榮成 (1909)-元大-彰化券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.40
漲跌
▲0.25
漲幅
+1.65%
成交量
3,387張
產業
上市造紙類股▲0.79%
780人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

榮成 (1909)籌碼相關－元大-彰化券商分點個股進出

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

元大-彰化券商分點個股進出
元大-彰化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
2024/05/17	0	0.00	1	15.40	15.40	-1	2,124	-0.05%
2024/05/16	5	15.05	0	0.00	15.15	5	2,089	0.24%
2024/05/15	0	0.00	10	15.10	15.20	-10	2,063	-0.48%
2024/05/13	1	15.30	0	0.00	15.35	1	2,038	0.05%
2024/05/10	0	0.00	1	15.70	15.45	-1	2,030	-0.05%
2024/05/08	0	0.00	1	15.30	15.30	-1	1,971	-0.05%
2024/05/07	1	15.60	1	15.40	15.40	0	1,965	0.00%
2024/05/06	0.2	15.70	0	0.00	15.60	0.2	1,948	0.01%
2024/05/02	0	0.00	6	15.95	15.95	-6	1,900	-0.32%
2024/04/30	2	15.70	1	15.55	15.60	1	1,867	0.05%
2024/04/29	0	0.00	5	15.76	15.90	-5	1,839	-0.27%
2024/04/26	1	15.20	0	0.00	15.45	1	1,789	0.06%
2024/04/25	15	15.76	15.8	15.70	15.50	-0.8	1,767	-0.05%
2024/04/17	10	14.55	0	0.00	14.70	10	1,484	0.67%
2024/04/16	30	14.50	0	0.00	14.55	30	1,488	2.02%
2024/04/12	0	0.00	4	15.00	14.95	-4	1,421	-0.28%
2024/04/11	20	15.00	0	0.00	14.85	20	1,415	1.41%
2024/04/10	1	15.10	3	15.25	15.10	-2	1,400	-0.14%
2024/04/09	50	15.15	0	0.00	15.20	50	1,387	3.60%
2024/04/01	0	0.00	5	14.88	14.95	-5	1,282	-0.39%
2024/03/29	0	0.00	1	14.75	14.75	-1	1,257	-0.08%
2024/03/28	1	14.75	0	0.00	14.55	1	1,234	0.08%
2024/03/27	0	0.00	1	14.50	14.60	-1	1,199	-0.08%
2024/03/26	1	14.65	0	0.00	14.50	1	1,195	0.08%
2024/03/25	0	0.00	2	14.70	14.70	-2	1,183	-0.17%
2024/03/18	1	14.15	0	0.00	14.30	1	1,236	0.08%
2024/03/15	1	14.15	0	0.00	14.15	1	1,235	0.08%
2024/03/12	0	0.00	1	14.35	14.35	-1	1,210	-0.08%
2024/03/05	0	0.00	5	14.40	14.35	-5	1,171	-0.43%
2024/03/04	18	14.54	5	14.41	14.30	13	1,159	1.12%
2024/02/27	4	13.95	0	0.00	13.95	4	1,124	0.36%
2024/02/26	0	0.00	2	14.10	14.10	-2	1,113	-0.18%
2024/02/22	0	0.00	0	14.20	14.15	0	1,132	0.00%
2024/02/15	0	0.00	2	14.00	14.00	-2	1,182	-0.17%
2024/02/05	2	13.80	0	0.00	13.75	2	1,183	0.17%
2024/02/02	0.2	14.00	0	0.00	13.90	0.2	1,174	0.01%
2024/01/29	1	14.00	0	0.00	13.90	1	1,187	0.08%
2024/01/24	0	0.00	1	14.05	14.10	-1	1,224	-0.08%
2024/01/23	0	0.00	15	13.74	13.85	-15	1,233	-1.22%
2024/01/19	2	13.80	0	0.00	13.75	2	1,240	0.16%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2023/12/28	0	0.00	0.1	14.80	14.90	-0.1	1,786	-0.01%
2023/12/20	1	14.75	0	0.00	14.85	1	1,820	0.05%
2023/12/18	0	0.00	40	15.20	15.05	-40	1,817	-2.20%
2023/12/13	1	14.60	0	0.00	14.50	1	1,756	0.06%
2023/12/11	1	14.85	0	0.00	14.85	1	1,743	0.06%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/12/07	0	0.00	5	15.10	15.00	-5	1,734	-0.29%
2023/12/04	0	0.00	0.6	15.30	15.30	-0.6	1,756	-0.03%
2023/11/28	3	14.90	0	0.00	14.90	3	1,739	0.17%
2023/11/24	4	14.95	0	0.00	14.75	4	1,713	0.23%
2023/11/23	0	0.00	0.3	15.00	14.95	-0.3	1,704	-0.02%
2023/11/20	5	14.75	1	14.70	14.70	4	1,720	0.23%
2023/11/17	0	0.00	10	14.65	14.65	-10	1,716	-0.58%
2023/11/13	0	0.00	2	14.00	14.00	-2	1,670	-0.12%
2023/11/06	1	14.20	0	0.00	14.20	1	1,859	0.05%
2023/11/02	0	0.00	1	13.85	13.90	-1	1,877	-0.05%
2023/10/31	1	13.95	0	0.00	13.85	1	1,896	0.05%
2023/10/27	2	14.00	1	14.00	13.95	1	1,960	0.05%
2023/10/26	9	13.95	0	0.00	13.95	9	2,034	0.44%
2023/10/24	0.1	14.10	0	0.00	14.00	0.1	2,202	0.00%
2023/10/20	8	14.10	0	0.00	14.15	8	2,178	0.37%
2023/10/17	0	0.00	1	14.50	14.40	-1	2,124	-0.05%
2023/10/16	2	14.98	1	14.90	14.70	1	2,111	0.05%
2023/10/13	10	14.70	1	14.55	14.40	9	2,031	0.44%
2023/10/11	1	14.15	0	0.00	14.20	1	1,990	0.05%
2023/10/04	24.1	14.30	0	0.00	14.20	24.1	1,945	1.24%
2023/09/28	1	14.80	0	0.00	14.70	1	1,970	0.05%
2023/09/14	0	0.00	8	14.95	14.90	-8	2,363	-0.34%
2023/09/13	8	14.80	0	0.00	14.80	8	2,359	0.34%
2023/09/11	10.2	14.80	0	0.00	14.75	10.2	2,365	0.43%
2023/09/08	4	14.55	0	0.00	14.70	4	2,357	0.17%
2023/09/07	0	0.00	1	14.75	14.65	-1	2,372	-0.04%
2023/09/06	0	0.00	0.2	15.00	14.75	-0.2	2,391	-0.01%
2023/08/29	1	14.85	0	0.00	14.80	1	2,536	0.04%
2023/08/28	0	0.00	1	14.68	14.65	-1	2,582	-0.04%
2023/08/24	6	14.59	1.3	14.66	14.55	4.7	2,564	0.18%
2023/08/23	0	0.00	0.1	14.80	14.65	-0.1	2,578	-0.01%
2023/08/22	0.1	14.70	0.3	14.60	14.55	-0.3	2,618	-0.01%
2023/08/21	1	14.60	1.3	14.76	14.60	-0.3	2,625	-0.01%
2023/08/18	0	0.00	1	14.75	14.70	-1	2,640	-0.04%
2023/08/17	1.1	14.65	0.5	14.70	14.60	0.6	2,647	0.02%
2023/08/16	1.2	14.62	0	0.00	14.60	1.2	2,639	0.04%
2023/08/15	5.3	14.91	0	0.00	14.85	5.3	2,621	0.20%
2023/08/14	8	14.90	8	14.90	14.85	0	2,618	0.00%
2023/08/11	5.2	15.58	0	0.00	15.40	5.2	2,579	0.20%
2023/08/10	2.1	15.85	0	0.00	15.85	2.1	2,542	0.08%
2023/08/09	1	16.20	0	0.00	16.20	1	2,543	0.04%
2023/08/08	1	16.45	0	0.00	16.45	1	2,540	0.04%
2023/08/07	0	0.00	1	16.60	16.50	-1	2,564	-0.04%
2023/08/04	1	16.70	0	0.00	16.70	1	2,564	0.04%
2023/07/31	2	16.95	1	17.05	17.00	1	2,552	0.04%
2023/07/28	10	16.95	9	16.75	16.80	1	2,491	0.04%
2023/07/27	0	0.00	23	16.93	16.90	-23	2,463	-0.93%
2023/07/26	0	0.00	1	16.35	16.30	-1	2,366	-0.04%
2023/07/25	4	16.21	0	0.00	16.15	4	2,391	0.17%
2023/07/24	11	16.45	0	0.00	16.40	11	2,450	0.45%
2023/07/21	0	0.00	2	16.35	16.15	-2	2,507	-0.08%
2023/07/19	3.1	16.05	10	16.05	16.05	-7	3,032	-0.23%
2023/07/18	1	16.25	0	0.00	16.25	1	3,725	0.03%
2023/07/14	0.1	16.35	0	16.40	16.25	0	4,146	0.00%
2023/07/13	6	16.20	0	0.00	16.15	6	4,147	0.14%
2023/07/12	3	16.35	0	0.00	16.30	3	4,136	0.07%
2023/07/11	0.1	16.40	0	0.00	16.40	0.1	4,193	0.00%
2023/07/07	6	16.59	0	0.00	16.60	6	4,187	0.14%
2023/07/06	10.1	16.85	0	0.00	16.70	10.1	4,198	0.24%
2023/07/03	2.3	17.28	5	17.30	17.25	-2.7	4,091	-0.07%
2023/06/30	0.1	17.40	0	0.00	17.15	0.1	4,046	0.00%
2023/06/29	1	17.20	9.1	17.28	17.40	-8.1	4,026	-0.20%
2023/06/28	0	0.00	12	16.96	16.95	-12	3,914	-0.31%
2023/06/27	0	0.00	30	16.95	16.95	-30	3,918	-0.77%
2023/06/26	0	0.00	25	17.27	17.25	-25	3,893	-0.64%
2023/06/19	11	16.64	1.1	16.61	16.60	9.9	3,787	0.26%
2023/06/14	1	16.70	7	16.69	16.70	-6	3,824	-0.16%
2023/06/13	10	16.50	5	16.75	16.60	5	3,859	0.13%
2023/06/12	13	16.75	1	16.75	16.70	12	3,859	0.31%
2023/06/08	0	0.00	2	16.90	16.90	-2	3,922	-0.05%
2023/06/07	1	17.15	0	0.00	17.15	1	3,990	0.03%
2023/06/06	0	0.00	1	17.05	17.10	-1	4,027	-0.02%
2023/06/05	12	17.09	0	0.00	17.00	12	3,971	0.30%
2023/06/02	0	0.00	10	16.85	16.80	-10	3,956	-0.25%
2023/06/01	23	17.00	5	17.00	16.90	18	3,977	0.45%
2023/05/29	1	16.75	0	0.00	16.55	1	3,998	0.03%
2023/05/26	1	16.55	0	0.00	16.45	1	4,015	0.02%
2023/05/25	0	0.00	1	16.85	16.85	-1	4,008	-0.02%
2023/05/24	1	16.80	0	0.00	17.05	1	4,029	0.02%
2023/05/23	0	0.00	1	16.90	16.90	-1	4,044	-0.02%
2023/05/17	0	0.00	3	16.65	16.65	-3	4,128	-0.07%
2023/05/16	3	16.40	0	16.45	16.35	3	4,114	0.07%
2023/05/15	3	16.35	0	0.00	16.30	3	4,125	0.07%
2023/05/12	12	16.75	0	0.00	16.80	12	4,106	0.29%
2023/05/11	12	16.75	0	0.00	16.75	12	4,125	0.29%
2023/05/10	1	17.05	0	0.00	17.30	1	4,109	0.02%
2023/05/09	1	17.20	10	17.35	17.10	-9	4,135	-0.22%
2023/05/08	3	17.17	0	0.00	17.10	3	4,163	0.07%
