榮成 (1909)-元大-員林中山券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.50
漲跌
▲0.30
漲幅
+1.97%
成交量
9,972張
產業
上市造紙類股
777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-員林中山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-員林中山券商分點個股進出
元大-員林中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	15.00	0	0.00	14.70	1	1,452	0.07%
2024/04/10	8	15.25	0	0.00	15.10	8	1,400	0.57%
2024/04/01	10	14.85	0	0.00	14.95	10	1,282	0.78%
2024/03/27	1	14.55	0	0.00	14.60	1	1,199	0.08%
2024/03/26	0	0.00	10	14.50	14.50	-10	1,195	-0.84%
2024/03/25	0	0.00	10	14.65	14.70	-10	1,183	-0.84%
2024/03/20	0	0.00	10	14.20	14.20	-10	1,201	-0.83%
2024/03/18	0	0.00	5	14.30	14.30	-5	1,236	-0.40%
2024/03/14	0	0.00	15	14.37	14.35	-15	1,229	-1.22%
2024/03/13	0	0.00	10	14.30	14.45	-10	1,235	-0.81%
2024/03/12	0	14.30	0	0.00	14.35	0	1,210	0.00%
2024/03/08	0	0.00	1	14.00	14.05	-1	1,196	-0.08%
2024/03/04	3	14.55	1	14.50	14.30	2	1,159	0.17%
2024/02/29	0	0.00	4	13.95	13.95	-4	1,115	-0.36%
2024/02/05	5	13.70	0	0.00	13.75	5	1,183	0.42%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/24	0	0.00	9	14.05	14.10	-9	1,224	-0.73%
2024/01/23	2	13.75	0	0.00	13.85	2	1,233	0.16%
2024/01/16	10	13.95	0	0.00	14.00	10	1,285	0.78%
2024/01/12	0	0.00	0.2	14.35	14.25	-0.2	1,294	-0.02%
2024/01/11	0	0.00	48	14.27	14.30	-48	1,313	-3.65%
2023/12/26	0	0.00	1	14.65	14.85	-1	1,808	-0.06%
2023/12/21	1	14.85	0	0.00	14.80	1	1,826	0.05%
2023/12/18	3	15.25	2	15.13	15.05	1	1,817	0.06%
2023/12/14	16	14.66	0	0.00	14.60	16	1,763	0.91%
2023/12/13	5	14.60	0	0.00	14.50	5	1,756	0.28%
2023/12/08	2	14.85	0	0.00	14.85	2	1,740	0.11%
2023/12/06	49	15.17	20	15.10	15.10	29	1,752	1.66%
2023/12/05	0	0.00	4	15.30	15.25	-4	1,755	-0.23%
2023/11/29	5	14.95	0	0.00	14.95	5	1,742	0.29%
2023/11/24	5	14.85	0	0.00	14.75	5	1,713	0.29%
2023/11/22	5	14.95	5	14.85	14.95	0	1,720	0.00%
2023/11/21	3	14.80	0	0.00	14.80	3	1,730	0.17%
2023/11/17	2	14.65	0	0.00	14.65	2	1,716	0.12%
2023/11/15	2	14.25	1	14.50	14.45	1	1,698	0.06%
2023/10/25	0	0.00	2	14.20	14.15	-2	2,065	-0.10%
2023/10/24	5	13.95	5	14.00	14.00	0	2,202	0.00%
2023/10/18	4	14.03	0	0.00	14.45	4	2,222	0.18%
2023/10/16	10	14.75	1	14.80	14.70	9	2,111	0.43%
2023/10/13	12	14.49	2	14.45	14.40	10	2,031	0.49%
2023/10/06	0	0.00	2	14.50	14.60	-2	1,981	-0.10%
2023/10/05	3	14.15	16	14.23	14.15	-13	1,963	-0.66%
2023/10/04	1	14.30	11	14.31	14.20	-10	1,945	-0.51%
2023/10/03	2	14.80	2	14.70	14.65	0	1,905	0.00%
2023/10/02	4	14.55	0	0.00	14.70	4	1,918	0.21%
2023/09/28	1	14.85	1	14.80	14.70	0	1,970	0.00%
2023/09/20	5	14.90	0	0.00	14.90	5	2,195	0.23%
2023/09/19	0	0.00	1	15.05	15.00	-1	2,231	-0.04%
2023/09/15	2	14.95	0	0.00	15.00	2	2,357	0.08%
2023/09/14	0	0.00	5	14.95	14.90	-5	2,363	-0.21%
2023/09/13	0	0.00	5	14.67	14.80	-5	2,359	-0.21%
2023/09/07	1	14.60	0	0.00	14.65	1	2,372	0.04%
2023/09/06	3	14.77	0	0.00	14.75	3	2,391	0.13%
2023/09/05	7.2	15.00	0	0.00	15.00	7.2	2,381	0.30%
2023/08/30	1	14.90	0	0.00	14.95	1	2,510	0.04%
2023/08/29	1	14.85	1	14.75	14.80	0	2,536	0.00%
2023/08/25	3	14.70	0	0.00	14.65	3	2,579	0.12%
2023/08/23	0	0.00	12	14.60	14.65	-12	2,578	-0.47%
2023/08/18	0	0.00	0.1	14.80	14.70	-0.1	2,640	0.00%
2023/08/16	7	14.64	0	0.00	14.60	7	2,639	0.27%
2023/08/14	5	15.00	0	0.00	14.85	5	2,618	0.19%
2023/08/10	2	15.95	0	0.00	15.85	2	2,542	0.08%
2023/08/09	0	0.00	2	16.25	16.20	-2	2,543	-0.08%
2023/08/08	2	16.30	0	0.00	16.45	2	2,540	0.08%
2023/08/07	7	16.46	0	0.00	16.50	7	2,564	0.27%
2023/08/02	3	16.92	0	0.00	16.80	3	2,593	0.12%
2023/08/01	0	0.00	1	16.80	16.85	-1	2,553	-0.04%
2023/07/31	1	17.10	3	17.00	17.00	-2	2,552	-0.08%
2023/07/27	6	16.88	4	16.75	16.90	2	2,463	0.08%
2023/07/26	1	16.40	1	16.30	16.30	0	2,366	0.00%
2023/07/25	1	16.45	0	0.00	16.15	1	2,391	0.04%
2023/07/20	0	0.00	1	16.30	16.25	-1	2,723	-0.04%
2023/07/19	0.5	16.25	0	0.00	16.05	0.5	3,032	0.02%
2023/07/18	1	16.45	0	0.00	16.25	1	3,725	0.03%
2023/07/11	0.5	16.55	1	16.40	16.40	-0.5	4,193	-0.01%
2023/07/10	1	16.50	0	0.00	16.40	1	4,185	0.02%
2023/07/07	0	0.00	0.1	16.65	16.60	-0.1	4,187	0.00%
2023/07/06	1	16.70	0	0.00	16.70	1	4,198	0.02%
2023/07/04	0	0.00	1.2	17.15	17.25	-1.2	4,132	-0.03%
2023/07/03	0	0.00	5	17.35	17.25	-5	4,091	-0.12%
2023/06/30	0.2	17.30	0	0.00	17.15	0.2	4,046	0.00%
2023/06/29	0	0.00	12	17.42	17.40	-12	4,026	-0.30%
2023/06/28	0	0.00	5	16.90	16.95	-5	3,914	-0.13%
2023/06/27	1	17.20	1	17.35	16.95	0	3,918	0.00%
2023/06/26	2	17.18	3	17.17	17.25	-1	3,893	-0.03%
2023/06/21	2	17.00	3	17.20	17.05	-1	3,837	-0.03%
2023/06/20	0	0.00	2	16.90	16.90	-2	3,783	-0.05%
2023/06/15	0.2	16.60	0	0.00	16.55	0.2	3,780	0.01%
2023/06/14	4	16.68	0	0.00	16.70	4	3,824	0.10%
2023/06/13	0	0.00	1	16.60	16.60	-1	3,859	-0.03%
2023/06/09	0	0.00	2	16.95	16.95	-2	3,901	-0.05%
2023/06/08	1	16.95	0	0.00	16.90	1	3,922	0.03%
2023/06/06	3	17.25	6	17.19	17.10	-3	4,027	-0.07%
2023/06/01	1	17.05	3	16.90	16.90	-2	3,977	-0.05%
2023/05/30	1	16.55	0	0.00	16.55	1	3,976	0.03%
2023/05/29	0	0.00	0.2	16.70	16.55	-0.2	3,998	0.00%
2023/05/26	4	16.43	0	0.00	16.45	4	4,015	0.10%
2023/05/25	0	0.00	0.1	16.95	16.85	-0.1	4,008	0.00%
2023/05/24	0	0.00	2	16.95	17.05	-2	4,029	-0.05%
2023/05/23	0	0.00	1	16.95	16.90	-1	4,044	-0.02%
2023/05/22	0	16.80	0	0.00	16.70	0	4,076	0.00%
2023/05/19	2	16.55	0	0.00	16.55	2	4,101	0.05%
2023/05/15	2	16.50	0	0.00	16.30	2	4,125	0.05%
2023/05/12	0	0.00	10	16.90	16.80	-10	4,106	-0.24%
2023/05/11	0	0.00	10	16.90	16.75	-10	4,125	-0.24%
2023/05/10	0.1	17.10	0	0.00	17.30	0.1	4,109	0.00%
2023/05/09	2	17.28	6	17.42	17.10	-4	4,135	-0.10%
2023/05/04	1	17.25	1	17.20	17.25	0	4,309	0.00%
2023/05/03	4	17.15	1	17.25	17.05	3	4,384	0.07%
2023/05/02	0	0.00	2	17.15	17.20	-2	4,531	-0.04%
2023/04/28	12	17.26	27	17.31	17.20	-15	4,673	-0.32%
2023/04/27	1	17.50	52	17.31	17.25	-51	4,740	-1.08%
2023/04/26	40	17.60	4	17.49	17.80	36	4,738	0.76%
2023/04/25	23	18.22	1	17.30	17.50	22	4,695	0.47%
2023/04/24	34	18.01	19	18.06	18.20	15	4,601	0.33%
2023/04/21	28	18.40	54	18.28	17.40	-26	4,338	-0.60%
2023/04/20	89	18.21	55	18.05	17.60	34	3,709	0.92%
2023/04/19	0	0.00	38	17.58	17.40	-38	3,469	-1.10%
2023/04/18	3	17.70	42	17.65	17.65	-39	3,586	-1.09%
2023/04/17	9	17.93	3	17.75	17.75	6	3,883	0.15%
2023/04/14	14	17.43	1	17.35	17.95	13	4,183	0.31%
2023/04/12	0	0.00	30	17.43	17.45	-30	4,312	-0.70%
2023/04/11	6	17.15	2	17.10	17.50	4	4,338	0.09%
2023/04/10	7	17.16	0	0.00	17.05	7	4,344	0.16%
2023/04/06	4	17.05	0	0.00	16.90	4	4,438	0.09%
2023/03/31	2	16.85	0	0.00	16.95	2	4,456	0.04%
2023/03/30	0	0.00	1.2	16.96	16.85	-1.2	4,551	-0.03%
2023/03/29	2	16.90	0	17.00	16.90	2	4,563	0.04%
2023/03/28	0.2	17.03	0	0.00	17.00	0.2	4,613	0.00%
2023/03/27	25	17.02	0	0.00	17.05	25	4,637	0.54%
2023/03/24	19	16.97	0	0.00	17.05	19	4,748	0.40%
2023/03/23	3	16.80	0	0.00	16.80	3	4,798	0.06%
2023/03/22	8	16.78	1	16.75	16.75	7	4,805	0.15%
2023/03/21	7	16.94	0	0.00	16.85	7	4,788	0.15%
