榮創 (3437)-永豐金-竹科券商分點個股進出

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
26.75
漲跌
▼1.00
漲幅
-3.60%
成交量
1,520張
產業
上市光電類股▼2.83%
301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－永豐金-竹科券商分點個股進出

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

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	2	26.83	0	0.00	26.75	2	5,005	0.04%
2024/04/17	0	0.00	0.6	27.70	27.75	-0.6	5,104	-0.01%
2024/04/16	4	27.14	1	27.80	27.20	3	5,117	0.06%
2024/04/15	3	28.30	1	28.20	28.45	2	5,119	0.04%
2024/04/11	1	29.00	0	0.00	28.45	1	5,206	0.02%
2024/04/10	0	0.00	1	29.70	29.65	-1	5,191	-0.02%
2024/04/09	1	29.80	0	0.00	29.75	1	5,194	0.02%
2024/04/08	0	0.00	2	30.15	29.95	-2	5,201	-0.04%
2024/04/02	1	29.85	0	0.00	29.80	1	5,243	0.02%
2024/04/01	0	0.00	1	30.15	30.15	-1	5,421	-0.02%
2024/03/29	1	30.00	0	0.00	30.00	1	5,555	0.02%
2024/03/28	0	0.00	1	30.70	30.85	-1	5,560	-0.02%
2024/03/26	2	29.50	0	0.00	29.35	2	5,569	0.04%
2024/03/22	2	29.90	0	30.05	30.10	2	5,637	0.04%
2024/03/21	0	0.00	1	29.95	29.95	-1	5,682	-0.02%
2024/03/20	1	29.90	0	0.00	29.90	1	5,800	0.02%
2024/03/19	0	0.00	1.1	30.40	30.30	-1.1	5,933	-0.02%
2024/03/18	1	30.30	0	0.00	30.40	1	6,095	0.02%
2024/03/15	3	30.00	0	0.00	29.70	3	6,134	0.05%
2024/03/14	0.1	29.80	0	0.00	29.55	0.1	6,148	0.00%
2024/03/13	2	29.98	15	29.95	30.00	-13	6,150	-0.21%
2024/03/12	15	31.10	0	0.00	31.10	15	6,145	0.24%
2024/03/11	1	30.70	0	0.00	30.70	1	6,150	0.02%
2024/03/08	1	31.00	1	30.85	30.60	0	6,139	0.00%
2024/03/07	4	33.14	0	0.00	32.15	4	6,143	0.07%
2024/03/06	2	33.70	0.2	33.75	33.90	1.8	6,146	0.03%
2024/03/05	1	33.65	0	0.00	33.80	1	6,157	0.02%
2024/03/04	4.2	34.64	20.8	34.59	34.35	-16.6	6,150	-0.27%
2024/03/01	2	35.95	15.2	35.97	35.55	-13.2	6,284	-0.21%
2024/02/29	0	0.00	3	36.93	37.10	-3	6,565	-0.05%
2024/02/27	7	36.48	3	35.88	36.70	4	7,096	0.06%
2024/02/26	1	37.20	0	0.00	37.00	1	7,159	0.01%
2024/02/23	0	0.00	8	37.83	37.40	-8	7,227	-0.11%
2024/02/22	3	37.33	2	36.85	37.60	1	7,141	0.01%
2024/02/21	5	36.66	5	36.41	36.30	0	6,950	0.00%
2024/02/20	59	37.07	74	37.44	36.70	-15	6,772	-0.22%
2024/02/19	38	38.23	87.2	39.65	38.65	-49.2	6,499	-0.76%
2024/02/16	1	36.40	2	36.40	36.40	-1	5,683	-0.02%
2024/02/15	2	32.70	1	31.15	33.10	1	5,586	0.02%
2024/02/05	0	0.00	2	29.70	30.10	-2	5,376	-0.04%
2024/02/01	10	29.60	0	0.00	30.10	10	5,242	0.19%
2024/01/31	1	29.85	0	0.00	30.20	1	5,136	0.02%
2024/01/30	1	29.90	8	29.65	29.75	-7	5,064	-0.14%
2024/01/29	2.2	29.19	0	0.00	30.05	2.2	4,999	0.04%
2024/01/26	2	28.70	0	0.00	28.50	2	4,899	0.04%
2024/01/25	5	29.06	4	29.23	28.75	1	4,867	0.02%
2024/01/23	1	30.55	2	30.70	31.00	-1	4,689	-0.02%
2024/01/22	8	30.59	0	0.00	30.35	8	4,545	0.18%
2024/01/19	5	29.40	5	29.76	30.40	0	4,407	0.00%
2024/01/15	3	30.25	0	0.00	30.20	3	4,211	0.07%
2024/01/03	0	0.00	1	29.55	28.90	-1	3,786	-0.03%
2023/12/29	23	29.78	115	29.52	29.60	-92	3,735	-2.46%	大賣/
2023/12/28	0	0.00	219	30.00	30.00	-219	3,704	-5.91%	大賣/鉅額交易
2023/12/27	14.1	31.13	15	31.75	31.05	-0.9	3,652	-0.02%
2023/12/26	122	30.06	1	30.30	30.70	121	3,458	3.50%	大買/鉅額交易
2023/12/25	40	28.93	3	28.15	28.40	37	3,308	1.12%
2023/12/21	150	28.68	1	28.85	28.40	149	3,234	4.61%	大買/鉅額交易
2023/12/20	2	29.25	2	28.63	28.75	0	3,201	0.00%
2023/12/19	7	28.93	1	28.40	28.65	6	3,170	0.19%
2023/12/15	0	30.70	21	30.44	31.00	-21	3,029	-0.69%
2023/12/14	20	30.59	15	30.61	30.00	5	2,893	0.17%
2023/12/13	19	31.35	9	32.08	31.50	10	2,731	0.37%
2023/12/12	2	31.95	0	0.00	31.50	2	2,550	0.08%
2023/12/11	6	32.58	0	0.00	32.45	6	2,485	0.24%
2023/12/07	0	0.00	1	31.50	31.05	-1	2,398	-0.04%
2023/12/06	0.3	32.60	3	33.25	32.55	-2.7	2,345	-0.12%
2023/12/05	0	0.00	1	31.65	31.90	-1	2,301	-0.04%
2023/12/04	1	35.00	0	0.00	32.90	1	2,250	0.04%
2023/12/01	4	32.19	1	33.30	32.85	3	2,145	0.14%
2023/11/30	1	30.45	0	0.00	30.80	1	2,047	0.05%
2023/11/29	0.5	29.28	0	0.00	29.40	0.5	1,969	0.02%
2023/11/28	7	28.57	8	28.45	29.00	-1	1,899	-0.05%
2023/11/27	13	27.95	20	28.12	28.50	-7	1,649	-0.42%
2023/11/24	21	25.87	12.1	26.43	26.50	8.9	1,274	0.70%
2023/11/23	3	25.20	12	25.18	25.20	-9	684	-1.32%
2023/11/22	1	23.05	14.1	23.02	22.95	-13.1	480	-2.73%
2023/11/21	0	0.00	1	19.75	21.00	-1	267	-0.37%
2023/11/16	0	0.00	19	18.75	18.95	-19	204	-9.30%
2023/11/10	1	18.35	0	0.00	18.20	1	191	0.52%
2023/11/09	2	18.65	0	0.00	18.75	2	186	1.07%
2023/11/03	0.1	18.30	4	18.35	18.20	-3.9	183	-2.12%
2023/11/02	0	0.00	3	18.50	18.40	-3	182	-1.64%
2023/11/01	0	0.00	8	18.34	18.35	-8	180	-4.46%
2023/10/26	2	18.70	0	0.00	18.15	2	161	1.24%
2023/10/25	0	0.00	15	18.45	18.45	-15	121	-12.40%
2023/10/19	0	0.00	2	17.00	17.00	-2	120	-1.66%
2023/10/13	0	17.40	0	0.00	17.30	0	125	0.02%
2023/10/12	0	17.30	0	0.00	17.25	0	128	0.02%
2023/10/04	0	17.25	5	17.20	17.20	-5	142	-3.49%
2023/09/21	0	17.65	0	0.00	17.50	0	150	0.01%
2023/09/01	1	17.60	0	0.00	17.60	1	153	0.65%
2023/08/24	1	17.30	0	0.00	17.15	1	166	0.60%
2023/08/18	0	0.00	5	17.83	17.55	-5	170	-2.93%
2023/08/16	19	17.45	37	17.45	17.40	-18	171	-10.51%
2023/08/15	0	0.00	5	17.30	17.25	-5	169	-2.95%
2023/08/14	6	17.61	6	17.46	17.35	0	169	0.00%
2023/08/10	0	17.20	0	0.00	17.00	0	167	0.01%
2023/08/09	0	17.65	0	0.00	17.30	0	166	0.01%
2023/08/07	0	17.60	0	0.00	17.55	0	166	0.01%
2023/07/27	0	17.95	0	0.00	17.85	0	165	0.01%
