榮成 (1909)-群益金鼎-瑞豐券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股
778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－群益金鼎-瑞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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞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
2024/04/26	5	15.30	0	0.00	15.45	5	1,789	0.28%
2024/04/25	0	0.00	10	15.73	15.50	-10	1,767	-0.57%
2024/04/22	0	0.00	10	15.10	15.10	-10	1,611	-0.62%
2024/04/12	3	14.85	0	0.00	14.95	3	1,421	0.21%
2024/04/09	0	0.00	10	15.20	15.20	-10	1,387	-0.72%
2024/04/08	0	0.00	1	14.90	15.00	-1	1,327	-0.08%
2024/04/03	1	14.80	0	0.00	14.90	1	1,294	0.08%
2024/04/02	1	14.75	3	14.75	14.80	-2	1,283	-0.16%
2024/04/01	0	0.00	1	14.90	14.95	-1	1,282	-0.08%
2024/03/28	1	14.75	0	0.00	14.55	1	1,234	0.08%
2024/03/26	0	14.70	0	0.00	14.50	0	1,195	0.00%
2024/03/25	1	14.60	13	14.64	14.70	-12	1,183	-1.01%
2024/03/22	5	14.41	1	14.45	14.45	4	1,159	0.34%
2024/03/20	1	14.30	0	0.00	14.20	1	1,201	0.08%
2024/03/14	2	14.35	0	0.00	14.35	2	1,229	0.16%
2024/03/13	0	0.00	2	14.40	14.45	-2	1,235	-0.16%
2024/03/11	2	14.30	0	0.00	14.30	2	1,204	0.17%
2024/03/08	1	14.00	2	14.05	14.05	-1	1,196	-0.08%
2024/03/07	0.1	14.05	0	0.00	14.05	0.1	1,198	0.01%
2024/03/06	1.4	14.25	0	0.00	14.15	1.4	1,185	0.12%
2024/03/05	1	14.35	0	0.00	14.35	1	1,171	0.09%
2024/03/04	3	14.50	0	0.00	14.30	3	1,159	0.26%
2024/02/21	4	14.25	0	0.00	14.15	4	1,131	0.35%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/01/30	4	13.83	2	13.80	13.80	2	1,185	0.17%
2024/01/26	5	14.00	0	0.00	14.00	5	1,202	0.42%
2024/01/24	0	0.00	5	14.01	14.10	-5	1,224	-0.41%
2024/01/23	2	13.75	0	0.00	13.85	2	1,233	0.16%
2024/01/19	3	13.80	0	0.00	13.75	3	1,240	0.24%
2024/01/17	2	13.80	0	0.00	13.90	2	1,266	0.16%
2024/01/11	5	14.25	0	0.00	14.30	5	1,313	0.38%
2024/01/10	0	0.00	2	14.40	14.25	-2	1,425	-0.14%
2024/01/04	0	0.00	1	14.60	14.60	-1	1,614	-0.06%
2023/12/28	5	14.80	0	0.00	14.90	5	1,786	0.28%
2023/12/25	0	0.00	1	14.65	14.65	-1	1,813	-0.06%
2023/12/20	5	14.80	0	0.00	14.85	5	1,820	0.27%
2023/12/19	5	14.80	3	14.80	14.75	2	1,823	0.11%
2023/12/18	1	15.15	20	15.14	15.05	-19	1,817	-1.05%
2023/12/15	5	14.75	5	14.80	14.90	0	1,773	0.00%
2023/12/11	10	14.90	10	14.85	14.85	0	1,743	0.00%
2023/12/07	2	15.10	2	15.15	15.00	0	1,734	0.00%
2023/12/01	0	0.00	10	15.00	15.05	-10	1,746	-0.57%
2023/11/28	15	14.95	13	15.10	14.90	2	1,739	0.11%
2023/11/24	0	0.00	40	14.75	14.75	-40	1,713	-2.33%
2023/11/23	0	0.00	5	14.95	14.95	-5	1,704	-0.29%
2023/11/21	0	0.00	1	14.80	14.80	-1	1,730	-0.06%
2023/11/16	0	0.00	10	14.55	14.60	-10	1,708	-0.59%
2023/11/15	1	14.45	0	0.00	14.45	1	1,698	0.06%
2023/11/10	0.2	14.10	0	0.00	14.10	0.2	1,693	0.01%
2023/11/07	0	0.00	5	14.25	14.10	-5	1,817	-0.28%
2023/11/06	5	14.20	0	0.00	14.20	5	1,859	0.27%
2023/11/03	8	14.00	0	0.00	13.95	8	1,871	0.43%
2023/11/01	2	13.80	0	0.00	13.75	2	1,897	0.11%
2023/10/18	7	14.10	0	0.00	14.45	7	2,222	0.32%
2023/10/17	5	14.50	0	0.00	14.40	5	2,124	0.24%
2023/10/16	6.6	14.77	6	14.76	14.70	0.6	2,111	0.03%
2023/10/13	2	14.50	0	0.00	14.40	2	2,031	0.10%
2023/10/04	0.5	14.45	0	0.00	14.20	0.5	1,945	0.02%
2023/09/27	0	0.00	2	14.75	14.75	-2	1,976	-0.10%
2023/09/26	5	14.80	7	14.99	14.75	-2	2,013	-0.10%
2023/09/25	8	14.71	0	0.00	14.75	8	2,052	0.39%
2023/09/21	10	14.85	0	0.00	14.70	10	2,198	0.45%
2023/09/19	0	0.00	5	15.10	15.00	-5	2,231	-0.22%
2023/09/18	0	0.00	2	15.00	15.05	-2	2,299	-0.09%
2023/09/14	0	0.00	5	15.05	14.90	-5	2,363	-0.21%
2023/09/12	7	14.69	0	0.00	14.65	7	2,359	0.30%
2023/09/11	10	14.60	10	14.85	14.75	0	2,365	0.00%
2023/09/06	15	14.83	2	14.95	14.75	13	2,391	0.54%
2023/09/05	22	15.19	0	0.00	15.00	22	2,381	0.92%
2023/09/04	0	0.00	10	15.15	15.20	-10	2,386	-0.42%
2023/09/01	0	0.00	5	15.00	15.00	-5	2,393	-0.21%
2023/08/30	0	0.00	15	14.92	14.95	-15	2,510	-0.60%
2023/08/29	0	0.00	2	14.75	14.80	-2	2,536	-0.08%
2023/08/28	13	14.61	0	0.00	14.65	13	2,582	0.50%
2023/08/25	0	0.00	2	14.85	14.65	-2	2,579	-0.08%
2023/08/24	5	14.65	0	0.00	14.55	5	2,564	0.19%
2023/08/22	0	0.00	1	14.65	14.55	-1	2,618	-0.04%
2023/08/21	0	0.00	1	14.60	14.60	-1	2,625	-0.04%
2023/08/18	5	14.85	2	14.80	14.70	3	2,640	0.11%
2023/08/17	1	14.45	0	0.00	14.60	1	2,647	0.04%
2023/08/16	0	0.00	1	14.70	14.60	-1	2,639	-0.04%
2023/08/14	13.7	15.04	0	0.00	14.85	13.7	2,618	0.52%
2023/08/11	2.1	15.61	0	0.00	15.40	2.1	2,579	0.08%
2023/08/10	1	15.95	0	0.00	15.85	1	2,542	0.04%
2023/08/09	1	16.30	1	16.15	16.20	0	2,543	0.00%
2023/08/08	1	16.30	1	16.50	16.45	0	2,540	0.00%
2023/08/07	2	16.50	0.4	16.55	16.50	1.6	2,564	0.06%
2023/08/04	0	0.00	5	16.75	16.70	-5	2,564	-0.19%
2023/08/02	0	0.00	0.1	16.99	16.80	-0.1	2,593	0.00%
2023/08/01	1	16.95	0	0.00	16.85	1	2,553	0.04%
2023/07/31	0.1	16.65	0	0.00	17.00	0.1	2,552	0.00%
2023/07/27	6	17.18	7	16.60	16.90	-1	2,463	-0.04%
2023/07/26	0	0.00	4	16.35	16.30	-4	2,366	-0.17%
2023/07/25	2	16.15	3	16.15	16.15	-1	2,391	-0.04%
2023/07/24	1.1	15.92	1	16.55	16.40	0.1	2,450	0.00%
2023/07/20	0	0.00	5	16.20	16.25	-5	2,723	-0.18%
2023/07/19	0	0.00	2	16.15	16.05	-2	3,032	-0.07%
2023/07/18	0	0.00	3	16.25	16.25	-3	3,725	-0.08%
2023/07/17	2	16.45	0	0.00	16.45	2	4,139	0.05%
2023/07/14	3	16.23	0	0.00	16.25	3	4,146	0.07%
2023/07/13	0	0.00	2	16.15	16.15	-2	4,147	-0.05%
2023/07/12	5	16.30	0	0.00	16.30	5	4,136	0.12%
2023/07/10	2	16.50	0	0.00	16.40	2	4,185	0.05%
2023/07/05	0	0.00	4	17.10	17.10	-4	4,134	-0.10%
2023/07/04	0.2	17.20	0	0.00	17.25	0.2	4,132	0.00%
2023/06/30	1	17.15	0	0.00	17.15	1	4,046	0.02%
2023/06/29	4	17.28	0	0.00	17.40	4	4,026	0.10%
2023/06/26	4	17.25	0	0.00	17.25	4	3,893	0.10%
2023/06/21	1	17.30	2	17.00	17.05	-1	3,837	-0.03%
2023/06/20	0	0.00	10	16.85	16.90	-10	3,783	-0.26%
2023/06/19	10	16.60	0	0.00	16.60	10	3,787	0.26%
2023/06/16	1.3	16.70	0	0.00	16.60	1.3	3,786	0.04%
2023/06/15	1	16.65	0	0.00	16.55	1	3,780	0.03%
2023/06/14	0	0.00	1	16.65	16.70	-1	3,824	-0.03%
2023/06/12	0	0.00	2	16.70	16.70	-2	3,859	-0.05%
2023/06/07	0	0.00	5	17.05	17.15	-5	3,990	-0.13%
2023/06/05	2	16.90	0	0.00	17.00	2	3,971	0.05%
2023/06/02	0	0.00	12	16.80	16.80	-12	3,956	-0.30%
2023/05/31	0	0.00	13	16.60	16.65	-13	3,959	-0.33%
2023/05/30	1	16.45	0	0.00	16.55	1	3,976	0.03%
2023/05/29	30	16.80	0	0.00	16.55	30	3,998	0.75%
2023/05/22	2	16.75	0	0.00	16.70	2	4,076	0.05%
2023/05/18	0.1	16.70	0	0.00	16.65	0.1	4,115	0.00%
2023/05/17	0	0.00	2	16.45	16.65	-2	4,128	-0.05%