2023/03/20	1	16.90	0	0.00	16.90	1	4,784	0.02%
2023/03/17	13	16.88	1	17.10	17.10	12	4,788	0.25%
2023/03/16	0	0.00	2	16.80	16.50	-2	4,745	-0.04%
2023/03/15	5	16.97	2	17.00	16.95	3	4,725	0.06%
2023/03/14	2	16.98	3	16.95	16.85	-1	4,754	-0.02%
2023/03/13	0	0.00	3	17.15	17.35	-3	4,701	-0.06%
2023/03/10	0	0.00	5	17.45	17.55	-5	4,684	-0.11%
2023/03/09	5.4	17.90	32	17.88	17.95	-26.6	4,636	-0.57%
2023/03/08	3	18.20	0	0.00	18.20	3	4,604	0.07%
2023/03/07	5	18.15	0	0.00	18.20	5	4,571	0.11%
2023/03/06	6	18.14	16	18.18	18.10	-10	4,575	-0.22%
2023/03/03	0	0.00	10	18.25	18.30	-10	4,560	-0.22%
2023/03/02	15	18.55	25	18.41	18.55	-10	4,589	-0.22%
2023/03/01	0	0.00	15	18.55	18.50	-15	4,571	-0.33%
2023/02/24	9	18.90	1	18.95	18.95	8	4,556	0.18%
2023/02/23	5	18.75	5	18.85	18.95	0	4,543	0.00%
2023/02/22	16	18.50	2	18.40	18.65	14	4,542	0.31%
2023/02/21	0.5	18.95	0	0.00	18.65	0.5	4,546	0.01%
2023/02/20	3	18.85	3.3	18.72	18.90	-0.3	4,597	-0.01%
2023/02/17	31	18.41	0	0.00	18.55	31	4,603	0.67%
2023/02/16	1	18.40	0	0.00	18.35	1	4,690	0.02%
2023/02/15	7	18.36	0	0.00	18.40	7	4,783	0.15%
2023/02/14	4	18.20	2	18.15	18.20	2	4,785	0.04%
2023/02/13	6	18.05	1	18.10	18.15	5	4,813	0.10%
2023/02/10	0.1	18.00	0	0.00	17.95	0.1	4,808	0.00%
2023/02/08	0.1	18.15	12	18.21	18.20	-11.9	4,769	-0.25%
2023/02/07	0	0.00	1	18.25	18.25	-1	4,732	-0.02%
2023/02/06	2.2	18.16	0	0.00	18.10	2.2	4,691	0.05%
2023/02/02	2	18.43	102	18.50	18.60	-100	4,548	-2.20%	大賣/
2023/02/01	0	0.00	104	18.35	18.65	-104	4,444	-2.34%	大賣/鉅額交易
2023/01/31	1.1	18.47	1	18.60	18.75	0.1	4,345	0.00%
2023/01/30	1	17.75	3	18.02	18.30	-2	4,170	-0.05%
2023/01/17	0	0.00	4.3	17.40	17.50	-4.3	3,982	-0.11%
2023/01/16	1	16.80	11	16.90	16.75	-10	3,891	-0.26%
2023/01/13	4	17.39	2	17.15	17.10	2	3,828	0.05%
2023/01/12	204	17.51	6	17.59	17.65	198	3,810	5.20%	大買/鉅額交易
2023/01/11	8	17.33	10	17.40	17.25	-2	3,684	-0.05%
2023/01/10	2	17.40	1.5	17.37	17.35	0.5	3,635	0.01%
2023/01/09	1	17.15	5	17.46	17.10	-4	3,554	-0.11%
2023/01/06	4	17.31	1	17.45	17.25	3	3,404	0.09%
2023/01/05	13	17.33	6	17.07	17.20	7	3,295	0.21%
2023/01/04	2	17.15	6	17.03	17.15	-4	3,003	-0.13%
2023/01/03	2	16.50	3	16.42	16.25	-1	2,708	-0.04%
2022/12/30	6	16.30	8	16.37	16.35	-2	2,646	-0.08%
2022/12/29	1	15.75	4	15.73	15.80	-3	2,510	-0.12%
2022/12/28	0	0.00	4	16.10	15.85	-4	2,486	-0.16%
2022/12/27	0	0.00	1	16.05	16.10	-1	2,454	-0.04%
2022/12/22	0	0.00	7	15.84	15.60	-7	2,357	-0.30%
2022/12/21	2.5	15.16	0	0.00	15.10	2.5	2,277	0.11%
2022/12/20	1	15.10	0	0.00	15.10	1	2,268	0.04%
2022/12/19	6.9	15.62	10	15.70	15.40	-3.1	2,225	-0.14%
2022/12/16	10.4	16.18	0	0.00	15.80	10.4	2,185	0.48%
2022/12/15	2	15.90	7	15.96	16.05	-5	2,074	-0.24%
2022/12/13	0	0.00	2	15.40	15.35	-2	2,002	-0.10%
2022/12/08	5	15.30	0	0.00	15.30	5	2,016	0.25%
2022/12/07	1	15.55	0	0.00	15.45	1	2,014	0.05%
2022/12/06	1	16.10	10	15.75	15.65	-9	1,992	-0.45%
2022/11/30	20	16.40	20	16.40	16.40	0	1,984	0.00%
2022/11/22	0	0.00	1	16.05	16.00	-1	2,005	-0.05%
2022/11/18	1	16.15	0	0.00	16.10	1	1,976	0.05%
2022/11/16	2	16.90	4.8	16.78	16.65	-2.8	1,945	-0.14%
2022/11/15	10	16.55	0	0.00	16.60	10	1,967	0.51%
2022/11/14	2	16.80	3	16.53	16.55	-1	1,930	-0.05%
2022/11/11	1	15.90	1	16.10	16.25	0	1,815	0.00%
2022/11/10	0	0.00	10	15.42	15.70	-10	1,706	-0.59%
2022/11/09	0	0.00	4	15.50	15.60	-4	1,712	-0.23%
2022/11/07	1	15.15	5	15.15	15.20	-4	1,699	-0.24%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/10/28	0	0.00	1	14.95	14.90	-1	1,796	-0.06%
2022/10/27	1	15.10	0	0.00	15.10	1	1,817	0.06%
2022/10/21	2	14.95	1	15.05	14.90	1	1,825	0.05%
2022/10/17	0	0.00	1	15.25	15.25	-1	1,772	-0.06%
2022/10/11	2	15.50	2	15.35	15.30	0	1,787	0.00%
2022/10/03	0.1	14.90	0	0.00	14.85	0.1	1,898	0.01%
2022/09/30	0	0.00	4	14.55	14.65	-4	1,904	-0.21%
2022/09/29	0	0.00	2	14.53	14.50	-2	1,931	-0.10%
2022/09/28	0	0.00	5	14.35	14.35	-5	1,963	-0.25%
2022/09/27	5	14.70	4	14.75	14.80	1	1,995	0.05%
2022/09/23	8	15.05	16	15.05	15.00	-8	2,102	-0.38%
2022/09/22	0	0.00	1	15.00	15.05	-1	2,162	-0.05%
2022/09/19	0	0.00	12	15.35	15.25	-12	2,184	-0.55%
2022/09/15	1	15.20	0	0.00	15.15	1	2,211	0.05%
2022/09/14	8	15.13	0	0.00	15.15	8	2,253	0.36%
2022/09/13	0	0.00	2	15.30	15.25	-2	2,267	-0.09%
2022/09/12	13	15.27	0	0.00	15.25	13	2,298	0.57%
2022/09/08	1	15.10	0	0.00	15.15	1	2,312	0.04%
2022/09/07	2	15.10	5	15.14	15.05	-3	2,311	-0.13%
2022/09/06	3	15.80	14	15.75	15.50	-11	2,312	-0.48%
2022/09/05	0	0.00	10	16.08	16.00	-10	2,331	-0.43%
2022/09/02	28	16.40	0	0.00	16.30	28	2,367	1.18%
2022/09/01	5.2	16.53	0	0.00	16.55	5.2	2,357	0.22%
2022/08/31	0	0.00	1	16.55	16.55	-1	2,376	-0.04%
2022/08/29	4	15.85	4	15.73	15.85	0	2,329	0.00%
2022/08/26	2	16.20	0	0.00	16.00	2	2,323	0.09%
2022/08/25	1	16.10	0	0.00	16.00	1	2,338	0.04%
2022/08/24	2	16.00	3	16.00	15.95	-1	2,362	-0.04%
2022/08/23	0	0.00	1	15.90	15.90	-1	2,377	-0.04%
2022/08/22	2	16.15	0	0.00	16.10	2	2,375	0.08%
2022/08/19	1	15.50	0	0.00	15.70	1	2,268	0.04%
2022/08/17	0.5	15.50	0	0.00	15.40	0.5	2,272	0.02%
2022/08/16	1.3	15.46	0	0.00	15.35	1.3	2,273	0.06%
2022/08/15	0.2	15.20	0.9	15.15	15.20	-0.7	2,267	-0.03%
2022/08/09	0	0.00	1	14.55	14.70	-1	2,389	-0.04%
2022/08/08	2	14.70	0	0.00	14.80	2	2,437	0.08%
2022/08/04	2.1	14.64	0	0.00	14.65	2.1	2,645	0.08%
2022/08/01	0	0.00	1	15.70	15.75	-1	2,830	-0.04%
2022/07/29	1	15.50	0	0.00	15.50	1	2,867	0.03%
2022/07/28	0.8	15.65	4	15.60	15.55	-3.2	2,899	-0.11%
2022/07/27	1	15.65	0	0.00	15.70	1	2,995	0.03%
2022/07/25	0	0.00	1	15.80	15.85	-1	3,337	-0.03%
2022/07/19	0	0.00	7	15.41	15.40	-7	3,421	-0.20%
2022/07/15	2	15.05	0	0.00	14.95	2	3,440	0.06%
2022/07/13	8	15.18	0	0.00	15.05	8	3,472	0.23%
2022/07/12	11	14.97	0	0.00	15.15	11	3,439	0.32%
2022/07/11	1	15.55	5	15.45	15.45	-4	3,344	-0.12%
2022/07/06	1	15.70	1	15.45	15.40	0	3,361	0.00%
2022/07/05	5	15.70	0	0.00	15.35	5	3,349	0.15%
2022/07/04	2	16.05	0	0.00	16.05	2	3,316	0.06%
2022/07/01	1	16.50	1	16.10	16.10	0	3,294	0.00%
2022/06/29	0	0.00	12	17.30	17.30	-12	3,212	-0.37%
2022/06/23	0	0.00	3	16.90	16.95	-3	3,304	-0.09%
2022/06/22	6	16.90	0	0.00	16.85	6	3,350	0.18%
2022/06/14	1	17.40	1	17.30	17.50	0	3,375	0.00%
2022/06/07	2.1	18.13	0	0.00	18.20	2.1	3,476	0.06%
2022/06/01	6	18.40	0	0.00	18.40	6	3,819	0.16%
2022/05/31	0.1	18.40	0	0.00	18.25	0.1	3,837	0.00%
2022/05/27	1	18.05	0	0.00	18.05	1	3,846	0.03%
2022/05/24	2	18.15	0	0.00	17.85	2	3,962	0.05%
2022/05/20	1	17.95	0	0.00	17.95	1	4,051	0.02%
2022/05/19	5	17.80	0	0.00	17.90	5	4,107	0.12%
2022/05/18	5	17.85	0	0.00	18.00	5	4,072	0.12%
2022/05/16	12	17.50	0	0.00	17.55	12	4,012	0.30%
2022/05/13	3	17.80	1	17.75	17.80	2	3,958	0.05%
2022/05/12	22	17.65	3	17.82	17.30	19	3,961	0.48%
2022/05/11	10	18.71	0	0.00	18.75	10	3,796	0.26%
2022/05/10	3	19.50	0	0.00	19.35	3	3,739	0.08%
2022/05/09	9	19.49	1	20.00	19.55	8	3,687	0.22%
2022/05/06	7	19.94	1	19.85	20.00	6	3,743	0.16%