2023/07/26	0	17.65	0	0.00	17.50	0	163	0.01%
2023/07/25	0	17.71	0	0.00	17.55	0	162	0.02%
2023/07/24	0	18.05	0	0.00	17.70	0	159	0.01%
2023/07/13	2	18.35	0	0.00	18.25	2	163	1.23%
2023/07/12	0	18.50	0	0.00	18.30	0	165	0.01%
2023/07/11	8	18.60	0	0.00	18.50	8	166	4.81%
2023/07/10	0	18.80	0	0.00	18.65	0	164	0.01%
2023/07/06	0.1	19.15	2	19.15	18.95	-1.9	166	-1.13%
2023/07/05	0.1	18.90	0	0.00	18.75	0.1	165	0.03%
2023/07/03	0	18.90	0	0.00	18.75	0	166	0.02%
2023/06/30	0	18.90	0	0.00	18.75	0	166	0.01%
2023/06/28	2	18.80	0	0.00	18.90	2	171	1.17%
2023/06/27	0	0.00	0	18.95	18.90	0	178	0.00%
2023/06/21	11	19.16	0.1	19.20	19.15	10.9	215	5.07%
2023/06/16	0	0.00	0.1	19.35	19.20	-0.1	242	-0.03%
2023/06/15	0	0.00	18.1	19.30	19.20	-18.1	241	-7.51%
2023/06/13	0	0.00	24	19.42	19.45	-24	244	-9.83%
2023/06/09	0	0.00	0.1	19.72	19.60	-0.1	246	-0.06%
2023/05/30	0	0.00	1	19.55	19.85	-1	291	-0.34%
2023/05/26	0	0.00	0.2	19.15	19.00	-0.2	289	-0.06%
2023/05/09	0	18.65	0	0.00	18.50	0	297	0.00%
2023/05/05	0	0.00	0.4	19.28	19.15	-0.4	305	-0.13%
2023/04/28	0	0.00	0.3	19.05	18.95	-0.3	309	-0.08%
2023/04/25	0	19.05	0	0.00	18.75	0	307	0.00%
2023/04/24	1	19.25	0	0.00	19.30	1	305	0.33%
2023/04/20	1	20.05	4	19.85	19.80	-3	303	-0.99%
2023/04/19	0	0.00	6	20.32	20.15	-6	300	-2.00%
2023/04/18	5	20.77	2	20.55	20.50	3	297	1.01%
2023/04/17	4	20.94	1	20.70	20.70	3	295	1.02%
2023/04/14	3	20.82	16.4	20.75	20.80	-13.4	289	-4.63%
2023/04/13	1	20.50	0	0.00	20.55	1	287	0.35%
2023/04/12	0	0.00	4	20.55	20.60	-4	285	-1.40%
2023/04/11	0	0.00	3	20.55	20.45	-3	286	-1.05%
2023/04/06	0	0.00	0.2	20.45	20.40	-0.2	282	-0.07%
2023/03/29	0	0.00	5	20.83	20.70	-5	277	-1.80%
2023/03/24	5	21.47	75.1	21.34	21.30	-70.1	262	-26.71%
2023/03/23	3	20.83	2.1	20.75	20.70	0.9	233	0.39%
2023/03/22	5	21.13	32	21.21	20.85	-27	229	-11.78%
2023/03/21	0	0.00	4	19.70	19.70	-4	205	-1.95%
2023/03/20	0	19.85	0	0.00	19.55	0	203	0.00%
2023/03/16	4	19.00	0	0.00	19.10	4	204	1.96%
2023/03/14	20	20.00	20	19.54	19.55	0	204	0.00%
2023/03/13	0	0.00	0.2	19.55	19.75	-0.2	202	-0.08%
2023/03/09	0	20.25	3.5	20.38	20.05	-3.5	194	-1.83%
2023/03/08	2	20.60	0	0.00	20.65	2	189	1.06%
2023/03/07	0	19.95	25	20.03	19.95	-25	179	-13.96%
2023/03/06	0	0.00	18	19.18	20.20	-18	172	-10.42%
2023/03/03	0	19.00	0	0.00	18.90	0	158	0.00%
2023/03/02	0	0.00	1	18.85	18.75	-1	158	-0.63%
2023/03/01	0	0.00	0.3	18.80	18.75	-0.3	156	-0.17%
2023/02/24	0	0.00	31	18.91	19.00	-31	155	-19.98%
2023/02/23	0	0.00	4	18.64	18.65	-4	151	-2.64%
2023/02/21	0	0.00	7	18.58	18.55	-7	150	-4.66%
2023/02/16	0	0.00	1	18.25	18.30	-1	150	-0.66%
2023/02/15	0	0.00	7	18.28	18.20	-7	150	-4.64%
2023/02/14	0	0.00	9	18.35	18.45	-9	149	-6.02%
2023/02/10	0	18.70	0	0.00	18.10	0	150	0.00%
2023/02/06	1	18.95	43	18.90	18.75	-42	142	-29.40%
2023/02/03	8	18.45	2.2	18.46	18.40	5.8	135	4.24%
2023/01/16	4	17.10	0	0.00	17.05	4	124	3.22%
2023/01/13	10	17.00	0	0.00	17.00	10	124	8.04%
2023/01/10	0	17.45	0	0.00	17.60	0	123	0.01%
2023/01/09	12	17.35	0	0.00	17.35	12	122	9.77%
2023/01/04	0	0.00	1	17.20	17.20	-1	133	-0.75%
2022/12/20	11	17.09	0	0.00	17.10	11	146	7.52%
2022/12/19	7	17.46	0	0.00	17.40	7	154	4.52%
2022/12/16	0	17.65	0	0.00	17.50	0	155	0.01%
2022/12/15	0	18.00	0	0.00	17.85	0	155	0.01%
2022/12/14	3	17.70	0	0.00	17.80	3	155	1.93%
2022/12/06	0	17.90	0	0.00	17.50	0	157	0.01%
2022/12/05	2	17.95	0	0.00	18.00	2	155	1.28%
2022/12/02	0	0.00	14	18.04	18.00	-14	155	-9.02%
2022/12/01	0	17.80	0	0.00	17.85	0	152	0.02%
2022/11/25	0	17.10	0	0.00	16.90	0	158	0.03%
2022/11/22	10	16.78	0	0.00	16.75	10	159	6.25%
2022/11/21	57	16.94	0	0.00	16.90	57	161	35.23%
2022/11/17	10	17.03	0	0.00	17.15	10	160	6.22%
2022/11/16	36	17.09	0	0.00	16.95	36	159	22.52%
2022/11/15	11	17.06	0	0.00	17.15	11	158	6.92%
2022/11/11	9	16.90	0	0.00	16.90	9	165	5.45%
2022/11/10	16	16.84	0	0.00	16.80	16	165	9.64%
2022/11/09	15	16.97	0	0.00	16.90	15	173	8.64%
2022/11/08	30	17.05	0	0.00	16.85	30	175	17.11%
2022/11/07	0	17.05	0	0.00	16.95	0	174	0.01%
2022/10/24	0	0.00	20	16.20	16.00	-20	185	-10.77%
2022/10/21	0.1	16.00	0.3	16.00	15.95	-0.2	185	-0.10%
2022/10/20	4	15.95	0	0.00	16.00	4	185	2.16%
2022/10/12	0	16.45	0	0.00	16.35	0	187	0.02%
2022/10/11	7.1	16.49	0	0.00	16.45	7.1	188	3.74%
2022/10/07	28	17.18	0	0.00	17.15	28	189	14.80%
2022/10/06	0.1	17.20	0	0.00	17.15	0.1	191	0.05%
2022/10/03	0	16.75	0	0.00	16.60	0	194	0.01%
2022/09/28	0	16.60	0	0.00	16.10	0	200	0.01%
2022/09/26	37	17.02	0	0.00	16.95	37	199	18.60%
2022/09/22	0	18.10	0	0.00	18.10	0	204	0.01%
2022/09/21	0	18.50	0	0.00	18.15	0	203	0.01%
2022/09/20	0	18.55	0	0.00	18.50	0	203	0.01%
2022/09/14	0	19.00	0	0.00	18.85	0	213	0.01%
2022/09/12	1	19.30	0	0.00	19.30	1	222	0.45%
2022/09/08	0	19.20	0	0.00	19.20	0	224	0.01%
2022/09/07	0	19.15	0	0.00	18.90	0	226	0.01%
2022/09/05	8	19.49	0	0.00	19.15	8	227	3.52%
2022/09/02	14	19.64	6	19.59	19.55	8	227	3.52%
2022/09/01	12	19.68	4	19.70	19.70	8	225	3.55%
2022/08/29	2	19.90	0	0.00	20.00	2	227	0.88%
2022/08/26	0	0.00	4	20.59	20.40	-4	227	-1.76%
2022/08/23	1	20.15	2	20.13	20.10	-1	236	-0.42%
2022/08/22	5	20.54	6	20.20	20.15	-1	240	-0.42%
2022/08/19	7	20.56	31	20.61	20.55	-24	241	-9.96%
2022/08/18	8	20.49	8	20.30	20.25	0	240	0.00%