2023/05/16	2	16.35	0	0.00	16.35	2	4,114	0.05%
2023/05/15	0.5	16.80	0	0.00	16.30	0.5	4,125	0.01%
2023/05/09	10	17.20	20.2	17.40	17.10	-10.2	4,135	-0.25%
2023/05/08	0	0.00	20.2	17.15	17.10	-20.2	4,163	-0.49%
2023/05/05	0	0.00	10	17.40	17.25	-10	4,219	-0.24%
2023/05/04	53	17.07	40	17.25	17.25	13	4,309	0.30%
2023/05/03	0	17.10	1	17.15	17.05	-1	4,384	-0.02%
2023/04/28	9	17.38	5	17.45	17.20	4	4,673	0.09%
2023/04/27	0	0.00	1	17.30	17.25	-1	4,740	-0.02%
2023/04/26	1	17.85	0	0.00	17.80	1	4,738	0.02%
2023/04/25	81	17.83	42	17.65	17.50	39	4,695	0.83%
2023/04/24	23	17.66	21	18.10	18.20	2	4,601	0.04%
2023/04/21	15	18.57	60	18.50	17.40	-45	4,338	-1.04%
2023/04/20	5	18.14	2	17.60	17.60	3	3,709	0.08%
2023/04/18	0.1	17.70	2	17.75	17.65	-1.9	3,586	-0.05%
2023/04/14	0.5	17.45	0	0.00	17.95	0.5	4,183	0.01%
2023/04/13	0	0.00	2	17.35	17.35	-2	4,176	-0.05%
2023/04/12	2	17.45	0	0.00	17.45	2	4,312	0.05%
2023/04/11	0	0.00	3	17.45	17.50	-3	4,338	-0.07%
2023/04/06	0.3	16.93	0	0.00	16.90	0.3	4,438	0.01%
2023/03/29	0	0.00	2	16.90	16.90	-2	4,563	-0.04%
2023/03/27	0	0.00	0.1	17.05	17.05	-0.1	4,637	0.00%
2023/03/24	0	0.00	1	16.85	17.05	-1	4,748	-0.02%
2023/03/23	0	0.00	6	16.80	16.80	-6	4,798	-0.13%
2023/03/20	0	17.00	6	16.90	16.90	-6	4,784	-0.13%
2023/03/15	0.5	17.08	0	0.00	16.95	0.5	4,725	0.01%
2023/03/13	1	17.30	0	0.00	17.35	1	4,701	0.02%
2023/03/10	1	17.55	0	0.00	17.55	1	4,684	0.02%
2023/03/09	0	0.00	0.1	18.00	17.95	-0.1	4,636	0.00%
2023/02/24	2	18.95	0	0.00	18.95	2	4,556	0.04%
2023/02/23	1	18.85	1	18.85	18.95	0	4,543	0.00%
2023/02/22	2.7	18.66	1	18.70	18.65	1.7	4,542	0.04%
2023/02/21	1	18.75	1	18.80	18.65	0	4,546	0.00%
2023/02/17	1	18.25	0	0.00	18.55	1	4,603	0.02%
2023/02/15	0	0.00	2	18.35	18.40	-2	4,783	-0.04%
2023/02/09	20	18.00	0	0.00	18.00	20	4,803	0.42%
2023/02/08	0	0.00	0.1	18.20	18.20	-0.1	4,769	0.00%
2023/02/07	0	0.00	2	17.95	18.25	-2	4,732	-0.04%
2023/02/06	2	18.80	0	0.00	18.10	2	4,691	0.04%
2023/02/01	0	0.00	3	18.70	18.65	-3	4,444	-0.07%
2023/01/31	4	18.41	0.1	18.50	18.75	3.9	4,345	0.09%
2023/01/30	0	0.00	0.2	18.00	18.30	-0.2	4,170	0.00%
2023/01/17	10	17.50	2	16.75	17.50	8	3,982	0.20%
2023/01/16	0	0.00	1	17.15	16.75	-1	3,891	-0.03%
2023/01/12	0.1	17.60	5	17.38	17.65	-4.9	3,810	-0.13%
2023/01/11	0	0.00	16	17.30	17.25	-16	3,684	-0.43%
2023/01/10	19.1	17.25	14	17.42	17.35	5.1	3,635	0.14%
2023/01/09	7	17.44	9	17.34	17.10	-2	3,554	-0.06%
2023/01/06	3	17.17	0	0.00	17.25	3	3,404	0.09%
2023/01/05	10.8	17.36	29	17.29	17.20	-18.2	3,295	-0.55%
2023/01/04	30	17.06	12	16.90	17.15	18	3,003	0.60%
2023/01/03	2	16.40	0	0.00	16.25	2	2,708	0.07%
2022/12/30	2	16.30	2	16.10	16.35	0	2,646	0.00%
2022/12/29	2	15.70	2	15.73	15.80	0	2,510	0.00%
2022/12/28	1	16.10	0	0.00	15.85	1	2,486	0.04%
2022/12/27	0	0.00	3	16.03	16.10	-3	2,454	-0.12%
2022/12/26	2	15.80	0	0.00	15.85	2	2,400	0.08%
2022/12/23	2	15.30	2	15.55	15.55	0	2,367	0.00%
2022/12/22	0	0.00	13	15.77	15.60	-13	2,357	-0.55%
2022/12/21	2	15.25	1	15.30	15.10	1	2,277	0.04%
2022/12/20	11	15.29	0	0.00	15.10	11	2,268	0.48%
2022/12/16	2	16.05	5	16.20	15.80	-3	2,185	-0.14%
2022/12/15	1	16.20	0	0.00	16.05	1	2,074	0.05%
2022/12/14	5	15.45	0	0.00	15.55	5	2,015	0.25%
2022/12/13	0	0.00	2	15.25	15.35	-2	2,002	-0.10%
2022/12/07	1	15.50	0	0.00	15.45	1	2,014	0.05%
2022/12/06	1	15.80	0	0.00	15.65	1	1,992	0.05%
2022/12/02	1	16.35	0	0.00	16.30	1	1,956	0.05%
2022/11/29	0	0.00	1	16.20	16.20	-1	1,984	-0.05%
2022/11/24	0	0.00	3	16.38	16.45	-3	2,049	-0.15%
2022/11/23	2	16.03	0	0.00	16.05	2	1,998	0.10%
2022/11/18	6	16.17	0	0.00	16.10	6	1,976	0.30%
2022/11/17	0	0.00	7	16.60	16.40	-7	1,952	-0.36%
2022/11/16	5	16.76	5	16.70	16.65	0	1,945	0.00%
2022/11/15	50	16.55	54	16.67	16.60	-4	1,967	-0.20%
2022/11/14	9	16.35	0	0.00	16.55	9	1,930	0.47%
2022/11/11	17	16.10	10	16.18	16.25	7	1,815	0.39%
2022/11/09	1	15.55	0	0.00	15.60	1	1,712	0.06%
2022/11/08	0	0.00	2	15.35	15.35	-2	1,698	-0.12%
2022/11/03	0	0.00	1	14.90	14.90	-1	1,699	-0.06%
2022/11/01	1	15.00	0	0.00	14.95	1	1,729	0.06%
2022/10/31	1	14.95	0	0.00	14.85	1	1,744	0.06%
2022/10/28	2	15.05	0	0.00	14.90	2	1,796	0.11%
2022/10/25	2	14.85	0	0.00	14.85	2	1,834	0.11%
2022/10/24	1	14.95	0	0.00	14.90	1	1,834	0.05%
2022/10/21	5	14.94	0	0.00	14.90	5	1,825	0.27%
2022/10/19	2	15.25	0	0.00	15.20	2	1,761	0.11%
2022/10/18	2	15.30	0	0.00	15.45	2	1,771	0.11%
2022/10/17	7	15.09	6	15.30	15.25	1	1,772	0.06%
2022/10/14	0	0.00	5	15.55	15.35	-5	1,792	-0.28%
2022/10/13	6	15.03	10	15.19	14.85	-4	1,778	-0.22%
2022/10/06	3	15.30	4	15.25	15.25	-1	1,777	-0.06%
2022/10/05	0	0.00	5	15.25	15.45	-5	1,822	-0.27%
2022/10/03	4	14.85	0	0.00	14.85	4	1,898	0.21%
2022/09/28	2	14.35	0.3	14.30	14.35	1.7	1,963	0.09%
2022/09/26	0	0.00	5	14.65	14.70	-5	2,050	-0.24%
2022/09/23	1	15.10	0	0.00	15.00	1	2,102	0.05%
2022/09/22	5	15.00	0	0.00	15.05	5	2,162	0.23%
2022/09/15	5	15.10	5	15.20	15.15	0	2,211	0.00%
2022/09/14	5	14.90	5	15.15	15.15	0	2,253	0.00%
2022/09/13	1	15.25	0	0.00	15.25	1	2,267	0.04%
2022/09/12	1	15.25	0	0.00	15.25	1	2,298	0.04%
2022/09/08	2	15.15	5	15.15	15.15	-3	2,312	-0.13%
2022/09/05	3	16.15	0	0.00	16.00	3	2,331	0.13%
2022/09/02	1	16.30	5	16.50	16.30	-4	2,367	-0.17%
2022/09/01	5	16.35	5	16.50	16.55	0	2,357	0.00%
2022/08/31	5	16.30	5	16.55	16.55	0	2,376	0.00%
2022/08/30	2	16.10	0	0.00	16.10	2	2,332	0.09%
2022/08/29	1	15.80	21	15.80	15.85	-20	2,329	-0.86%
2022/08/26	4	16.05	10	16.05	16.00	-6	2,323	-0.26%
2022/08/25	1	16.00	0	0.00	16.00	1	2,338	0.04%
2022/08/24	1	15.90	1	16.05	15.95	0	2,362	0.00%
2022/08/23	0	16.00	0	0.00	15.90	0	2,377	0.00%
2022/08/22	5	16.09	0	0.00	16.10	5	2,375	0.21%
2022/08/19	0	0.00	1	15.65	15.70	-1	2,268	-0.04%
2022/08/18	32	15.51	0	0.00	15.50	32	2,268	1.41%
2022/08/17	5	15.40	1	15.40	15.40	4	2,272	0.18%
2022/08/15	2	15.05	2	15.25	15.20	0	2,267	0.00%
2022/08/12	2	15.05	0	0.00	15.00	2	2,273	0.09%
2022/08/11	0.1	14.85	2	14.85	14.85	-1.9	2,303	-0.08%
2022/08/10	2	14.60	0	0.00	14.65	2	2,342	0.09%
2022/08/01	1	15.50	1	15.65	15.75	0	2,830	0.00%
2022/07/13	2	15.00	6	15.15	15.05	-4	3,472	-0.12%
2022/07/11	2	15.45	0	0.00	15.45	2	3,344	0.06%
2022/07/06	2.1	15.55	0	0.00	15.40	2.1	3,361	0.06%
2022/06/28	0	0.00	5	17.65	17.45	-5	3,221	-0.16%
2022/06/24	5	17.40	0	0.00	17.25	5	3,245	0.15%
2022/06/13	1	17.80	0	0.00	17.75	1	3,365	0.03%
2022/06/10	0.2	18.30	0	0.00	18.20	0.2	3,362	0.01%
2022/06/09	0	0.00	0.1	18.50	18.40	-0.1	3,420	0.00%