2023/05/05	11	17.30	11	17.43	17.25	0	4,219	0.00%
2023/05/04	10	17.25	0	0.00	17.25	10	4,309	0.23%
2023/05/03	0	0.00	1	17.10	17.05	-1	4,384	-0.02%
2023/05/02	3	17.10	0	0.00	17.20	3	4,531	0.07%
2023/04/27	3	17.33	1.9	17.55	17.25	1.1	4,740	0.02%
2023/04/25	1	17.55	1	17.65	17.50	0	4,695	0.00%
2023/04/24	4	18.04	2	18.20	18.20	2	4,601	0.04%
2023/04/21	9.2	18.38	29	18.55	17.40	-19.8	4,338	-0.46%
2023/04/20	21	18.14	22	18.13	17.60	-1	3,709	-0.03%
2023/04/19	1	17.45	0	0.00	17.40	1	3,469	0.03%
2023/04/17	0	0.00	2	17.95	17.75	-2	3,883	-0.05%
2023/04/14	0	0.00	5	17.90	17.95	-5	4,183	-0.12%
2023/04/13	0	0.00	15	17.40	17.35	-15	4,176	-0.36%
2023/04/12	1	17.70	11	17.40	17.45	-10	4,312	-0.23%
2023/04/11	0	0.00	6	17.49	17.50	-6	4,338	-0.14%
2023/04/10	3	17.10	0	0.00	17.05	3	4,344	0.07%
2023/03/31	0	0.00	3	16.90	16.95	-3	4,456	-0.07%
2023/03/30	0	0.00	2	16.90	16.85	-2	4,551	-0.04%
2023/03/29	10	16.93	8.5	16.92	16.90	1.5	4,563	0.03%
2023/03/24	0	0.00	1	16.75	17.05	-1	4,748	-0.02%
2023/03/23	8	16.65	0	0.00	16.80	8	4,798	0.17%
2023/03/22	0	0.00	3	16.75	16.75	-3	4,805	-0.06%
2023/03/21	3.1	16.87	0	0.00	16.85	3.1	4,788	0.06%
2023/03/17	0.4	16.93	0	0.00	17.10	0.4	4,788	0.01%
2023/03/14	5	16.93	0	0.00	16.85	5	4,754	0.11%
2023/03/13	7	17.30	0	0.00	17.35	7	4,701	0.15%
2023/03/10	8	17.55	0	0.00	17.55	8	4,684	0.17%
2023/03/09	6	17.93	0	0.00	17.95	6	4,636	0.13%
2023/03/08	11	18.05	0	0.00	18.20	11	4,604	0.24%
2023/03/07	0	0.00	0.1	18.20	18.20	-0.1	4,571	0.00%
2023/03/06	1	18.15	1	18.10	18.10	0	4,575	0.00%
2023/03/03	5	18.35	0	0.00	18.30	5	4,560	0.11%
2023/03/02	5	18.55	0	0.00	18.55	5	4,589	0.11%
2023/02/22	0	0.00	1	18.60	18.65	-1	4,542	-0.02%
2023/02/20	2	18.90	16	18.60	18.90	-14	4,597	-0.30%
2023/02/13	0	0.00	0.1	18.05	18.15	-0.1	4,813	0.00%
2023/02/08	5	18.09	0	0.00	18.20	5	4,769	0.10%
2023/02/07	20	18.05	1	18.25	18.25	19	4,732	0.40%
2023/02/06	0	0.00	0.4	18.15	18.10	-0.4	4,691	-0.01%
2023/02/02	0	0.00	1	18.70	18.60	-1	4,548	-0.02%
2023/01/31	0	0.00	2.2	18.51	18.75	-2.2	4,345	-0.05%
2023/01/30	1	18.10	8	18.16	18.30	-7	4,170	-0.17%
2023/01/17	0	0.00	16	17.30	17.50	-16	3,982	-0.40%
2023/01/16	1	17.00	5	16.90	16.75	-4	3,891	-0.10%
2023/01/13	0	0.00	5	17.20	17.10	-5	3,828	-0.13%
2023/01/12	10	17.40	20	17.59	17.65	-10	3,810	-0.26%
2023/01/11	0	0.00	5	17.40	17.25	-5	3,684	-0.14%
2023/01/10	1	17.45	10	17.38	17.35	-9	3,635	-0.25%
2023/01/09	11	17.07	7	17.36	17.10	4	3,554	0.11%
2023/01/06	4	17.45	0	0.00	17.25	4	3,404	0.12%
2023/01/05	2	16.95	25	17.51	17.20	-23	3,295	-0.70%
2023/01/04	2	16.85	16.3	16.86	17.15	-14.3	3,003	-0.48%
2022/12/30	2	16.35	2.1	16.44	16.35	-0.1	2,646	0.00%
2022/12/29	5	15.75	0	0.00	15.80	5	2,510	0.20%
2022/12/28	5	15.95	4	16.10	15.85	1	2,486	0.04%
2022/12/27	0	0.00	2	16.00	16.10	-2	2,454	-0.08%
2022/12/26	0	0.00	2	15.90	15.85	-2	2,400	-0.08%
2022/12/23	0	0.00	5	15.55	15.55	-5	2,367	-0.21%
2022/12/22	5	15.65	14	15.71	15.60	-9	2,357	-0.38%
2022/12/21	0	0.00	1	15.15	15.10	-1	2,277	-0.04%
2022/12/16	10	16.18	0	0.00	15.80	10	2,185	0.46%
2022/12/15	0	0.00	2	16.00	16.05	-2	2,074	-0.10%
2022/12/14	0	0.00	1	15.55	15.55	-1	2,015	-0.05%
2022/12/13	4	15.25	0	0.00	15.35	4	2,002	0.20%
2022/12/12	2	15.15	0	0.00	15.20	2	2,003	0.10%
2022/12/09	1	15.25	0	0.00	15.35	1	2,021	0.05%
2022/12/07	3	15.55	5	15.50	15.45	-2	2,014	-0.10%
2022/12/06	5	15.96	0	0.00	15.65	5	1,992	0.25%
2022/12/05	2	16.28	0	0.00	16.25	2	1,951	0.10%
2022/12/02	2	16.30	0	0.00	16.30	2	1,956	0.10%
2022/11/30	5	16.40	0	0.00	16.40	5	1,984	0.25%
2022/11/25	1	16.55	0	0.00	16.25	1	2,018	0.05%
2022/11/24	1	16.35	0	0.00	16.45	1	2,049	0.05%
2022/11/22	1	16.05	5	16.05	16.00	-4	2,005	-0.20%
2022/11/18	1	16.20	15	16.25	16.10	-14	1,976	-0.71%
2022/11/17	6	16.53	0	0.00	16.40	6	1,952	0.31%
2022/11/16	2	16.70	3	16.90	16.65	-1	1,945	-0.05%
2022/11/15	1	16.50	3	16.50	16.60	-2	1,967	-0.10%
2022/11/14	2	16.50	28	16.62	16.55	-26	1,930	-1.35%
2022/11/11	0	0.00	63	16.22	16.25	-63	1,815	-3.47%
2022/11/10	0	0.00	2	15.65	15.70	-2	1,706	-0.12%
2022/11/09	3	15.60	26	15.61	15.60	-23	1,712	-1.34%
2022/11/07	2	15.20	0	0.00	15.20	2	1,699	0.12%
2022/10/31	0	0.00	1	14.95	14.85	-1	1,744	-0.06%
2022/10/28	1	15.10	0	0.00	14.90	1	1,796	0.06%
2022/10/27	1	14.95	0.6	15.00	15.10	0.4	1,817	0.02%
2022/10/25	1	14.80	0	0.00	14.85	1	1,834	0.05%
2022/10/21	2	15.03	0	0.00	14.90	2	1,825	0.11%
2022/10/20	1	14.80	1	15.40	15.30	0	1,816	0.00%
2022/10/18	0	0.00	2	15.40	15.45	-2	1,771	-0.11%
2022/10/17	1	15.05	1	15.15	15.25	0	1,772	0.00%
2022/10/14	12	15.33	13	15.31	15.35	-1	1,792	-0.06%
2022/10/13	2	15.40	15	15.06	14.85	-13	1,778	-0.73%
2022/10/12	3	15.47	0	0.00	15.50	3	1,779	0.17%
2022/10/11	0	0.00	1	15.35	15.30	-1	1,787	-0.06%
2022/10/07	0	0.00	2	15.25	15.40	-2	1,771	-0.11%
2022/10/05	1	15.35	4.1	15.40	15.45	-3.1	1,822	-0.17%
2022/10/04	22	15.04	0	0.00	15.05	22	1,899	1.16%
2022/09/30	0	0.00	10	14.53	14.65	-10	1,904	-0.53%
2022/09/28	1	14.35	0	0.00	14.35	1	1,963	0.05%
2022/09/27	0	0.00	2	14.75	14.80	-2	1,995	-0.10%
2022/09/26	1	14.65	0	0.00	14.70	1	2,050	0.05%
2022/09/23	1	15.00	0	0.00	15.00	1	2,102	0.05%
2022/09/22	6	14.99	0	0.00	15.05	6	2,162	0.28%
2022/09/21	7	15.24	0	0.00	15.20	7	2,153	0.32%
2022/09/16	0	0.00	1	15.40	15.55	-1	2,200	-0.05%
2022/09/14	1	15.05	0	0.00	15.15	1	2,253	0.04%
2022/09/13	5	15.35	0	0.00	15.25	5	2,267	0.22%
2022/09/08	2	15.10	0	0.00	15.15	2	2,312	0.09%
2022/09/07	0	0.00	21	15.15	15.05	-21	2,311	-0.91%
2022/09/06	3	15.55	0	0.00	15.50	3	2,312	0.13%
2022/09/02	3	16.33	1	16.60	16.30	2	2,367	0.08%
2022/09/01	2	16.30	3	16.48	16.55	-1	2,357	-0.04%
2022/08/31	0	0.00	3	16.48	16.55	-3	2,376	-0.13%
2022/08/25	0	0.00	2	16.00	16.00	-2	2,338	-0.09%
2022/08/23	0	0.00	2	15.95	15.90	-2	2,377	-0.08%
2022/08/22	52	16.18	3	16.08	16.10	49	2,375	2.06%
2022/08/19	0	0.00	2	15.60	15.70	-2	2,268	-0.09%
2022/08/18	1	15.50	0	0.00	15.50	1	2,268	0.04%
2022/08/16	11	15.44	0	0.00	15.35	11	2,273	0.48%
2022/08/15	0	0.00	4	15.15	15.20	-4	2,267	-0.18%
2022/08/12	0	0.00	5	15.02	15.00	-5	2,273	-0.22%
2022/08/09	0	14.70	0	0.00	14.70	0	2,389	0.00%
2022/08/08	2	14.65	20	14.73	14.80	-18	2,437	-0.74%
2022/08/05	20	14.80	1	14.75	14.85	19	2,466	0.77%
2022/08/04	8	14.66	3	14.65	14.65	5	2,645	0.19%
2022/08/03	1.3	14.98	1	15.15	15.15	0.3	2,680	0.01%
2022/08/02	1	15.40	3	15.35	15.35	-2	2,753	-0.07%
2022/08/01	0	0.00	2	15.75	15.75	-2	2,830	-0.07%
2022/07/26	1	15.75	0	0.00	15.80	1	3,314	0.03%
2022/07/22	0	0.00	1	15.65	15.65	-1	3,346	-0.03%
2022/07/21	1	15.50	6	15.58	15.75	-5	3,396	-0.15%
2022/07/20	0.3	15.40	0	0.00	15.45	0.3	3,387	0.01%
2022/07/19	0	0.00	8	15.37	15.40	-8	3,421	-0.23%
2022/07/15	2	15.05	0	0.00	14.95	2	3,440	0.06%
2022/07/14	1	15.10	5	15.00	15.10	-4	3,459	-0.12%
2022/07/13	20	15.15	0.7	15.10	15.05	19.3	3,472	0.56%
2022/07/12	1	15.00	1	16.00	15.15	0	3,439	0.00%
2022/07/08	0	0.00	6	15.50	15.40	-6	3,361	-0.18%
2022/07/07	1	15.30	0	0.00	15.30	1	3,368	0.03%
2022/07/05	0	0.00	10	15.38	15.35	-10	3,349	-0.30%
2022/07/01	40	16.26	0	0.00	16.10	40	3,294	1.21%
2022/06/30	4	16.80	0	0.00	16.80	4	3,261	0.12%