2022/05/04	1.3	20.40	0	0.00	20.30	1.3	3,881	0.03%
2022/05/03	52	20.94	52	21.10	20.70	0	3,859	0.00%
2022/04/29	6	20.14	0	0.00	20.10	6	3,581	0.17%
2022/04/14	0	0.00	2	21.10	21.05	-2	3,967	-0.05%
2022/04/11	1	20.90	0	0.00	20.75	1	4,033	0.02%
2022/04/08	0	0.00	3	21.10	21.30	-3	4,070	-0.07%
2022/03/31	1.1	21.40	0	0.00	21.40	1.1	4,465	0.02%
2022/03/30	0	0.00	1	21.15	21.30	-1	4,694	-0.02%
2022/03/29	22	21.16	0	0.00	21.10	22	4,766	0.46%
2022/03/28	100	21.53	0	0.00	21.50	100	4,754	2.10%
2022/03/25	4	21.11	0	0.00	20.90	4	4,695	0.09%
2022/03/24	0	0.00	3	21.25	21.40	-3	4,671	-0.06%
2022/03/23	0	21.42	0	0.00	21.35	0	4,694	0.00%
2022/03/17	0	20.95	2	20.90	20.95	-2	5,248	-0.04%
2022/03/16	1	20.35	0	0.00	20.45	1	5,284	0.02%
2022/03/15	2	20.58	2	20.53	20.40	0	5,354	0.00%
2022/03/14	3	21.18	0	0.00	20.85	3	5,376	0.06%
2022/03/11	1	20.50	12	20.52	20.60	-11	5,421	-0.20%
2022/03/10	0	20.45	0	0.00	20.40	0	5,400	0.00%
2022/03/09	0	0.00	1	19.55	19.55	-1	5,402	-0.02%
2022/03/08	4	19.45	2	19.88	19.20	2	5,494	0.04%
2022/03/07	3	20.70	18	20.19	20.15	-15	5,424	-0.28%
2022/03/04	10	21.45	9	21.50	21.45	1	5,458	0.02%
2022/03/03	5	21.70	0	0.00	21.70	5	5,550	0.09%
2022/03/02	2	21.70	0	0.00	21.65	2	5,616	0.04%
2022/02/25	2	21.70	0	0.00	21.60	2	5,733	0.03%
2022/02/24	2	21.88	0	0.00	21.70	2	5,783	0.03%
2022/02/23	3	22.33	0	0.00	22.40	3	5,727	0.05%
2022/02/22	3	22.50	5	22.72	22.45	-2	5,772	-0.03%
2022/02/21	10	23.15	5	23.21	23.20	5	5,849	0.09%
2022/02/18	2	22.55	0	0.00	22.50	2	5,964	0.03%
2022/02/16	9	22.39	0	0.00	22.50	9	6,176	0.15%
2022/02/14	0	0.00	2.2	22.43	22.40	-2.2	6,296	-0.04%
2022/02/11	5	22.97	0	0.00	22.90	5	6,319	0.08%
2022/02/10	0	0.00	0.2	23.20	23.20	-0.2	6,373	0.00%
2022/02/08	3	23.07	2	22.70	23.10	1	6,500	0.02%
2022/02/07	0	0.00	5	22.35	22.70	-5	6,516	-0.08%
2022/01/26	5	21.85	0	0.00	22.05	5	6,721	0.07%
2022/01/25	1	22.30	0	0.00	22.05	1	7,132	0.01%
2022/01/24	2	22.48	0	0.00	22.50	2	7,333	0.03%
2022/01/21	0	0.00	4	22.95	22.85	-4	7,444	-0.05%
2022/01/20	1	22.85	2	22.90	23.25	-1	7,536	-0.01%
2022/01/19	0.2	22.90	1	22.75	22.75	-0.8	7,583	-0.01%
2022/01/18	2	22.90	0	0.00	22.90	2	7,684	0.03%
2022/01/17	1	22.85	0	0.00	22.95	1	7,695	0.01%
2022/01/14	2.1	23.14	2	23.30	23.15	0.1	7,691	0.00%
2022/01/13	2	23.70	0	0.00	23.60	2	7,693	0.03%
2022/01/12	1	23.00	0	0.00	23.55	1	7,741	0.01%
2022/01/07	3	23.52	7	23.52	23.50	-4	7,758	-0.05%
2022/01/06	2	23.83	0	0.00	23.80	2	7,744	0.03%
2022/01/05	0	0.00	4	23.75	23.80	-4	7,888	-0.05%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2022/01/03	1	24.05	2	24.20	24.10	-1	8,236	-0.01%
2021/12/30	0	0.00	1	24.40	24.40	-1	8,439	-0.01%
2021/12/28	18	24.28	0	0.00	24.25	18	8,912	0.20%
2021/12/27	3	24.80	5	24.73	24.55	-2	8,969	-0.02%
2021/12/24	18	24.58	3	24.55	24.55	15	8,872	0.17%
2021/12/22	1	23.95	0	0.00	23.85	1	8,899	0.01%
2021/12/21	5	23.70	0	0.00	23.85	5	9,672	0.05%
2021/12/20	7	23.80	0	0.00	23.75	7	10,919	0.06%
2021/12/17	0	0.00	9	23.65	23.70	-9	11,626	-0.08%
2021/12/16	7	23.48	0	0.00	23.40	7	11,709	0.06%
2021/12/15	25	23.52	0	0.00	23.50	25	11,757	0.21%
2021/12/14	0	0.00	1	24.30	23.60	-1	11,674	-0.01%
2021/12/10	2	23.85	4	23.85	23.80	-2	11,436	-0.02%
2021/12/09	7	24.17	1	24.20	24.10	6	11,418	0.05%
2021/12/08	0	0.00	3	24.45	24.50	-3	11,350	-0.03%
2021/12/07	8	24.81	11	24.80	24.55	-3	11,364	-0.03%
2021/12/06	2	24.60	0	0.00	24.60	2	11,348	0.02%
2021/12/03	8	24.64	0	0.00	24.55	8	11,460	0.07%
2021/12/02	4	24.68	2	24.78	24.55	2	11,521	0.02%
2021/12/01	7	23.88	0	0.00	24.10	7	11,489	0.06%
2021/11/30	2	23.85	1	24.20	24.15	1	11,498	0.01%
2021/11/29	6	23.68	0	0.00	23.70	6	11,497	0.05%
2021/11/26	5	24.64	11	24.93	24.35	-6	11,492	-0.05%
2021/11/25	6.1	25.11	0	0.00	25.15	6.1	11,641	0.05%
2021/11/24	2	24.70	0	0.00	24.90	2	11,883	0.02%
2021/11/23	7	24.64	1	24.65	24.30	6	12,181	0.05%
2021/11/22	3	24.87	0	0.00	24.95	3	12,441	0.02%
2021/11/19	1	25.20	1	25.00	25.00	0	12,794	0.00%
2021/11/18	5	25.40	24	25.39	25.35	-19	13,135	-0.14%
2021/11/17	9	24.82	0	0.00	24.90	9	13,576	0.07%
2021/11/16	0	0.00	2	25.58	25.45	-2	14,031	-0.01%
2021/11/15	3	25.03	5	25.05	25.00	-2	14,288	-0.01%
2021/11/12	0	0.00	7	25.44	25.35	-7	14,419	-0.05%
2021/11/11	1	25.20	31	25.52	25.25	-30	14,487	-0.21%
2021/11/10	23	25.32	10	25.95	25.25	13	14,686	0.09%
2021/11/09	0	0.00	10	25.40	25.50	-10	14,727	-0.07%
2021/11/08	2	25.35	2	25.50	25.50	0	14,830	0.00%
2021/11/05	4	24.94	4	24.75	25.20	0	14,893	0.00%
2021/11/04	16	25.15	3	25.35	25.10	13	14,941	0.09%
2021/11/03	47	25.56	42.4	25.98	25.55	4.7	14,868	0.03%
2021/11/02	55	25.65	17	25.64	25.75	38	14,598	0.26%
2021/11/01	5.4	24.70	9	24.75	24.70	-3.7	14,140	-0.03%
2021/10/29	2	23.75	0	0.00	24.00	2	13,986	0.01%
2021/10/26	2	23.50	7	23.70	23.50	-5	13,963	-0.04%
2021/10/25	7	24.03	0	0.00	24.15	7	14,064	0.05%
2021/10/22	5	23.75	0	0.00	23.85	5	14,236	0.04%
2021/10/21	3	24.03	2	24.13	24.25	1	14,331	0.01%
2021/10/20	2	23.75	0	0.00	23.90	2	14,407	0.01%
2021/10/19	2.5	23.73	1	23.90	23.75	1.5	14,536	0.01%
2021/10/18	1	24.05	3	24.10	23.75	-2	14,696	-0.01%
2021/10/14	0	0.00	1	23.35	23.30	-1	14,915	-0.01%
2021/10/13	1	22.95	0	0.00	22.95	1	14,981	0.01%
2021/10/12	2	23.35	0	0.00	23.35	2	15,093	0.01%
2021/10/08	23	24.39	33	23.94	23.80	-10	15,197	-0.07%
2021/10/07	15	24.53	0	0.00	24.60	15	15,341	0.10%
2021/10/06	19	24.89	0	0.00	24.40	19	15,683	0.12%
2021/10/05	0	0.00	5	25.50	26.20	-5	15,845	-0.03%
2021/10/04	0	0.00	8	26.77	26.00	-8	16,253	-0.05%
2021/10/01	16	27.02	0	0.00	26.60	16	17,458	0.09%
2021/09/30	1	27.35	3	27.55	28.15	-2	19,544	-0.01%
2021/09/29	2	27.73	5	27.84	27.35	-3	20,578	-0.01%
2021/09/28	27	28.79	32	28.68	28.00	-5	20,798	-0.02%
2021/09/27	173	29.30	82	29.06	29.10	91	20,738	0.44%	大買/
2021/09/24	9	27.70	11	27.60	27.50	-2	20,876	-0.01%
2021/09/23	21	25.00	25	25.94	26.30	-4	21,071	-0.02%
2021/09/22	1	25.25	1	25.65	25.15	0	21,199	0.00%
2021/09/17	9	25.93	2	26.18	25.90	7	21,437	0.03%
2021/09/16	0	0.00	4.2	26.41	26.20	-4.2	21,692	-0.02%
2021/09/15	1	26.00	0	0.00	26.75	1	22,009	0.00%
2021/09/14	6.2	26.51	0	0.00	26.50	6.2	23,056	0.03%
2021/09/13	3	26.60	9	26.72	26.95	-6	24,384	-0.02%
2021/09/10	6	27.04	0	0.00	26.90	6	24,983	0.02%
2021/09/09	15	26.63	1	26.65	26.85	14	25,064	0.06%
2021/09/08	7	26.21	2	26.55	26.15	5	25,148	0.02%
2021/09/07	5	26.93	1	26.75	26.85	4	25,156	0.02%
2021/09/06	2	27.15	0	0.00	27.05	2	25,237	0.01%
2021/09/03	8	27.49	2	27.43	27.35	6	25,676	0.02%
2021/09/02	6	27.78	48	27.98	27.40	-42	26,116	-0.16%
2021/09/01	7	28.09	16	28.22	28.05	-9	26,306	-0.03%
2021/08/31	14	28.29	3	28.12	28.20	11	26,884	0.04%
2021/08/30	15	29.11	39	29.13	28.80	-24	28,273	-0.08%
2021/08/27	46	30.18	26	29.98	29.80	20	28,864	0.07%
2021/08/26	32	30.31	44	30.51	30.40	-12	30,057	-0.04%
2021/08/25	19	30.10	15	29.83	29.80	4	30,309	0.01%
2021/08/24	17	29.74	19	29.93	30.20	-2	30,105	-0.01%
2021/08/23	60	29.34	28	29.36	29.80	32	29,992	0.11%