2022/06/07	0	0.00	0.1	18.25	18.20	-0.1	3,476	0.00%
2022/06/01	0	0.00	1	18.45	18.40	-1	3,819	-0.03%
2022/05/26	0.1	18.20	0	0.00	17.95	0.1	3,861	0.00%
2022/05/25	1	18.00	1	18.00	17.90	0	3,890	0.00%
2022/05/23	0	0.00	1.2	18.09	18.05	-1.2	3,985	-0.03%
2022/05/20	0	0.00	2	18.00	17.95	-2	4,051	-0.05%
2022/05/19	6	17.63	0	0.00	17.90	6	4,107	0.15%
2022/05/17	4.2	17.60	0	0.00	17.70	4.2	4,040	0.10%
2022/05/13	0	0.00	0	17.85	17.80	0	3,958	0.00%
2022/05/12	7.2	17.84	0	0.00	17.30	7.2	3,961	0.18%
2022/05/11	2	18.80	3	18.97	18.75	-1	3,796	-0.03%
2022/05/10	7.1	19.46	29	19.55	19.35	-21.9	3,739	-0.59%
2022/05/09	51	19.40	0	0.00	19.55	51	3,687	1.38%
2022/05/06	5	19.95	30	19.93	20.00	-25	3,743	-0.67%
2022/05/05	15	20.37	0	0.00	20.35	15	3,816	0.39%
2022/05/04	0	0.00	3	20.70	20.30	-3	3,881	-0.08%
2022/05/03	7	21.56	53.5	21.11	20.70	-46.5	3,859	-1.20%
2022/04/29	1	20.50	0	0.00	20.10	1	3,581	0.03%
2022/04/26	5	20.50	0	0.00	20.45	5	3,618	0.14%
2022/04/25	12	20.50	0	0.00	20.45	12	3,639	0.33%
2022/04/22	0	0.00	5.5	20.99	21.40	-5.5	3,660	-0.15%
2022/04/21	0	0.00	0.1	21.20	21.15	-0.1	3,674	0.00%
2022/04/18	10	20.53	0	0.00	20.35	10	3,820	0.26%
2022/04/08	1	21.00	1	21.25	21.30	0	4,070	0.00%
2022/04/07	11	21.15	0	0.00	20.90	11	4,086	0.27%
2022/04/06	0	0.00	3	21.52	21.50	-3	4,130	-0.07%
2022/03/28	0.2	21.15	35	21.15	21.50	-34.8	4,754	-0.73%
2022/03/23	4	21.35	0	0.00	21.35	4	4,694	0.09%
2022/03/22	11	21.30	2	21.30	21.35	9	4,745	0.19%
2022/03/21	10	21.50	0	0.00	21.50	10	4,885	0.20%
2022/03/18	0	0.00	2	21.10	21.15	-2	5,233	-0.04%
2022/03/14	3	21.00	0	0.00	20.85	3	5,376	0.06%
2022/03/07	107	20.12	0	0.00	20.15	107	5,424	1.97%	大買/鉅額交易
2022/02/24	0.1	21.95	1	21.75	21.70	-0.9	5,783	-0.02%
2022/02/23	1	22.35	0	0.00	22.40	1	5,727	0.02%
2022/02/21	1	22.90	0	0.00	23.20	1	5,849	0.02%
2022/02/18	0	0.00	1	22.55	22.50	-1	5,964	-0.02%
2022/02/16	1	22.40	0	0.00	22.50	1	6,176	0.02%
2022/02/14	0	0.00	2	22.60	22.40	-2	6,296	-0.03%
2022/02/09	0	0.00	4	23.11	23.20	-4	6,444	-0.06%
2022/02/08	24	22.94	13	22.83	23.10	11	6,500	0.17%
2022/01/25	2	22.10	0	0.00	22.05	2	7,132	0.03%
2022/01/21	0	0.00	1	22.85	22.85	-1	7,444	-0.01%
2022/01/20	0	0.00	11.5	22.90	23.25	-11.5	7,536	-0.15%
2022/01/18	10	23.05	0	0.00	22.90	10	7,684	0.13%
2022/01/17	1	22.90	0	0.00	22.95	1	7,695	0.01%
2022/01/13	0	0.00	1	23.70	23.60	-1	7,693	-0.01%
2022/01/12	1	23.20	0	0.00	23.55	1	7,741	0.01%
2022/01/11	5	23.10	0	0.00	23.10	5	7,689	0.07%
2022/01/10	7	23.39	3	23.32	23.45	4	7,762	0.05%
2022/01/06	2	23.85	3	23.84	23.80	-1	7,744	-0.01%
2022/01/05	102	23.80	0	0.00	23.80	102	7,888	1.29%	大買/鉅額交易
2022/01/03	2	24.15	0	0.00	24.10	2	8,236	0.02%
2021/12/30	2	24.40	2	24.40	24.40	0	8,439	0.00%
2021/12/29	1	24.30	1	24.45	24.45	0	8,814	0.00%
2021/12/28	1	24.50	11	24.30	24.25	-10	8,912	-0.11%
2021/12/27	2	24.75	3	24.62	24.55	-1	8,969	-0.01%
2021/12/24	8	24.43	6	24.48	24.55	2	8,872	0.02%
2021/12/23	0	0.00	8	24.14	24.20	-8	8,763	-0.09%
2021/12/22	11	24.00	7	23.90	23.85	4	8,899	0.04%
2021/12/21	30	23.73	1.9	23.72	23.85	28.1	9,672	0.29%
2021/12/20	1	23.85	0	0.00	23.75	1	10,919	0.01%
2021/12/17	3	23.52	0	0.00	23.70	3	11,626	0.03%
2021/12/16	4	23.54	0	0.00	23.40	4	11,709	0.03%
2021/12/14	8	23.91	0	0.00	23.60	8	11,674	0.07%
2021/12/10	8	23.88	0	0.00	23.80	8	11,436	0.07%
2021/12/09	8.1	24.18	0	0.00	24.10	8.1	11,418	0.07%
2021/12/08	0	0.00	1	24.50	24.50	-1	11,350	-0.01%
2021/12/07	3.5	24.71	0	0.00	24.55	3.5	11,364	0.03%
2021/12/06	0	0.00	9	24.60	24.60	-9	11,348	-0.08%
2021/12/03	0	0.00	7	24.50	24.55	-7	11,460	-0.06%
2021/12/02	0	0.00	1	24.65	24.55	-1	11,521	-0.01%
2021/12/01	5	23.83	0	0.00	24.10	5	11,489	0.04%
2021/11/30	2	24.15	0	0.00	24.15	2	11,498	0.02%
2021/11/29	1	23.50	0	0.00	23.70	1	11,497	0.01%
2021/11/26	1	24.40	0	0.00	24.35	1	11,492	0.01%
2021/11/25	1	25.25	0	0.00	25.15	1	11,641	0.01%
2021/11/23	0	0.00	1	24.65	24.30	-1	12,181	-0.01%
2021/11/22	40.1	24.91	0	0.00	24.95	40.1	12,441	0.32%
2021/11/19	10	24.95	1	25.10	25.00	9	12,794	0.07%
2021/11/18	5	25.34	1	25.30	25.35	4	13,135	0.03%
2021/11/17	6	24.88	2	24.85	24.90	4	13,576	0.03%
2021/11/16	0	0.00	3	25.57	25.45	-3	14,031	-0.02%
2021/11/15	0	0.00	4.1	25.20	25.00	-4.1	14,288	-0.03%
2021/11/12	0	0.00	2.1	25.26	25.35	-2.1	14,419	-0.01%
2021/11/10	0	0.00	4	25.48	25.25	-4	14,686	-0.03%
2021/11/09	0	0.00	3	25.50	25.50	-3	14,727	-0.02%
2021/11/05	22	24.80	5	24.96	25.20	17	14,893	0.11%
2021/11/03	10	25.71	1	25.80	25.55	9	14,868	0.06%
2021/11/02	5	25.59	12	25.72	25.75	-7	14,598	-0.05%
2021/11/01	3	24.65	4	24.63	24.70	-1	14,140	-0.01%
2021/10/29	1	24.10	0	0.00	24.00	1	13,986	0.01%
2021/10/28	1	23.35	0	0.00	23.25	1	13,892	0.01%
2021/10/27	2	23.28	0	0.00	23.20	2	13,948	0.01%
2021/10/21	5	23.90	6	24.08	24.25	-1	14,331	-0.01%
2021/10/20	0	0.00	2	24.20	23.90	-2	14,407	-0.01%
2021/10/19	0	0.00	2	23.63	23.75	-2	14,536	-0.01%
2021/10/18	5	23.75	0	0.00	23.75	5	14,696	0.03%
2021/10/15	2	23.50	0	0.00	23.60	2	14,801	0.01%
2021/10/14	10	23.40	5	23.22	23.30	5	14,915	0.03%
2021/10/13	4	23.16	0	0.00	22.95	4	14,981	0.03%
2021/10/12	1	23.25	0	0.00	23.35	1	15,093	0.01%
2021/10/08	1.3	24.50	0	0.00	23.80	1.3	15,197	0.01%
2021/10/07	4.1	24.57	3	24.58	24.60	1.1	15,341	0.01%
2021/10/06	3.2	25.08	2	24.60	24.40	1.2	15,683	0.01%
2021/10/05	2	25.40	1.4	26.00	26.20	0.6	15,845	0.00%
2021/10/04	0	0.00	1	26.75	26.00	-1	16,253	-0.01%
2021/10/01	11.1	26.91	0	0.00	26.60	11.1	17,458	0.06%
2021/09/30	1	27.65	0	0.00	28.15	1	19,544	0.01%
2021/09/29	21.2	27.67	22.1	27.75	27.35	-0.9	20,578	0.00%
2021/09/28	33	29.22	14	28.38	28.00	19	20,798	0.09%
2021/09/27	32	29.02	36	28.95	29.10	-4	20,738	-0.02%
2021/09/24	10	27.40	33	27.69	27.50	-23	20,876	-0.11%
2021/09/23	19.1	25.56	0	0.00	26.30	19.1	21,071	0.09%
2021/09/22	1.1	25.28	0	0.00	25.15	1.1	21,199	0.01%
2021/09/17	4	26.18	0	0.00	25.90	4	21,437	0.02%
2021/09/16	10	26.20	5	26.35	26.20	5	21,692	0.02%
2021/09/15	4	26.33	0	0.00	26.75	4	22,009	0.02%
2021/09/14	0	0.00	10	26.75	26.50	-10	23,056	-0.04%
2021/09/13	6.1	26.82	0	0.00	26.95	6.1	24,384	0.03%
2021/09/09	11	26.71	0	0.00	26.85	11	25,064	0.04%
2021/09/08	0	0.00	2	26.40	26.15	-2	25,148	-0.01%
2021/09/07	1	26.80	0	0.00	26.85	1	25,156	0.00%
2021/09/06	2	27.08	3	27.05	27.05	-1	25,237	0.00%
2021/09/03	5	27.50	5	27.49	27.35	0	25,676	0.00%
2021/09/02	14	27.48	0	0.00	27.40	14	26,116	0.05%
2021/09/01	0	0.00	1	28.05	28.05	-1	26,306	0.00%
2021/08/31	3	28.18	7	28.17	28.20	-4	26,884	-0.01%