2022/08/17	8	20.02	11	20.02	20.00	-3	241	-1.24%
2022/08/16	2	20.05	2	20.15	19.70	0	242	0.00%
2022/08/15	10	20.15	15	20.11	20.05	-5	238	-2.10%
2022/08/12	3	19.92	2	19.85	19.85	1	241	0.41%
2022/08/11	2	19.83	2	19.70	19.65	0	246	0.00%
2022/08/10	3	19.62	2	19.60	19.55	1	248	0.40%
2022/08/09	2	19.50	8	19.64	19.60	-6	260	-2.31%
2022/08/08	3	19.40	0	0.00	19.40	3	271	1.10%
2022/08/04	33	18.77	0	0.00	19.00	33	277	11.90%
2022/08/03	18	19.05	0	0.00	19.05	18	281	6.39%
2022/08/02	8	19.38	0	0.00	19.40	8	289	2.76%
2022/07/21	3	20.10	10	20.15	20.05	-7	316	-2.21%
2022/07/20	0	0.00	18	19.96	19.85	-18	315	-5.70%
2022/07/19	0	0.00	11	19.55	19.55	-11	319	-3.44%
2022/07/13	0	19.00	0	0.00	18.40	0	322	0.00%
2022/07/12	0	18.35	0	0.00	17.80	0	326	0.00%
2022/07/11	0	18.90	3	18.70	18.80	-3	331	-0.90%
2022/07/07	0	0.00	3	18.35	18.35	-3	333	-0.90%
2022/07/06	11	17.83	0	0.00	17.70	11	337	3.26%
2022/07/05	0	18.25	0	0.00	18.30	0	342	0.00%
2022/07/04	0	18.08	0	0.00	17.70	0	344	0.01%
2022/07/01	36	18.18	0	0.00	17.60	36	346	10.40%
2022/06/21	1	19.40	0	0.00	19.95	1	368	0.27%
2022/06/20	0	19.60	0	0.00	19.20	0	373	0.00%
2022/06/17	0.1	20.45	3	20.30	20.10	-2.9	384	-0.76%
2022/06/15	0	0.00	1	21.20	21.10	-1	391	-0.26%
2022/06/01	1	22.55	1	22.45	22.60	0	462	0.00%
2022/05/30	0	0.00	1	22.20	22.00	-1	470	-0.21%
2022/05/10	0	0.00	1	20.20	20.75	-1	722	-0.14%
2022/05/09	1	19.95	0	0.00	19.80	1	800	0.12%
2022/04/28	0	0.00	1	20.20	20.05	-1	1,097	-0.09%
2022/04/27	1	19.95	0	0.00	19.65	1	1,213	0.08%
2022/04/22	0	21.95	0	0.00	21.75	0	1,850	0.00%
2022/04/20	1	22.00	0	0.00	22.10	1	2,659	0.04%
2022/04/15	1	21.95	0	0.00	21.95	1	2,956	0.03%
2022/04/11	1	22.60	1	22.50	22.40	0	2,989	0.00%
2022/03/23	0	0.00	1	24.10	23.90	-1	3,011	-0.03%
2022/03/11	0	23.10	0	0.00	22.90	0	3,179	0.00%
2022/03/10	0	23.15	0	0.00	23.05	0	3,186	0.00%
2022/03/07	2	23.58	0	0.00	23.15	2	3,183	0.06%
2022/03/04	1	24.60	0	0.00	24.30	1	3,175	0.03%
2022/03/02	2	25.20	0	0.00	25.00	2	3,203	0.06%
2022/02/24	4	24.90	1	24.90	24.35	3	3,344	0.09%
2022/02/22	6	25.31	4	25.31	25.30	2	3,343	0.06%
2022/02/21	1	25.95	1	26.10	26.10	0	3,331	0.00%
2022/02/18	1	25.85	1	26.20	26.30	0	3,324	0.00%
2022/02/17	1	26.85	6	26.55	26.05	-5	3,317	-0.15%
2022/02/15	3	27.10	0	0.00	26.50	3	3,284	0.09%
2022/02/14	4	26.75	1	26.80	26.70	3	3,272	0.09%
2022/02/11	3	28.25	0	0.00	27.70	3	3,253	0.09%
2022/02/10	4	28.40	10	27.80	27.95	-6	3,229	-0.19%
2022/02/09	13	27.48	25	27.80	28.90	-12	3,168	-0.38%
2022/02/08	20	26.95	24	27.41	27.10	-4	3,087	-0.13%
2022/02/07	0	0.00	5	26.35	26.65	-5	3,034	-0.16%
2022/01/26	11	26.26	11	25.99	26.00	0	3,022	0.00%
2022/01/24	2	26.95	3	26.90	26.90	-1	2,983	-0.03%
2022/01/21	8	28.52	1	28.90	27.60	7	2,937	0.24%
2022/01/20	36	29.25	34	29.16	29.35	2	2,862	0.07%
2022/01/19	34	29.10	28	29.51	29.70	6	2,748	0.22%
2022/01/18	11	28.32	4	28.44	28.60	7	2,458	0.28%
2022/01/17	3	26.45	4	27.23	26.80	-1	2,234	-0.04%
2022/01/14	7	27.51	9	27.26	27.10	-2	2,099	-0.10%
2022/01/13	103	29.22	86	29.10	29.00	17	1,942	0.88%	大買/
2022/01/12	6	27.98	40	27.86	28.05	-34	1,296	-2.62%
2022/01/10	2	25.85	0	0.00	25.65	2	1,027	0.19%
2021/12/27	0	0.00	2	26.30	26.25	-2	1,006	-0.20%
2021/12/23	2	25.65	0	0.00	25.65	2	1,011	0.20%
2021/12/16	0	0.00	10	26.20	26.10	-10	1,016	-0.98%
2021/12/15	0	0.00	1	26.40	25.90	-1	1,013	-0.10%
2021/12/14	11	25.84	15	26.42	26.30	-4	994	-0.40%
2021/12/13	0	0.00	3	26.10	26.20	-3	933	-0.32%
2021/12/09	0	0.00	2	25.45	24.90	-2	886	-0.23%
2021/12/06	5	24.72	0	0.00	24.70	5	844	0.59%
2021/12/03	1	24.55	0	0.00	24.20	1	848	0.12%
2021/12/02	1	24.30	0	0.00	24.20	1	860	0.12%
2021/12/01	1	24.25	1	24.55	24.60	0	864	0.00%
2021/11/29	1	22.90	0	0.00	23.35	1	860	0.12%
2021/11/25	0	0.00	3	25.70	24.85	-3	839	-0.36%
2021/11/24	17	25.98	0	0.00	25.65	17	818	2.08%
2021/11/23	12	27.31	2	26.75	26.15	10	793	1.26%
2021/11/22	0	0.00	1	25.75	25.65	-1	697	-0.14%
2021/11/19	3	25.60	6	25.70	25.30	-3	706	-0.42%
2021/11/17	3	25.30	0	0.00	25.25	3	706	0.42%
2021/11/09	0	0.00	5	25.25	25.00	-5	872	-0.57%
2021/11/08	5	24.50	0	0.00	24.45	5	877	0.57%
2021/11/01	0	0.00	3	25.12	26.00	-3	1,000	-0.30%
2021/10/29	0.1	24.50	0	0.00	24.40	0.1	1,027	0.00%
2021/10/28	0	0.00	2	25.23	24.75	-2	1,100	-0.18%
2021/10/14	1	22.00	3	22.25	22.25	-2	2,474	-0.08%
2021/10/08	0	0.00	3	23.05	23.00	-3	2,523	-0.12%
2021/09/29	0	0.00	1	24.05	23.95	-1	2,715	-0.04%
2021/09/23	3	24.05	0	0.00	24.00	3	2,770	0.11%
2021/09/22	3	24.05	0	0.00	24.20	3	2,783	0.11%
2021/09/15	2	24.70	0	0.00	24.55	2	2,810	0.07%
2021/09/13	4	24.90	4	24.70	24.70	0	2,847	0.00%
2021/09/10	1	25.00	0	0.00	25.00	1	2,865	0.03%
2021/09/09	0	0.00	1	25.00	24.95	-1	2,894	-0.03%
2021/09/08	1	24.95	1	25.10	24.40	0	2,923	0.00%
2021/09/06	0	0.00	1	25.65	25.20	-1	2,928	-0.03%
2021/09/03	1	26.50	0	0.00	26.50	1	2,929	0.03%
2021/09/01	1	27.25	0	0.00	27.35	1	2,956	0.03%
2021/08/30	2	26.70	0	0.00	26.50	2	2,961	0.07%
2021/08/27	3	26.63	0	0.00	26.45	3	2,977	0.10%
2021/08/25	1	26.80	1	27.05	26.60	0	3,008	0.00%
2021/08/24	0	0.00	2	26.10	25.80	-2	3,036	-0.07%
2021/08/23	1	25.80	2	25.50	26.10	-1	3,076	-0.03%
2021/08/20	2	25.08	1	25.30	25.00	1	3,099	0.03%
2021/08/19	1	25.45	0	0.00	25.20	1	3,166	0.03%
2021/08/18	3	25.60	4	26.03	26.45	-1	3,282	-0.03%
2021/08/17	0	0.00	1	26.75	26.05	-1	3,291	-0.03%