2021/08/20	21.5	29.49	25	29.08	29.35	-3.5	29,683	-0.01%
2021/08/19	15	27.95	7	27.53	27.25	8	29,232	0.03%
2021/08/18	9	27.16	1	26.85	27.65	8	28,981	0.03%
2021/08/17	14	27.94	0	0.00	27.20	14	29,034	0.05%
2021/08/16	7	28.28	1	28.10	28.20	6	29,325	0.02%
2021/08/13	1	27.55	1	27.90	27.70	0	29,278	0.00%
2021/08/12	7	27.84	1	28.45	27.45	6	29,479	0.02%
2021/08/11	2	27.38	3	27.05	27.25	-1	29,712	0.00%
2021/08/10	2	28.05	3	28.07	27.80	-1	30,267	0.00%
2021/08/09	0	0.00	1	28.05	27.50	-1	30,588	0.00%
2021/08/06	5	27.78	0	0.00	27.50	5	30,886	0.02%
2021/08/05	7	27.79	0	0.00	27.70	7	31,285	0.02%
2021/08/04	1	27.90	0	0.00	28.00	1	32,036	0.00%
2021/08/03	5	27.68	4	27.83	27.90	1	33,285	0.00%
2021/08/02	6	27.94	5	27.87	28.10	1	33,857	0.00%
2021/07/30	9	28.38	1	28.30	28.25	8	33,900	0.02%
2021/07/29	2	28.38	11	28.61	28.85	-9	34,038	-0.03%
2021/07/28	6	26.44	5	27.00	26.75	1	34,043	0.00%
2021/07/27	3	27.40	3	27.63	27.50	0	34,246	0.00%
2021/07/26	9	28.26	5	28.63	28.10	4	34,397	0.01%
2021/07/23	18	28.82	4	28.83	29.00	14	34,542	0.04%
2021/07/22	15	28.21	3	27.98	27.90	12	34,617	0.03%
2021/07/21	5	28.31	27	28.53	27.95	-22	34,729	-0.06%
2021/07/20	9	29.13	13	28.78	28.70	-4	35,260	-0.01%
2021/07/19	1	29.55	1	29.85	29.75	0	35,762	0.00%
2021/07/16	20	29.61	2	29.75	29.55	18	37,051	0.05%
2021/07/15	20	29.40	2	29.33	29.80	18	37,296	0.05%
2021/07/14	16	28.78	15	28.70	28.65	1	37,389	0.00%
2021/07/13	43	29.32	16	29.62	28.55	27	37,654	0.07%
2021/07/12	18	30.11	16	30.49	30.00	2	37,373	0.01%
2021/07/09	25.5	31.01	78	30.84	30.60	-52.5	37,170	-0.14%
2021/07/08	112	31.65	95	31.35	31.20	17	37,200	0.05%	大買/
2021/07/07	32	31.61	74.6	32.11	33.00	-42.6	37,498	-0.11%
2021/07/06	24	30.30	61	30.65	30.20	-37	36,604	-0.10%
2021/07/05	30	29.21	16	29.27	29.30	14	35,690	0.04%
2021/07/02	69	29.02	86	29.08	28.75	-17	35,679	-0.05%
2021/07/01	37	29.39	56.4	29.53	29.15	-19.4	35,241	-0.05%
2021/06/30	193	29.03	177.2	29.01	29.10	15.8	34,075	0.05%	大買/大賣/
2021/06/29	17	28.15	7	28.06	27.95	10	33,456	0.03%
2021/06/28	23	27.83	6	28.03	28.05	17	33,345	0.05%
2021/06/25	4.5	28.17	7	28.15	28.40	-2.5	33,139	-0.01%
2021/06/24	19	28.33	46	28.15	28.05	-27	33,230	-0.08%
2021/06/23	113.1	28.61	124	28.76	28.00	-10.9	32,962	-0.03%	大買/大賣/
2021/06/22	99	28.32	222.3	28.47	28.35	-123.3	32,133	-0.38%	大賣/鉅額交易
2021/06/21	56	26.71	40	26.67	27.20	16	31,048	0.05%
2021/06/18	21	26.16	0	0.00	26.20	21	30,521	0.07%
2021/06/17	42	26.16	14	26.05	26.05	28	30,515	0.09%
2021/06/16	19	25.99	4	25.88	25.75	15	30,607	0.05%
2021/06/15	16	26.13	24	25.97	26.20	-8	30,771	-0.03%
2021/06/11	16	26.17	34.1	25.92	25.80	-18.1	30,806	-0.06%
2021/06/09	71	26.74	21	26.18	25.80	50	30,328	0.16%
2021/06/08	43.2	26.83	72	26.79	26.95	-28.8	30,281	-0.10%
2021/06/07	67.3	26.72	99	26.89	26.75	-31.7	30,078	-0.11%
2021/06/04	63	26.14	64	26.04	25.45	-1	29,176	0.00%
2021/06/03	159	26.24	88	26.02	26.30	71	28,926	0.25%	大買/
2021/06/02	17	24.79	11	24.78	25.00	6	27,737	0.02%
2021/06/01	0	0.00	10.1	23.42	24.05	-10.1	27,738	-0.04%
2021/05/31	20.1	23.85	21	23.83	23.45	-0.9	28,031	0.00%
2021/05/28	8	23.31	11	23.34	23.40	-3	28,241	-0.01%
2021/05/27	2	22.85	0	0.00	22.55	2	28,840	0.01%
2021/05/26	0	0.00	10	22.65	22.65	-10	28,940	-0.03%
2021/05/25	12	22.38	8	22.35	22.45	4	29,170	0.01%
2021/05/24	22	22.51	1	22.85	22.50	21	29,306	0.07%
2021/05/21	1	21.85	1	21.45	21.80	0	29,216	0.00%
2021/05/20	4	20.94	9	21.06	20.90	-5	29,656	-0.02%
2021/05/19	15	21.32	44	21.13	21.65	-29	29,814	-0.10%
2021/05/18	66	20.69	24	20.66	21.40	42	29,967	0.14%
2021/05/17	20	19.98	8	20.21	19.75	12	29,750	0.04%
2021/05/14	17	22.17	12	21.98	21.90	5	29,442	0.02%
2021/05/13	27.1	22.63	4.4	23.18	22.75	22.7	29,129	0.08%
2021/05/12	57.1	25.51	27	25.71	24.30	30.1	28,784	0.10%
2021/05/11	25	28.77	24.1	29.03	27.00	0.9	28,130	0.00%
2021/05/10	25	27.97	81	27.60	27.70	-56	26,837	-0.21%
2021/05/07	6	26.06	7	25.69	26.30	-1	26,299	0.00%
2021/05/06	10	26.17	6	26.05	26.05	4	26,174	0.02%
2021/05/05	2	26.60	28	26.31	26.20	-26	26,135	-0.10%
2021/05/04	19	25.93	30	26.39	25.65	-11	26,011	-0.04%
2021/05/03	14	28.16	13	29.31	27.75	1	25,692	0.00%
2021/04/29	3	29.07	1.5	29.17	29.20	1.5	25,556	0.01%
2021/04/28	7	29.31	3	29.42	29.50	4	25,490	0.02%
2021/04/27	15	28.99	8.5	29.09	29.05	6.5	25,392	0.03%
2021/04/26	22	29.78	19.2	29.75	29.45	2.8	25,277	0.01%
2021/04/23	13	28.39	22	28.85	28.80	-9	24,765	-0.04%
2021/04/22	47	29.04	51	29.30	28.15	-4	24,382	-0.02%
2021/04/21	36.2	28.43	56.3	28.61	28.50	-20.1	23,289	-0.09%
2021/04/20	13	28.01	3	28.15	28.15	10	22,959	0.04%
2021/04/19	12	28.03	39	28.27	28.60	-27	22,984	-0.12%
2021/04/16	5	27.19	11	27.25	27.35	-6	22,491	-0.03%
2021/04/15	13.1	26.92	7	26.81	26.55	6.1	22,548	0.03%
2021/04/14	88	26.96	79	26.71	26.50	9	22,414	0.04%
2021/04/13	205.2	28.92	165	28.67	27.45	40.2	22,241	0.18%	大買/大賣/
2021/04/12	48	26.89	51	26.99	27.70	-3	21,035	-0.01%
2021/04/09	29	25.40	12	25.15	25.20	17	20,166	0.08%
2021/04/08	4	25.58	29	25.68	25.75	-25	20,195	-0.12%
2021/04/07	39	25.25	34	25.15	25.20	5	20,189	0.02%
2021/04/06	24	25.33	10	25.45	25.45	14	21,139	0.07%
2021/04/01	3	25.27	29	25.16	25.40	-26	21,886	-0.12%
2021/03/31	4	25.13	43.6	25.19	25.00	-39.6	22,025	-0.18%
2021/03/30	7	25.22	0	0.00	25.05	7	22,293	0.03%
2021/03/29	69	25.25	1	25.05	25.15	68	22,530	0.30%
2021/03/26	17	24.71	30	24.60	24.65	-13	22,966	-0.06%
2021/03/25	39	24.79	39	24.72	24.35	0	23,415	0.00%
2021/03/24	7	24.76	61	24.41	24.70	-54	23,412	-0.23%
2021/03/22	0	0.00	4	24.36	24.55	-4	24,839	-0.02%
2021/03/19	89	24.86	20	24.65	24.35	69	25,482	0.27%
2021/03/18	63	24.66	9	24.81	24.65	54	25,393	0.21%
2021/03/17	33	24.66	69	24.93	25.00	-36	25,353	-0.14%
2021/03/16	16	25.42	72	25.54	25.05	-56	25,596	-0.22%
2021/03/15	113	26.50	104	26.10	26.00	9	25,472	0.04%	大買/大賣/
2021/03/12	40	25.98	14	26.30	26.50	26	25,862	0.10%
2021/03/11	82	26.51	88	26.40	26.20	-6	25,667	-0.02%
2021/03/10	63	26.18	15	26.26	26.60	48	25,320	0.19%
2021/03/09	17	25.61	21	26.02	26.60	-4	24,847	-0.02%
2021/03/08	68	25.35	55	25.25	25.25	13	24,442	0.05%
2021/03/05	71	25.07	63	25.54	25.10	8	24,446	0.03%
2021/03/04	32	25.30	30	25.51	25.35	2	24,527	0.01%
2021/03/03	15	24.97	61	24.87	25.10	-46	24,643	-0.19%
2021/03/02	52	24.82	34	25.27	23.85	18	24,673	0.07%
2021/02/26	25	24.47	7	24.75	24.55	18	23,870	0.08%
2021/02/25	70	24.40	75	24.57	24.50	-5	23,628	-0.02%
2021/02/24	137	24.54	114	23.94	23.75	23	23,315	0.10%	大買/大賣/
2021/02/23	73	24.78	83	24.93	24.90	-10	22,923	-0.04%
2021/02/22	130	24.42	125	24.54	24.40	5	22,613	0.02%	大買/大賣/
2021/02/19	4	23.48	13	23.64	24.00	-9	21,988	-0.04%
2021/02/18	32	23.23	11	23.30	23.40	21	21,673	0.10%
2021/02/17	1	22.30	46	21.67	22.60	-45	21,185	-0.21%
2021/02/05	0	0.00	20	20.65	20.60	-20	21,124	-0.09%
2021/02/04	1.3	20.19	5	20.45	20.60	-3.7	21,036	-0.02%
2021/02/03	0	0.00	1	20.15	20.10	-1	21,083	0.00%