2022/06/29	5	17.30	0	0.00	17.30	5	3,212	0.16%
2022/06/27	6	17.59	1	17.60	17.60	5	3,231	0.15%
2022/06/24	0	0.00	4	17.20	17.25	-4	3,245	-0.12%
2022/06/23	25	16.81	4	16.84	16.95	21	3,304	0.64%
2022/06/22	2	17.25	0	0.00	16.85	2	3,350	0.06%
2022/06/21	1	17.45	0	0.00	17.50	1	3,336	0.03%
2022/06/20	3	17.23	19	17.39	17.15	-16	3,337	-0.48%
2022/06/17	0.2	17.45	0	0.00	17.70	0.2	3,318	0.01%
2022/06/15	3	17.53	0	0.00	17.70	3	3,356	0.09%
2022/06/14	1	17.40	0	0.00	17.50	1	3,375	0.03%
2022/06/13	3	17.80	5	17.90	17.75	-2	3,365	-0.06%
2022/06/10	0	0.00	5	18.25	18.20	-5	3,362	-0.15%
2022/06/09	4	18.38	0	0.00	18.40	4	3,420	0.12%
2022/06/08	0	0.00	1	18.40	18.15	-1	3,420	-0.03%
2022/06/02	3	18.22	1	18.25	18.05	2	3,693	0.05%
2022/06/01	5	18.40	6	18.40	18.40	-1	3,819	-0.03%
2022/05/31	2	18.30	0	0.00	18.25	2	3,837	0.05%
2022/05/30	3	18.30	3	18.35	18.35	0	3,840	0.00%
2022/05/26	1	18.15	0	0.00	17.95	1	3,861	0.03%
2022/05/24	0	0.00	1	18.20	17.85	-1	3,962	-0.03%
2022/05/18	1	17.80	0	0.00	18.00	1	4,072	0.02%
2022/05/16	2	17.60	0	0.00	17.55	2	4,012	0.05%
2022/05/12	26	17.63	5	17.93	17.30	21	3,961	0.53%
2022/05/11	5	18.95	10	18.75	18.75	-5	3,796	-0.13%
2022/05/10	1	19.35	0	0.00	19.35	1	3,739	0.03%
2022/05/09	8.5	19.49	16	19.70	19.55	-7.5	3,687	-0.20%
2022/05/04	2	20.80	1	20.30	20.30	1	3,881	0.03%
2022/05/03	8	20.86	11	20.98	20.70	-3	3,859	-0.08%
2022/04/29	1	20.20	1	20.50	20.10	0	3,581	0.00%
2022/04/28	5	20.20	0	0.00	20.50	5	3,595	0.14%
2022/04/27	7	20.02	20	19.98	20.05	-13	3,623	-0.36%
2022/04/26	8	20.47	2	20.65	20.45	6	3,618	0.17%
2022/04/25	11.5	20.50	0	0.00	20.45	11.5	3,639	0.32%
2022/04/22	4	21.40	0	0.00	21.40	4	3,660	0.11%
2022/04/20	0	0.00	2	21.15	21.15	-2	3,701	-0.05%
2022/04/19	0	0.00	2	20.80	20.90	-2	3,775	-0.05%
2022/04/18	9	20.48	0	0.00	20.35	9	3,820	0.24%
2022/04/15	1	20.75	10	20.75	20.65	-9	3,876	-0.23%
2022/04/14	11	21.00	11	21.05	21.05	0	3,967	0.00%
2022/04/12	5.5	20.45	1	20.45	20.35	4.5	4,015	0.11%
2022/04/08	10	20.98	0	0.00	21.30	10	4,070	0.25%
2022/04/07	1	21.20	0	0.00	20.90	1	4,086	0.02%
2022/04/06	2	21.48	0	0.00	21.50	2	4,130	0.05%
2022/03/31	0	0.00	3	21.40	21.40	-3	4,465	-0.07%
2022/03/30	0	0.00	4	21.10	21.30	-4	4,694	-0.09%
2022/03/29	4	21.31	0	0.00	21.10	4	4,766	0.08%
2022/03/28	7	21.11	8	21.44	21.50	-1	4,754	-0.02%
2022/03/25	13	21.05	0.1	21.00	20.90	12.9	4,695	0.28%
2022/03/24	0	21.30	0	0.00	21.40	0	4,671	0.00%
2022/03/18	1	21.10	1	21.15	21.15	0	5,233	0.00%
2022/03/17	10	20.70	0	0.00	20.95	10	5,248	0.19%
2022/03/16	1	20.40	0	0.00	20.45	1	5,284	0.02%
2022/03/15	0	0.00	9	20.65	20.40	-9	5,354	-0.17%
2022/03/14	1	20.90	5	21.08	20.85	-4	5,376	-0.07%
2022/03/11	12	20.51	3	20.62	20.60	9	5,421	0.17%
2022/03/10	0	0.00	2	20.25	20.40	-2	5,400	-0.04%
2022/03/09	5	19.53	0	0.00	19.55	5	5,402	0.09%
2022/03/08	5.8	19.58	5	19.30	19.20	0.8	5,494	0.01%
2022/03/07	5	20.10	3	20.40	20.15	2	5,424	0.04%
2022/03/03	1	21.65	0	0.00	21.70	1	5,550	0.02%
2022/03/02	0.2	21.65	1	21.60	21.65	-0.8	5,616	-0.01%
2022/03/01	1	21.80	1	21.85	21.80	0	5,678	0.00%
2022/02/25	1	21.65	0	0.00	21.60	1	5,733	0.02%
2022/02/24	14	21.75	0	0.00	21.70	14	5,783	0.24%
2022/02/23	9	22.51	0	0.00	22.40	9	5,727	0.16%
2022/02/22	1	22.55	0	0.00	22.45	1	5,772	0.02%
2022/02/21	0	0.00	1	23.15	23.20	-1	5,849	-0.02%
2022/02/18	3	22.53	2	22.50	22.50	1	5,964	0.02%
2022/02/17	0	0.00	4	22.63	22.55	-4	6,082	-0.07%
2022/02/16	16	22.35	0	0.00	22.50	16	6,176	0.26%
2022/02/15	15	22.45	0	0.00	22.30	15	6,216	0.24%
2022/02/14	4	22.51	0	0.00	22.40	4	6,296	0.06%
2022/02/11	1.5	23.03	0	0.00	22.90	1.5	6,319	0.02%
2022/02/10	5	23.25	6	23.29	23.20	-1	6,373	-0.02%
2022/02/09	1	22.90	4	23.18	23.20	-3	6,444	-0.05%
2022/02/08	0	0.00	2	23.05	23.10	-2	6,500	-0.03%
2022/02/07	0	0.00	4	22.46	22.70	-4	6,516	-0.06%
2022/01/26	4.1	21.87	8	22.13	22.05	-3.9	6,721	-0.06%
2022/01/25	1	22.00	5	22.20	22.05	-4	7,132	-0.06%
2022/01/24	1	22.35	0	0.00	22.50	1	7,333	0.01%
2022/01/20	0	0.00	2	23.25	23.25	-2	7,536	-0.03%
2022/01/19	5.1	22.75	5	22.80	22.75	0.1	7,583	0.00%
2022/01/18	1	22.95	0	0.00	22.90	1	7,684	0.01%
2022/01/17	6	22.91	10	22.85	22.95	-4	7,695	-0.05%
2022/01/14	6	23.35	1	23.75	23.15	5	7,691	0.07%
2022/01/13	30.2	23.60	3	23.63	23.60	27.2	7,693	0.35%
2022/01/12	7	23.06	7	23.24	23.55	0	7,741	0.00%
2022/01/11	8.2	23.20	5	23.15	23.10	3.2	7,689	0.04%
2022/01/10	0.5	23.40	3	23.20	23.45	-2.5	7,762	-0.03%
2022/01/05	1	23.85	0	0.00	23.80	1	7,888	0.01%
2022/01/04	32	23.91	0	0.00	23.90	32	8,033	0.40%
2022/01/03	1	24.00	0	0.00	24.10	1	8,236	0.01%
2021/12/30	0	0.00	5	24.46	24.40	-5	8,439	-0.06%
2021/12/28	2	24.30	2	24.25	24.25	0	8,912	0.00%
2021/12/27	0	0.00	26	24.78	24.55	-26	8,969	-0.29%
2021/12/24	19	24.38	69	24.59	24.55	-50	8,872	-0.56%
2021/12/23	0	0.00	19	24.06	24.20	-19	8,763	-0.22%
2021/12/21	2	23.85	4	23.70	23.85	-2	9,672	-0.02%
2021/12/20	15	23.80	0	0.00	23.75	15	10,919	0.14%
2021/12/17	7	23.54	3	23.68	23.70	4	11,626	0.03%
2021/12/16	2	23.48	0	0.00	23.40	2	11,709	0.02%
2021/12/15	7	23.56	1	23.55	23.50	6	11,757	0.05%
2021/12/14	36	23.94	8	23.78	23.60	28	11,674	0.24%
2021/12/13	0.1	23.80	0	0.00	23.65	0.1	11,356	0.00%
2021/12/10	12	23.90	9	24.10	23.80	3	11,436	0.03%
2021/12/09	3	24.18	0	24.30	24.10	3	11,418	0.03%
2021/12/08	1	24.50	0	0.00	24.50	1	11,350	0.01%
2021/12/07	17	24.67	0	0.00	24.55	17	11,364	0.15%
2021/12/03	6	24.70	2	25.03	24.55	4	11,460	0.03%
2021/12/02	4	24.74	5	24.66	24.55	-1	11,521	-0.01%
2021/12/01	4	23.83	0	0.00	24.10	4	11,489	0.03%
2021/11/30	12	23.84	3	23.95	24.15	9	11,498	0.08%
2021/11/29	21.2	23.75	21	23.66	23.70	0.2	11,497	0.00%
2021/11/26	50	24.64	0	0.00	24.35	50	11,492	0.44%
2021/11/25	5	25.02	2	25.08	25.15	3	11,641	0.03%
2021/11/24	3	24.83	6	24.75	24.90	-3	11,883	-0.03%
2021/11/23	3	24.48	10	24.82	24.30	-7	12,181	-0.06%
2021/11/22	0.2	25.00	0	0.00	24.95	0.2	12,441	0.00%
2021/11/19	8.1	25.09	2	25.00	25.00	6.1	12,794	0.05%
2021/11/18	3	25.37	8.2	25.57	25.35	-5.2	13,135	-0.04%
2021/11/17	22.1	24.88	0	0.00	24.90	22.1	13,576	0.16%
2021/11/16	0	0.00	11	25.55	25.45	-11	14,031	-0.08%
2021/11/15	7.2	25.07	17	25.15	25.00	-9.9	14,288	-0.07%
2021/11/12	1	25.40	5	25.39	25.35	-4	14,419	-0.03%
2021/11/11	0	0.00	10.1	25.25	25.25	-10.1	14,487	-0.07%
2021/11/10	6	25.65	1	25.25	25.25	5	14,686	0.03%
2021/11/09	0	0.00	32	25.52	25.50	-32	14,727	-0.22%
2021/11/08	7	25.41	4	25.50	25.50	3	14,830	0.02%
2021/11/05	1	24.90	3	25.00	25.20	-2	14,893	-0.01%
2021/11/04	4	25.49	0	0.00	25.10	4	14,941	0.03%
2021/11/03	0	0.00	2	25.80	25.55	-2	14,868	-0.01%
2021/11/02	4	25.69	15	25.69	25.75	-11	14,598	-0.08%
2021/11/01	8	24.71	1	24.75	24.70	7	14,140	0.05%
2021/10/29	3	23.48	9	23.67	24.00	-6	13,986	-0.04%
2021/10/28	11	23.22	7	23.30	23.25	4	13,892	0.03%
2021/10/27	2	23.35	0	0.00	23.20	2	13,948	0.01%
2021/10/26	11	23.70	0	0.00	23.50	11	13,963	0.08%
2021/10/25	0	0.00	6	24.02	24.15	-6	14,064	-0.04%
2021/10/22	2	23.60	1	24.20	23.85	1	14,236	0.01%
2021/10/21	5	24.20	2	24.20	24.25	3	14,331	0.02%
2021/10/20	9	24.15	0	0.00	23.90	9	14,407	0.06%
2021/10/19	2	23.80	0	0.00	23.75	2	14,536	0.01%