2021/08/16	8	27.59	6	27.75	27.85	2	3,289	0.06%
2021/08/13	3.1	28.58	2	27.93	28.30	1.1	3,321	0.03%
2021/08/11	1	26.90	1	27.15	27.00	0	3,288	0.00%
2021/08/10	0	0.00	8	27.70	27.60	-8	3,312	-0.24%
2021/08/09	2	29.08	2	28.70	28.75	0	3,372	0.00%
2021/08/06	6	29.85	0	0.00	29.55	6	3,385	0.18%
2021/08/05	2.1	30.70	1	31.00	30.40	1.1	3,432	0.03%
2021/08/04	4	30.98	2	31.40	31.00	2	3,473	0.06%
2021/08/03	3	31.47	1	32.00	31.45	2	3,479	0.06%
2021/08/02	2	30.75	2	31.10	31.20	0	3,474	0.00%
2021/07/30	14	31.44	20	31.02	30.55	-6	3,509	-0.17%
2021/07/29	0	0.00	19	30.00	29.65	-19	3,393	-0.56%
2021/07/28	15	29.83	15	29.55	29.15	0	3,351	0.00%
2021/07/27	9	31.72	7	32.03	30.80	2	3,330	0.06%
2021/07/26	66	32.40	22	32.86	33.35	44	3,175	1.39%
2021/07/23	5	29.25	7	29.85	30.35	-2	2,752	-0.07%
2021/07/22	1	26.45	0	0.00	27.60	1	2,590	0.04%
2021/07/20	0	0.00	1	27.30	27.45	-1	2,570	-0.04%
2021/07/16	0	0.00	0.1	28.30	28.95	-0.1	2,669	0.00%
2021/07/14	10	28.50	0	0.00	27.70	10	2,818	0.35%
2021/07/13	0	28.60	0	0.00	28.60	0	2,877	0.00%
2021/07/12	0.1	29.45	0	0.00	29.45	0.1	2,882	0.00%
2021/07/08	1	28.85	1	29.10	29.15	0	3,023	0.00%
2021/07/02	0	0.00	0.2	27.85	28.25	-0.2	3,758	-0.01%
2021/06/30	1	28.30	2	28.23	28.15	-1	3,954	-0.03%
2021/06/21	0	0.00	2	27.95	27.85	-2	4,830	-0.04%
2021/06/18	0	0.00	3	29.15	28.80	-3	5,231	-0.06%
2021/06/17	0	0.00	2	28.75	29.20	-2	5,540	-0.04%
2021/06/16	0	0.00	2	28.35	27.85	-2	5,701	-0.04%
2021/06/15	1	28.25	0	0.00	28.45	1	5,789	0.02%
2021/06/11	0	0.00	0.2	28.21	28.25	-0.2	5,955	0.00%
2021/06/04	1	29.40	1	29.05	29.20	0	6,208	0.00%
2021/06/01	2	30.40	10	30.75	30.35	-8	6,315	-0.13%
2021/05/28	10	30.40	2	30.00	30.00	8	6,954	0.12%
2021/05/27	4	29.83	2	29.63	29.55	2	7,009	0.03%
2021/05/26	5	30.98	1	30.80	30.65	4	6,959	0.06%
2021/05/25	0	0.00	1	29.30	29.35	-1	6,856	-0.01%
2021/05/21	0	0.00	1	28.30	28.35	-1	6,900	-0.01%
2021/05/20	0	0.00	1	28.50	27.35	-1	6,925	-0.01%
2021/05/19	1	27.70	0	0.00	28.00	1	6,997	0.01%
2021/05/18	0	0.00	3	27.30	27.80	-3	7,051	-0.04%
2021/05/14	6	26.50	0	0.00	26.50	6	7,050	0.09%
2021/05/13	8	26.92	15	27.17	26.80	-7	7,031	-0.10%
2021/05/12	10	27.50	10	25.82	25.35	0	6,994	0.00%
2021/05/11	0	0.00	16	27.80	27.50	-16	6,950	-0.23%
2021/05/10	6.1	30.12	8	30.81	30.05	-1.9	6,965	-0.03%
2021/05/07	0	0.00	5	31.95	32.15	-5	6,969	-0.07%
2021/05/06	1	29.95	3.1	29.87	29.25	-2.1	6,960	-0.03%
2021/05/05	7	30.59	0	0.00	29.80	7	7,007	0.10%
2021/05/04	14	29.97	20	30.64	30.30	-6	7,058	-0.09%
2021/05/03	21	33.14	22	32.23	32.20	-1	7,061	-0.01%
2021/04/29	9	35.57	2	35.30	35.15	7	7,090	0.10%
2021/04/28	3	35.97	50	36.13	36.00	-47	7,407	-0.63%
2021/04/27	8	36.37	17	36.86	36.30	-9	8,266	-0.11%
2021/04/26	48	36.77	6	36.56	36.70	42	8,349	0.50%
2021/04/23	10	36.95	0	0.00	36.70	10	8,415	0.12%
2021/04/22	6	37.78	16	38.71	36.25	-10	8,518	-0.12%
2021/04/21	18	38.26	9	38.59	37.95	9	8,609	0.10%
2021/04/20	2	37.65	13	38.19	39.00	-11	8,611	-0.13%
2021/04/19	6	37.50	0	0.00	37.50	6	8,616	0.07%
2021/04/16	2	36.50	2	36.23	36.50	0	8,716	0.00%
2021/04/15	2	36.68	23	36.63	36.45	-21	8,890	-0.24%
2021/04/14	30	37.03	8	37.41	36.00	22	9,145	0.24%
2021/04/13	12	38.77	1.2	40.42	38.25	10.8	9,959	0.11%
2021/04/12	17	41.05	30	41.32	40.75	-13	10,483	-0.12%
2021/04/09	23	39.74	4	39.63	39.55	19	10,547	0.18%
2021/04/08	0.2	39.90	7.5	40.39	40.70	-7.3	10,828	-0.07%
2021/04/07	3.3	39.26	3	39.37	39.25	0.3	10,782	0.00%
2021/04/06	14	38.61	28	39.05	38.85	-14	10,722	-0.13%
2021/04/01	41	37.88	3	37.88	38.10	38	10,711	0.35%
2021/03/31	13	38.68	5	38.98	38.50	8	10,670	0.07%
2021/03/30	16	38.51	7	39.22	39.70	9	10,534	0.09%
2021/03/29	19	37.92	1	37.90	37.95	18	10,665	0.17%
2021/03/26	0	0.00	1	37.40	37.30	-1	10,599	-0.01%
2021/03/25	3	37.83	0	0.00	37.50	3	10,552	0.03%
2021/03/24	8	38.49	10.2	38.08	38.40	-2.2	10,424	-0.02%
2021/03/23	16	38.01	34.1	39.33	37.40	-18.1	10,207	-0.18%
2021/03/22	11	37.13	9	37.68	38.00	2	9,807	0.02%
2021/03/19	10	35.73	10	35.36	35.50	0	9,506	0.00%
2021/03/17	19	35.02	13	35.18	35.05	6	9,348	0.06%
2021/03/16	11	34.10	1	34.05	33.95	10	9,244	0.11%
2021/03/15	2	34.38	5	34.25	34.30	-3	9,352	-0.03%
2021/03/12	6	33.72	0	0.00	34.00	6	9,395	0.06%
2021/03/11	6	32.78	5	33.40	33.35	1	9,664	0.01%
2021/03/10	2	31.78	0	0.00	31.90	2	9,709	0.02%
2021/03/08	5	32.00	0	0.00	32.15	5	10,054	0.05%
2021/03/05	2	32.90	0	0.00	33.05	2	10,030	0.02%
2021/03/04	15	33.85	2	33.30	33.25	13	9,990	0.13%
2021/03/03	18	35.30	14	35.81	33.80	4	9,932	0.04%
2021/02/26	0	0.00	12	32.50	32.15	-12	9,270	-0.13%
2021/02/25	13.5	32.39	0	0.00	32.35	13.5	9,266	0.15%
2021/02/24	1	32.30	10	33.95	32.30	-9	9,267	-0.10%
2021/02/22	1	33.25	0	0.00	33.35	1	9,263	0.01%
2021/02/19	25	33.08	75	32.54	32.90	-50	9,228	-0.54%
2021/02/18	0	0.00	3	31.20	31.65	-3	9,255	-0.03%
2021/02/17	0	0.00	6	31.74	31.75	-6	9,193	-0.07%
2021/02/05	2	29.00	5	29.00	28.90	-3	9,105	-0.03%
2021/02/04	0.4	30.00	0	0.00	29.65	0.4	9,077	0.00%
2021/02/03	21	30.51	10	30.30	29.70	11	9,071	0.12%
2021/02/02	20	29.98	1	30.00	30.00	19	9,048	0.21%
2021/02/01	16	30.09	8	29.24	29.80	8	9,021	0.09%
2021/01/29	2	31.20	0	0.00	30.05	2	8,955	0.02%
2021/01/28	0	0.00	10	30.82	30.65	-10	8,884	-0.11%
2021/01/26	2	33.00	4	33.45	32.25	-2	8,758	-0.02%