2021/02/02	6	19.84	3	19.87	20.10	3	21,054	0.01%
2021/02/01	1	19.30	3	19.43	19.80	-2	21,016	-0.01%
2021/01/29	4	19.70	0	0.00	19.45	4	20,990	0.02%
2021/01/28	0	0.00	1	19.65	19.55	-1	20,941	0.00%
2021/01/27	2.2	19.23	10	19.36	19.45	-7.8	20,916	-0.04%
2021/01/26	11	19.96	0	0.00	19.70	11	20,753	0.05%
2021/01/25	0	0.00	3	19.93	20.25	-3	20,681	-0.01%
2021/01/21	21	19.41	0	0.00	19.55	21	20,658	0.10%
2021/01/20	4	19.83	13	19.90	19.70	-9	20,550	-0.04%
2021/01/19	11	20.68	0.3	20.85	20.45	10.7	20,529	0.05%
2021/01/18	2	20.75	0	0.00	20.75	2	20,590	0.01%
2021/01/15	6	20.62	0	0.00	20.50	6	20,512	0.03%
2021/01/14	1	20.80	38.1	21.24	21.10	-37.1	20,317	-0.18%
2021/01/13	0	0.00	6	21.57	21.50	-6	20,062	-0.03%
2021/01/12	57	21.79	55	21.52	21.65	2	19,936	0.01%
2021/01/11	28	22.98	22	22.75	22.75	6	19,579	0.03%
2021/01/08	16	22.78	8.3	22.99	23.00	7.7	19,476	0.04%
2021/01/07	41	22.47	55	22.38	22.35	-14	19,165	-0.07%
2021/01/06	29	22.72	23	22.81	22.30	6	19,005	0.03%
2021/01/05	13	22.40	63	22.54	22.40	-50	18,620	-0.27%
2021/01/04	35	23.48	43	23.04	23.00	-8	18,298	-0.04%
2020/12/31	7.8	23.14	18	23.00	23.25	-10.2	17,806	-0.06%
2020/12/30	53	23.43	64	23.52	23.20	-11	17,598	-0.06%
2020/12/29	44	23.66	32	24.40	23.55	12	17,264	0.07%
2020/12/28	24	22.92	37.2	22.97	23.30	-13.2	16,048	-0.08%
2020/12/25	45	22.21	38	22.32	22.00	7	15,075	0.05%
2020/12/24	13	22.38	39.1	22.48	22.60	-26.1	14,630	-0.18%
2020/12/23	31	21.80	17	21.81	21.85	14	14,265	0.10%
2020/12/22	42	22.06	71	21.82	21.10	-29	14,034	-0.21%
2020/12/21	19	22.02	22	21.79	22.15	-3	13,356	-0.02%
2020/12/18	73	21.70	36	21.50	21.70	37	12,909	0.29%
2020/12/17	49	21.63	17	21.50	21.65	32	12,765	0.25%
2020/12/16	129	21.98	258	22.07	21.95	-129	12,331	-1.05%	大買/大賣/鉅額交易
2020/12/15	39	20.61	58	20.69	20.85	-19	11,296	-0.17%
2020/12/14	5	20.10	11	20.25	20.05	-6	10,747	-0.06%
2020/12/11	21	19.74	0	0.00	19.70	21	11,001	0.19%
2020/12/10	6	20.45	41	19.93	20.05	-35	10,978	-0.32%
2020/12/09	22	19.92	62	19.82	20.05	-40	10,723	-0.37%
2020/12/08	54	19.60	19	19.56	19.80	35	10,876	0.32%
2020/12/07	15	18.67	31	18.65	18.60	-16	10,537	-0.15%
2020/12/04	33	18.80	1	18.60	18.75	32	10,758	0.30%
2020/12/03	16	18.76	52	18.69	18.65	-36	10,834	-0.33%
2020/12/02	26	19.24	38	19.39	19.20	-12	10,983	-0.11%
2020/12/01	15	19.44	13	19.20	19.40	2	10,885	0.02%
2020/11/30	18	19.18	19	19.33	19.05	-1	10,762	-0.01%
2020/11/27	9	18.51	3	18.65	18.50	6	10,297	0.06%
2020/11/26	42	17.75	26	17.86	18.10	16	10,050	0.16%
2020/11/25	6	17.05	5	17.25	16.95	1	10,420	0.01%
2020/11/24	0	0.00	7	16.84	16.85	-7	11,456	-0.06%
2020/11/23	5	16.95	6	16.80	16.80	-1	12,322	-0.01%
2020/11/20	15	16.85	0	0.00	17.00	15	12,641	0.12%
2020/11/19	10	17.10	1	17.15	17.00	9	12,682	0.07%
2020/11/18	7	17.15	2	17.18	17.05	5	12,690	0.04%
2020/11/17	6	17.16	0	0.00	17.10	6	12,685	0.05%
2020/11/16	2	17.05	10	16.80	16.80	-8	12,703	-0.06%
2020/11/13	14	17.12	41	17.31	16.85	-27	12,720	-0.21%
2020/11/12	22	16.88	0	0.00	17.00	22	12,352	0.18%
2020/11/11	0	0.00	19	17.09	17.05	-19	12,385	-0.15%
2020/11/10	29	16.69	0	0.00	16.75	29	12,326	0.24%
2020/11/09	1	16.60	4	16.40	16.50	-3	12,306	-0.02%
2020/11/06	1	16.10	3	16.05	16.00	-2	12,252	-0.02%
2020/11/05	2	16.15	0	0.00	16.20	2	12,325	0.02%
2020/11/04	2	16.35	0	0.00	16.35	2	12,490	0.02%
2020/11/03	10	16.55	0	0.00	16.35	10	12,468	0.08%
2020/11/02	0	0.00	6	16.09	16.45	-6	12,625	-0.05%
2020/10/30	13	16.85	23	16.28	16.10	-10	12,590	-0.08%
2020/10/29	1	16.60	0	0.00	16.45	1	12,502	0.01%
2020/10/28	10	17.03	6	17.20	16.80	4	12,444	0.03%
2020/10/27	14	17.64	1	17.35	17.35	13	12,406	0.10%
2020/10/26	18	17.25	4	17.45	17.40	14	12,249	0.11%
2020/10/23	6	16.73	3	16.67	16.80	3	12,015	0.02%
2020/10/22	0	0.00	3	16.27	16.15	-3	11,926	-0.03%
2020/10/21	4	16.05	0	0.00	16.10	4	11,877	0.03%
2020/10/20	0	0.00	13	16.02	16.00	-13	11,898	-0.11%
2020/10/19	5	16.14	8	16.05	16.25	-3	11,898	-0.03%
2020/10/16	10	16.23	0	0.00	16.15	10	11,900	0.08%
2020/10/14	3	16.75	0	0.00	16.65	3	12,112	0.02%
2020/10/12	10	16.75	6	16.65	16.45	4	12,197	0.03%
2020/10/08	7	16.90	0	0.00	16.80	7	12,442	0.06%
2020/10/07	8	17.08	0	0.00	17.00	8	12,479	0.06%
2020/10/06	51	17.17	3	17.25	16.95	48	12,455	0.39%
2020/10/05	0	0.00	12	16.68	16.70	-12	12,445	-0.10%
2020/09/30	0	0.00	6	16.60	16.75	-6	12,476	-0.05%
2020/09/28	6	16.91	10	17.00	16.90	-4	12,652	-0.03%
2020/09/25	23	16.47	10	16.45	16.50	13	12,726	0.10%
2020/09/24	2	16.85	13	17.15	16.70	-11	12,623	-0.09%
2020/09/22	3	17.45	0	0.00	17.45	3	12,466	0.02%
2020/09/21	2	18.00	20	18.13	17.90	-18	12,326	-0.15%
2020/09/18	5	18.50	17	18.24	18.25	-12	12,286	-0.10%
2020/09/17	24	18.21	11	18.23	18.20	13	12,245	0.11%
2020/09/16	11	18.40	12	18.23	18.55	-1	12,087	-0.01%
2020/09/15	8	18.03	15	18.03	17.90	-7	11,716	-0.06%
2020/09/14	9	17.80	0	0.00	17.70	9	11,687	0.08%
2020/09/11	11	17.86	20	17.74	17.45	-9	11,673	-0.08%
2020/09/10	6	17.30	8	17.88	17.70	-2	11,860	-0.02%
2020/09/09	5	17.27	7	17.74	17.45	-2	12,503	-0.02%
2020/09/08	2	17.38	13	17.59	17.25	-11	12,463	-0.09%
2020/09/07	52	17.66	24	17.18	17.40	28	12,358	0.23%
2020/09/04	6	16.91	8	17.02	17.05	-2	12,113	-0.02%
2020/09/03	41	17.13	11	17.01	17.20	30	12,388	0.24%
2020/09/02	40	16.88	1	16.80	17.00	39	12,253	0.32%
2020/09/01	9	17.11	58	17.02	17.05	-49	12,117	-0.40%
2020/08/31	35	17.18	27	17.11	17.45	8	11,852	0.07%
2020/08/28	42	16.16	37	16.20	16.40	5	11,091	0.05%
2020/08/27	78	15.63	10	15.42	15.15	68	10,286	0.66%
2020/08/26	0	0.00	13	15.05	15.30	-13	9,435	-0.14%
2020/08/25	2	14.08	0	0.00	13.95	2	9,154	0.02%
2020/08/21	3	13.93	0	0.00	13.95	3	9,727	0.03%
2020/08/20	2	13.73	40	14.09	13.75	-38	9,783	-0.39%
2020/08/19	20	14.51	0	0.00	14.50	20	9,664	0.21%
2020/08/18	0	0.00	11	14.75	14.75	-11	9,610	-0.11%
2020/08/17	1	15.05	0	0.00	15.05	1	9,622	0.01%
2020/08/14	0	0.00	26	14.93	15.00	-26	9,567	-0.27%
2020/08/13	3	14.95	0	0.00	14.90	3	9,576	0.03%
2020/08/12	0	0.00	10	14.80	14.80	-10	9,882	-0.10%
2020/08/11	0	0.00	1	15.10	15.05	-1	9,856	-0.01%
2020/08/10	9	15.22	11	15.31	15.00	-2	9,791	-0.02%
2020/08/06	0	0.00	12	15.00	14.90	-12	9,658	-0.12%
2020/08/05	35	14.46	3	14.53	14.50	32	9,551	0.34%
2020/08/04	11	14.30	0	0.00	14.30	11	9,604	0.11%
2020/08/03	1	14.25	0	0.00	14.40	1	9,745	0.01%
2020/07/31	21	14.39	5	14.47	14.65	16	10,163	0.16%
2020/07/30	2	14.23	1	14.30	14.25	1	10,280	0.01%
2020/07/29	14	14.31	2	14.33	14.30	12	10,326	0.12%
2020/07/28	1	14.05	18	13.98	14.20	-17	10,367	-0.16%
2020/07/27	2	14.20	40	14.21	14.15	-38	10,380	-0.37%
2020/07/24	1	14.35	0	0.00	14.35	1	10,448	0.01%
2020/07/22	0	0.00	1	14.90	14.90	-1	10,392	-0.01%
2020/07/21	22	15.01	26	14.98	14.90	-4	10,347	-0.04%
2020/07/20	4	14.83	39	14.94	15.10	-35	10,242	-0.34%
2020/07/16	12	14.76	11	15.04	14.90	1	10,092	0.01%
2020/07/15	9	15.18	3	15.02	14.75	6	10,012	0.06%
2020/07/14	1	14.20	3	14.37	14.30	-2	9,794	-0.02%
2020/07/13	0	0.00	3	14.40	14.30	-3	9,803	-0.03%