2021/10/18	7	23.84	1	23.65	23.75	6	14,696	0.04%
2021/10/15	0	0.00	13	23.68	23.60	-13	14,801	-0.09%
2021/10/14	6	23.33	8	23.43	23.30	-2	14,915	-0.01%
2021/10/13	16	23.17	1	22.90	22.95	15	14,981	0.10%
2021/10/12	17	23.21	4	23.28	23.35	13	15,093	0.09%
2021/10/08	16	24.11	2	23.80	23.80	14	15,197	0.09%
2021/10/07	11	24.63	3	24.63	24.60	8	15,341	0.05%
2021/10/06	14	25.43	0	0.00	24.40	14	15,683	0.09%
2021/10/05	1	25.30	2	25.25	26.20	-1	15,845	-0.01%
2021/10/04	0	0.00	3	26.47	26.00	-3	16,253	-0.02%
2021/10/01	7	27.15	0	0.00	26.60	7	17,458	0.04%
2021/09/30	4	27.93	2.2	28.01	28.15	1.8	19,544	0.01%
2021/09/29	2	27.35	2	27.43	27.35	0	20,578	0.00%
2021/09/28	76	28.89	45	28.65	28.00	31	20,798	0.15%
2021/09/27	28	29.03	48.1	29.03	29.10	-20.1	20,738	-0.10%
2021/09/24	24	27.75	41	27.98	27.50	-17	20,876	-0.08%
2021/09/23	1	25.15	1	25.35	26.30	0	21,071	0.00%
2021/09/22	15.1	25.13	0	0.00	25.15	15.1	21,199	0.07%
2021/09/16	35	26.29	0	0.00	26.20	35	21,692	0.16%
2021/09/15	11	26.20	14	26.68	26.75	-3	22,009	-0.01%
2021/09/14	6	26.68	1	26.55	26.50	5	23,056	0.02%
2021/09/10	2	26.85	0	0.00	26.90	2	24,983	0.01%
2021/09/09	0	0.00	11	26.89	26.85	-11	25,064	-0.04%
2021/09/08	11	26.33	3	26.60	26.15	8	25,148	0.03%
2021/09/07	12	26.85	2	26.75	26.85	10	25,156	0.04%
2021/09/06	3	27.03	3	26.90	27.05	0	25,237	0.00%
2021/09/03	11	27.55	0	0.00	27.35	11	25,676	0.04%
2021/09/02	11	27.68	3.1	27.54	27.40	8	26,116	0.03%
2021/09/01	2	28.50	0.1	28.25	28.05	2	26,306	0.01%
2021/08/31	14	28.25	4	28.15	28.20	10	26,884	0.04%
2021/08/30	25	28.94	35.1	28.86	28.80	-10.1	28,273	-0.04%
2021/08/27	22.2	30.06	10	30.05	29.80	12.2	28,864	0.04%
2021/08/26	1	30.40	41	30.37	30.40	-40	30,057	-0.13%
2021/08/25	45	30.20	21	29.90	29.80	24	30,309	0.08%
2021/08/24	12	29.96	35	30.13	30.20	-23	30,105	-0.08%
2021/08/23	40	29.12	22	29.45	29.80	18	29,992	0.06%
2021/08/20	2	29.45	50	28.93	29.35	-48	29,683	-0.16%
2021/08/19	31	27.91	5	27.70	27.25	26	29,232	0.09%
2021/08/18	7	27.01	0	0.00	27.65	7	28,981	0.02%
2021/08/17	0	0.00	2	28.03	27.20	-2	29,034	-0.01%
2021/08/16	43.1	27.48	46.4	27.75	28.20	-3.3	29,325	-0.01%
2021/08/13	1	27.35	3	27.83	27.70	-2	29,278	-0.01%
2021/08/12	2	27.60	10	27.53	27.45	-8	29,479	-0.03%
2021/08/11	7	27.34	0	0.00	27.25	7	29,712	0.02%
2021/08/10	0	0.00	9	27.92	27.80	-9	30,267	-0.03%
2021/08/06	6	27.63	9	27.63	27.50	-3	30,886	-0.01%
2021/08/04	0	0.00	5	27.96	28.00	-5	32,036	-0.02%
2021/08/03	1	27.80	10	27.80	27.90	-9	33,285	-0.03%
2021/08/02	6	27.52	1	28.20	28.10	5	33,857	0.01%
2021/07/30	7	28.33	4	28.35	28.25	3	33,900	0.01%
2021/07/29	6	28.58	18	28.59	28.85	-12	34,038	-0.04%
2021/07/28	4	27.10	1	27.00	26.75	3	34,043	0.01%
2021/07/27	6.2	27.74	3	27.72	27.50	3.2	34,246	0.01%
2021/07/26	18	28.19	2	28.80	28.10	16	34,397	0.05%
2021/07/23	0	0.00	3	28.87	29.00	-3	34,542	-0.01%
2021/07/22	8.1	27.80	8	27.86	27.90	0.1	34,617	0.00%
2021/07/21	0	0.00	4.8	27.89	27.95	-4.8	34,729	-0.01%
2021/07/20	5	28.95	1.1	28.92	28.70	3.9	35,260	0.01%
2021/07/19	0	0.00	6.5	29.72	29.75	-6.5	35,762	-0.02%
2021/07/16	12	29.37	6	29.93	29.55	6	37,051	0.02%
2021/07/15	1	29.10	21	29.30	29.80	-20	37,296	-0.05%
2021/07/14	15.2	28.51	12.2	28.59	28.65	3	37,389	0.01%
2021/07/13	49.5	29.40	15.3	29.59	28.55	34.2	37,654	0.09%
2021/07/12	20.2	30.57	3	30.23	30.00	17.2	37,373	0.05%
2021/07/09	31.3	31.22	49	31.31	30.60	-17.8	37,170	-0.05%
2021/07/08	52.7	31.48	8	31.63	31.20	44.7	37,200	0.12%
2021/07/07	74	32.21	150	32.31	33.00	-76	37,498	-0.20%	大賣/
2021/07/06	39	30.78	143.4	30.96	30.20	-104.4	36,604	-0.29%	大賣/鉅額交易
2021/07/05	22.4	28.91	20	29.16	29.30	2.4	35,690	0.01%
2021/07/02	24	29.29	33	29.70	28.75	-9	35,679	-0.03%
2021/07/01	40	29.67	93	29.74	29.15	-53	35,241	-0.15%
2021/06/30	25	29.02	42	28.95	29.10	-17	34,075	-0.05%
2021/06/29	2	28.38	17	28.09	27.95	-15	33,456	-0.04%
2021/06/28	21	27.97	5	27.74	28.05	16	33,345	0.05%
2021/06/25	24	28.61	2	28.45	28.40	22	33,139	0.07%
2021/06/24	13	28.26	2	28.48	28.05	11	33,230	0.03%
2021/06/23	74	29.03	76	28.92	28.00	-2	32,962	-0.01%
2021/06/22	29	28.57	107	28.58	28.35	-78	32,133	-0.24%	大賣/
2021/06/21	34	27.03	26.1	26.89	27.20	7.9	31,048	0.03%
2021/06/18	19	25.94	6	26.16	26.20	13	30,521	0.04%
2021/06/17	2	25.83	15	26.07	26.05	-13	30,515	-0.04%
2021/06/16	6	26.14	2	26.00	25.75	4	30,607	0.01%
2021/06/15	4	25.99	9	26.15	26.20	-5	30,771	-0.02%
2021/06/11	26	25.93	17	25.80	25.80	9	30,806	0.03%
2021/06/09	15	26.26	3	26.55	25.80	12	30,328	0.04%
2021/06/08	24	26.81	23	26.75	26.95	1	30,281	0.00%
2021/06/07	60	26.83	75	26.68	26.75	-15	30,078	-0.05%
2021/06/04	47	26.34	50.1	25.94	25.45	-3.1	29,176	-0.01%
2021/06/03	61.6	26.38	82	26.27	26.30	-20.4	28,926	-0.07%
2021/06/02	29	25.01	44.3	25.03	25.00	-15.3	27,737	-0.06%
2021/06/01	0	0.00	11	23.49	24.05	-11	27,738	-0.04%
2021/05/31	26.3	23.87	2	23.95	23.45	24.3	28,031	0.09%
2021/05/28	22	23.44	34	23.26	23.40	-12	28,241	-0.04%
2021/05/27	59	22.82	4	22.90	22.55	55	28,840	0.19%
2021/05/26	1	22.25	2	22.63	22.65	-1	28,940	0.00%
2021/05/25	24	22.64	1	22.80	22.45	23	29,170	0.08%
2021/05/24	29	22.45	2	22.30	22.50	27	29,306	0.09%
2021/05/21	11	21.22	5	21.56	21.80	6	29,216	0.02%
2021/05/20	2	21.05	5	21.03	20.90	-3	29,656	-0.01%
2021/05/19	4.1	21.41	12	21.00	21.65	-7.9	29,814	-0.03%
2021/05/18	33	20.65	13	20.85	21.40	20	29,967	0.07%
2021/05/17	3	19.83	22	19.87	19.75	-19	29,750	-0.06%
2021/05/14	18	22.87	6	21.84	21.90	12	29,442	0.04%
2021/05/13	36	23.30	15	22.42	22.75	21	29,129	0.07%
2021/05/12	60	25.54	30	26.05	24.30	30	28,784	0.10%
2021/05/11	37	28.64	33	29.07	27.00	4	28,130	0.01%
2021/05/10	13	27.93	33	28.10	27.70	-20	26,837	-0.07%
2021/05/07	7	25.58	39	26.21	26.30	-32	26,299	-0.12%
2021/05/06	5	26.30	16	25.64	26.05	-11	26,174	-0.04%
2021/05/05	5	27.10	22	26.65	26.20	-17	26,135	-0.07%
2021/05/04	38	25.88	14	25.36	25.65	24	26,011	0.09%
2021/05/03	20	28.29	13	28.20	27.75	7	25,692	0.03%
2021/04/29	9	29.03	18	29.19	29.20	-9	25,556	-0.04%
2021/04/28	16	29.37	17	29.36	29.50	-1	25,490	0.00%
2021/04/27	21	29.00	3.8	28.97	29.05	17.2	25,392	0.07%
2021/04/26	45	29.56	13	29.77	29.45	32	25,277	0.13%
2021/04/23	19.2	28.27	11	28.72	28.80	8.2	24,765	0.03%
2021/04/22	24	29.58	46.2	29.37	28.15	-22.2	24,382	-0.09%
2021/04/21	37	28.49	52	28.49	28.50	-15	23,289	-0.06%
2021/04/20	18	28.08	11	28.00	28.15	7	22,959	0.03%
2021/04/19	19.2	28.24	13	28.50	28.60	6.2	22,984	0.03%
2021/04/16	7	26.78	29.5	27.23	27.35	-22.5	22,491	-0.10%
2021/04/15	3	26.68	2	27.20	26.55	1	22,548	0.00%
2021/04/14	31	26.69	60.7	26.40	26.50	-29.7	22,414	-0.13%
2021/04/13	93	28.55	117	28.83	27.45	-24	22,241	-0.11%	大賣/
2021/04/12	135	26.93	158	27.36	27.70	-23	21,035	-0.11%	大買/大賣/
2021/04/09	28	25.15	4	25.18	25.20	24	20,166	0.12%
2021/04/08	15	25.87	46	25.53	25.75	-31	20,195	-0.15%
2021/04/07	8	25.31	9	25.15	25.20	-1	20,189	0.00%
2021/04/06	7.2	25.29	19	25.49	25.45	-11.8	21,139	-0.06%
2021/04/01	38	25.38	3	25.47	25.40	35	21,886	0.16%
2021/03/31	3	25.08	5	25.20	25.00	-2	22,025	-0.01%
2021/03/30	36	25.12	0.5	25.15	25.05	35.5	22,293	0.16%