2021/01/22	0	0.00	30	33.83	34.20	-30	8,620	-0.35%
2021/01/21	46	35.34	35	34.53	34.50	11	8,514	0.13%
2021/01/20	99	35.27	76	35.04	34.90	23	8,177	0.28%
2021/01/18	8.5	33.59	26	32.36	34.00	-17.5	7,174	-0.24%
2021/01/15	13	33.43	21	33.20	33.30	-8	7,074	-0.11%
2021/01/14	23.8	34.55	34.1	34.85	34.60	-10.3	6,950	-0.15%
2021/01/13	18	34.03	13	34.40	33.95	5	6,807	0.07%
2021/01/12	5	34.21	4	34.46	34.15	1	6,718	0.01%
2021/01/11	11	34.39	31	35.10	34.40	-20	6,629	-0.30%
2021/01/08	16	34.63	6.1	33.78	34.10	9.9	6,490	0.15%
2021/01/07	1	35.30	7	35.24	35.75	-6	6,368	-0.09%
2021/01/06	67.5	36.05	51	36.23	35.15	16.5	6,077	0.27%
2021/01/05	39	35.77	105	36.51	36.60	-66	5,120	-1.29%	大賣/
2021/01/04	32	32.58	16	32.44	33.30	16	4,439	0.36%
2020/12/31	15.1	28.83	23	30.22	30.30	-7.9	4,107	-0.19%
2020/12/30	10	27.20	15	27.54	27.55	-5	3,704	-0.13%
2020/12/29	0	0.00	1	25.90	25.70	-1	3,486	-0.03%
2020/12/28	14	25.90	5.1	26.10	26.05	8.9	3,436	0.26%
2020/12/25	12	25.68	10	25.50	25.50	2	3,339	0.06%
2020/12/24	18.1	25.06	0	0.00	25.25	18.1	3,294	0.55%
2020/12/23	0.1	25.90	4	25.34	25.10	-3.9	3,271	-0.12%
2020/12/22	3	24.17	0	0.00	23.75	3	3,083	0.10%
2020/12/21	0	0.00	1	24.20	24.00	-1	3,148	-0.03%
2020/12/18	1	24.50	0	0.00	24.45	1	3,153	0.03%
2020/12/17	5	25.67	0	0.00	25.10	5	3,241	0.15%
2020/12/16	0	0.00	5	25.00	25.00	-5	3,350	-0.15%
2020/12/15	2	24.68	0	0.00	24.80	2	3,867	0.05%
2020/12/14	1	25.80	0	0.00	25.20	1	4,125	0.02%
2020/12/11	0	0.00	3	24.17	25.00	-3	4,176	-0.07%
2020/12/10	1	26.35	0	0.00	26.00	1	4,158	0.02%
2020/12/09	0	0.00	4	26.81	26.80	-4	4,104	-0.10%
2020/12/08	0	0.00	5	26.30	26.20	-5	3,966	-0.13%
2020/12/07	6	26.08	32	25.83	26.75	-26	3,864	-0.67%
2020/12/04	20	24.51	0	0.00	25.10	20	3,584	0.56%
2020/12/03	30	24.59	25	25.32	24.20	5	3,496	0.14%
2020/12/02	3	25.35	28	25.88	26.05	-25	3,213	-0.78%
2020/11/27	0	0.00	3	23.85	23.20	-3	3,266	-0.09%
2020/11/24	3	22.70	0	0.00	22.30	3	3,558	0.08%
2020/11/23	0	0.00	29	22.71	22.75	-29	3,576	-0.81%
2020/11/20	27	22.70	0	0.00	22.85	27	3,637	0.74%
2020/11/19	3	23.30	0	0.00	23.15	3	3,775	0.08%
2020/11/17	26	22.76	15	22.93	22.65	11	3,736	0.29%
2020/11/12	0	0.00	9	21.25	21.20	-9	3,715	-0.24%
2020/11/11	1	20.85	0	0.00	20.95	1	3,732	0.03%
2020/11/10	3	21.40	15	21.10	21.10	-12	3,739	-0.32%
2020/11/09	5	21.25	0	0.00	21.20	5	3,825	0.13%
2020/10/30	1	20.70	0	0.00	20.55	1	4,048	0.02%
2020/10/26	0	0.00	3	22.20	22.10	-3	4,279	-0.07%
2020/10/23	6	22.20	0	0.00	22.25	6	4,352	0.14%
2020/10/22	10	22.65	40	22.05	22.20	-30	4,500	-0.67%
2020/10/21	0	0.00	2	22.95	22.55	-2	4,527	-0.04%
2020/10/16	10	23.05	7	22.65	22.60	3	4,627	0.06%
2020/10/15	20	23.30	0	0.00	23.40	20	4,630	0.43%
2020/10/13	10	21.70	0	0.00	22.35	10	4,775	0.21%
2020/10/12	0	0.00	11	22.00	21.70	-11	4,866	-0.23%
2020/10/07	7	22.49	0	0.00	22.45	7	5,290	0.13%
2020/09/29	0	0.00	2	21.90	21.85	-2	6,187	-0.03%
2020/09/28	2	21.75	0	0.00	21.65	2	6,214	0.03%
2020/09/23	5	23.45	0	0.00	23.10	5	6,075	0.08%
2020/09/22	1	23.60	25	23.19	23.35	-24	6,054	-0.40%
2020/09/21	25	24.69	12	24.67	24.25	13	5,939	0.22%
2020/09/18	39	26.41	10	25.64	25.45	29	5,816	0.50%
2020/09/17	1	24.95	9	25.66	26.70	-8	5,282	-0.15%
2020/09/16	2	24.35	0	0.00	24.30	2	5,000	0.04%
2020/09/10	0	0.00	2	23.90	23.35	-2	5,021	-0.04%
2020/09/07	3	24.20	0	0.00	23.35	3	4,956	0.06%
2020/09/04	2	23.35	3	24.12	24.15	-1	4,972	-0.02%
2020/09/03	1	24.60	0	0.00	23.90	1	4,935	0.02%
2020/09/02	7	24.84	1	24.70	24.85	6	4,867	0.12%
2020/09/01	22	23.80	1	24.95	25.40	21	4,803	0.44%
2020/08/28	6	23.15	10	24.35	24.25	-4	4,590	-0.09%
2020/08/27	1	24.00	0	0.00	23.15	1	4,497	0.02%
2020/08/26	0	0.00	1	23.85	23.50	-1	4,495	-0.02%
2020/08/25	20	23.56	10	23.85	23.85	10	4,423	0.23%
2020/08/24	5	21.00	0	0.00	22.45	5	4,259	0.12%
2020/08/20	0	0.00	2	20.38	20.20	-2	4,204	-0.05%
2020/08/19	1	21.40	1	21.20	21.90	0	4,144	0.00%
2020/08/17	1	22.15	0	0.00	22.10	1	4,170	0.02%
2020/08/14	1	22.10	0	0.00	22.35	1	4,215	0.02%
2020/08/11	0	0.00	15	22.30	22.00	-15	4,325	-0.35%
2020/08/10	0	0.00	1	22.75	22.55	-1	4,337	-0.02%
2020/08/07	1	23.65	5	23.35	23.15	-4	4,345	-0.09%
2020/08/06	5	24.67	0	0.00	23.50	5	4,365	0.11%
2020/08/05	1	24.70	1	23.65	24.30	0	4,361	0.00%
2020/08/03	0	0.00	1	23.55	23.55	-1	4,417	-0.02%
2020/07/31	0	0.00	5	23.81	23.55	-5	4,445	-0.11%
2020/07/30	5	23.00	4	23.08	22.90	1	4,345	0.02%
2020/07/29	5	22.46	0	0.00	22.85	5	4,278	0.12%
2020/07/28	9	22.89	0	0.00	22.00	9	4,222	0.21%
2020/07/27	8	21.59	1	22.20	21.20	7	4,116	0.17%
2020/07/22	0	0.00	3	23.13	22.80	-3	4,090	-0.07%
2020/07/21	0	0.00	1	22.65	23.15	-1	4,071	-0.02%
2020/07/20	0	0.00	8	22.44	22.50	-8	4,100	-0.20%
2020/07/17	0	0.00	2	23.55	23.30	-2	4,118	-0.05%
2020/07/16	10	23.57	74	22.70	22.65	-64	3,961	-1.62%
2020/07/15	4	24.14	109	24.04	23.70	-105	3,877	-2.71%	大賣/鉅額交易
2020/07/14	10	25.11	111	25.32	25.10	-101	3,753	-2.69%	大賣/鉅額交易
2020/07/13	14	24.64	7	24.42	24.90	7	3,474	0.20%
2020/07/10	113	22.12	194	22.97	22.65	-81	3,294	-2.46%	大買/大賣/
2020/07/09	5	21.88	32	22.34	22.40	-27	3,000	-0.90%
2020/07/08	25	19.21	1	20.10	20.40	24	2,744	0.87%
2020/07/07	4	18.54	0	0.00	18.55	4	2,591	0.15%
2020/07/06	5	18.35	53	18.36	18.45	-48	2,568	-1.87%
2020/07/03	10	18.20	0	0.00	18.20	10	2,542	0.39%