2020/07/10	2	14.25	1	14.05	13.95	1	10,023	0.01%
2020/07/09	2	14.45	0.1	14.40	14.40	1.9	10,033	0.02%
2020/07/08	0	0.00	32	14.46	14.60	-32	10,021	-0.32%
2020/07/07	2	14.38	12	14.50	14.45	-10	9,954	-0.10%
2020/07/06	41	14.32	4	14.49	14.70	37	9,943	0.37%
2020/07/03	11	14.12	11	14.05	14.10	0	9,952	0.00%
2020/07/02	0	0.00	2	14.13	14.15	-2	10,050	-0.02%
2020/07/01	24	14.26	0	0.00	14.35	24	10,140	0.24%
2020/06/30	10	14.15	26	14.05	14.25	-16	10,164	-0.16%
2020/06/29	8	13.94	0	0.00	14.00	8	10,181	0.08%
2020/06/24	0	0.00	30	14.25	14.20	-30	10,114	-0.30%
2020/06/23	14	14.57	0	0.00	14.30	14	10,084	0.14%
2020/06/22	5	14.52	1	14.40	14.55	4	10,079	0.04%
2020/06/19	16	14.62	15	14.51	14.45	1	10,290	0.01%
2020/06/18	63	14.99	39	14.83	14.85	24	10,179	0.24%
2020/06/17	30	15.20	6	15.48	14.75	24	10,112	0.24%
2020/06/16	23	14.54	15	14.70	15.10	8	9,644	0.08%
2020/06/15	10	14.00	8	14.03	13.75	2	8,973	0.02%
2020/06/12	5	13.25	13	13.12	13.45	-8	8,919	-0.09%
2020/06/11	5	13.70	3	13.90	13.60	2	9,002	0.02%
2020/06/10	34	14.14	5	14.03	13.85	29	9,104	0.32%
2020/06/09	4	13.90	0	0.00	13.90	4	9,041	0.04%
2020/06/08	1	13.65	0	0.00	13.50	1	9,310	0.01%
2020/06/05	44	13.60	0	0.00	13.65	44	9,508	0.46%
2020/06/04	6	13.55	0	0.00	13.45	6	9,736	0.06%
2020/06/03	8	13.79	11	13.92	13.75	-3	9,877	-0.03%
2020/06/02	2	13.40	1	13.30	13.30	1	9,928	0.01%
2020/06/01	3	13.20	19	13.22	13.25	-16	10,142	-0.16%
2020/05/29	2	13.35	4	13.28	13.20	-2	10,505	-0.02%
2020/05/28	24	13.35	14	13.27	13.10	10	10,702	0.09%
2020/05/26	0	0.00	8	12.41	12.40	-8	12,142	-0.07%
2020/05/25	2	12.18	0	0.00	12.25	2	13,606	0.01%
2020/05/22	8	12.26	0	0.00	12.20	8	13,903	0.06%
2020/05/21	0	0.00	1	12.50	12.55	-1	14,118	-0.01%
2020/05/20	3	12.72	0	0.00	12.55	3	14,374	0.02%
2020/05/19	2	12.50	7	12.76	12.80	-5	14,879	-0.03%
2020/05/18	1	12.25	2	12.28	12.25	-1	14,976	-0.01%
2020/05/15	1	12.00	0	0.00	12.00	1	15,174	0.01%
2020/05/14	2	12.28	0	0.00	12.05	2	15,208	0.01%
2020/05/13	0	0.00	10	12.45	12.45	-10	15,125	-0.07%
2020/05/12	2	12.65	6	12.60	12.60	-4	15,106	-0.03%
2020/05/11	0	0.00	1	12.45	12.55	-1	15,021	-0.01%
2020/05/08	1	12.35	0	0.00	12.15	1	14,963	0.01%
2020/05/07	6	12.55	0	0.00	12.30	6	14,839	0.04%
2020/05/06	18	12.59	0	0.00	12.45	18	14,409	0.12%
2020/05/05	4	13.05	0	0.00	13.05	4	14,246	0.03%
2020/04/30	0	0.00	4	13.40	13.40	-4	14,190	-0.03%
2020/04/29	2	13.30	5	13.28	13.15	-3	14,217	-0.02%
2020/04/27	0	0.00	1	13.15	13.00	-1	14,252	-0.01%
2020/04/23	0	0.00	1	12.50	12.45	-1	14,209	-0.01%
2020/04/22	1	12.55	1	12.15	12.45	0	14,342	0.00%
2020/04/17	1	13.00	0	0.00	13.00	1	14,282	0.01%
2020/04/16	0.5	13.10	0	0.00	13.10	0.5	14,182	0.00%
2020/04/15	6	13.08	0	0.00	13.35	6	14,176	0.04%
2020/04/14	5	12.60	0	0.00	12.60	5	14,042	0.04%
2020/04/10	3	12.55	3	12.50	12.60	0	14,301	0.00%
2020/04/09	0	0.00	5	12.50	12.55	-5	14,554	-0.03%
2020/04/08	0	0.00	21	12.40	12.50	-21	14,715	-0.14%
2020/04/07	4	12.48	5	12.53	12.35	-1	14,648	-0.01%
2020/04/06	7	12.24	8	12.22	12.35	-1	14,582	-0.01%
2020/04/01	3	11.78	2	11.80	11.95	1	14,596	0.01%
2020/03/31	21	11.60	0	0.00	11.55	21	14,852	0.14%
2020/03/30	0	0.00	1	11.65	11.65	-1	14,875	-0.01%
2020/03/27	1	11.50	1	11.55	11.40	0	14,844	0.00%
2020/03/26	1	11.70	12	11.59	11.60	-11	14,789	-0.07%
2020/03/25	1	11.75	11	11.71	11.65	-10	14,807	-0.07%
2020/03/23	6	10.77	6	10.93	10.95	0	14,700	0.00%
2020/03/20	2	11.15	5	11.40	11.40	-3	14,672	-0.02%
2020/03/19	23	11.15	40	11.15	10.70	-17	14,718	-0.12%
2020/03/18	13	12.46	26	11.94	11.85	-13	14,753	-0.09%
2020/03/17	34	12.39	14	12.75	12.75	20	14,623	0.14%
2020/03/16	43	13.76	2.4	12.91	12.75	40.6	14,477	0.28%
2020/03/13	17	13.21	22	13.23	13.50	-5	14,271	-0.04%
2020/03/12	5	15.06	2	14.70	14.35	3	14,018	0.02%
2020/03/11	23	16.43	14	15.90	15.90	9	13,831	0.07%
2020/03/10	18.3	16.24	6	16.17	16.45	12.3	13,569	0.09%
2020/03/09	6	16.92	53	16.53	16.20	-47	13,285	-0.35%
2020/03/06	15	17.08	32.4	16.94	16.90	-17.4	13,005	-0.13%
2020/03/05	18	17.29	28	17.32	17.50	-10	12,656	-0.08%
2020/03/04	20	17.57	3	17.67	17.60	17	12,393	0.14%
2020/03/03	25	18.22	20	18.07	18.05	5	11,946	0.04%
2020/03/02	31	18.26	26	18.17	17.90	5	11,585	0.04%
2020/02/27	108	18.46	78.2	18.59	18.20	29.8	11,017	0.27%	大買/
2020/02/26	23	17.64	81.5	17.80	18.05	-58.5	9,546	-0.61%
2020/02/25	19	16.45	20	16.56	16.45	-1	8,046	-0.01%
2020/02/24	26	16.35	11	16.45	16.60	15	7,737	0.19%
2020/02/21	8	16.18	17	16.23	16.25	-9	7,447	-0.12%
2020/02/20	33	16.24	22	16.49	16.10	11	7,157	0.15%
2020/02/19	10	15.57	16	15.63	15.85	-6	6,594	-0.09%
2020/02/18	4	14.95	6	15.03	15.05	-2	6,160	-0.03%
2020/02/17	1	14.40	1	14.55	14.50	0	5,958	0.00%
2020/02/12	0	0.00	1	14.15	14.05	-1	5,987	-0.02%
2020/02/11	0	0.00	3	14.10	14.10	-3	6,007	-0.05%
2020/02/10	7	13.83	2	13.88	13.80	5	6,031	0.08%
2020/02/07	1	13.80	0	0.00	14.05	1	6,037	0.02%
2020/02/06	1	13.85	0	0.00	13.85	1	6,019	0.02%
2020/02/05	1	13.40	4	13.65	13.65	-3	6,017	-0.05%
2020/02/04	1	13.30	1	13.55	13.45	0	5,973	0.00%
2020/02/03	4	13.14	2	13.35	13.40	2	5,965	0.03%
2020/01/31	1	13.80	11	13.81	13.80	-10	5,836	-0.17%
2020/01/30	6	13.87	1	14.05	13.60	5	5,811	0.09%
2020/01/20	0	0.00	79	15.04	15.05	-79	5,710	-1.38%
2020/01/17	0	0.00	22	14.94	14.95	-22	5,677	-0.39%
2020/01/16	83	14.66	0	0.00	14.85	83	5,645	1.47%
2020/01/15	3	15.10	0	0.00	15.05	3	5,512	0.05%
2020/01/14	0	0.00	8	15.25	15.25	-8	5,502	-0.15%
2020/01/13	0	0.00	5	15.25	15.20	-5	5,521	-0.09%
2020/01/10	12	15.40	0	0.00	15.30	12	5,570	0.22%
2020/01/09	5.3	15.40	2	15.43	15.50	3.3	5,566	0.06%
2020/01/08	0	0.00	8	15.17	15.20	-8	5,523	-0.14%
2020/01/07	5.3	15.63	1	16.00	15.60	4.3	5,417	0.08%
2020/01/06	3.3	15.83	7	15.68	15.90	-3.8	5,266	-0.07%
2020/01/03	12	15.99	10	15.94	15.70	2	5,073	0.04%
2020/01/02	11.3	15.62	11	15.37	15.75	0.3	4,772	0.01%
2019/12/31	1.3	15.00	0	0.00	15.05	1.3	4,537	0.03%
2019/12/30	0	0.00	6	14.89	15.00	-6	4,477	-0.13%
2019/12/27	6	15.02	5	15.06	15.00	1	4,400	0.02%
2019/12/26	15	15.00	15	14.97	14.95	0	4,265	0.00%
2019/12/25	23	14.20	7	14.21	14.30	16	3,898	0.41%
2019/12/23	17	14.33	1	14.30	14.40	16	3,796	0.42%
2019/12/20	0	0.00	15	14.43	14.35	-15	3,750	-0.40%
2019/12/19	2	14.73	2	14.85	14.65	0	3,677	0.00%
2019/12/18	3	14.65	0	0.00	14.70	3	3,566	0.08%
2019/12/17	6	14.55	7	14.54	14.55	-1	3,473	-0.03%
2019/12/16	2	14.40	3	14.42	14.40	-1	3,346	-0.03%
2019/12/13	2	13.78	40	13.86	14.10	-38	3,149	-1.21%
2019/12/12	6	13.90	0	0.00	13.75	6	2,886	0.21%
2019/12/10	0	0.00	1	13.65	13.75	-1	2,747	-0.04%
2019/12/09	24	13.60	9	13.64	13.75	15	2,715	0.55%
2019/12/06	2	13.20	4	13.43	13.45	-2	2,609	-0.08%
2019/12/05	1	13.00	0	0.00	12.95	1	2,471	0.04%
2019/12/04	2	12.95	0	0.00	13.00	2	2,470	0.08%
2019/12/03	4	13.05	0	0.00	13.00	4	2,469	0.16%
2019/12/02	0	0.00	2	13.05	13.05	-2	2,479	-0.08%
2019/11/29	0	13.25	0.1	13.25	13.20	-0.1	2,513	0.00%
2019/11/27	0	0.00	1	13.20	13.25	-1	2,530	-0.04%