2021/08/30	5	29.01	2	28.70	28.80	3	28,273	0.01%
2021/08/27	9	30.23	8	30.20	29.80	1	28,864	0.00%
2021/08/26	0	0.00	7	30.46	30.40	-7	30,057	-0.02%
2021/08/25	11	30.01	8	30.55	29.80	3	30,309	0.01%
2021/08/24	4	30.00	6	30.11	30.20	-2	30,105	-0.01%
2021/08/23	20	29.45	20	29.60	29.80	0	29,992	0.00%
2021/08/20	1	29.10	20	28.77	29.35	-19	29,683	-0.06%
2021/08/19	16	27.88	9	27.89	27.25	7	29,232	0.02%
2021/08/17	2	27.30	1	27.65	27.20	1	29,034	0.00%
2021/08/16	1	27.90	1	28.35	28.20	0	29,325	0.00%
2021/08/13	4	27.65	2	27.85	27.70	2	29,278	0.01%
2021/08/11	1	27.30	0	0.00	27.25	1	29,712	0.00%
2021/08/10	0	0.00	36	27.91	27.80	-36	30,267	-0.12%
2021/08/09	0	0.00	2	27.50	27.50	-2	30,588	-0.01%
2021/08/05	1	27.70	67	27.72	27.70	-66	31,285	-0.21%
2021/08/04	2	28.28	1	28.35	28.00	1	32,036	0.00%
2021/08/03	3	27.83	1	27.90	27.90	2	33,285	0.01%
2021/07/30	6	28.10	4	28.40	28.25	2	33,900	0.01%
2021/07/29	70	27.49	8	28.40	28.85	62	34,038	0.18%
2021/07/28	1	26.50	0	0.00	26.75	1	34,043	0.00%
2021/07/27	5	27.59	0	0.00	27.50	5	34,246	0.01%
2021/07/26	3.1	28.70	15	28.15	28.10	-11.9	34,397	-0.03%
2021/07/23	10	28.70	0	0.00	29.00	10	34,542	0.03%
2021/07/22	1	28.48	3	28.02	27.90	-2	34,617	-0.01%
2021/07/21	41	28.25	1	27.80	27.95	40	34,729	0.12%
2021/07/20	0.1	28.70	1	29.00	28.70	-0.9	35,260	0.00%
2021/07/19	0	0.00	1	29.75	29.75	-1	35,762	0.00%
2021/07/16	3	30.00	4	29.39	29.55	-1	37,051	0.00%
2021/07/15	1.1	29.65	1	29.70	29.80	0.1	37,296	0.00%
2021/07/14	6.1	28.65	6	28.52	28.65	0.1	37,389	0.00%
2021/07/13	14	29.43	7	29.23	28.55	7	37,654	0.02%
2021/07/12	2.3	30.11	16	30.37	30.00	-13.7	37,373	-0.04%
2021/07/09	2	30.85	11	30.85	30.60	-9	37,170	-0.02%
2021/07/08	30.1	31.27	2	33.50	31.20	28.1	37,200	0.08%
2021/07/07	51	32.01	94.4	32.36	33.00	-43.4	37,498	-0.12%
2021/07/06	36	30.91	17	30.43	30.20	19	36,604	0.05%
2021/07/05	1	29.25	15	29.20	29.30	-14	35,690	-0.04%
2021/07/02	9	29.19	17	29.42	28.75	-8	35,679	-0.02%
2021/07/01	26	29.51	25	29.81	29.15	1	35,241	0.00%
2021/06/30	28	29.24	41	28.96	29.10	-13	34,075	-0.04%
2021/06/29	7	28.15	22	28.07	27.95	-15	33,456	-0.04%
2021/06/28	31.1	27.95	62	27.85	28.05	-30.9	33,345	-0.09%
2021/06/25	9	28.39	8	28.21	28.40	1	33,139	0.00%
2021/06/24	16	28.49	13	28.39	28.05	3	33,230	0.01%
2021/06/23	49.1	29.60	44	28.94	28.00	5.1	32,962	0.02%
2021/06/22	31	28.75	37	28.45	28.35	-6	32,133	-0.02%
2021/06/21	61	26.41	11	26.93	27.20	50	31,048	0.16%
2021/06/18	2	25.75	11	25.97	26.20	-9	30,521	-0.03%
2021/06/16	8	25.93	0	0.00	25.75	8	30,607	0.03%
2021/06/15	0	0.00	5	26.18	26.20	-5	30,771	-0.02%
2021/06/11	6	26.13	9	25.89	25.80	-3	30,806	-0.01%
2021/06/09	14	26.10	7	26.28	25.80	7	30,328	0.02%
2021/06/08	7	26.96	9	26.83	26.95	-2	30,281	-0.01%
2021/06/07	44	26.95	68	27.06	26.75	-24	30,078	-0.08%
2021/06/04	90	26.65	49	25.94	25.45	41	29,176	0.14%
2021/06/03	42.3	26.19	46.2	26.42	26.30	-3.9	28,926	-0.01%
2021/06/02	5	25.06	9	24.96	25.00	-4	27,737	-0.01%
2021/06/01	0	0.00	1	23.50	24.05	-1	27,738	0.00%
2021/05/31	1	23.80	4	23.59	23.45	-3	28,031	-0.01%
2021/05/28	6	23.25	4	23.30	23.40	2	28,241	0.01%
2021/05/27	2	22.83	2	22.85	22.55	0	28,840	0.00%
2021/05/26	0	0.00	19	22.27	22.65	-19	28,940	-0.07%
2021/05/25	76	22.24	12.2	22.38	22.45	63.9	29,170	0.22%
2021/05/24	8	22.52	23	22.54	22.50	-15	29,306	-0.05%
2021/05/21	1	21.15	28	21.22	21.80	-27	29,216	-0.09%
2021/05/20	222	20.85	1	21.30	20.90	221	29,656	0.75%	大買/鉅額交易
2021/05/19	10.1	21.20	3	21.55	21.65	7.1	29,814	0.02%
2021/05/18	28	20.90	9	20.89	21.40	19	29,967	0.06%
2021/05/17	2.1	19.78	359.3	19.75	19.75	-357.2	29,750	-1.20%	大賣/鉅額交易
2021/05/14	1	22.83	14	21.83	21.90	-13	29,442	-0.04%
2021/05/13	3	22.82	1	22.90	22.75	2	29,129	0.01%
2021/05/12	9	26.24	52	24.65	24.30	-43	28,784	-0.15%
2021/05/11	45	28.91	25	28.30	27.00	20	28,130	0.07%
2021/05/10	14	27.90	10	28.12	27.70	4	26,837	0.01%
2021/05/07	4	25.85	2	26.25	26.30	2	26,299	0.01%
2021/05/06	15	26.21	16	26.71	26.05	-1	26,174	0.00%
2021/05/05	11	26.52	8	26.38	26.20	3	26,135	0.01%
2021/05/04	11	25.80	15	26.26	25.65	-4	26,011	-0.02%
2021/05/03	6	28.51	6	28.27	27.75	0	25,692	0.00%
2021/04/29	4	29.30	14	29.06	29.20	-10	25,556	-0.04%
2021/04/28	0	0.00	10	29.45	29.50	-10	25,490	-0.04%
2021/04/27	2	29.00	14	29.08	29.05	-12	25,392	-0.05%
2021/04/26	13	29.62	12	29.46	29.45	1	25,277	0.00%
2021/04/23	10	28.66	8	28.89	28.80	2	24,765	0.01%
2021/04/22	23	29.82	30	29.65	28.15	-7	24,382	-0.03%
2021/04/21	1	28.50	12	28.40	28.50	-11	23,289	-0.05%
2021/04/20	2	28.15	20	28.10	28.15	-18	22,959	-0.08%
2021/04/19	17	28.56	11	28.49	28.60	6	22,984	0.03%
2021/04/16	3	27.27	14	27.16	27.35	-11	22,491	-0.05%
2021/04/15	12	26.94	21	27.24	26.55	-9	22,548	-0.04%
2021/04/14	9	26.40	11	26.98	26.50	-2	22,414	-0.01%
2021/04/13	21.1	28.84	14	28.37	27.45	7.1	22,241	0.03%
2021/04/12	57	27.25	65	27.31	27.70	-8	21,035	-0.04%
2021/04/09	2	25.25	0	0.00	25.20	2	20,166	0.01%
2021/04/08	5	25.66	14.2	25.79	25.75	-9.2	20,195	-0.05%
2021/04/07	1	25.20	0	0.00	25.20	1	20,189	0.00%
2021/04/06	1	25.50	0	0.00	25.45	1	21,139	0.00%
2021/04/01	1	25.45	0	0.00	25.40	1	21,886	0.00%
2021/03/31	10	25.07	7	24.98	25.00	3	22,025	0.01%
2021/03/30	1	25.15	1	25.05	25.05	0	22,293	0.00%
2021/03/29	6	25.15	1	25.60	25.15	5	22,530	0.02%
2021/03/26	11	24.60	6	24.68	24.65	5	22,966	0.02%
2021/03/25	6	24.54	0	0.00	24.35	6	23,415	0.03%
2021/03/24	12	24.89	1	24.80	24.70	11	23,412	0.05%
2021/03/23	2	24.30	0	0.00	24.20	2	23,728	0.01%
2021/03/22	0	0.00	1	24.40	24.55	-1	24,839	0.00%
2021/03/19	5	24.50	0	0.00	24.35	5	25,482	0.02%
2021/03/18	12	24.72	0	0.00	24.65	12	25,393	0.05%
2021/03/17	3	24.82	0	0.00	25.00	3	25,353	0.01%
2021/03/16	18	25.22	0	0.00	25.05	18	25,596	0.07%
2021/03/15	1	26.00	11	26.20	26.00	-10	25,472	-0.04%
2021/03/12	3	26.05	5.4	26.34	26.50	-2.4	25,862	-0.01%
2021/03/11	34	26.68	28	26.42	26.20	6	25,667	0.02%
2021/03/10	10	26.21	8	26.36	26.60	2	25,320	0.01%
2021/03/09	6	26.38	18.4	26.25	26.60	-12.4	24,847	-0.05%
2021/03/08	3	25.87	12	25.25	25.25	-9	24,442	-0.04%
2021/03/05	14	25.07	0	0.00	25.10	14	24,446	0.06%
2021/03/04	14	25.10	27	25.20	25.35	-13	24,527	-0.05%
2021/03/03	20	24.64	11	24.93	25.10	9	24,643	0.04%
2021/03/02	28	25.29	7	24.41	23.85	21	24,673	0.09%
2021/02/26	6	24.81	3	24.85	24.55	3	23,870	0.01%
2021/02/25	6	24.83	7	24.61	24.50	-1	23,628	0.00%
2021/02/24	13	24.16	10	24.17	23.75	3	23,315	0.01%