2020/07/01	1	18.20	0	0.00	18.05	1	2,536	0.04%
2020/06/30	0	0.00	1	17.80	17.90	-1	2,518	-0.04%
2020/06/23	0	0.00	2	17.85	17.70	-2	2,511	-0.08%
2020/06/19	2	19.33	1	18.65	18.00	1	2,495	0.04%
2020/06/18	1	18.90	0	0.00	19.10	1	2,401	0.04%
2020/06/15	1	17.35	0	0.00	17.15	1	2,302	0.04%
2020/06/11	0	0.00	1	17.15	17.10	-1	2,294	-0.04%
2020/06/10	2	18.20	0	0.00	18.00	2	2,262	0.09%
2020/06/04	1	18.50	0	0.00	18.45	1	2,277	0.04%
2020/06/01	1	18.10	32	18.40	18.60	-31	2,190	-1.42%
2020/05/29	0	0.00	1	17.80	17.70	-1	2,171	-0.05%
2020/05/25	0	0.00	11	18.47	18.40	-11	2,133	-0.52%
2020/05/22	32	18.94	0	0.00	18.40	32	2,110	1.52%
2020/05/21	1	19.50	12	19.37	19.05	-11	2,083	-0.53%
2020/05/20	15	19.65	90	19.83	19.15	-75	2,005	-3.74%
2020/05/15	10	17.93	17	18.19	18.15	-7	1,762	-0.40%
2020/05/14	19	18.77	0	0.00	17.95	19	1,719	1.11%
2020/05/13	4	19.08	50	19.06	19.15	-46	1,673	-2.75%
2020/05/12	13	19.07	1	18.65	19.20	12	1,630	0.74%
2020/05/11	37	18.36	3	19.00	18.90	34	1,574	2.16%
2020/05/08	61	19.39	2	18.98	18.90	59	1,507	3.91%
2020/05/07	2	18.03	4	17.20	18.10	-2	1,399	-0.14%
2020/05/06	5	17.00	1	17.30	16.85	4	1,327	0.30%
2020/04/28	2	16.15	0	0.00	16.40	2	1,259	0.16%
2020/04/27	32	16.33	18	16.38	16.15	14	1,271	1.10%
2020/04/24	7	15.81	0	0.00	15.95	7	1,243	0.56%
2020/04/23	1	15.95	0	0.00	16.00	1	1,209	0.08%
2020/04/22	9	15.40	10	15.51	15.45	-1	1,146	-0.09%
2020/04/21	0	0.00	12	14.58	14.55	-12	1,059	-1.13%
2020/04/20	2	14.60	1	14.50	15.20	1	1,048	0.10%
2020/04/17	1	14.75	4	14.55	14.55	-3	1,053	-0.28%
2020/04/16	1	13.75	0	0.00	14.40	1	1,026	0.10%
2020/04/15	0	0.00	1	13.60	13.70	-1	1,028	-0.10%
2020/04/14	3	13.50	0	0.00	13.50	3	1,026	0.29%
2020/04/13	1	13.25	0	0.00	13.15	1	1,023	0.10%
2020/04/10	0	0.00	1	12.95	13.00	-1	1,023	-0.10%
2020/04/09	1	12.95	0	0.00	12.70	1	1,021	0.10%
2020/04/07	6	12.04	0	0.00	11.90	6	1,008	0.59%
2020/04/06	5	11.55	0	0.00	11.70	5	1,023	0.49%
2020/04/01	0	0.00	1	11.30	11.35	-1	1,056	-0.09%
2020/03/31	0	12.35	0	0.00	11.20	0	1,329	0.00%
2020/03/30	0	0.00	14	11.14	11.30	-14	1,362	-1.03%
2020/03/26	0	0.00	1	11.15	11.50	-1	1,363	-0.07%
2020/03/24	0	0.00	17	10.90	10.90	-17	1,372	-1.24%
2020/03/23	0	0.00	4	10.20	10.40	-4	1,380	-0.29%
2020/03/20	0	0.00	5	10.60	10.75	-5	1,398	-0.36%
2020/03/17	30	11.45	0	0.00	11.15	30	1,527	1.96%
2020/03/02	0	0.00	4	15.00	15.35	-4	1,933	-0.21%
2020/02/27	0	0.00	5	15.40	15.40	-5	1,951	-0.26%
2020/02/21	0	0.00	15	16.52	16.50	-15	2,177	-0.69%
2020/02/20	5	16.60	0	0.00	16.50	5	2,191	0.23%
2020/02/18	0	0.00	5	16.70	16.65	-5	2,241	-0.22%
2020/02/17	1	16.80	6	17.00	16.85	-5	2,310	-0.22%
2020/02/11	1	16.95	10	16.90	16.90	-9	2,296	-0.39%
2020/02/07	0	0.00	6	17.30	17.00	-6	2,294	-0.26%
2020/02/06	0	0.00	5	17.50	17.50	-5	2,290	-0.22%
2020/02/05	0	0.00	6	17.20	17.20	-6	2,284	-0.26%
2020/02/03	0	0.00	1	16.40	16.55	-1	2,250	-0.04%
2020/01/31	11	17.08	0	0.00	17.05	11	2,255	0.49%
2020/01/30	2	17.00	0	0.00	16.90	2	2,260	0.09%
2020/01/20	15	18.58	0	0.00	18.70	15	2,236	0.67%
2020/01/16	12	18.25	0	0.00	18.35	12	2,310	0.52%
2020/01/15	0	0.00	6	18.32	18.20	-6	2,451	-0.24%
2020/01/13	1	17.50	0	0.00	18.20	1	2,417	0.04%
2020/01/09	0	0.00	8	17.55	17.55	-8	2,375	-0.34%
2020/01/06	8	17.20	0	0.00	17.20	8	2,346	0.34%
2020/01/03	1	17.80	0	0.00	17.65	1	2,333	0.04%
2020/01/02	1	18.00	0	0.00	18.05	1	2,306	0.04%
2019/12/31	1	18.10	0	0.00	18.00	1	2,298	0.04%
2019/12/27	73	18.47	1	18.45	18.40	72	2,261	3.18%
2019/12/26	4	19.04	5	19.16	18.50	-1	2,225	-0.04%
2019/12/23	1	17.85	0	0.00	17.90	1	1,947	0.05%
2019/12/19	70	18.04	0	0.00	18.05	70	1,933	3.62%
2019/12/17	207	18.50	0	0.00	18.40	207	1,920	10.78%	大買/鉅額交易
2019/12/13	28	17.83	1	17.90	17.90	27	1,867	1.45%
2019/12/12	1	19.35	2	18.63	18.30	-1	1,827	-0.05%
2019/12/10	1	18.15	0	0.00	18.40	1	1,655	0.06%
2019/12/06	2	18.25	0	0.00	18.20	2	1,579	0.13%
2019/11/29	4	17.10	4	17.05	16.95	0	1,292	0.00%
2019/11/28	1	17.40	3	17.52	17.20	-2	1,295	-0.15%
2019/11/27	2	17.23	6	17.27	17.50	-4	1,222	-0.33%
2019/11/26	6	16.92	0	0.00	17.00	6	1,185	0.51%
2019/11/25	0	0.00	20	17.15	17.35	-20	1,162	-1.72%
2019/11/22	1	17.50	11	17.33	17.60	-10	1,119	-0.89%
2019/11/21	20	17.03	0	0.00	17.15	20	985	2.03%
2019/11/18	0	0.00	12	16.25	16.25	-12	875	-1.37%
2019/11/15	0	0.00	6	15.75	15.75	-6	846	-0.71%
2019/11/14	0	0.00	8	15.97	15.95	-8	834	-0.96%
2019/11/11	3	14.90	0	0.00	14.75	3	759	0.40%
2019/11/08	1	14.95	1	15.05	15.05	0	753	0.00%
2019/11/07	6	15.12	0	0.00	15.00	6	751	0.80%
2019/11/06	4	15.34	0	0.00	15.30	4	747	0.54%
2019/11/01	1	15.40	4	15.50	15.50	-3	739	-0.41%
2019/10/31	1	15.40	1	15.55	15.55	0	744	0.00%
2019/10/29	4	15.51	0	0.00	15.45	4	720	0.56%
2019/10/28	3	15.70	0	0.00	15.75	3	711	0.42%
2019/10/25	6	15.88	0	0.00	15.80	6	699	0.86%
2019/10/24	10	16.48	7	16.32	16.10	3	687	0.44%
2019/10/23	5	16.08	17	16.20	16.20	-12	590	-2.03%
2019/10/18	0	0.00	1	14.70	14.65	-1	497	-0.20%
2019/10/17	3	14.60	0	0.00	14.70	3	503	0.60%
2019/10/16	1	14.80	20	14.80	14.70	-19	506	-3.75%
2019/10/15	8	14.63	0	0.00	14.50	8	505	1.58%
2019/10/08	34	14.95	0	0.00	14.90	34	561	6.05%
2019/10/01	8	15.35	8	15.57	15.45	0	593	0.00%
2019/09/02	0	0.00	5	16.20	16.20	-5	664	-0.75%
2019/08/21	3	15.70	2	15.60	15.55	1	643	0.16%
2019/08/19	0	0.00	1	15.15	15.25	-1	634	-0.16%