2019/11/26	0	0.00	0.2	13.25	13.15	-0.2	2,526	-0.01%
2019/11/25	2	13.23	0	0.00	13.25	2	2,513	0.08%
2019/11/21	8	13.26	0	0.00	13.35	8	2,524	0.32%
2019/11/19	1	13.10	0	0.00	13.20	1	2,508	0.04%
2019/11/18	1	13.15	1	13.15	13.15	0	2,518	0.00%
2019/11/15	3	13.10	0	0.00	13.15	3	2,556	0.12%
2019/11/12	0	0.00	1	13.20	13.15	-1	2,553	-0.04%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/10/28	0	0.00	1	13.85	13.75	-1	2,327	-0.04%
2019/10/21	0	0.00	4	13.73	13.85	-4	2,297	-0.17%
2019/10/18	3	13.53	0	0.00	13.65	3	2,261	0.13%
2019/10/17	5	13.60	0	0.00	13.55	5	2,206	0.23%
2019/10/15	4	13.40	0	0.00	13.50	4	2,331	0.17%
2019/10/14	1	13.60	5	13.55	13.70	-4	2,523	-0.16%
2019/10/04	1	13.55	0	0.00	13.55	1	2,490	0.04%
2019/10/02	1	13.75	0	0.00	13.70	1	2,498	0.04%
2019/09/24	1	14.25	0	0.00	14.20	1	2,519	0.04%
2019/09/23	2	14.50	0	0.00	14.45	2	2,523	0.08%
2019/09/20	0	0.00	6	14.69	14.60	-6	2,538	-0.24%
2019/09/17	2	14.48	1	14.65	14.45	1	2,530	0.04%
2019/09/12	1	14.45	0	0.00	14.40	1	2,563	0.04%
2019/09/11	2	14.55	0	0.00	14.50	2	2,589	0.08%
2019/09/10	1	14.60	2	14.60	14.60	-1	2,569	-0.04%
2019/09/09	2	14.78	22	14.94	14.65	-20	2,563	-0.78%
2019/09/06	1	14.50	0	0.00	14.65	1	2,503	0.04%
2019/09/03	1	14.50	19.1	14.64	14.70	-18.1	2,606	-0.69%
2019/08/30	0	0.00	4	14.05	14.05	-4	2,641	-0.15%
2019/08/28	1	13.75	0	0.00	13.70	1	2,699	0.04%
2019/08/27	0	0.00	4	13.75	13.65	-4	2,853	-0.14%
2019/08/21	5	13.80	0	0.00	13.75	5	3,324	0.15%
2019/08/20	0	0.00	2	13.88	14.00	-2	3,355	-0.06%
2019/08/19	0	0.00	10	13.60	13.55	-10	3,316	-0.30%
2019/08/15	2	13.43	0	0.00	13.55	2	3,329	0.06%
2019/08/14	6	13.73	1	13.80	13.70	5	3,336	0.15%
2019/08/13	3	13.88	0	0.00	13.80	3	3,327	0.09%
2019/08/12	2	14.05	0	0.00	14.05	2	3,325	0.06%
2019/08/08	1	14.30	0	0.00	14.25	1	3,355	0.03%
2019/08/07	2	14.35	0	0.00	14.15	2	3,392	0.06%
2019/08/06	0	0.00	3	14.00	14.30	-3	3,438	-0.09%
2019/08/05	5	14.34	0	0.00	14.25	5	3,463	0.14%
2019/08/02	1	14.60	1	14.55	14.55	0	3,614	0.00%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/31	6	14.94	0	0.00	14.95	6	3,691	0.16%
2019/07/30	1	15.15	0	0.00	15.15	1	3,756	0.03%
2019/07/29	1	15.40	1	15.40	15.35	0	3,914	0.00%
2019/07/26	2	15.25	2	15.20	15.25	0	4,014	0.00%
2019/07/25	2	15.18	0	0.00	15.20	2	4,358	0.05%
2019/07/23	1	15.10	0	0.00	15.10	1	4,865	0.02%
2019/07/22	1	15.30	0	0.00	15.35	1	4,861	0.02%
2019/07/19	2	15.33	4	15.15	15.20	-2	4,855	-0.04%
2019/07/18	3	15.38	0	0.00	15.30	3	4,860	0.06%
2019/07/17	8	15.66	5	15.81	15.60	3	4,838	0.06%
2019/07/16	2	15.65	64	15.80	16.00	-62	4,789	-1.29%
2019/07/15	0	0.00	2	14.85	14.75	-2	4,590	-0.04%
2019/07/12	1	14.65	0	0.00	14.65	1	4,618	0.02%
2019/07/11	1	14.70	0	0.00	14.70	1	4,661	0.02%
2019/07/08	4	14.66	0	0.00	14.60	4	4,890	0.08%
2019/07/05	0	0.00	20	14.93	14.90	-20	4,981	-0.40%
2019/07/04	0	0.00	2	14.95	14.90	-2	5,059	-0.04%
2019/07/03	3	14.90	0	0.00	14.90	3	5,130	0.06%
2019/07/01	5	14.70	6	14.71	14.70	-1	5,250	-0.02%
2019/06/28	2	14.55	0	0.00	14.55	2	5,402	0.04%
2019/06/27	0	0.00	101	15.03	15.05	-101	5,447	-1.85%	大賣/鉅額交易
2019/06/26	41	14.76	0	0.00	14.80	41	5,473	0.75%
2019/06/25	0	0.00	2	14.65	14.65	-2	5,511	-0.04%
2019/06/21	13	14.92	0	0.00	14.65	13	5,653	0.23%
2019/06/20	0	0.00	4	15.05	14.90	-4	5,769	-0.07%
2019/06/19	0	0.00	5	14.88	14.80	-5	6,047	-0.08%
2019/06/13	2	14.55	2	14.60	14.65	0	7,464	0.00%
2019/06/12	9	14.53	13	14.48	14.70	-4	8,354	-0.05%
2019/06/10	1	14.00	0	0.00	14.05	1	8,771	0.01%
2019/06/06	6	13.93	0	0.00	14.05	6	9,203	0.07%
2019/06/04	0	0.00	10	14.20	14.30	-10	9,419	-0.11%
2019/06/03	6	14.23	0	0.00	14.10	6	9,449	0.06%
2019/05/31	1	14.55	2	15.45	14.55	-1	9,414	-0.01%
2019/05/29	2	15.20	0	0.00	15.20	2	9,137	0.02%
2019/05/28	11	15.05	11	15.27	15.50	0	9,215	0.00%
2019/05/27	21	15.11	8	15.10	15.20	13	9,364	0.14%
2019/05/24	1	15.55	0	0.00	15.45	1	9,482	0.01%
2019/05/23	1	15.55	0	0.00	15.45	1	9,507	0.01%
2019/05/22	0	0.00	1	16.15	15.95	-1	9,526	-0.01%
2019/05/21	41	16.06	1	15.80	16.00	40	9,584	0.42%
2019/05/20	1	15.75	1	15.85	15.70	0	9,633	0.00%
2019/05/17	2	15.58	1	15.95	15.50	1	9,715	0.01%
2019/05/15	0	0.00	0.2	16.00	15.90	-0.2	10,090	0.00%
2019/05/14	1	15.00	1	15.30	15.45	0	10,199	0.00%
2019/05/10	1	15.45	10	15.95	15.50	-9	10,295	-0.09%
2019/05/08	1	16.45	10	16.53	16.70	-9	10,122	-0.09%
2019/05/07	1	16.90	0	0.00	16.80	1	10,112	0.01%
2019/05/06	4	16.84	2	16.83	16.75	2	10,056	0.02%
2019/05/03	63	17.71	1	17.80	17.55	62	9,947	0.62%
2019/05/02	39	18.25	41	18.02	17.70	-2	9,848	-0.02%
2019/04/30	16	17.42	24	17.60	18.10	-8	9,508	-0.08%
2019/04/29	0	0.00	1	17.00	16.90	-1	9,059	-0.01%
2019/04/26	51	16.65	8	16.50	16.75	43	8,995	0.48%
2019/04/25	1	16.95	0	0.00	16.75	1	8,987	0.01%
2019/04/24	1	17.20	1	17.05	16.90	0	8,990	0.00%
2019/04/23	17	17.00	23	17.04	17.00	-6	8,962	-0.07%
2019/04/22	2	16.90	11	17.05	16.95	-9	8,930	-0.10%
2019/04/18	7	16.71	0	0.00	16.45	7	8,863	0.08%
2019/04/17	9	16.89	0	0.00	16.85	9	8,861	0.10%
2019/04/15	0	0.00	1	16.60	16.90	-1	8,825	-0.01%
2019/04/12	3	16.68	1	16.65	16.35	2	8,782	0.02%
2019/04/11	12	16.93	0	0.00	16.65	12	8,701	0.14%
2019/04/10	60	17.10	0	0.00	17.00	60	8,621	0.70%
2019/04/09	3	17.12	0	0.00	17.05	3	8,563	0.04%
2019/04/08	8	17.30	0	0.00	17.20	8	8,487	0.09%
2019/04/03	8	17.38	2	17.40	17.40	6	8,414	0.07%
2019/04/02	13	17.59	2	17.60	17.65	11	8,362	0.13%
2019/03/29	12	17.07	0	0.00	17.05	12	8,137	0.15%
2019/03/28	1	17.10	3	17.10	17.20	-2	8,115	-0.02%
2019/03/27	3	17.17	2	17.28	17.20	1	8,136	0.01%
2019/03/25	5	16.85	17	17.07	17.05	-12	8,034	-0.15%
2019/03/22	27	17.65	33	17.65	17.45	-6	7,913	-0.08%
2019/03/21	2	18.30	6	18.30	18.15	-4	7,644	-0.05%
2019/03/20	28	18.20	0	0.00	18.05	28	7,508	0.37%
2019/03/19	30	19.57	15	19.57	18.90	15	7,176	0.21%
2019/03/18	13	20.95	5	21.07	20.75	8	6,678	0.12%
2019/03/15	11	19.54	12	20.10	20.85	-1	6,362	-0.02%
2019/03/14	7	18.94	7	19.13	19.30	0	5,534	0.00%
2019/03/13	15	19.03	12	19.38	18.95	3	5,465	0.05%
2019/03/12	23	18.57	14	18.91	19.00	9	5,169	0.17%
2019/03/11	9	17.79	22	17.60	17.70	-13	4,796	-0.27%
2019/03/08	12	17.02	1	17.00	16.95	11	4,838	0.23%
2019/03/07	3	17.40	5	17.75	17.25	-2	4,883	-0.04%
2019/03/04	6	17.34	0	0.00	17.35	6	4,655	0.13%
2019/02/26	3	18.00	2	17.73	17.80	1	4,707	0.02%
2019/02/25	2	17.15	2	17.70	17.95	0	4,584	0.00%
2019/02/21	1	17.10	0	0.00	17.30	1	4,426	0.02%
2019/02/19	0	0.00	1	17.15	17.15	-1	4,383	-0.02%
2019/02/18	2	17.00	1	17.15	17.00	1	4,309	0.02%
2019/02/15	5	17.00	1	17.00	17.05	4	4,241	0.09%
2019/02/14	0	0.00	4	16.98	17.15	-4	4,070	-0.10%
2019/02/13	1	16.05	1	16.40	16.40	0	3,827	0.00%
2019/02/12	0	0.00	10	16.06	16.05	-10	3,718	-0.27%
2019/01/25	0	0.00	5	14.85	14.95	-5	3,621	-0.14%
2019/01/24	2	14.90	0	0.00	14.80	2	3,623	0.06%
2019/01/21	1	14.55	0	0.00	14.50	1	3,611	0.03%
2019/01/08	1	13.95	0	0.00	14.15	1	3,730	0.03%
2018/12/25	4	14.25	1	14.20	14.20	3	4,046	0.07%