2021/02/23	1	24.70	14	24.97	24.90	-13	22,923	-0.06%
2021/02/22	4	24.88	11	24.42	24.40	-7	22,613	-0.03%
2021/02/19	5	23.75	26	23.64	24.00	-21	21,988	-0.10%
2021/02/18	6	22.98	5	23.36	23.40	1	21,673	0.00%
2021/02/17	13	21.68	14	21.99	22.60	-1	21,185	0.00%
2021/02/05	20	20.60	1	20.60	20.60	19	21,124	0.09%
2021/02/04	0	0.00	1	20.55	20.60	-1	21,036	0.00%
2021/02/03	10	20.20	0	0.00	20.10	10	21,083	0.05%
2021/02/02	0	0.00	5	20.10	20.10	-5	21,054	-0.02%
2021/02/01	2	19.15	0	0.00	19.80	2	21,016	0.01%
2021/01/29	0	0.00	1	19.45	19.45	-1	20,990	0.00%
2021/01/28	0	0.00	2	19.63	19.55	-2	20,941	-0.01%
2021/01/27	1	19.40	0	0.00	19.45	1	20,916	0.00%
2021/01/26	3	19.78	0	0.00	19.70	3	20,753	0.01%
2021/01/22	4	19.69	3	19.53	19.80	1	20,700	0.00%
2021/01/21	12	19.85	23	19.57	19.55	-11	20,658	-0.05%
2021/01/20	7	19.76	2	19.93	19.70	5	20,550	0.02%
2021/01/19	69	20.84	66	20.95	20.45	3	20,529	0.01%
2021/01/18	10	20.45	4	20.10	20.75	6	20,590	0.03%
2021/01/15	1	20.55	0	0.00	20.50	1	20,512	0.00%
2021/01/14	3	20.80	0	0.00	21.10	3	20,317	0.01%
2021/01/13	1	21.80	0	0.00	21.50	1	20,062	0.00%
2021/01/12	6	21.80	0	0.00	21.65	6	19,936	0.03%
2021/01/11	2	22.88	0	0.00	22.75	2	19,579	0.01%
2021/01/08	2	22.83	33	23.06	23.00	-31	19,476	-0.16%
2021/01/07	1	22.85	0	0.00	22.35	1	19,165	0.01%
2021/01/06	23	22.76	1	22.50	22.30	22	19,005	0.12%
2021/01/05	1	22.10	0	0.00	22.40	1	18,620	0.01%
2021/01/04	7.9	23.39	5	22.94	23.00	2.9	18,298	0.02%
2020/12/31	2	23.00	5	23.01	23.25	-3	17,806	-0.02%
2020/12/30	10	23.50	41	23.44	23.20	-31	17,598	-0.18%
2020/12/29	24.2	24.16	8	24.41	23.55	16.2	17,264	0.09%
2020/12/28	14	23.11	7	22.88	23.30	7	16,048	0.04%
2020/12/25	41	22.85	123	22.61	22.00	-82	15,075	-0.54%	大賣/
2020/12/24	89	22.47	3	22.42	22.60	86	14,630	0.59%
2020/12/23	0	0.00	10.1	22.00	21.85	-10.1	14,265	-0.07%
2020/12/22	45	22.25	1	22.40	21.10	44	14,034	0.31%
2020/12/21	20	22.10	12.1	22.15	22.15	7.9	13,356	0.06%
2020/12/18	11	21.66	43	21.51	21.70	-32	12,909	-0.25%
2020/12/17	1	22.10	1	21.25	21.65	0	12,765	0.00%
2020/12/16	16.1	21.83	53	21.85	21.95	-36.9	12,331	-0.30%
2020/12/15	27	20.55	20	20.87	20.85	7	11,296	0.06%
2020/12/14	6.5	20.05	20	19.92	20.05	-13.5	10,747	-0.13%
2020/12/11	14	19.86	0	0.00	19.70	14	11,001	0.13%
2020/12/10	22	20.19	12	20.10	20.05	10	10,978	0.09%
2020/12/09	21	19.84	1	20.05	20.05	20	10,723	0.19%
2020/12/08	2	19.55	8	19.84	19.80	-6	10,876	-0.06%
2020/12/07	2	18.55	2	18.85	18.60	0	10,537	0.00%
2020/12/04	5	18.70	0	0.00	18.75	5	10,758	0.05%
2020/12/03	11	18.75	10	19.05	18.65	1	10,834	0.01%
2020/12/02	9	19.49	2	19.70	19.20	7	10,983	0.06%
2020/12/01	8	19.02	4	19.39	19.40	4	10,885	0.04%
2020/11/30	51	19.39	46	19.26	19.05	5	10,762	0.05%
2020/11/27	18	18.28	32	18.55	18.50	-14	10,297	-0.14%
2020/11/26	3	18.00	14.2	17.89	18.10	-11.2	10,050	-0.11%
2020/11/25	10	17.20	0	0.00	16.95	10	10,420	0.10%
2020/11/18	0	0.00	3	17.15	17.05	-3	12,690	-0.02%
2020/11/17	2	17.13	0	0.00	17.10	2	12,685	0.02%
2020/11/16	0.1	16.80	0.1	16.93	16.80	0	12,703	0.00%
2020/11/13	8	17.21	4	17.62	16.85	4	12,720	0.03%
2020/11/11	1	17.00	2	17.10	17.05	-1	12,385	-0.01%
2020/11/06	0	0.00	2	16.30	16.00	-2	12,252	-0.02%
2020/11/05	1	16.20	1	16.20	16.20	0	12,325	0.00%
2020/10/30	4	16.45	1	16.35	16.10	3	12,590	0.02%
2020/10/29	1	16.50	0	0.00	16.45	1	12,502	0.01%
2020/10/27	11	17.54	2	17.40	17.35	9	12,406	0.07%
2020/10/26	3	17.30	4	17.44	17.40	-1	12,249	-0.01%
2020/10/23	3	16.62	2	16.70	16.80	1	12,015	0.01%
2020/10/20	1	16.15	1	16.05	16.00	0	11,898	0.00%
2020/10/13	3	16.40	0	0.00	16.55	3	12,122	0.02%
2020/10/12	2	16.85	0	0.00	16.45	2	12,197	0.02%
2020/10/08	0	0.00	2	16.90	16.80	-2	12,442	-0.02%
2020/10/07	4	16.95	0	0.00	17.00	4	12,479	0.03%
2020/10/06	2	17.15	0	0.00	16.95	2	12,455	0.02%
2020/10/05	1	16.90	0	0.00	16.70	1	12,445	0.01%
2020/09/24	0	0.00	2	17.10	16.70	-2	12,623	-0.02%
2020/09/22	2	17.50	0	0.00	17.45	2	12,466	0.02%
2020/09/21	11	17.96	1	17.95	17.90	10	12,326	0.08%
2020/09/17	0	0.00	1	18.20	18.20	-1	12,245	-0.01%
2020/09/16	2	18.50	22	18.46	18.55	-20	12,087	-0.17%
2020/09/15	1	17.95	11	18.04	17.90	-10	11,716	-0.09%
2020/09/14	2	17.85	7	17.79	17.70	-5	11,687	-0.04%
2020/09/11	18	17.81	19	17.99	17.45	-1	11,673	-0.01%
2020/09/10	0	0.00	7	17.58	17.70	-7	11,860	-0.06%
2020/09/09	2	17.50	0	0.00	17.45	2	12,503	0.02%
2020/09/08	2	17.50	2	17.53	17.25	0	12,463	0.00%
2020/09/07	68	17.51	67	17.76	17.40	1	12,358	0.01%
2020/09/04	0	0.00	7	16.98	17.05	-7	12,113	-0.06%
2020/09/03	0	0.00	1	17.20	17.20	-1	12,388	-0.01%
2020/09/02	2	16.88	2	16.93	17.00	0	12,253	0.00%
2020/09/01	8	17.04	19	16.92	17.05	-11	12,117	-0.09%
2020/08/31	26	16.95	12	17.17	17.45	14	11,852	0.12%
2020/08/28	5	16.24	20.1	16.35	16.40	-15.1	11,091	-0.14%
2020/08/27	12.1	15.56	23	15.28	15.15	-10.9	10,286	-0.11%
2020/08/26	2	14.75	12	15.28	15.30	-10	9,435	-0.11%
2020/08/21	0	0.00	2	13.75	13.95	-2	9,727	-0.02%
2020/08/20	21	13.94	0	0.00	13.75	21	9,783	0.21%
2020/08/17	0	0.00	5	15.10	15.05	-5	9,622	-0.05%
2020/08/13	0	0.00	5	14.80	14.90	-5	9,576	-0.05%
2020/08/12	7	15.05	7	15.05	14.80	0	9,882	0.00%
2020/08/10	0	0.00	1	15.20	15.00	-1	9,791	-0.01%
2020/08/06	5	14.70	0	0.00	14.90	5	9,658	0.05%
2020/08/05	2	14.50	0	0.00	14.50	2	9,551	0.02%
2020/08/03	5	14.20	0	0.00	14.40	5	9,745	0.05%
2020/07/29	0	0.00	13	14.23	14.30	-13	10,326	-0.13%
2020/07/27	0	0.00	55	14.22	14.15	-55	10,380	-0.53%
2020/07/24	0	0.00	3	14.50	14.35	-3	10,448	-0.03%
2020/07/22	5	14.90	5	14.90	14.90	0	10,392	0.00%
2020/07/21	3	14.95	2	14.95	14.90	1	10,347	0.01%
2020/07/20	0	0.00	9	14.69	15.10	-9	10,242	-0.09%
2020/07/17	5	14.70	0	0.00	14.45	5	10,072	0.05%
2020/07/16	12	15.00	3	14.95	14.90	9	10,092	0.09%
2020/07/15	42	15.29	2	15.20	14.75	40	10,012	0.40%
2020/07/13	0	0.00	2	14.25	14.30	-2	9,803	-0.02%
2020/07/10	1	14.05	6	14.05	13.95	-5	10,023	-0.05%
2020/07/08	3	14.70	0	0.00	14.60	3	10,021	0.03%
2020/07/07	1	14.40	1	14.85	14.45	0	9,954	0.00%
2020/07/06	1	14.30	3	14.50	14.70	-2	9,943	-0.02%
2020/07/01	0	0.00	5	14.35	14.35	-5	10,140	-0.05%
2020/06/30	0	0.00	10	14.10	14.25	-10	10,164	-0.10%
2020/06/29	0	0.00	13.7	14.08	14.00	-13.7	10,181	-0.13%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/19	0	0.00	9	14.49	14.45	-9	10,290	-0.09%
2020/06/18	5	14.99	0	0.00	14.85	5	10,179	0.05%
2020/06/17	18	15.23	9	15.18	14.75	9	10,112	0.09%
2020/06/16	2	15.00	34	14.51	15.10	-32	9,644	-0.33%
2020/06/15	2	14.08	33	14.28	13.75	-31	8,973	-0.35%