2021/03/29	33.5	25.25	13	25.18	25.15	20.5	22,530	0.09%
2021/03/25	59	24.66	8	24.61	24.35	51	23,415	0.22%
2021/03/24	7	24.86	27	24.52	24.70	-20	23,412	-0.09%
2021/03/23	3	24.43	1	24.25	24.20	2	23,728	0.01%
2021/03/22	2	24.48	5	24.60	24.55	-3	24,839	-0.01%
2021/03/19	15	24.33	8	24.32	24.35	7	25,482	0.03%
2021/03/18	18	24.73	9	24.65	24.65	9	25,393	0.04%
2021/03/17	1	24.60	7	25.00	25.00	-6	25,353	-0.02%
2021/03/16	41.4	25.35	9	25.44	25.05	32.4	25,596	0.13%
2021/03/15	37.1	26.34	13	26.32	26.00	24.1	25,472	0.09%
2021/03/12	112.3	26.44	108	25.99	26.50	4.3	25,862	0.02%	大買/大賣/
2021/03/11	75.5	26.66	61	26.31	26.20	14.5	25,667	0.06%
2021/03/10	70	26.45	62	26.35	26.60	8	25,320	0.03%
2021/03/09	7	25.82	97.5	26.13	26.60	-90.5	24,847	-0.36%
2021/03/08	5	25.90	26	25.53	25.25	-21	24,442	-0.09%
2021/03/05	53	24.99	22	24.87	25.10	31	24,446	0.13%
2021/03/04	14	25.21	31.1	25.62	25.35	-17.1	24,527	-0.07%
2021/03/03	14	24.95	22.1	24.81	25.10	-8.1	24,643	-0.03%
2021/03/02	53.5	25.08	55.2	24.95	23.85	-1.7	24,673	-0.01%
2021/02/26	15	24.65	11	24.67	24.55	4	23,870	0.02%
2021/02/25	8	24.79	15	24.62	24.50	-7	23,628	-0.03%
2021/02/24	29	23.85	59	24.08	23.75	-30	23,315	-0.13%
2021/02/23	8	24.74	13	24.85	24.90	-5	22,923	-0.02%
2021/02/22	30.5	24.51	42	24.73	24.40	-11.5	22,613	-0.05%
2021/02/19	9	23.84	15	23.91	24.00	-6	21,988	-0.03%
2021/02/18	58	23.14	34	23.14	23.40	24	21,673	0.11%
2021/02/17	5	22.20	22	22.20	22.60	-17	21,185	-0.08%
2021/02/05	12	20.52	0	0.00	20.60	12	21,124	0.06%
2021/02/04	4	20.45	3	20.35	20.60	1	21,036	0.00%
2021/02/03	0	0.00	3.6	20.13	20.10	-3.6	21,083	-0.02%
2021/02/02	0	0.00	1	20.05	20.10	-1	21,054	0.00%
2021/02/01	32	19.20	10	19.25	19.80	22	21,016	0.10%
2021/01/29	2	19.40	1	19.60	19.45	1	20,990	0.00%
2021/01/28	1	19.50	2	19.70	19.55	-1	20,941	0.00%
2021/01/27	7.7	19.21	30	19.45	19.45	-22.3	20,916	-0.11%
2021/01/26	6.3	19.72	14	19.73	19.70	-7.7	20,753	-0.04%
2021/01/25	20	20.16	7	19.86	20.25	13	20,681	0.06%
2021/01/22	0	0.00	7	19.60	19.80	-7	20,700	-0.03%
2021/01/21	5	19.55	10	19.50	19.55	-5	20,658	-0.02%
2021/01/20	7	19.81	16	19.73	19.70	-9	20,550	-0.04%
2021/01/19	21	20.75	11	20.46	20.45	10	20,529	0.05%
2021/01/18	3	20.20	8	20.65	20.75	-5	20,590	-0.02%
2021/01/15	10	20.40	6	20.49	20.50	4	20,512	0.02%
2021/01/14	17	21.06	1	21.40	21.10	16	20,317	0.08%
2021/01/13	42	21.84	11	21.49	21.50	31	20,062	0.15%
2021/01/12	27	21.84	26	21.53	21.65	1	19,936	0.01%
2021/01/11	4	22.90	0	0.00	22.75	4	19,579	0.02%
2021/01/08	1	22.85	64	22.62	23.00	-63	19,476	-0.32%
2021/01/07	57	22.47	30	22.41	22.35	27	19,165	0.14%
2021/01/06	40	22.57	9	22.66	22.30	31	19,005	0.16%
2021/01/05	22	22.33	21	22.45	22.40	1	18,620	0.01%
2021/01/04	77	23.27	32	22.92	23.00	45	18,298	0.25%
2020/12/31	6	23.03	37.1	23.10	23.25	-31.1	17,806	-0.17%
2020/12/30	109	23.45	91	23.33	23.20	18	17,598	0.10%	大買/
2020/12/29	73	24.11	36	24.44	23.55	37	17,264	0.21%
2020/12/28	77	23.29	102.4	23.33	23.30	-25.4	16,048	-0.16%	大賣/
2020/12/25	78	22.54	4	22.26	22.00	74	15,075	0.49%
2020/12/24	3	22.42	25.1	22.48	22.60	-22.1	14,630	-0.15%
2020/12/23	5	21.54	129	21.57	21.85	-124	14,265	-0.87%	大賣/鉅額交易
2020/12/22	60	22.33	30	22.49	21.10	30	14,034	0.21%
2020/12/21	10	21.95	15	22.01	22.15	-5	13,356	-0.04%
2020/12/18	23	21.46	27	21.71	21.70	-4	12,909	-0.03%
2020/12/17	37	21.50	40	21.66	21.65	-3	12,765	-0.02%
2020/12/16	67	22.04	46	21.85	21.95	21	12,331	0.17%
2020/12/15	3	20.50	44.1	20.79	20.85	-41.1	11,296	-0.36%
2020/12/14	8	19.91	6	20.06	20.05	2	10,747	0.02%
2020/12/11	2	19.93	5	20.05	19.70	-3	11,001	-0.03%
2020/12/10	12	20.53	16	20.40	20.05	-4	10,978	-0.04%
2020/12/09	4	19.84	31	20.05	20.05	-27	10,723	-0.25%
2020/12/08	22	19.55	23	19.70	19.80	-1	10,876	-0.01%
2020/12/07	2	18.80	2	18.80	18.60	0	10,537	0.00%
2020/12/04	4	18.61	46	18.69	18.75	-42	10,758	-0.39%
2020/12/03	22	18.68	12	18.67	18.65	10	10,834	0.09%
2020/12/02	9	19.24	17	19.23	19.20	-8	10,983	-0.07%
2020/12/01	34	19.15	64	19.34	19.40	-30	10,885	-0.28%
2020/11/30	94	19.34	47	19.38	19.05	47	10,762	0.44%
2020/11/27	77	18.41	44.1	18.63	18.50	32.9	10,297	0.32%
2020/11/26	71	17.81	28	17.76	18.10	43	10,050	0.43%
2020/11/25	2	17.00	0	0.00	16.95	2	10,420	0.02%
2020/11/20	3	16.90	0	0.00	17.00	3	12,641	0.02%
2020/11/19	6	17.00	5	16.95	17.00	1	12,682	0.01%
2020/11/18	1	17.10	0	0.00	17.05	1	12,690	0.01%
2020/11/17	6	17.14	1	16.85	17.10	5	12,685	0.04%
2020/11/16	1	16.95	0	0.00	16.80	1	12,703	0.01%
2020/11/13	5	17.13	17	17.52	16.85	-12	12,720	-0.09%
2020/11/11	1	16.90	14	17.08	17.05	-13	12,385	-0.10%
2020/11/10	10	16.73	0	0.00	16.75	10	12,326	0.08%
2020/11/09	0	0.00	3	16.50	16.50	-3	12,306	-0.02%
2020/11/06	0	0.00	1	16.05	16.00	-1	12,252	-0.01%
2020/11/04	1	16.35	2	16.35	16.35	-1	12,490	-0.01%
2020/11/03	2	16.35	0.2	16.45	16.35	1.8	12,468	0.01%
2020/11/02	4	16.18	0	0.00	16.45	4	12,625	0.03%
2020/10/30	3	16.42	0	0.00	16.10	3	12,590	0.02%
2020/10/29	1	16.45	0	0.00	16.45	1	12,502	0.01%
2020/10/28	2	17.20	0	0.00	16.80	2	12,444	0.02%
2020/10/27	6	17.50	0	0.00	17.35	6	12,406	0.05%
2020/10/26	6	17.36	7	17.39	17.40	-1	12,249	-0.01%
2020/10/23	0	0.00	10	16.25	16.80	-10	12,015	-0.08%
2020/10/22	11	16.15	1	16.30	16.15	10	11,926	0.08%
2020/10/20	1	15.95	0	0.00	16.00	1	11,898	0.01%
2020/10/19	6	16.14	0	0.00	16.25	6	11,898	0.05%
2020/10/16	2	16.30	0	0.00	16.15	2	11,900	0.02%
2020/10/15	2	16.30	0	0.00	16.40	2	11,979	0.02%
2020/10/12	1	16.55	0	0.00	16.45	1	12,197	0.01%
2020/10/08	0	0.00	10	16.95	16.80	-10	12,442	-0.08%
2020/10/07	20	16.98	0	0.00	17.00	20	12,479	0.16%
2020/10/06	0	0.00	1	17.20	16.95	-1	12,455	-0.01%
2020/09/29	1	16.75	0	0.00	16.75	1	12,585	0.01%
2020/09/28	10	16.95	5	16.85	16.90	5	12,652	0.04%
2020/09/25	7	16.89	5	16.95	16.50	2	12,726	0.02%
2020/09/24	14	16.88	75	16.86	16.70	-61	12,623	-0.48%
2020/09/23	55	17.63	0	0.00	17.65	55	12,487	0.44%
2020/09/22	0	0.00	31	17.45	17.45	-31	12,466	-0.25%
2020/09/21	1	18.05	18	18.14	17.90	-17	12,326	-0.14%
2020/09/18	3	18.33	11	18.32	18.25	-8	12,286	-0.07%
2020/09/17	5	18.27	1	18.60	18.20	4	12,245	0.03%
2020/09/16	63	18.69	13	18.51	18.55	50	12,087	0.41%
2020/09/15	0	0.00	5	18.08	17.90	-5	11,716	-0.04%
2020/09/14	2	17.85	1	17.80	17.70	1	11,687	0.01%
2020/09/11	4	18.05	37	17.80	17.45	-33	11,673	-0.28%
2020/09/10	6	17.61	5	17.73	17.70	1	11,860	0.01%
2020/09/09	4	17.64	18	17.55	17.45	-14	12,503	-0.11%
2020/09/08	26	17.31	4	17.59	17.25	22	12,463	0.18%
2020/09/07	2	17.50	46	17.69	17.40	-44	12,358	-0.36%
2020/09/04	10	16.70	10	16.90	17.05	0	12,113	0.00%
2020/09/03	5	17.24	9	17.26	17.20	-4	12,388	-0.03%
2020/09/02	8	16.69	3	16.80	17.00	5	12,253	0.04%
2020/09/01	16	17.19	7	17.08	17.05	9	12,117	0.07%
2020/08/31	47	16.98	18	17.33	17.45	29	11,852	0.24%
2020/08/28	11	16.63	23	16.03	16.40	-12	11,091	-0.11%
2020/08/27	16	15.19	5	15.42	15.15	11	10,286	0.11%
2020/08/26	2	14.75	7	15.30	15.30	-5	9,435	-0.05%
2020/08/20	17	13.79	0	0.00	13.75	17	9,783	0.17%
2020/08/19	20	14.83	5	14.45	14.50	15	9,664	0.16%
2020/08/14	2	14.85	0	0.00	15.00	2	9,567	0.02%