2018/12/22	2	14.90	4	14.80	14.85	-2	4,000	-0.05%
2018/12/21	2	14.80	0	0.00	14.95	2	4,042	0.05%
2018/12/20	3	15.10	0	0.00	15.05	3	4,088	0.07%
2018/12/19	7	15.34	0	0.00	15.40	7	4,039	0.17%
2018/12/18	5	15.55	0	0.00	15.55	5	4,038	0.12%
2018/12/14	0	0.00	1	15.90	15.85	-1	4,088	-0.02%
2018/12/10	4	16.08	0	0.00	15.80	4	4,204	0.10%
2018/12/07	2	16.65	2	16.60	16.60	0	4,121	0.00%
2018/12/06	8	16.83	21	16.88	16.45	-13	4,073	-0.32%
2018/12/05	0	0.00	1	17.10	17.05	-1	4,049	-0.02%
2018/12/04	0	0.00	0.1	17.45	17.30	-0.1	4,125	0.00%
2018/12/03	6	17.55	0	0.00	17.50	6	4,110	0.15%
2018/11/30	15	16.75	0	0.00	17.10	15	3,861	0.39%
2018/11/28	0	0.00	0.2	16.40	16.35	-0.2	3,720	0.00%
2018/11/27	0	0.00	2	16.25	16.35	-2	3,722	-0.05%
2018/11/23	5	16.86	9	16.62	16.35	-4	3,702	-0.11%
2018/11/22	0	0.00	2	16.78	16.70	-2	3,519	-0.06%
2018/11/19	2	16.40	0	0.00	16.50	2	3,520	0.06%
2018/11/06	0	0.00	1	16.10	16.05	-1	4,169	-0.02%
2018/11/02	0	0.00	1	16.75	16.75	-1	4,275	-0.02%
2018/10/26	3	15.88	0	0.00	15.25	3	4,787	0.06%
2018/10/25	5	15.90	4	15.83	15.75	1	4,873	0.02%
2018/10/23	2	16.90	0	0.00	16.70	2	5,609	0.04%
2018/10/11	3	16.88	0	0.00	16.75	3	5,614	0.05%
2018/10/05	2	19.08	2	20.05	19.05	0	5,455	0.00%
2018/10/04	0	0.00	1	20.20	20.30	-1	5,367	-0.02%
2018/10/03	0	0.00	10	20.55	20.50	-10	5,380	-0.19%
2018/10/01	0	0.00	1	21.15	21.30	-1	5,589	-0.02%
2018/09/27	11	22.01	1	21.75	21.35	10	5,676	0.18%
2018/09/26	1	21.60	0	0.00	21.40	1	5,626	0.02%
2018/09/19	0	0.00	1	22.15	22.05	-1	5,749	-0.02%
2018/09/18	0	0.00	1	21.55	21.40	-1	5,773	-0.02%
2018/09/17	5	21.15	0	0.00	21.70	5	5,846	0.09%
2018/09/14	1	21.05	0	0.00	20.95	1	5,829	0.02%
2018/09/13	1	20.20	1	20.25	20.25	0	5,831	0.00%
2018/09/12	0	0.00	2	20.10	20.20	-2	5,833	-0.03%
2018/09/10	0	0.00	12	19.80	20.25	-12	5,816	-0.21%
2018/08/30	0	0.00	1.6	23.26	23.10	-1.6	5,750	-0.03%
2018/08/29	1	23.15	0	0.00	23.15	1	5,768	0.02%
2018/08/28	0	0.00	1	23.35	23.05	-1	5,774	-0.02%
2018/08/24	3	23.22	0	0.00	23.00	3	5,806	0.05%
2018/08/23	3	23.72	2	23.88	23.80	1	5,783	0.02%
2018/08/21	0	0.00	2	22.00	22.25	-2	5,557	-0.04%
2018/08/20	1	22.05	0	0.00	22.05	1	5,544	0.02%
2018/08/15	1	21.45	1	21.45	21.40	0	5,392	0.00%
2018/08/14	0	0.00	6	21.70	22.20	-6	5,323	-0.11%
2018/08/09	2	23.25	2	23.35	23.65	0	5,148	0.00%
2018/08/08	0	0.00	1	24.30	24.25	-1	5,070	-0.02%
2018/08/07	10	24.76	9	25.03	24.50	1	5,041	0.02%
2018/08/06	14	27.24	15	26.84	26.75	-1	4,767	-0.02%
2018/08/03	6	26.40	0	0.00	26.40	6	4,706	0.13%
2018/08/02	1	27.25	0	0.00	26.70	1	4,799	0.02%
2018/08/01	0	0.00	2	27.53	27.55	-2	4,725	-0.04%
2018/07/31	4	27.06	0	0.00	26.90	4	4,639	0.09%
2018/07/30	5	26.63	2	27.23	27.60	3	4,313	0.07%
2018/07/27	2	24.95	0	0.00	25.10	2	3,894	0.05%
2018/07/11	0	0.00	0.4	24.85	24.60	-0.4	4,045	-0.01%
2018/07/09	11	24.90	5	24.80	24.90	6	3,970	0.15%
2018/07/05	7	23.33	0	0.00	23.05	7	3,845	0.18%
2018/07/04	7	23.64	0	0.00	23.70	7	4,001	0.17%
2018/07/03	1	25.35	1	25.95	25.25	0	3,992	0.00%
2018/07/02	3	26.25	0	0.00	26.05	3	3,895	0.08%
2018/06/29	2	25.88	0	0.00	26.00	2	3,807	0.05%
2018/06/27	3	26.68	2	26.60	26.40	1	3,717	0.03%
2018/06/26	5	26.00	0	0.00	26.05	5	3,635	0.14%
2018/06/22	2	27.80	0	0.00	27.40	2	3,494	0.06%
2018/06/21	1	28.60	1	28.50	28.40	0	3,478	0.00%
2018/06/20	5	28.42	0	0.00	28.55	5	3,504	0.14%
2018/06/15	3	30.12	1	30.05	30.00	2	3,478	0.06%
2018/06/14	2	30.75	1	31.05	30.65	1	3,462	0.03%
2018/06/11	2	31.45	2	31.55	31.55	0	3,459	0.00%
2018/06/07	1	32.95	5	32.90	32.75	-4	3,462	-0.12%
2018/06/06	9	33.41	13	33.37	33.35	-4	3,498	-0.11%
2018/06/05	1	33.65	2	33.25	33.30	-1	3,506	-0.03%
2018/06/04	0	0.00	1	34.00	33.95	-1	3,506	-0.03%
2018/06/01	5	33.15	0	0.00	33.15	5	3,513	0.14%
2018/05/31	0	0.00	3	32.25	33.25	-3	3,634	-0.08%
2018/05/29	3	32.60	3	32.50	32.50	0	3,714	0.00%
2018/05/28	2	32.85	0	0.00	32.75	2	3,809	0.05%
2018/05/25	0.3	32.85	0	0.00	32.75	0.3	3,912	0.01%
2018/05/23	3	32.48	2	32.45	32.40	1	4,184	0.02%
2018/05/22	3	33.20	0	0.00	33.10	3	4,115	0.07%
2018/05/21	1	33.50	0	0.00	33.60	1	4,154	0.02%
2018/05/18	1	33.75	2	33.95	33.70	-1	4,158	-0.02%
2018/05/17	1	33.75	0	0.00	33.85	1	4,175	0.02%
2018/05/14	18	34.99	3	35.45	35.60	15	4,235	0.35%
2018/05/11	0	0.00	10	34.38	34.65	-10	4,198	-0.24%
2018/05/10	10	34.04	17	33.42	33.50	-7	4,197	-0.17%
2018/05/09	1	34.95	1	35.20	35.00	0	4,093	0.00%
2018/05/07	6	35.08	3	35.12	34.60	3	4,137	0.07%
2018/05/03	1	35.75	0	0.00	35.70	1	4,286	0.02%
2018/04/30	1	35.10	0	0.00	34.75	1	4,341	0.02%
2018/04/27	1	34.50	3	34.83	34.60	-2	4,402	-0.05%
2018/04/26	3	35.70	0	0.00	35.00	3	4,413	0.07%
2018/04/25	3	36.47	2	37.00	36.30	1	4,699	0.02%
2018/04/24	0	0.00	1	37.00	37.00	-1	4,688	-0.02%
2018/04/23	0	0.00	1	37.10	37.30	-1	4,693	-0.02%
2018/04/20	2	37.33	7	36.66	37.20	-5	4,703	-0.11%
2018/04/16	3	34.45	3	34.60	34.95	0	4,769	0.00%
2018/04/13	1	35.20	0	0.00	35.20	1	4,904	0.02%
2018/04/09	1	31.40	1	31.95	32.25	0	5,146	0.00%
2018/04/02	1	32.60	0	0.00	32.70	1	5,270	0.02%
2018/03/28	0	0.00	1	33.10	33.05	-1	5,580	-0.02%
2018/03/27	1	32.80	0	0.00	32.80	1	5,678	0.02%
2018/03/26	2	32.40	0	0.00	32.20	2	5,839	0.03%
2018/03/23	2	33.33	0	0.00	32.85	2	5,831	0.03%
2018/03/22	1	34.20	0	0.00	34.10	1	5,842	0.02%
2018/03/21	0	0.00	2	34.33	34.25	-2	5,932	-0.03%
2018/03/19	2	36.20	0	0.00	36.00	2	6,203	0.03%
2018/03/16	0	0.00	0.1	36.65	36.65	-0.1	6,273	0.00%
2018/03/15	1	37.25	0	0.00	37.25	1	6,276	0.02%
2018/03/14	0	0.00	2	37.75	37.75	-2	6,286	-0.03%
2018/03/13	0	0.00	3	37.87	37.60	-3	6,329	-0.05%
2018/03/12	0	0.00	3	37.67	37.60	-3	6,478	-0.05%
2018/03/09	1	36.90	1	37.00	36.80	0	6,687	0.00%
2018/03/08	2	36.40	0	0.00	36.50	2	6,698	0.03%
2018/03/07	0	0.00	1	36.60	36.10	-1	6,789	-0.01%
2018/03/06	3	34.45	3	35.45	36.10	0	6,922	0.00%
2018/03/01	1	37.30	0	0.00	37.35	1	6,992	0.01%
2018/02/26	11	36.98	1	37.20	37.00	10	6,882	0.15%
2018/02/23	6	32.72	6	33.92	34.70	0	6,714	0.00%
2018/02/12	2	31.30	1	31.30	31.05	1	6,984	0.01%
2018/02/09	1	30.90	0	0.00	31.55	1	7,023	0.01%
2018/02/07	0	0.00	1	32.10	31.65	-1	7,052	-0.01%
2018/02/06	5	32.02	0	0.00	31.20	5	7,074	0.07%
2018/02/05	2	33.90	0	0.00	34.20	2	6,997	0.03%
2018/02/02	1	35.20	3	34.98	34.80	-2	7,066	-0.03%
2018/02/01	1	33.75	1	34.05	34.50	0	7,156	0.00%
2018/01/31	1	33.35	1	33.50	33.40	0	7,224	0.00%
2018/01/30	2	34.25	0	0.00	33.90	2	7,414	0.03%
2018/01/29	9	33.94	0	0.00	33.70	9	7,487	0.12%
2018/01/26	2	35.05	0	0.00	35.00	2	7,417	0.03%
2018/01/25	8	35.70	1	36.00	35.45	7	7,477	0.09%
2018/01/24	2	35.80	0	0.00	36.00	2	7,553	0.03%
2018/01/19	19	35.82	23	36.15	36.45	-4	7,686	-0.05%
2018/01/12	5	37.20	0	0.00	37.20	5	8,164	0.06%
2018/01/11	2	36.78	1	36.80	36.70	1	8,320	0.01%
2018/01/10	2	37.18	0	0.00	37.25	2	8,355	0.02%
2018/01/09	7	38.34	6	38.30	38.00	1	8,291	0.01%
2018/01/08	26	38.45	14	38.71	38.00	12	8,252	0.15%
2018/01/05	0	0.00	2	40.68	41.50	-2	8,010	-0.02%
2018/01/04	0	0.00	2	40.45	40.25	-2	8,136	-0.02%