2020/06/11	1	13.65	0	0.00	13.60	1	9,002	0.01%
2020/06/10	1	14.00	0	0.00	13.85	1	9,104	0.01%
2020/06/09	0	0.00	3	13.90	13.90	-3	9,041	-0.03%
2020/06/04	0	0.00	3	13.45	13.45	-3	9,736	-0.03%
2020/06/03	1	13.90	31	13.99	13.75	-30	9,877	-0.30%
2020/05/29	0	0.00	5	13.25	13.20	-5	10,505	-0.05%
2020/05/28	0	0.00	2	13.33	13.10	-2	10,702	-0.02%
2020/05/27	0	0.00	2	12.60	12.60	-2	10,775	-0.02%
2020/05/22	0	0.00	5	12.40	12.20	-5	13,903	-0.04%
2020/05/21	2	12.55	0	0.00	12.55	2	14,118	0.01%
2020/05/20	2	12.75	0	0.00	12.55	2	14,374	0.01%
2020/05/19	0	0.00	2	12.80	12.80	-2	14,879	-0.01%
2020/05/18	4	12.20	0	0.00	12.25	4	14,976	0.03%
2020/05/15	0	0.00	10	12.00	12.00	-10	15,174	-0.07%
2020/05/12	0	0.00	5	12.61	12.60	-5	15,106	-0.03%
2020/05/11	1	12.50	0	0.00	12.55	1	15,021	0.01%
2020/05/08	2	12.15	1	12.35	12.15	1	14,963	0.01%
2020/05/07	13	12.49	0	0.00	12.30	13	14,839	0.09%
2020/05/05	2	13.00	0	0.00	13.05	2	14,246	0.01%
2020/05/04	44	13.05	0	0.00	13.00	44	14,232	0.31%
2020/04/30	3	13.40	0	0.00	13.40	3	14,190	0.02%
2020/04/29	3	13.27	0	0.00	13.15	3	14,217	0.02%
2020/04/28	0	0.00	2	13.10	13.10	-2	14,145	-0.01%
2020/04/27	6	12.83	0	0.00	13.00	6	14,252	0.04%
2020/04/21	10	12.50	2	12.45	12.40	8	14,360	0.06%
2020/04/17	1	13.10	3	13.20	13.00	-2	14,282	-0.01%
2020/04/15	3	13.23	7	13.14	13.35	-4	14,176	-0.03%
2020/04/14	2	12.60	7	12.66	12.60	-5	14,042	-0.04%
2020/04/13	5	12.45	0	0.00	12.35	5	14,138	0.04%
2020/04/10	0	0.00	4	12.63	12.60	-4	14,301	-0.03%
2020/04/09	0	0.00	20	12.55	12.55	-20	14,554	-0.14%
2020/04/08	1	12.40	0	0.00	12.50	1	14,715	0.01%
2020/04/07	22	12.31	0	0.00	12.35	22	14,648	0.15%
2020/04/06	2	12.43	0	0.00	12.35	2	14,582	0.01%
2020/04/01	23	11.96	2	11.75	11.95	21	14,596	0.14%
2020/03/30	0	0.00	2	11.35	11.65	-2	14,875	-0.01%
2020/03/27	29	11.43	0	0.00	11.40	29	14,844	0.20%
2020/03/26	1	11.60	0	0.00	11.60	1	14,789	0.01%
2020/03/25	9	11.69	0	0.00	11.65	9	14,807	0.06%
2020/03/20	22	11.63	3	11.20	11.40	19	14,672	0.13%
2020/03/19	1	10.80	6	11.10	10.70	-5	14,718	-0.03%
2020/03/18	31	12.15	36	12.33	11.85	-5	14,753	-0.03%
2020/03/17	4	12.75	0	0.00	12.75	4	14,623	0.03%
2020/03/16	2	13.20	0	0.00	12.75	2	14,477	0.01%
2020/03/13	37	13.07	11	13.45	13.50	26	14,271	0.18%
2020/03/12	14	14.67	44	14.88	14.35	-30	14,018	-0.21%
2020/03/11	6	16.53	2	15.90	15.90	4	13,831	0.03%
2020/03/10	4	15.94	13	15.91	16.45	-9	13,569	-0.07%
2020/03/09	1	16.45	7	16.86	16.20	-6	13,285	-0.05%
2020/03/06	13	16.89	6	17.05	16.90	7	13,005	0.05%
2020/03/05	15	17.46	33	17.29	17.50	-18	12,656	-0.14%
2020/03/04	13	17.97	21	17.63	17.60	-8	12,393	-0.06%
2020/03/03	25	18.34	14	18.18	18.05	11	11,946	0.09%
2020/03/02	109	18.18	125	18.38	17.90	-16	11,585	-0.14%	大買/大賣/
2020/02/27	78	18.56	40	18.58	18.20	38	11,017	0.34%
2020/02/26	5	17.70	43	18.02	18.05	-38	9,546	-0.40%
2020/02/25	5	16.50	0	0.00	16.45	5	8,046	0.06%
2020/02/24	0	0.00	1	16.35	16.60	-1	7,737	-0.01%
2020/02/21	0	0.00	2.7	16.21	16.25	-2.7	7,447	-0.04%
2020/02/20	1	16.20	10	16.17	16.10	-9	7,157	-0.13%
2020/02/19	31	15.54	15	15.63	15.85	16	6,594	0.24%
2020/02/18	3	15.03	21	14.99	15.05	-18	6,160	-0.29%
2020/02/14	0	0.00	35	14.24	14.25	-35	5,894	-0.59%
2020/02/13	0	0.00	24	14.20	14.05	-24	5,930	-0.40%
2020/02/12	0	0.00	10	14.15	14.05	-10	5,987	-0.17%
2020/02/11	1	14.05	13	14.05	14.10	-12	6,007	-0.20%
2020/02/10	5	13.75	10	13.84	13.80	-5	6,031	-0.08%
2020/02/07	4	14.00	9	13.82	14.05	-5	6,037	-0.08%
2020/02/06	2	13.80	0	0.00	13.85	2	6,019	0.03%
2020/02/05	0	0.00	3	13.65	13.65	-3	6,017	-0.05%
2020/02/04	6	13.47	0	0.00	13.45	6	5,973	0.10%
2020/02/03	2	13.10	2	13.25	13.40	0	5,965	0.00%
2020/01/31	2	13.70	0	0.00	13.80	2	5,836	0.03%
2020/01/30	2	13.70	0	0.00	13.60	2	5,811	0.03%
2020/01/20	4	15.00	0	0.00	15.05	4	5,710	0.07%
2020/01/17	1	14.90	0	0.00	14.95	1	5,677	0.02%
2020/01/16	1	14.65	0	0.00	14.85	1	5,645	0.02%
2020/01/14	1	15.25	20	15.30	15.25	-19	5,502	-0.35%
2020/01/10	1	15.50	39	15.39	15.30	-38	5,570	-0.68%
2020/01/09	0	0.00	3	15.47	15.50	-3	5,566	-0.05%
2020/01/08	0	0.00	2	15.15	15.20	-2	5,523	-0.04%
2020/01/07	5	15.55	1	15.50	15.60	4	5,417	0.07%
2020/01/06	0	0.00	4	15.81	15.90	-4	5,266	-0.08%
2020/01/03	5	15.96	7	16.12	15.70	-2	5,073	-0.04%
2020/01/02	1	15.45	6	15.77	15.75	-5	4,772	-0.10%
2019/12/31	2	14.85	1	14.90	15.05	1	4,537	0.02%
2019/12/27	4	14.99	3	15.10	15.00	1	4,400	0.02%
2019/12/26	4	14.93	8	14.81	14.95	-4	4,265	-0.09%
2019/12/25	2	14.28	4	14.25	14.30	-2	3,898	-0.05%
2019/12/24	1	14.25	0	0.00	14.20	1	3,820	0.03%
2019/12/20	0	0.00	5	14.40	14.35	-5	3,750	-0.13%
2019/12/19	2	14.80	10	14.76	14.65	-8	3,677	-0.22%
2019/12/18	11	14.61	6	14.56	14.70	5	3,566	0.14%
2019/12/17	0	0.00	11	14.50	14.55	-11	3,473	-0.32%
2019/12/16	2	14.43	26	14.44	14.40	-24	3,346	-0.72%
2019/12/13	16	14.10	10	14.10	14.10	6	3,149	0.19%
2019/12/12	1	13.85	6	13.85	13.75	-5	2,886	-0.17%
2019/12/11	2	13.75	0	0.00	13.70	2	2,782	0.07%
2019/12/10	0	0.00	1	13.80	13.75	-1	2,747	-0.04%
2019/12/09	20	13.65	20	13.65	13.75	0	2,715	0.00%
2019/12/06	17	13.49	2	13.45	13.45	15	2,609	0.57%
2019/11/29	1	13.20	0	0.00	13.20	1	2,513	0.04%
2019/11/27	2	13.25	0	0.00	13.25	2	2,530	0.08%
2019/11/25	20	13.20	0	0.00	13.25	20	2,513	0.80%
2019/11/22	1	13.25	0	0.00	13.20	1	2,517	0.04%
2019/11/20	4	13.15	0	0.00	13.15	4	2,502	0.16%
2019/11/12	10	13.28	1	13.20	13.15	9	2,553	0.35%
2019/11/11	40	13.40	0	0.00	13.30	40	2,528	1.58%
2019/11/08	30	13.57	0	0.00	13.50	30	2,480	1.21%
2019/11/07	5	13.55	0	0.00	13.65	5	2,448	0.20%
2019/11/05	12	13.69	0	0.00	13.70	12	2,340	0.51%
2019/11/04	10	13.60	0	0.00	13.60	10	2,315	0.43%
2019/10/31	0	0.00	10	13.60	13.55	-10	2,329	-0.43%
2019/10/29	3	13.70	0	0.00	13.65	3	2,332	0.13%
2019/10/24	0	0.00	25	13.70	13.85	-25	2,305	-1.08%
2019/10/22	10	14.00	0	0.00	13.90	10	2,302	0.43%
2019/10/18	5	13.55	0	0.00	13.65	5	2,261	0.22%
2019/10/17	10	13.65	0	0.00	13.55	10	2,206	0.45%
2019/10/09	20	13.50	0	0.00	13.50	20	2,506	0.80%
2019/10/08	2	13.70	0	0.00	13.60	2	2,494	0.08%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/10/02	0.2	13.90	0	0.00	13.70	0.2	2,498	0.01%
2019/09/27	0	0.00	5	13.70	13.65	-5	2,516	-0.20%
2019/09/24	6	14.30	0	0.00	14.20	6	2,519	0.24%
2019/09/23	1	14.60	0	0.00	14.45	1	2,523	0.04%
2019/09/20	5	14.65	0	0.00	14.60	5	2,538	0.20%
2019/09/18	5	14.50	0	0.00	14.50	5	2,519	0.20%
2019/09/12	5	14.45	4	14.45	14.40	1	2,563	0.04%
