25.35	5	745	0.67%
2018/07/03	1	26.05	6	26.08	25.90	-5	754	-0.66%
2018/06/28	1	26.70	0	0.00	26.70	1	768	0.13%
2018/06/27	1	27.30	0	0.00	27.10	1	781	0.13%
2018/06/26	0	0.00	3	27.93	27.55	-3	784	-0.38%
2018/06/25	7	28.68	0	0.00	28.15	7	793	0.88%
2018/06/21	5	28.85	0	0.00	28.70	5	794	0.63%
2018/06/20	2	28.58	1	29.05	28.30	1	817	0.12%
2018/06/19	2	29.15	0	0.00	29.10	2	881	0.23%
2018/06/15	0	0.00	3	29.60	29.55	-3	1,105	-0.27%
2018/06/14	2	29.40	1	29.60	29.25	1	1,131	0.09%
2018/06/12	4	30.01	0	0.00	29.85	4	1,120	0.36%
2018/06/08	5	31.60	0	0.00	31.70	5	1,096	0.46%
2018/06/07	20	31.69	7	31.71	31.50	13	1,109	1.17%
2018/06/04	1	29.95	2	30.00	30.00	-1	1,030	-0.10%
2018/06/01	0	0.00	2	29.98	30.40	-2	1,017	-0.20%
2018/05/29	0	0.00	1	28.00	28.05	-1	965	-0.10%
2018/05/23	0	0.00	2	27.15	27.20	-2	976	-0.20%
2018/05/22	0	0.00	4	27.33	27.45	-4	979	-0.41%
2018/05/21	0	0.00	10	27.33	28.30	-10	982	-1.02%
2018/05/18	1	26.70	0	0.00	26.90	1	980	0.10%
2018/05/16	1	26.70	0	0.00	26.55	1	1,026	0.10%
2018/05/15	1	26.25	0	0.00	25.85	1	1,036	0.10%
2018/05/14	3	28.65	0	0.00	28.55	3	1,021	0.29%
2018/05/11	1	28.80	1	29.00	28.55	0	1,029	0.00%
2018/05/10	1	28.80	0	0.00	28.70	1	1,030	0.10%
2018/05/04	0	0.00	1	28.30	28.10	-1	1,066	-0.09%
2018/05/03	0	0.00	9	28.05	28.05	-9	1,074	-0.84%
2018/04/30	0	0.00	1	27.90	28.60	-1	1,091	-0.09%
2018/04/25	3	29.10	0	0.00	28.85	3	1,136	0.26%
2018/04/24	0	0.00	1	28.90	28.50	-1	1,148	-0.09%
2018/04/19	2	31.80	0	0.00	31.70	2	1,227	0.16%
2018/04/18	3	31.95	0	0.00	31.60	3	1,308	0.23%
2018/04/17	2	31.90	1	31.65	31.30	1	1,316	0.08%
2018/04/11	0	0.00	1	32.00	32.00	-1	1,418	-0.07%
2018/04/10	5	32.45	10	31.95	31.70	-5	1,496	-0.33%
2018/04/09	0	0.00	1	32.20	32.25	-1	1,504	-0.07%
2018/04/02	0	0.00	4	34.30	34.15	-4	1,509	-0.27%
2018/03/28	0	0.00	3	34.17	34.10	-3	1,556	-0.19%
2018/03/26	1	35.10	0	0.00	34.65	1	1,577	0.06%
2018/03/23	1	34.65	2	34.65	34.60	-1	1,576	-0.06%
2018/03/22	7	37.01	1	35.90	35.80	6	1,565	0.38%
2018/03/21	19	38.06	17	37.94	37.70	2	1,523	0.13%
2018/03/20	0	0.00	16	35.35	35.35	-16	1,324	-1.21%
2018/03/15	1	32.55	0	0.00	32.55	1	1,389	0.07%
2018/03/14	0	0.00	2	33.15	32.80	-2	1,449	-0.14%
2018/03/13	0	0.00	8	33.52	33.05	-8	1,518	-0.53%
2018/03/12	0	0.00	2	32.45	32.30	-2	1,567	-0.13%
2018/03/09	2	31.93	2	32.48	32.00	0	1,658	0.00%
2018/03/07	0	0.00	5	31.90	31.60	-5	1,890	-0.26%
2018/03/06	0	0.00	5	31.45	31.45	-5	2,107	-0.24%
2018/03/02	0	0.00	2	31.80	31.90	-2	2,416	-0.08%
2018/03/01	1	32.20	0	0.00	32.10	1	2,652	0.04%
2018/02/27	1	32.30	2	32.88	32.20	-1	2,805	-0.04%
2018/02/26	2	32.33	1	32.70	32.35	1	3,028	0.03%
2018/02/23	2	32.83	1	32.75	32.50	1	3,762	0.03%
2018/02/22	1	31.95	0	0.00	31.85	1	4,060	0.02%
2018/02/12	15	30.00	0	0.00	30.10	15	4,400	0.34%
2018/02/07	1	33.65	0	0.00	32.60	1	4,647	0.02%
2018/02/01	1	37.05	0	0.00	36.75	1	4,780	0.02%
2018/01/29	10	37.50	0	0.00	37.25	10	5,126	0.20%
2018/01/25	2	37.50	0	0.00	37.35	2	5,564	0.04%
2018/01/24	0	0.00	1	37.70	37.75	-1	5,788	-0.02%
2018/01/22	0	0.00	2	38.23	38.05	-2	5,844	-0.03%
2018/01/19	1	38.05	0	0.00	37.85	1	5,932	0.02%
2018/01/17	10	38.60	0	0.00	38.35	10	6,132	0.16%
2018/01/16	10	38.50	0	0.00	38.40	10	6,104	0.16%
2018/01/15	0	0.00	1	39.20	38.85	-1	6,098	-0.02%
2018/01/12	2	38.60	0	0.00	38.10	2	6,054	0.03%
2018/01/05	3	40.08	2	39.15	38.70	1	6,028	0.02%
2018/01/03	0	0.00	1	37.50	37.20	-1	5,969	-0.02%
2018/01/02	1	36.50	0	0.00	37.00	1	5,970	0.02%