2019/08/06	1	14.00	5	14.22	14.50	-4	756	-0.53%
2019/08/05	2	14.70	10	14.73	14.45	-8	768	-1.04%
2019/08/02	1	15.40	0	0.00	15.00	1	783	0.13%
2019/08/01	0	0.00	4	15.65	15.55	-4	806	-0.50%
2019/07/31	1	15.60	0	0.00	15.75	1	816	0.12%
2019/07/30	0	0.00	2	15.80	15.80	-2	820	-0.24%
2019/07/25	0	0.00	9	15.95	16.10	-9	858	-1.05%
2019/07/24	0	0.00	5	16.05	15.95	-5	872	-0.57%
2019/07/22	1	15.95	6	16.30	16.10	-5	1,008	-0.50%
2019/07/16	0	0.00	5	15.64	15.50	-5	989	-0.51%
2019/07/12	0	0.00	1	16.00	15.70	-1	1,037	-0.10%
2019/07/11	1	15.35	0	0.00	15.45	1	1,039	0.10%
2019/07/09	0	0.00	1	15.55	15.40	-1	1,187	-0.08%
2019/07/08	2	15.90	1	16.00	15.60	1	1,192	0.08%
2019/07/05	0	0.00	2	15.43	15.35	-2	1,198	-0.17%
2019/06/28	10	14.75	0	0.00	14.75	10	1,272	0.79%
2019/06/20	0	0.00	24	15.09	14.95	-24	1,339	-1.79%
2019/06/19	0	0.00	15	14.45	14.50	-15	1,330	-1.13%
2019/06/18	1	14.20	0	0.00	14.20	1	1,339	0.07%
2019/06/14	2	14.70	0	0.00	14.55	2	1,364	0.15%
2019/06/13	5.2	14.60	6	14.83	14.70	-0.9	1,387	-0.06%
2019/06/11	0	0.00	1	14.35	14.25	-1	1,405	-0.07%
2019/06/06	37	13.80	0	0.00	13.80	37	1,549	2.39%
2019/05/31	0	0.00	1	14.30	14.10	-1	2,113	-0.05%
2019/05/28	0	0.00	2	13.60	13.55	-2	2,121	-0.09%
2019/05/17	3	14.50	0	0.00	14.00	3	2,185	0.14%
2019/05/16	3	15.30	0	0.00	14.85	3	2,138	0.14%
2019/05/15	0	0.00	11	15.30	15.35	-11	2,156	-0.51%
2019/05/14	14	15.05	0	0.00	15.10	14	2,154	0.65%
2019/05/13	2	15.45	0	0.00	15.25	2	2,135	0.09%
2019/05/10	10	15.70	0	0.00	15.70	10	2,126	0.47%
2019/05/09	1	16.20	2	16.25	16.25	-1	2,108	-0.05%
2019/05/07	0	0.00	24	17.31	17.25	-24	2,071	-1.16%
2019/05/06	2	17.30	8	17.35	17.30	-6	2,067	-0.29%
2019/05/03	0	0.00	15	18.00	17.75	-15	2,057	-0.73%
2019/05/02	0	0.00	1	18.20	18.20	-1	2,042	-0.05%
2019/04/30	6	17.47	6	17.62	17.75	0	2,054	0.00%
2019/04/29	6	18.32	1	17.90	17.40	5	2,041	0.24%
2019/04/26	1	17.00	0	0.00	17.30	1	1,905	0.05%
2019/04/24	1	17.40	0	0.00	17.30	1	1,938	0.05%
2019/04/23	11	17.55	6	17.60	17.50	5	1,929	0.26%
2019/04/19	0	0.00	15	17.75	17.75	-15	1,905	-0.79%
2019/04/17	0	0.00	5	17.83	17.90	-5	1,856	-0.27%
2019/04/16	1	18.20	14	18.19	18.05	-13	1,810	-0.72%
2019/04/15	7	16.95	4	17.05	17.05	3	1,670	0.18%
2019/04/11	7	16.86	0	0.00	16.85	7	1,673	0.42%
2019/04/09	2	17.80	0	0.00	17.55	2	1,636	0.12%
2019/04/08	6	18.05	1	18.00	17.75	5	1,639	0.30%
2019/03/21	10	18.10	10	18.13	18.05	0	1,491	0.00%
2019/03/20	5	18.05	5	17.95	17.95	0	1,492	0.00%
2019/03/19	6	18.08	5	18.20	18.25	1	1,502	0.07%
2019/03/18	1	17.80	0	0.00	17.80	1	1,494	0.07%
2019/03/15	0.1	18.30	0	0.00	18.20	0.1	1,508	0.01%
2019/03/14	1	18.00	2	18.10	18.05	-1	1,503	-0.07%
2019/03/13	2	18.45	0	0.00	18.40	2	1,504	0.13%
2019/03/12	4	18.75	1	18.75	18.75	3	1,421	0.21%
2019/03/11	1	18.80	9	18.68	18.85	-8	1,555	-0.51%
2019/03/08	29	18.41	37	18.50	19.10	-8	1,537	-0.52%
2019/03/07	30	18.53	21	18.73	18.25	9	1,472	0.61%
2019/03/06	5	17.40	6	17.28	17.25	-1	1,147	-0.09%
2019/02/26	5	17.55	5	17.34	17.40	0	1,125	0.00%
2019/02/22	10	17.30	0	0.00	17.05	10	1,101	0.91%
2019/02/20	3	17.40	13	17.23	17.20	-10	1,116	-0.90%
2019/02/18	8	17.23	34	17.25	17.10	-26	1,195	-2.18%
2019/02/15	4	16.85	0	0.00	16.60	4	1,167	0.34%
2019/02/14	0	0.00	1	17.00	16.70	-1	1,163	-0.09%
2019/02/13	0	0.00	14	16.30	16.45	-14	1,141	-1.23%
2019/02/12	2	16.25	0	0.00	16.25	2	1,136	0.18%
2019/02/11	3	15.93	0	0.00	15.85	3	1,134	0.26%
2019/01/29	6	16.12	1	16.10	16.05	5	1,165	0.43%
2019/01/22	0	0.00	3	16.50	16.25	-3	1,179	-0.25%
2019/01/21	0	0.00	2	16.25	16.25	-2	1,151	-0.17%
2019/01/18	2	16.20	0	0.00	16.10	2	1,150	0.17%
2019/01/17	3	16.30	0	0.00	16.10	3	1,151	0.26%
2019/01/16	6	16.30	11	16.60	16.55	-5	1,146	-0.44%
2019/01/15	1	15.70	0	0.00	15.80	1	1,109	0.09%
2019/01/14	1	15.60	9	15.60	15.60	-8	1,111	-0.72%
2019/01/10	2	16.10	0	0.00	15.90	2	1,118	0.18%
2019/01/08	2	15.95	0	0.00	15.95	2	1,161	0.17%
2019/01/07	0	0.00	2	16.13	16.10	-2	1,168	-0.17%
2019/01/02	0	0.00	10	16.80	16.70	-10	1,179	-0.85%
2018/12/28	1	16.75	0	0.00	16.80	1	1,177	0.08%
2018/12/27	12	16.88	0	0.00	16.75	12	1,201	1.00%
2018/12/26	16	16.98	10	16.85	16.40	6	1,178	0.51%
2018/12/24	4	16.23	0	0.00	16.35	4	1,149	0.35%
2018/12/18	1	16.35	0	0.00	16.50	1	1,173	0.09%
2018/12/13	7	17.35	0	0.00	17.20	7	1,186	0.59%
2018/12/12	0	0.00	1	17.30	17.30	-1	1,171	-0.09%
2018/12/10	1	16.80	0	0.00	16.10	1	1,140	0.09%
2018/12/06	11	17.80	3	18.25	17.40	8	1,092	0.73%
2018/12/05	8	18.54	7	18.49	18.35	1	1,065	0.09%
2018/12/04	13	19.24	106	19.25	19.10	-93	1,040	-8.94%	大賣/
2018/12/03	1	17.70	0	0.00	17.80	1	873	0.11%
2018/11/29	0	0.00	13	17.70	17.65	-13	751	-1.73%
2018/11/28	57	17.52	0	0.00	17.90	57	746	7.64%
2018/11/27	0	0.00	1	17.40	17.45	-1	731	-0.14%
2018/11/23	1	16.60	0	0.00	16.70	1	744	0.13%
2018/11/20	0	0.00	25	17.20	17.45	-25	822	-3.04%
2018/11/19	1	17.40	0	0.00	17.25	1	815	0.12%
2018/11/16	5	17.73	2	18.15	17.80	3	781	0.38%
2018/11/15	2	16.55	0	0.00	16.65	2	691	0.29%
2018/11/14	0	0.00	14	15.87	16.10	-14	682	-2.05%
2018/11/13	1	15.10	0	0.00	15.35	1	693	0.14%
2018/11/09	5	16.05	0	0.00	16.05	5	695	0.72%
2018/11/06	3	16.25	0	0.00	16.10	3	671	0.45%
2018/11/05	0	0.00	69	16.70	16.75	-69	667	-10.34%
2018/11/02	5	17.10	0	0.00	16.80	5	657	0.76%
2018/11/01	0	0.00	1	16.20	16.30	-1	640	-0.16%