2019/09/09	1	14.85	6	14.68	14.65	-5	2,563	-0.20%
2019/09/06	0	0.00	3	14.50	14.65	-3	2,503	-0.12%
2019/09/05	0	0.00	1	14.60	14.55	-1	2,505	-0.04%
2019/09/03	0	0.00	2	14.70	14.70	-2	2,606	-0.08%
2019/09/02	0	0.00	4	14.15	14.25	-4	2,565	-0.16%
2019/08/28	10	13.75	2	13.80	13.70	8	2,699	0.30%
2019/08/26	2	13.60	0	0.00	13.60	2	3,247	0.06%
2019/08/19	5	13.62	0	0.00	13.55	5	3,316	0.15%
2019/08/16	5	13.43	0	0.00	13.55	5	3,343	0.15%
2019/08/14	1	14.05	0	0.00	13.70	1	3,336	0.03%
2019/08/06	1	14.05	0	0.00	14.30	1	3,438	0.03%
2019/08/01	20	14.80	0	0.00	14.80	20	3,644	0.55%
2019/07/31	8	14.97	0	0.00	14.95	8	3,691	0.22%
2019/07/30	10	15.15	4	15.10	15.15	6	3,756	0.16%
2019/07/29	1	15.40	1	15.40	15.35	0	3,914	0.00%
2019/07/24	0	0.00	3	15.38	15.20	-3	4,820	-0.06%
2019/07/23	4	15.13	4	15.10	15.10	0	4,865	0.00%
2019/07/19	8	15.21	0	0.00	15.20	8	4,855	0.16%
2019/07/18	3	15.32	7	15.31	15.30	-4	4,860	-0.08%
2019/07/17	7	15.64	3	15.60	15.60	4	4,838	0.08%
2019/07/16	6	15.37	14	15.58	16.00	-8	4,789	-0.17%
2019/07/15	1	14.75	0	0.00	14.75	1	4,590	0.02%
2019/07/12	1	14.65	0	0.00	14.65	1	4,618	0.02%
2019/07/10	1	14.65	0	0.00	14.70	1	4,714	0.02%
2019/07/05	0	0.00	2	14.95	14.90	-2	4,981	-0.04%
2019/07/04	5	14.98	0	0.00	14.90	5	5,059	0.10%
2019/07/02	0	0.00	3	14.90	14.90	-3	5,200	-0.06%
2019/06/28	2	14.55	3	14.55	14.55	-1	5,402	-0.02%
2019/06/27	5	14.92	3	15.00	15.05	2	5,447	0.04%
2019/06/25	1	14.80	0	0.00	14.65	1	5,511	0.02%
2019/06/21	1	14.90	0	0.00	14.65	1	5,653	0.02%
2019/06/18	10	14.45	0	0.00	14.40	10	6,161	0.16%
2019/06/12	3	14.55	8	14.59	14.70	-5	8,354	-0.06%
2019/06/11	2	14.30	0	0.00	14.30	2	8,449	0.02%
2019/06/10	3	14.00	0	0.00	14.05	3	8,771	0.03%
2019/06/06	4	14.05	0	0.00	14.05	4	9,203	0.04%
2019/06/04	4	14.29	0	0.00	14.30	4	9,419	0.04%
2019/06/03	7	14.18	1	14.25	14.10	6	9,449	0.06%
2019/05/27	4	15.11	0	0.00	15.20	4	9,364	0.04%
2019/05/24	3	15.55	0	0.00	15.45	3	9,482	0.03%
2019/05/23	1	15.50	0	0.00	15.45	1	9,507	0.01%
2019/05/22	1	15.95	0	0.00	15.95	1	9,526	0.01%
2019/05/15	2	15.90	5	15.84	15.90	-3	10,090	-0.03%
2019/05/14	2	15.20	0	0.00	15.45	2	10,199	0.02%
2019/05/13	2	15.40	2	15.55	15.30	0	10,319	0.00%
2019/05/10	21	15.53	1	15.75	15.50	20	10,295	0.19%
2019/05/09	3	16.40	2	16.60	16.40	1	10,147	0.01%
2019/05/08	0	0.00	3	16.60	16.70	-3	10,122	-0.03%
2019/05/07	3	16.95	3	16.80	16.80	0	10,112	0.00%
2019/05/03	2	17.70	0	0.00	17.55	2	9,947	0.02%
2019/05/02	7	17.84	9	18.38	17.70	-2	9,848	-0.02%
2019/04/30	6	17.46	26	17.68	18.10	-20	9,508	-0.21%
2019/04/29	3	17.03	3	17.05	16.90	0	9,059	0.00%
2019/04/26	2	16.70	1	16.65	16.75	1	8,995	0.01%
2019/04/24	5	17.05	0	0.00	16.90	5	8,990	0.06%
2019/04/22	2	16.95	0	0.00	16.95	2	8,930	0.02%
2019/04/19	0	0.00	3	16.55	16.55	-3	8,864	-0.03%
2019/04/18	5	16.50	0	0.00	16.45	5	8,863	0.06%
2019/04/16	7	16.92	0	0.00	17.00	7	8,858	0.08%
2019/04/15	1	16.55	7	16.85	16.90	-6	8,825	-0.07%
2019/04/12	3	16.50	0	0.00	16.35	3	8,782	0.03%
2019/04/11	4	16.98	10	16.70	16.65	-6	8,701	-0.07%
2019/04/10	3	17.13	0	0.00	17.00	3	8,621	0.03%
2019/04/09	12	17.05	0	0.00	17.05	12	8,563	0.14%
2019/04/03	2	17.48	0	0.00	17.40	2	8,414	0.02%
2019/04/02	2	17.65	0	0.00	17.65	2	8,362	0.02%
2019/04/01	1	17.00	0	0.00	17.10	1	8,220	0.01%
2019/03/29	19	17.10	0	0.00	17.05	19	8,137	0.23%
2019/03/28	0	0.00	22	17.20	17.20	-22	8,115	-0.27%
2019/03/26	5	17.17	0	0.00	17.10	5	8,096	0.06%
2019/03/25	29	17.09	0	0.00	17.05	29	8,034	0.36%
2019/03/22	14	17.69	1	17.90	17.45	13	7,913	0.16%
2019/03/21	1	18.40	1	18.20	18.15	0	7,644	0.00%
2019/03/20	45	18.30	0	0.00	18.05	45	7,508	0.60%
2019/03/19	13	19.12	0	0.00	18.90	13	7,176	0.18%
2019/03/18	3	21.18	3	21.20	20.75	0	6,678	0.00%
2019/03/15	3	20.05	36	20.04	20.85	-33	6,362	-0.52%
2019/03/14	6	19.01	33	19.22	19.30	-27	5,534	-0.49%
2019/03/13	12	19.08	8	19.46	18.95	4	5,465	0.07%
2019/03/12	20	18.79	29	18.88	19.00	-9	5,169	-0.17%
2019/03/11	1	17.85	1	17.70	17.70	0	4,796	0.00%
2019/03/08	1	16.95	0	0.00	16.95	1	4,838	0.02%
2019/03/07	2	17.25	0	0.00	17.25	2	4,883	0.04%
2019/03/05	10	17.75	9	17.74	17.65	1	4,744	0.02%
2019/02/27	1	17.35	0	0.00	17.45	1	4,632	0.02%
2019/02/26	2	18.35	10	18.18	17.80	-8	4,707	-0.17%
2019/02/25	5	17.30	5	17.14	17.95	0	4,584	0.00%
2019/02/22	0	0.00	1	17.10	17.10	-1	4,436	-0.02%
2019/02/21	0	0.00	22	17.15	17.30	-22	4,426	-0.50%
2019/02/19	1	17.20	5	17.17	17.15	-4	4,383	-0.09%
2019/02/18	3	16.98	1	17.05	17.00	2	4,309	0.05%
2019/02/15	8	16.98	19	16.95	17.05	-11	4,241	-0.26%
2019/02/14	6	16.87	11	17.07	17.15	-5	4,070	-0.12%
2019/02/13	5	16.07	4	16.35	16.40	1	3,827	0.03%
2019/02/12	22	15.91	0	0.00	16.05	22	3,718	0.59%
2019/01/30	10	15.20	0	0.00	15.15	10	3,574	0.28%
2019/01/29	2	15.00	0	0.00	15.10	2	3,613	0.06%
2019/01/28	0	0.00	2	15.05	15.05	-2	3,608	-0.06%
2019/01/24	1	14.50	5	14.60	14.80	-4	3,623	-0.11%
2019/01/22	0	0.00	1	14.55	14.55	-1	3,580	-0.03%
2019/01/18	1	14.50	0	0.00	14.50	1	3,634	0.03%
2019/01/17	1	14.45	3	14.45	14.45	-2	3,674	-0.05%
2019/01/16	3	14.22	0	0.00	14.35	3	3,668	0.08%
2019/01/15	4	14.13	0	0.00	14.20	4	3,691	0.11%
2019/01/10	1	14.20	0	0.00	14.20	1	3,754	0.03%
2019/01/08	2	14.15	0	0.00	14.15	2	3,730	0.05%
2019/01/03	3	13.85	0	0.00	13.70	3	3,874	0.08%
2019/01/02	0	0.00	5	14.15	14.00	-5	3,875	-0.13%
2018/12/27	5	14.50	0	0.00	14.50	5	4,006	0.12%
2018/12/25	7	14.26	1	14.35	14.20	6	4,046	0.15%
2018/12/24	3	14.73	0	0.00	14.65	3	4,019	0.07%
2018/12/21	6	14.74	0	0.00	14.95	6	4,042	0.15%
2018/12/20	4	15.08	0	0.00	15.05	4	4,088	0.10%
2018/12/19	4	15.49	0	0.00	15.40	4	4,039	0.10%
2018/12/18	0	0.00	3	15.60	15.55	-3	4,038	-0.07%
2018/12/14	7	15.86	1	15.85	15.85	6	4,088	0.15%
2018/12/13	3	16.00	0	0.00	16.05	3	4,111	0.07%
2018/12/12	1	16.00	0	0.00	16.05	1	4,123	0.02%
2018/12/10	5.7	16.04	10	16.10	15.80	-4.3	4,204	-0.10%
2018/12/07	37	16.62	0	0.00	16.60	37	4,121	0.90%
2018/12/06	5	16.61	0	0.00	16.45	5	4,073	0.12%
2018/12/05	3	17.07	11	17.06	17.05	-8	4,049	-0.20%
2018/12/04	9	17.31	0	0.00	17.30	9	4,125	0.22%
2018/12/03	17	17.59	1	17.55	17.50	16	4,110	0.39%
2018/11/28	3	16.30	1	16.35	16.35	2	3,720	0.05%
2018/11/26	4	16.23	0	0.00	16.25	4	3,718	0.11%
2018/11/23	4	16.69	0	0.00	16.35	4	3,702	0.11%
2018/11/22	0	0.00	2	16.70	16.70	-2	3,519	-0.06%
2018/11/20	1	16.25	0	0.00	16.25	1	3,453	0.03%
2018/11/19	0	0.00	1	16.30	16.50	-1	3,520	-0.03%
2018/11/14	3	15.83	0	0.00	15.75	3	3,725	0.08%
2018/11/12	5	16.20	0	0.00	16.15	5	3,917	0.13%