2020/08/11	1	15.10	2	15.03	15.05	-1	9,856	-0.01%
2020/08/10	7	15.09	6	15.42	15.00	1	9,791	0.01%
2020/08/06	0	0.00	7.1	14.89	14.90	-7.1	9,658	-0.07%
2020/08/03	5	14.40	0	0.00	14.40	5	9,745	0.05%
2020/07/31	2	14.30	0	0.00	14.65	2	10,163	0.02%
2020/07/30	2	14.25	0	0.00	14.25	2	10,280	0.02%
2020/07/28	1	14.20	0	0.00	14.20	1	10,367	0.01%
2020/07/27	1	14.20	0	0.00	14.15	1	10,380	0.01%
2020/07/23	2	14.85	13	14.90	14.85	-11	10,370	-0.11%
2020/07/21	2	14.90	1	15.10	14.90	1	10,347	0.01%
2020/07/20	0	0.00	12	14.90	15.10	-12	10,242	-0.12%
2020/07/17	1	14.60	0	0.00	14.45	1	10,072	0.01%
2020/07/16	0	0.00	1	14.95	14.90	-1	10,092	-0.01%
2020/07/15	15	14.93	1	15.00	14.75	14	10,012	0.14%
2020/07/14	1	14.40	0	0.00	14.30	1	9,794	0.01%
2020/07/10	1	14.00	0	0.00	13.95	1	10,023	0.01%
2020/07/08	0	0.00	2	14.60	14.60	-2	10,021	-0.02%
2020/07/07	1	14.85	0	0.00	14.45	1	9,954	0.01%
2020/07/06	0	0.00	6	14.40	14.70	-6	9,943	-0.06%
2020/07/03	0	0.00	11	14.10	14.10	-11	9,952	-0.11%
2020/07/02	0	0.00	10	14.15	14.15	-10	10,050	-0.10%
2020/07/01	10	14.20	0	0.00	14.35	10	10,140	0.10%
2020/06/30	0	0.00	1	14.20	14.25	-1	10,164	-0.01%
2020/06/29	1	13.90	2	13.98	14.00	-1	10,181	-0.01%
2020/06/24	2	14.20	0	0.00	14.20	2	10,114	0.02%
2020/06/23	1	14.40	0	0.00	14.30	1	10,084	0.01%
2020/06/22	3	14.50	0	0.00	14.55	3	10,079	0.03%
2020/06/19	6	14.58	4	14.63	14.45	2	10,290	0.02%
2020/06/18	3	14.80	13	14.81	14.85	-10	10,179	-0.10%
2020/06/17	15	15.11	11	14.83	14.75	4	10,112	0.04%
2020/06/16	18	14.80	80	14.54	15.10	-62	9,644	-0.64%
2020/06/15	31	13.97	3	13.97	13.75	28	8,973	0.31%
2020/06/11	1	13.80	0	0.00	13.60	1	9,002	0.01%
2020/06/10	23	14.23	3	14.10	13.85	20	9,104	0.22%
2020/06/09	11	13.76	0	0.00	13.90	11	9,041	0.12%
2020/06/04	3	13.55	26	13.49	13.45	-23	9,736	-0.24%
2020/06/03	5	13.92	9	13.89	13.75	-4	9,877	-0.04%
2020/06/02	0	0.00	1	13.35	13.30	-1	9,928	-0.01%
2020/06/01	0	0.00	20	13.25	13.25	-20	10,142	-0.20%
2020/05/29	4	13.25	3	13.30	13.20	1	10,505	0.01%
2020/05/28	8	13.43	19	13.23	13.10	-11	10,702	-0.10%
2020/05/27	0	0.00	1	12.70	12.60	-1	10,775	-0.01%
2020/05/26	3	12.40	2	12.35	12.40	1	12,142	0.01%
2020/05/25	3	12.18	0	0.00	12.25	3	13,606	0.02%
2020/05/21	1	12.60	12	12.54	12.55	-11	14,118	-0.08%
2020/05/20	2	12.45	2	12.55	12.55	0	14,374	0.00%
2020/05/19	17	12.85	2	12.68	12.80	15	14,879	0.10%
2020/05/14	1	12.20	0	0.00	12.05	1	15,208	0.01%
2020/05/13	0	0.00	2	12.45	12.45	-2	15,125	-0.01%
2020/05/12	1	12.70	0	0.00	12.60	1	15,106	0.01%
2020/05/11	0	0.00	1	12.65	12.55	-1	15,021	-0.01%
2020/05/08	10	12.15	13	12.25	12.15	-3	14,963	-0.02%
2020/05/07	10	12.40	0	0.00	12.30	10	14,839	0.07%
2020/05/06	11	12.59	0	0.00	12.45	11	14,409	0.08%
2020/05/05	0	0.00	5	13.20	13.05	-5	14,246	-0.04%
2020/05/04	2	13.15	0	0.00	13.00	2	14,232	0.01%
2020/04/30	0	0.00	5	13.35	13.40	-5	14,190	-0.04%
2020/04/28	0	0.00	5	13.15	13.10	-5	14,145	-0.04%
2020/04/27	0	0.00	20	13.15	13.00	-20	14,252	-0.14%
2020/04/22	0	0.00	4	12.33	12.45	-4	14,342	-0.03%
2020/04/17	1	13.15	1	13.05	13.00	0	14,282	0.00%
2020/04/16	0	0.00	2	13.05	13.10	-2	14,182	-0.01%
2020/04/15	3	13.02	6	13.12	13.35	-3	14,176	-0.02%
2020/04/14	2	12.50	22	12.60	12.60	-20	14,042	-0.14%
2020/04/10	8	12.55	2	12.55	12.60	6	14,301	0.04%
2020/04/09	20	12.45	10	12.70	12.55	10	14,554	0.07%
2020/04/08	0	0.00	11	12.35	12.50	-11	14,715	-0.07%
2020/04/06	10	12.30	0	0.00	12.35	10	14,582	0.07%
2020/04/01	0	0.00	2	12.00	11.95	-2	14,596	-0.01%
2020/03/31	0	0.00	8	11.65	11.55	-8	14,852	-0.05%
2020/03/30	16	11.44	2	11.50	11.65	14	14,875	0.09%
2020/03/27	11	11.88	2	11.35	11.40	9	14,844	0.06%
2020/03/26	1	11.65	10	11.65	11.60	-9	14,789	-0.06%
2020/03/25	20	11.75	10	12.05	11.65	10	14,807	0.07%
2020/03/24	0	0.00	3	11.30	11.25	-3	14,670	-0.02%
2020/03/23	2	10.55	2	10.80	10.95	0	14,700	0.00%
2020/03/20	32	11.46	1	11.30	11.40	31	14,672	0.21%
2020/03/19	13	10.82	10	10.70	10.70	3	14,718	0.02%
2020/03/18	3	12.38	13	12.12	11.85	-10	14,753	-0.07%
2020/03/17	0	0.00	4	12.11	12.75	-4	14,623	-0.03%
2020/03/16	5	13.08	130	13.53	12.75	-125	14,477	-0.86%	大賣/鉅額交易
2020/03/13	117	13.40	3	12.98	13.50	114	14,271	0.80%	大買/鉅額交易
2020/03/12	8	14.68	0	0.00	14.35	8	14,018	0.06%
2020/03/11	2	16.30	2	16.15	15.90	0	13,831	0.00%
2020/03/10	1	16.40	10	16.00	16.45	-9	13,569	-0.07%
2020/03/09	13	17.17	102	16.25	16.20	-89	13,285	-0.67%	大賣/
2020/03/06	25	17.05	23	17.02	16.90	2	13,005	0.02%
2020/03/05	3	17.42	3	17.12	17.50	0	12,656	0.00%
2020/03/04	15	17.57	8	17.39	17.60	7	12,393	0.06%
2020/03/03	5	18.06	16	18.06	18.05	-11	11,946	-0.09%
2020/03/02	22	18.30	14	18.25	17.90	8	11,585	0.07%
2020/02/27	206	18.22	35	18.83	18.20	171	11,017	1.55%	大買/鉅額交易
2020/02/26	80	17.34	153	17.45	18.05	-73	9,546	-0.76%	大賣/
2020/02/25	76.1	16.50	13.3	16.35	16.45	62.8	8,046	0.78%
2020/02/24	11	16.39	7	16.48	16.60	4	7,737	0.05%
2020/02/21	1	16.20	4	16.20	16.25	-3	7,447	-0.04%
2020/02/20	16	16.23	22	16.43	16.10	-6	7,157	-0.08%
2020/02/19	3	15.80	14	15.71	15.85	-11	6,594	-0.17%
2020/02/18	0	0.00	8	15.01	15.05	-8	6,160	-0.13%
2020/02/13	4	14.18	0	0.00	14.05	4	5,930	0.07%
2020/02/07	0	0.00	50	13.85	14.05	-50	6,037	-0.83%
2020/02/06	3	13.80	0	0.00	13.85	3	6,019	0.05%
2020/02/04	50	13.50	0	0.00	13.45	50	5,973	0.84%
2020/02/03	3	13.03	3	13.20	13.40	0	5,965	0.00%
2020/01/31	1	13.80	3	13.70	13.80	-2	5,836	-0.03%
2020/01/30	0	0.00	6	13.80	13.60	-6	5,811	-0.10%
2020/01/20	5	15.00	1	15.00	15.05	4	5,710	0.07%
2020/01/17	0	0.00	1	14.95	14.95	-1	5,677	-0.02%
2020/01/16	8	14.74	0	0.00	14.85	8	5,645	0.14%
2020/01/15	0	0.00	12	15.13	15.05	-12	5,512	-0.22%
2020/01/08	1	15.35	2	15.30	15.20	-1	5,523	-0.02%
2020/01/07	4	15.65	0	0.00	15.60	4	5,417	0.07%
2020/01/06	2	15.95	7	15.67	15.90	-5	5,266	-0.09%
2020/01/03	9	15.87	16	15.65	15.70	-7	5,073	-0.14%
2020/01/02	2	15.70	7	15.55	15.75	-5	4,772	-0.10%
2019/12/27	0	0.00	32	14.96	15.00	-32	4,400	-0.73%
2019/12/26	45	14.85	33	15.01	14.95	12	4,265	0.28%
2019/12/25	9	14.40	2	14.20	14.30	7	3,898	0.18%
2019/12/23	1	14.35	0	0.00	14.40	1	3,796	0.03%
2019/12/20	0	0.00	18	14.40	14.35	-18	3,750	-0.48%
2019/12/19	7	14.71	3	14.65	14.65	4	3,677	0.11%
2019/12/18	3	14.55	2	14.58	14.70	1	3,566	0.03%
2019/12/17	0	0.00	2.2	14.50	14.55	-2.2	3,473	-0.06%
2019/12/16	0	0.00	100	14.44	14.40	-100	3,346	-2.99%
2019/12/13	20	14.14	1	14.10	14.10	19	3,149	0.60%
2019/12/12	2	13.85	0	0.00	13.75	2	2,886	0.07%
2019/12/11	0	0.00	5	13.70	13.70	-5	2,782	-0.18%
2019/12/09	4	13.69	1	13.70	13.75	3	2,715	0.11%
2019/12/06	0	0.00	1	13.20	13.45	-1	2,609	-0.04%
2019/12/05	2	13.00	0	0.00	12.95	2	2,471	0.08%
2019/12/04	1	13.00	0	0.00	13.00	1	2,470	0.04%
2019/12/03	1	13.00	0	0.00	13.00	1	2,469	0.04%
2019/12/02	1	13.05	0	0.00	13.05	1	2,479	0.04%
2019/11/29	2	13.25	0	0.00	13.20	2	2,513	0.08%
2019/11/25	1	13.20	2	13.20	13.25	-1	2,513	-0.04%
2019/11/21	1	13.20	0	0.00	13.35	1	2,524	0.04%
2019/11/20	3	13.15	0	0.00	13.15	3	2,502	0.12%
2019/11/19	1	13.15	0	0.00	13.20	1	2,508	0.04%
2019/11/18	2	13.15	0	0.00	13.15	2	2,518	0.08%
2019/11/13	2	13.10	1	13.15	13.10	1	2,553	0.04%