2018/10/30	0.4	15.10	2	15.20	15.15	-1.6	635	-0.25%
2018/10/25	1	15.70	0	0.00	15.70	1	640	0.16%
2018/10/17	2	17.00	2	16.48	16.30	0	623	0.00%
2018/10/16	2	16.80	3	17.03	16.80	-1	613	-0.16%
2018/10/12	0	0.00	10	15.65	16.00	-10	569	-1.76%
2018/10/09	10	17.45	0	0.00	17.30	10	561	1.78%
2018/10/05	68	18.11	5	18.30	18.25	63	606	10.39%
2018/10/04	1	19.85	0	0.00	19.85	1	581	0.17%
2018/10/02	9	20.65	0	0.00	20.55	9	578	1.56%
2018/09/27	0	0.00	1	20.70	20.65	-1	580	-0.17%
2018/09/26	5	20.75	5	20.65	20.65	0	574	0.00%
2018/09/25	16	20.68	5	20.70	20.70	11	575	1.91%
2018/09/21	2	21.35	0	0.00	20.70	2	563	0.35%
2018/09/20	2	21.90	0	0.00	21.70	2	550	0.36%
2018/09/14	0	0.00	2	22.30	22.30	-2	559	-0.36%
2018/09/12	11	21.72	0	0.00	21.70	11	589	1.86%
2018/09/11	0	0.00	2	21.78	22.05	-2	594	-0.34%
2018/09/10	1	21.95	0	0.00	21.75	1	597	0.17%
2018/09/07	1	23.20	1	23.05	22.90	0	593	0.00%
2018/09/05	1	23.85	0	0.00	23.85	1	605	0.17%
2018/09/04	5	24.38	1	24.55	24.35	4	619	0.65%
2018/09/03	2	23.60	0	0.00	23.50	2	626	0.32%
2018/08/31	0	0.00	14	24.30	24.25	-14	629	-2.22%
2018/08/30	1	24.75	1	24.50	24.50	0	644	0.00%
2018/08/29	4	24.65	1	25.50	25.15	3	638	0.47%
2018/08/28	1	23.45	6	23.68	24.00	-5	639	-0.78%
2018/08/27	7	22.60	0	0.00	22.60	7	624	1.12%
2018/08/24	10	22.55	0	0.00	22.55	10	665	1.50%
2018/08/23	24	23.18	0	0.00	22.90	24	673	3.56%
2018/08/21	0	0.00	1	23.15	23.15	-1	679	-0.15%
2018/08/20	2	22.50	0	0.00	22.25	2	680	0.29%
2018/08/13	5	26.00	0	0.00	24.55	5	683	0.73%
2018/08/09	10	26.65	0	0.00	26.50	10	682	1.47%
2018/08/08	15	26.65	0	0.00	26.60	15	693	2.16%
2018/08/07	12	26.83	0	0.00	26.65	12	757	1.58%
2018/08/02	7	26.99	6	27.08	26.65	1	765	0.13%
2018/08/01	15	26.70	0	0.00	26.65	15	755	1.98%
2018/07/31	2	26.50	0	0.00	26.50	2	758	0.26%
2018/07/27	1	26.95	0	0.00	27.25	1	759	0.13%
2018/07/24	0	0.00	5	26.70	26.70	-5	760	-0.66%
2018/07/23	0	0.00	5	25.90	25.95	-5	766	-0.65%
2018/07/20	22	27.30	0	0.00	26.70	22	767	2.87%
2018/07/19	36	27.49	0	0.00	27.20	36	768	4.68%
2018/07/17	2	27.65	0	0.00	27.30	2	788	0.25%
2018/07/16	2	28.48	4	28.58	28.30	-2	780	-0.26%
2018/07/13	0	0.00	2	27.70	27.75	-2	735	-0.27%
2018/07/10	1	24.60	0	0.00	24.75	1	735	0.14%
2018/07/06	8	24.39	0	0.00	24.30	8	742	1.08%
2018/07/03	1	26.20	0	0.00	25.90	1	754	0.13%
2018/06/29	1.1	27.00	0	0.00	27.00	1.1	756	0.14%
2018/06/27	1.2	27.64	0	0.00	27.10	1.2	781	0.15%
2018/06/26	1	27.80	0	0.00	27.55	1	784	0.13%
2018/06/25	1	28.80	0	0.00	28.15	1	793	0.13%
2018/06/22	8	28.45	1	29.10	28.50	7	801	0.87%
2018/06/13	0.3	29.90	0	0.00	29.90	0.3	1,125	0.03%
2018/06/06	0	0.00	20	30.95	31.50	-20	1,093	-1.83%
2018/06/05	21	31.64	2	31.55	31.35	19	1,081	1.76%
2018/06/01	0	0.00	8	29.53	30.40	-8	1,017	-0.79%
2018/05/31	0	0.00	1	28.45	28.80	-1	972	-0.10%
2018/05/29	8	28.10	0	0.00	28.05	8	965	0.83%
2018/05/28	5	28.20	1	28.20	28.30	4	963	0.41%
2018/05/25	2	28.40	0	0.00	28.15	2	965	0.21%
2018/05/24	1	27.95	1	27.80	27.80	0	965	0.00%
2018/05/21	2	27.30	0	0.00	28.30	2	982	0.20%
2018/05/15	0	0.00	3	25.85	25.85	-3	1,036	-0.29%
2018/05/11	0	0.00	5	28.87	28.55	-5	1,029	-0.49%
2018/05/09	0	0.00	5	28.70	28.40	-5	1,040	-0.48%
2018/05/08	0	0.00	9	28.48	28.50	-9	1,050	-0.86%
2018/05/07	1	28.20	0	0.00	28.10	1	1,060	0.09%
2018/05/04	0	0.00	16	28.13	28.10	-16	1,066	-1.50%
2018/04/23	1	29.80	0	0.00	29.70	1	1,171	0.09%
2018/04/19	2	31.90	0	0.00	31.70	2	1,227	0.16%
2018/04/16	1	32.20	0	0.00	32.10	1	1,332	0.08%
2018/04/10	5	32.20	1	32.15	31.70	4	1,496	0.27%
2018/04/09	6	32.85	0	0.00	32.25	6	1,504	0.40%
2018/04/03	1	33.50	0	0.00	33.10	1	1,503	0.07%
2018/04/02	5	34.73	17.1	34.32	34.15	-12.1	1,509	-0.80%
2018/03/31	1	34.80	3.4	34.93	34.65	-2.4	1,522	-0.16%
2018/03/30	4	34.83	0	0.00	34.30	4	1,522	0.26%
2018/03/29	1	34.05	0	0.00	34.00	1	1,542	0.06%
2018/03/28	1	34.00	0	0.00	34.10	1	1,556	0.06%
2018/03/27	10	34.77	1	34.75	35.05	9	1,557	0.58%
2018/03/26	0	0.00	2	34.73	34.65	-2	1,577	-0.13%
2018/03/23	6	34.60	0	0.00	34.60	6	1,576	0.38%
2018/03/22	3	37.17	12	36.47	35.80	-9	1,565	-0.57%
2018/03/21	13	38.41	3	37.92	37.70	10	1,523	0.66%
2018/03/20	0	0.00	4	35.35	35.35	-4	1,324	-0.30%
2018/03/19	6	32.15	10	32.15	32.15	-4	1,333	-0.30%
2018/03/14	1	33.05	0	0.00	32.80	1	1,449	0.07%
2018/03/06	2	31.55	0	0.00	31.45	2	2,107	0.09%
2018/02/22	2	31.75	0	0.00	31.85	2	4,060	0.05%
2018/02/21	1	31.60	0	0.00	31.60	1	4,337	0.02%
2018/02/05	1	35.05	0	0.00	35.50	1	4,642	0.02%
2018/01/31	1	36.70	0	0.00	36.55	1	4,838	0.02%
2018/01/26	3	37.22	0	0.00	37.25	3	5,238	0.06%
2018/01/24	7	37.81	2	37.80	37.75	5	5,788	0.09%
2018/01/23	5	38.11	0	0.00	37.90	5	5,836	0.09%
2018/01/19	1	37.90	0	0.00	37.85	1	5,932	0.02%
2018/01/18	1	38.55	0	0.00	38.00	1	6,022	0.02%
2018/01/17	3	38.05	0	0.00	38.35	3	6,132	0.05%
2018/01/16	2	38.58	0	0.00	38.40	2	6,104	0.03%
2018/01/15	6	38.80	30	38.74	38.85	-24	6,098	-0.39%
2018/01/12	32	38.36	2	38.45	38.10	30	6,054	0.50%
2018/01/11	1	36.50	1	36.90	36.50	0	6,018	0.00%
2018/01/10	1	36.65	0	0.00	36.10	1	6,018	0.02%
2018/01/08	0	0.00	2	37.75	37.35	-2	6,038	-0.03%
2018/01/05	0	0.00	2	39.45	38.70	-2	6,028	-0.03%
2018/01/04	9	38.38	0	0.00	39.60	9	6,031	0.15%
2018/01/03	2	37.58	0	0.00	37.20	2	5,969	0.03%
2018/01/02	2	36.98	1	36.55	37.00	1	5,970	0.02%