2018/11/09	1	16.20	0	0.00	16.05	1	3,979	0.03%
2018/11/08	1	16.40	0	0.00	16.30	1	4,025	0.02%
2018/11/07	0	0.00	2	16.23	16.30	-2	4,070	-0.05%
2018/11/06	5	16.07	4	16.35	16.05	1	4,169	0.02%
2018/11/05	3	16.85	1	16.60	16.80	2	4,168	0.05%
2018/11/02	14	16.58	0	0.00	16.75	14	4,275	0.33%
2018/11/01	1	16.35	0	0.00	16.30	1	4,277	0.02%
2018/10/31	2	15.35	0	0.00	15.75	2	4,575	0.04%
2018/10/29	10	15.05	0	0.00	15.10	10	4,722	0.21%
2018/10/25	12	15.82	0	0.00	15.75	12	4,873	0.25%
2018/10/24	4	16.75	0	0.00	16.70	4	5,198	0.08%
2018/10/23	3	16.87	0	0.00	16.70	3	5,609	0.05%
2018/10/18	10	17.15	0	0.00	17.10	10	5,635	0.18%
2018/10/16	0	0.00	2	17.15	16.90	-2	5,653	-0.04%
2018/10/15	1	17.45	1	17.25	17.25	0	5,660	0.00%
2018/10/11	6	17.33	26	17.16	16.75	-20	5,614	-0.36%
2018/10/09	3	18.80	2	18.60	18.60	1	5,484	0.02%
2018/10/08	15	18.77	5	18.65	18.65	10	5,492	0.18%
2018/10/02	1	21.35	2	21.23	21.15	-1	5,441	-0.02%
2018/10/01	3	21.23	3	21.30	21.30	0	5,589	0.00%
2018/09/26	5	21.32	5	21.58	21.40	0	5,626	0.00%
2018/09/21	2	21.15	2	21.35	21.35	0	5,751	0.00%
2018/09/18	1	21.40	1	21.40	21.40	0	5,773	0.00%
2018/09/17	3	21.13	3	21.53	21.70	0	5,846	0.00%
2018/09/14	0	0.00	1	20.80	20.95	-1	5,829	-0.02%
2018/09/13	0	0.00	3	20.40	20.25	-3	5,831	-0.05%
2018/09/11	6	20.14	0	0.00	20.50	6	5,845	0.10%
2018/09/10	1	21.40	1	19.80	20.25	0	5,816	0.00%
2018/09/07	2	21.38	1	21.40	21.40	1	5,732	0.02%
2018/09/06	2	22.28	1	22.35	22.35	1	5,723	0.02%
2018/09/03	2	22.98	0	0.00	23.05	2	5,729	0.03%
2018/08/27	10	23.38	11	23.12	23.10	-1	5,802	-0.02%
2018/08/24	1	23.25	9	23.30	23.00	-8	5,806	-0.14%
2018/08/23	10	22.48	2	23.68	23.80	8	5,783	0.14%
2018/08/22	5	22.35	0	0.00	22.20	5	5,559	0.09%
2018/08/21	0	0.00	1	22.30	22.25	-1	5,557	-0.02%
2018/08/20	3	22.12	3	22.05	22.05	0	5,544	0.00%
2018/08/17	10	21.71	8	21.83	21.70	2	5,499	0.04%
2018/08/16	5	20.74	3	21.05	21.20	2	5,382	0.04%
2018/08/15	2	21.40	25	21.70	21.40	-23	5,392	-0.43%
2018/08/14	1	22.10	0	0.00	22.20	1	5,323	0.02%
2018/08/13	2	22.38	2	22.05	22.05	0	5,275	0.00%
2018/08/10	3	23.68	4	23.54	23.50	-1	5,161	-0.02%
2018/08/09	4	23.38	2	23.65	23.65	2	5,148	0.04%
2018/08/08	1	24.35	0	0.00	24.25	1	5,070	0.02%
2018/08/07	33	24.98	24	24.21	24.50	9	5,041	0.18%
2018/08/06	13	26.78	16	26.84	26.75	-3	4,767	-0.06%
2018/08/03	4	26.50	0	0.00	26.40	4	4,706	0.08%
2018/08/02	19	27.15	7	26.75	26.70	12	4,799	0.25%
2018/08/01	10	27.19	9	27.32	27.55	1	4,725	0.02%
2018/07/31	33	27.10	12	26.96	26.90	21	4,639	0.45%
2018/07/30	8	26.98	10	26.70	27.60	-2	4,313	-0.05%
2018/07/27	0	0.00	6	25.08	25.10	-6	3,894	-0.15%
2018/07/26	7	25.03	5	24.75	24.80	2	3,871	0.05%
2018/07/25	8	24.55	3	24.68	24.80	5	3,834	0.13%
2018/07/24	1	24.10	0	0.00	24.15	1	3,781	0.03%
2018/07/18	7	24.89	3	24.70	24.70	4	3,860	0.10%
2018/07/17	6	24.58	0	0.00	24.50	6	3,872	0.15%
2018/07/16	14	25.60	5	25.21	25.05	9	4,030	0.22%
2018/07/11	0	0.00	1	24.65	24.60	-1	4,045	-0.02%
2018/07/09	4	25.06	2	24.80	24.90	2	3,970	0.05%
2018/07/06	0	0.00	2	23.65	23.75	-2	3,846	-0.05%
2018/07/04	2	23.70	2	23.70	23.70	0	4,001	0.00%
2018/07/03	7	25.31	1	26.00	25.25	6	3,992	0.15%
2018/07/02	23	26.19	5	26.20	26.05	18	3,895	0.46%
2018/06/29	6	25.96	0	0.00	26.00	6	3,807	0.16%
2018/06/27	1	26.40	0	0.00	26.40	1	3,717	0.03%
2018/06/22	3	27.55	0	0.00	27.40	3	3,494	0.09%
2018/06/06	1	33.50	3	33.32	33.35	-2	3,498	-0.06%
2018/06/04	0	0.00	1	33.25	33.95	-1	3,506	-0.03%
2018/05/31	2	32.38	3	32.67	33.25	-1	3,634	-0.03%
2018/05/25	0	0.00	1	32.95	32.75	-1	3,912	-0.03%
2018/05/24	1	32.70	0	0.00	32.90	1	4,117	0.02%
2018/05/22	1	33.50	0	0.00	33.10	1	4,115	0.02%
2018/05/21	1	33.75	1	33.65	33.60	0	4,154	0.00%
2018/05/16	1	34.70	1	34.80	34.30	0	4,153	0.00%
2018/05/15	0	0.00	1	35.05	34.70	-1	4,137	-0.02%
2018/05/11	151	34.60	1	34.50	34.65	150	4,198	3.57%	大買/鉅額交易
2018/05/10	0	0.00	150	33.50	33.50	-150	4,197	-3.57%	大賣/鉅額交易
2018/05/09	2	35.23	0	0.00	35.00	2	4,093	0.05%
2018/05/08	0	0.00	1	35.15	35.20	-1	4,133	-0.02%
2018/05/04	1	35.65	2	35.35	35.30	-1	4,241	-0.02%
2018/05/03	5	35.40	4	35.16	35.70	1	4,286	0.02%
2018/04/25	3	37.30	3	37.18	36.30	0	4,699	0.00%
2018/04/24	1	37.00	1	37.10	37.00	0	4,688	0.00%
2018/04/23	1	37.05	0	0.00	37.30	1	4,693	0.02%
2018/04/20	24	37.53	29	38.00	37.20	-5	4,703	-0.11%
2018/04/19	0	0.00	2	34.85	35.50	-2	4,564	-0.04%
2018/04/18	1	34.00	0	0.00	34.50	1	4,582	0.02%
2018/04/12	1	35.30	0	0.00	35.50	1	5,264	0.02%
2018/04/11	3	35.00	1	35.35	35.00	2	5,325	0.04%
2018/04/10	1	34.80	3	35.43	35.45	-2	5,281	-0.04%
2018/03/28	2	33.05	0	0.00	33.05	2	5,580	0.04%
2018/03/26	4	32.60	0	0.00	32.20	4	5,839	0.07%
2018/03/22	2	34.25	2	34.13	34.10	0	5,842	0.00%
2018/03/19	1	36.70	3	36.27	36.00	-2	6,203	-0.03%
2018/03/16	0	0.00	2	37.20	36.65	-2	6,273	-0.03%
2018/03/15	2	37.28	1	37.40	37.25	1	6,276	0.02%
2018/03/14	0.6	37.60	1	37.60	37.75	-0.4	6,286	-0.01%
2018/03/13	1	37.80	0	0.00	37.60	1	6,329	0.02%
2018/03/12	0	0.00	1	37.80	37.60	-1	6,478	-0.02%
2018/03/09	0	0.00	30	36.95	36.80	-30	6,687	-0.45%
2018/03/08	1	36.55	1	36.35	36.50	0	6,698	0.00%
2018/03/06	2	35.23	1	34.50	36.10	1	6,922	0.01%
2018/03/05	0	0.00	1	36.95	36.15	-1	6,935	-0.01%
2018/03/01	1	36.90	0	0.00	37.35	1	6,992	0.01%
2018/02/27	0	0.00	5	36.95	36.55	-5	6,965	-0.07%
2018/02/26	7	37.06	11	36.90	37.00	-4	6,882	-0.06%
2018/02/23	1	34.70	1	33.95	34.70	0	6,714	0.00%
2018/02/12	6	31.55	1	31.45	31.05	5	6,984	0.07%
2018/02/09	5	30.40	0	0.00	31.55	5	7,023	0.07%
2018/02/06	20	32.70	0	0.00	31.20	20	7,074	0.28%
2018/02/05	0	0.00	1	33.95	34.20	-1	6,997	-0.01%
2018/02/02	4	35.03	5	35.00	34.80	-1	7,066	-0.01%
2018/02/01	10	34.50	0	0.00	34.50	10	7,156	0.14%
2018/01/31	0	0.00	4	33.70	33.40	-4	7,224	-0.06%
2018/01/30	3	33.95	0	0.00	33.90	3	7,414	0.04%
2018/01/25	20	35.80	1	35.75	35.45	19	7,477	0.25%
2018/01/24	2	35.88	0	0.00	36.00	2	7,553	0.03%
2018/01/23	1	36.00	7	36.04	36.00	-6	7,637	-0.08%
2018/01/19	1	36.15	12	35.98	36.45	-11	7,686	-0.14%
2018/01/17	0	0.00	8	37.89	37.75	-8	7,545	-0.11%
2018/01/16	3	38.00	0	0.00	37.95	3	7,750	0.04%
2018/01/12	4	37.13	0	0.00	37.20	4	8,164	0.05%
2018/01/11	2	36.95	3	36.70	36.70	-1	8,320	-0.01%
2018/01/10	7	37.49	0	0.00	37.25	7	8,355	0.08%
2018/01/09	9	38.69	11	38.15	38.00	-2	8,291	-0.02%
2018/01/08	16	38.75	0	0.00	38.00	16	8,252	0.19%
2018/01/05	1	40.65	11	41.50	41.50	-10	8,010	-0.12%
2018/01/04	1	40.50	0	0.00	40.25	1	8,136	0.01%
2018/01/03	19	40.97	9	40.90	40.95	10	8,418	0.12%