2019/11/11	2	13.33	0	0.00	13.30	2	2,528	0.08%
2019/10/31	1	13.65	0.6	13.65	13.55	0.4	2,329	0.02%
2019/10/22	1	14.00	0	0.00	13.90	1	2,302	0.04%
2019/10/21	2	13.75	0	0.00	13.85	2	2,297	0.09%
2019/10/16	0	0.00	1	13.60	13.60	-1	2,241	-0.04%
2019/09/27	30	13.70	0	0.00	13.65	30	2,516	1.19%
2019/09/25	2	13.98	0	0.00	13.95	2	2,527	0.08%
2019/09/12	2	14.55	0	0.00	14.40	2	2,563	0.08%
2019/09/11	0	0.00	1	14.65	14.50	-1	2,589	-0.04%
2019/09/10	0	0.00	2	14.60	14.60	-2	2,569	-0.08%
2019/09/09	0	0.00	2	14.80	14.65	-2	2,563	-0.08%
2019/09/06	0	0.00	4	14.50	14.65	-4	2,503	-0.16%
2019/09/04	2	14.68	0	0.00	14.65	2	2,596	0.08%
2019/09/03	0	0.00	5	14.59	14.70	-5	2,606	-0.19%
2019/08/22	1	13.70	0	0.00	13.65	1	3,289	0.03%
2019/08/20	2	13.80	0	0.00	14.00	2	3,355	0.06%
2019/08/19	2	13.60	6	13.56	13.55	-4	3,316	-0.12%
2019/08/16	0	0.00	2	13.45	13.55	-2	3,343	-0.06%
2019/08/15	1	13.40	18	13.40	13.55	-17	3,329	-0.51%
2019/08/14	0	0.00	9	13.95	13.70	-9	3,336	-0.27%
2019/08/13	1	13.85	1	13.95	13.80	0	3,327	0.00%
2019/08/08	0	0.00	1	14.25	14.25	-1	3,355	-0.03%
2019/08/07	0	0.00	1	14.15	14.15	-1	3,392	-0.03%
2019/08/05	0	0.00	1	14.25	14.25	-1	3,463	-0.03%
2019/08/02	30	14.55	7	14.60	14.55	23	3,614	0.64%
2019/08/01	20	14.80	0	0.00	14.80	20	3,644	0.55%
2019/07/30	2	15.20	0	0.00	15.15	2	3,756	0.05%
2019/07/26	0	0.00	1	15.30	15.25	-1	4,014	-0.02%
2019/07/22	3	15.30	0	0.00	15.35	3	4,861	0.06%
2019/07/18	0	0.00	4	15.45	15.30	-4	4,860	-0.08%
2019/07/17	1	15.55	0	0.00	15.60	1	4,838	0.02%
2019/07/16	13	15.63	28	15.70	16.00	-15	4,789	-0.31%
2019/07/12	0	0.00	5	14.65	14.65	-5	4,618	-0.11%
2019/07/11	0	0.00	5	14.70	14.70	-5	4,661	-0.11%
2019/07/10	5	14.65	0	0.00	14.70	5	4,714	0.11%
2019/07/09	0	0.00	8	14.68	14.70	-8	4,790	-0.17%
2019/07/04	10	14.90	0	0.00	14.90	10	5,059	0.20%
2019/07/03	0	0.00	10	14.95	14.90	-10	5,130	-0.19%
2019/07/01	0	0.00	5.1	14.70	14.70	-5.1	5,250	-0.10%
2019/06/27	0	0.00	2	14.93	15.05	-2	5,447	-0.04%
2019/06/26	1	14.85	2	14.68	14.80	-1	5,473	-0.02%
2019/06/19	10	14.85	8	14.85	14.80	2	6,047	0.03%
2019/06/14	3	14.55	0	0.00	14.50	3	7,034	0.04%
2019/06/12	5	14.65	4	14.68	14.70	1	8,354	0.01%
2019/06/10	0	0.00	1	14.05	14.05	-1	8,771	-0.01%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/04	6	14.30	0	0.00	14.30	6	9,419	0.06%
2019/06/03	2	14.30	30	14.30	14.10	-28	9,449	-0.30%
2019/05/31	3	14.55	0	0.00	14.55	3	9,414	0.03%
2019/05/28	2	15.00	0	0.00	15.50	2	9,215	0.02%
2019/05/27	7	15.10	0	0.00	15.20	7	9,364	0.07%
2019/05/21	0	0.00	2	16.00	16.00	-2	9,584	-0.02%
2019/05/17	1	15.65	0	0.00	15.50	1	9,715	0.01%
2019/05/15	5	15.87	1	15.90	15.90	4	10,090	0.04%
2019/05/14	1	15.00	1	15.30	15.45	0	10,199	0.00%
2019/05/13	23	15.35	0	0.00	15.30	23	10,319	0.22%
2019/05/10	11	15.40	5	15.40	15.50	6	10,295	0.06%
2019/05/09	1	16.50	0	0.00	16.40	1	10,147	0.01%
2019/05/08	0	0.00	1	16.70	16.70	-1	10,122	-0.01%
2019/05/07	2	16.78	5	16.80	16.80	-3	10,112	-0.03%
2019/05/06	16	16.99	1	16.75	16.75	15	10,056	0.15%
2019/05/03	6	17.56	8	17.58	17.55	-2	9,947	-0.02%
2019/05/02	12	18.16	11	17.98	17.70	1	9,848	0.01%
2019/04/30	19	17.59	13	17.93	18.10	6	9,508	0.06%
2019/04/29	12	17.04	1	16.90	16.90	11	9,059	0.12%
2019/04/25	11	16.80	0	0.00	16.75	11	8,987	0.12%
2019/04/23	0	0.00	2	17.05	17.00	-2	8,962	-0.02%
2019/04/19	2	16.60	0	0.00	16.55	2	8,864	0.02%
2019/04/18	3	16.70	0	0.00	16.45	3	8,863	0.03%
2019/04/17	2	16.80	2	16.80	16.85	0	8,861	0.00%
2019/04/16	3	17.00	0	0.00	17.00	3	8,858	0.03%
2019/04/12	1	16.35	0	0.00	16.35	1	8,782	0.01%
2019/04/11	2	16.88	0	0.00	16.65	2	8,701	0.02%
2019/04/10	2	17.15	0	0.00	17.00	2	8,621	0.02%
2019/04/09	1	17.05	6	17.05	17.05	-5	8,563	-0.06%
2019/04/08	7	17.36	0	0.00	17.20	7	8,487	0.08%
2019/04/03	8	17.46	0	0.00	17.40	8	8,414	0.10%
2019/04/02	16	17.60	6	17.45	17.65	10	8,362	0.12%
2019/04/01	0	0.00	1	17.10	17.10	-1	8,220	-0.01%
2019/03/29	3	17.07	0	0.00	17.05	3	8,137	0.04%
2019/03/28	3	17.13	0	0.00	17.20	3	8,115	0.04%
2019/03/27	2	17.18	0	0.00	17.20	2	8,136	0.02%
2019/03/25	10	17.14	0	0.00	17.05	10	8,034	0.12%
2019/03/22	19	17.46	0	0.00	17.45	19	7,913	0.24%
2019/03/21	26	18.39	1	18.45	18.15	25	7,644	0.33%
2019/03/20	14	18.15	1	18.90	18.05	13	7,508	0.17%
2019/03/19	4	19.40	22	20.00	18.90	-18	7,176	-0.25%
2019/03/18	8	21.14	11	20.89	20.75	-3	6,678	-0.04%
2019/03/15	34	19.63	47	19.94	20.85	-13	6,362	-0.20%
2019/03/14	2	18.95	2	19.20	19.30	0	5,534	0.00%
2019/03/13	1	18.85	27	19.12	18.95	-26	5,465	-0.48%
2019/03/12	60	18.85	28	18.76	19.00	32	5,169	0.62%
2019/03/11	0	0.00	4	17.66	17.70	-4	4,796	-0.08%
2019/03/08	1	17.00	1	16.95	16.95	0	4,838	0.00%
2019/03/07	2	17.38	0	0.00	17.25	2	4,883	0.04%
2019/03/06	1	17.45	1	17.60	17.80	0	4,838	0.00%
2019/03/05	2	17.73	0	0.00	17.65	2	4,744	0.04%
2019/03/04	2	17.35	0	0.00	17.35	2	4,655	0.04%
2019/02/27	2	17.40	1	17.55	17.45	1	4,632	0.02%
2019/02/26	10	18.01	4	17.85	17.80	6	4,707	0.13%
2019/02/25	7	17.51	16	17.67	17.95	-9	4,584	-0.20%
2019/02/22	1	17.25	0	0.00	17.10	1	4,436	0.02%
2019/02/21	5	17.10	8	17.23	17.30	-3	4,426	-0.07%
2019/02/20	2	17.10	0	0.00	17.20	2	4,448	0.04%
2019/02/19	1	17.25	6	17.22	17.15	-5	4,383	-0.11%
2019/02/15	7	16.78	4	17.05	17.05	3	4,241	0.07%
2019/02/14	5	17.05	10	17.00	17.15	-5	4,070	-0.12%
2019/02/13	4	15.91	43	16.35	16.40	-39	3,827	-1.02%
2019/02/12	2	15.98	22	16.10	16.05	-20	3,718	-0.54%
2019/02/11	1	15.25	0	0.00	15.30	1	3,568	0.03%
2019/01/30	1	15.15	2	15.15	15.15	-1	3,574	-0.03%
2019/01/29	0	0.00	1	14.95	15.10	-1	3,613	-0.03%
2019/01/28	0	0.00	1	15.00	15.05	-1	3,608	-0.03%
2019/01/25	0	0.00	1	14.85	14.95	-1	3,621	-0.03%
2019/01/24	1	14.85	0	0.00	14.80	1	3,623	0.03%
2019/01/21	0	0.00	3	14.60	14.50	-3	3,611	-0.08%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	0	0.00	2	14.38	14.35	-2	3,755	-0.05%
2019/01/07	1	13.70	0	0.00	13.65	1	3,733	0.03%
2019/01/04	3	13.40	0	0.00	13.45	3	3,760	0.08%
2018/12/27	1	14.45	0	0.00	14.50	1	4,006	0.02%
2018/12/26	1	14.20	0	0.00	14.20	1	4,016	0.02%
2018/12/24	1	14.70	0	0.00	14.65	1	4,019	0.02%
2018/12/21	1	14.90	1	14.90	14.95	0	4,042	0.00%
2018/12/20	0	0.00	1	15.05	15.05	-1	4,088	-0.02%
2018/12/19	2	15.35	0	0.00	15.40	2	4,039	0.05%
2018/12/14	0	0.00	8	15.85	15.85	-8	4,088	-0.20%
2018/12/13	0	0.00	1	16.00	16.05	-1	4,111	-0.02%
2018/12/12	1	16.05	1	15.95	16.05	0	4,123	0.00%
2018/12/11	5	15.94	6	15.90	15.85	-1	4,171	-0.02%
2018/12/10	5	16.05	0	0.00	15.80	5	4,204	0.12%
2018/12/07	2	16.65	0	0.00	16.60	2	4,121	0.05%
2018/12/06	6	16.35	8	16.58	16.45	-2	4,073	-0.05%
2018/12/05	2	17.00	0	0.00	17.05	2	4,049	0.05%
2018/12/04	11	17.45	4	17.51	17.30	7	4,125	0.17%
2018/12/03	68	17.54	7	17.51	17.50	61	4,110	1.48%
2018/11/30	0	0.00	9	16.95	17.10	-9	3,861	-0.23%
2018/11/29	3	16.60	2	16.60	16.50	1	3,754	0.03%
2018/11/28	1	16.35	0	0.00	16.35	1	3,720	0.03%
2018/11/26	2	16.23	0	0.00	16.25	2	3,718	0.05%
2018/11/23	9	16.59	2	17.03	16.35	7	3,702	0.19%
2018/11/20	2	16.28	0	0.00	16.25	2	3,453	0.06%
2018/11/19	3	16.37	33	16.16	16.50	-30	3,520	-0.85%
2018/11/14	1	15.80	0	0.00	15.75	1	3,725	0.03%
2018/11/13	30	15.70	2	15.75	16.00	28	3,766	0.74%
2018/11/12	0	0.00	1	16.25	16.15	-1	3,917	-0.03%
2018/11/09	2	15.95	1	15.95	16.05	1	3,979	0.03%
2018/11/08	0	0.00	11	16.45	16.30	-11	4,025	-0.27%
2018/11/06	12	16.02	0	0.00	16.05	12	4,169	0.29%
2018/11/05	0	0.00	20	16.95	16.80	-20	4,168	-0.48%
2018/11/02	0.3	16.80	1	16.60	16.75	-0.8	4,275	-0.02%
2018/11/01	0	0.00	61	16.00	16.30	-61	4,277	-1.43%
2018/10/29	1	15.15	0	0.00	15.10	1	4,722	0.02%
2018/10/26	61.3	15.70	0	0.00	15.25	61.3	4,787	1.28%
2018/10/25	1	15.90	0	0.00	15.75	1	4,873	0.02%
2018/10/23	13	16.86	0	0.00	16.70	13	5,609	0.23%
2018/10/22	5	16.75	2	17.30	17.40	3	5,613	0.05%
2018/10/19	2	16.83	0	0.00	16.70	2	5,623	0.04%
2018/10/18	1	17.05	0	0.00	17.10	1	5,635	0.02%
2018/10/17	0	0.00	2	17.23	17.15	-2	5,652	-0.04%
2018/10/16	4	17.14	0	0.00	16.90	4	5,653	0.07%
2018/10/15	3	17.37	3	17.40	17.25	0	5,660	0.00%
2018/10/12	2	16.53	1	16.50	16.90	1	5,626	0.02%
2018/10/11	15	16.85	2	16.85	16.75	13	5,614	0.23%
2018/10/08	1	18.55	0	0.00	18.65	1	5,492	0.02%
2018/10/05	6	19.13	215	19.55	19.05	-209	5,455	-3.83%	大賣/鉅額交易
2018/10/04	5.2	20.20	0	0.00	20.30	5.2	5,367	0.10%
2018/10/03	2	20.75	0	0.00	20.50	2	5,380	0.04%
2018/10/02	2	21.30	0	0.00	21.15	2	5,441	0.04%
2018/09/27	0	0.00	6	21.85	21.35	-6	5,676	-0.11%
2018/09/26	1	21.35	1	21.50	21.40	0	5,626	0.00%
2018/09/20	1	21.35	0.5	21.40	21.25	0.5	5,778	0.01%
2018/09/19	6	22.40	4	22.06	22.05	2	5,749	0.03%
2018/09/18	2	21.50	5	21.35	21.40	-3	5,773	-0.05%
2018/09/17	30	20.95	2	21.50	21.70	28	5,846	0.48%
2018/09/14	5	20.95	5	21.05	20.95	0	5,829	0.00%
2018/09/13	30	20.33	4	20.25	20.25	26	5,831	0.45%
2018/09/12	21	20.30	4	20.11	20.20	17	5,833	0.29%
2018/09/11	22	20.11	0	0.00	20.50	22	5,845	0.38%
2018/09/10	77.3	20.19	4	19.84	20.25	73.3	5,816	1.26%
2018/09/07	31	21.79	0	0.00	21.40	31	5,732	0.54%
2018/09/06	2	22.20	1	22.30	22.35	1	5,723	0.02%
2018/09/05	1	22.70	0	0.00	22.70	1	5,697	0.02%
2018/09/03	0	0.00	1	23.20	23.05	-1	5,729	-0.02%
2018/08/30	0	0.00	5	23.14	23.10	-5	5,750	-0.09%
2018/08/29	1	23.10	23	23.15	23.15	-22	5,768	-0.38%
2018/08/27	0	0.00	1	23.20	23.10	-1	5,802	-0.02%
2018/08/24	18	23.19	15	23.24	23.00	3	5,806	0.05%
2018/08/23	38	23.23	6	23.18	23.80	32	5,783	0.55%
2018/08/22	1	22.25	0	0.00	22.20	1	5,559	0.02%
2018/08/21	0	0.00	1	22.10	22.25	-1	5,557	-0.02%
2018/08/20	2	22.00	2	22.15	22.05	0	5,544	0.00%
2018/08/17	2	21.85	6	22.00	21.70	-4	5,499	-0.07%
2018/08/16	2	20.80	0	0.00	21.20	2	5,382	0.04%
2018/08/15	12	21.88	20	21.45	21.40	-8	5,392	-0.15%
2018/08/14	6	21.83	1	22.15	22.20	5	5,323	0.09%
2018/08/13	4	22.45	1	21.95	22.05	3	5,275	0.06%
2018/08/10	15	23.80	0	0.00	23.50	15	5,161	0.29%
2018/08/09	1	23.60	1	23.65	23.65	0	5,148	0.00%
2018/08/08	7	24.28	1	24.25	24.25	6	5,070	0.12%
2018/08/07	28	24.37	7	25.18	24.50	21	5,041	0.42%
2018/08/06	0	0.00	2	27.08	26.75	-2	4,767	-0.04%
2018/08/03	1	26.60	0	0.00	26.40	1	4,706	0.02%
2018/08/02	4	26.99	0	0.00	26.70	4	4,799	0.08%
2018/08/01	1	27.40	4	27.34	27.55	-3	4,725	-0.06%
2018/07/31	8	27.11	0	0.00	26.90	8	4,639	0.17%
2018/07/30	10	27.27	5	27.23	27.60	5	4,313	0.12%
2018/07/27	0	0.00	1	25.10	25.10	-1	3,894	-0.03%
2018/07/23	1	23.80	0	0.00	23.85	1	3,801	0.03%
2018/07/19	1	24.80	0	0.00	24.60	1	3,831	0.03%
2018/07/09	15	24.42	7	25.11	24.90	8	3,970	0.20%
2018/07/04	1	23.80	0	0.00	23.70	1	4,001	0.02%
2018/07/03	1	25.45	2	25.35	25.25	-1	3,992	-0.03%
2018/07/02	23	26.32	0	0.00	26.05	23	3,895	0.59%
2018/06/28	1	26.20	2	26.20	25.80	-1	3,749	-0.03%
2018/06/27	3	26.90	0	0.00	26.40	3	3,717	0.08%
2018/06/26	2	26.08	0	0.00	26.05	2	3,635	0.06%
2018/06/25	0	0.00	3	27.00	26.85	-3	3,539	-0.08%
2018/06/22	0	0.00	3	27.90	27.40	-3	3,494	-0.09%
2018/06/21	3	28.45	0	0.00	28.40	3	3,478	0.09%
2018/06/20	2	28.80	0	0.00	28.55	2	3,504	0.06%
2018/06/19	5	29.07	0	0.00	28.80	5	3,489	0.14%
2018/06/15	7	30.11	0	0.00	30.00	7	3,478	0.20%
2018/06/14	2	30.83	0	0.00	30.65	2	3,462	0.06%
2018/06/12	1	31.70	0	0.00	31.65	1	3,443	0.03%
2018/06/11	0	0.00	1	31.40	31.55	-1	3,459	-0.03%
2018/06/07	1	32.90	0	0.00	32.75	1	3,462	0.03%
2018/06/06	6	33.46	0	0.00	33.35	6	3,498	0.17%
2018/06/05	0	0.00	1	33.30	33.30	-1	3,506	-0.03%
2018/05/24	0	0.00	1	32.75	32.90	-1	4,117	-0.02%
2018/05/23	4	32.55	1	32.35	32.40	3	4,184	0.07%
2018/05/21	0	0.00	1	33.70	33.60	-1	4,154	-0.02%
2018/05/18	0	0.00	1	33.60	33.70	-1	4,158	-0.02%
2018/05/16	1	35.05	0	0.00	34.30	1	4,153	0.02%
2018/05/11	1	33.95	0	0.00	34.65	1	4,198	0.02%
2018/05/10	5	33.96	0	0.00	33.50	5	4,197	0.12%
2018/05/07	2	35.00	7	34.90	34.60	-5	4,137	-0.12%
2018/05/03	5	35.70	0	0.00	35.70	5	4,286	0.12%
2018/04/25	1	36.40	0	0.00	36.30	1	4,699	0.02%
2018/04/24	2	36.90	0	0.00	37.00	2	4,688	0.04%
2018/04/23	0	0.00	6	36.95	37.30	-6	4,693	-0.13%
2018/04/16	2	34.80	0	0.00	34.95	2	4,769	0.04%
2018/04/12	0	0.00	1	35.20	35.50	-1	5,264	-0.02%
2018/04/11	1	35.40	0	0.00	35.00	1	5,325	0.02%
2018/04/10	3	33.60	5	34.37	35.45	-2	5,281	-0.04%
2018/04/09	1	31.75	1	31.90	32.25	0	5,146	0.00%
2018/04/03	1	32.50	0	0.00	32.75	1	5,138	0.02%
2018/03/26	1	32.60	1	32.55	32.20	0	5,839	0.00%
2018/03/23	1	33.00	0	0.00	32.85	1	5,831	0.02%
2018/03/21	1	34.30	0	0.00	34.25	1	5,932	0.02%
2018/03/20	1	35.15	0	0.00	35.15	1	6,175	0.02%
2018/03/16	5	37.25	0	0.00	36.65	5	6,273	0.08%
2018/03/14	0	0.00	1	37.60	37.75	-1	6,286	-0.02%
2018/03/13	2	37.95	2	38.00	37.60	0	6,329	0.00%
2018/03/12	4	37.69	5	37.61	37.60	-1	6,478	-0.02%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/06	0	0.00	1	35.75	36.10	-1	6,922	-0.01%
2018/03/05	2	37.43	8	36.59	36.15	-6	6,935	-0.09%
2018/03/02	0	0.00	1	37.70	37.65	-1	6,967	-0.01%
2018/03/01	1	37.25	2	36.85	37.35	-1	6,992	-0.01%
2018/02/27	6	36.71	2	36.63	36.55	4	6,965	0.06%
2018/02/26	8	37.24	2	36.80	37.00	6	6,882	0.09%
2018/02/23	1	34.65	0	0.00	34.70	1	6,714	0.01%
2018/02/22	0	0.00	3	32.35	32.35	-3	6,804	-0.04%
2018/02/09	0	0.00	1	30.80	31.55	-1	7,023	-0.01%
2018/02/07	5	32.00	0.6	31.75	31.65	4.4	7,052	0.06%
2018/02/06	0	0.00	0.1	32.00	31.20	-0.1	7,074	0.00%
2018/02/02	1	35.00	5	34.84	34.80	-4	7,066	-0.06%
2018/02/01	4	34.55	0	0.00	34.50	4	7,156	0.06%
2018/01/31	0	0.00	1	33.45	33.40	-1	7,224	-0.01%
2018/01/30	1	34.20	0	0.00	33.90	1	7,414	0.01%
2018/01/29	0	0.00	6	34.17	33.70	-6	7,487	-0.08%
2018/01/26	0	0.00	5	35.60	35.00	-5	7,417	-0.07%
2018/01/24	6	35.78	0	0.00	36.00	6	7,553	0.08%
2018/01/23	2	35.88	0	0.00	36.00	2	7,637	0.03%
2018/01/22	0	0.00	23	35.96	36.10	-23	7,635	-0.30%
2018/01/19	5	35.81	13	36.46	36.45	-8	7,686	-0.10%
2018/01/18	1.4	37.89	0	0.00	37.75	1.4	7,468	0.02%
2018/01/17	1	37.80	11	37.86	37.75	-10	7,545	-0.13%
2018/01/15	10	37.55	1	37.40	37.70	9	7,944	0.11%
2018/01/12	13	37.23	0	0.00	37.20	13	8,164	0.16%
2018/01/11	1	37.10	0	0.00	36.70	1	8,320	0.01%
2018/01/10	20	37.20	0.3	37.50	37.25	19.7	8,355	0.24%
2018/01/09	2	38.23	6	38.21	38.00	-4	8,291	-0.05%
2018/01/08	9	38.41	9	39.63	38.00	0	8,252	0.00%
2018/01/05	3	40.90	3	41.15	41.50	0	8,010	0.00%
2018/01/04	1	40.65	3	40.80	40.25	-2	8,136	-0.02%
2018/01/03	2	40.80	3	41.00	40.95	-1	8,418	-0.01%