榮創 (3437)-大昌-樹林券商分點個股進出

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

榮創

(3437)

可現股當沖

股價
26.05
漲跌
▼0.15
漲幅
-0.57%
成交量
983張
產業
上市光電類股▼1.00%
300人加入追蹤

立即追蹤
本地時間:13:30

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

榮創 (3437)籌碼相關－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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
2024/05/21	18	25.96	0	0.00	26.05	18	2,281	0.79%
2024/05/20	4	26.10	0	0.00	26.20	4	2,445	0.16%
2024/05/17	14	26.21	0	0.00	26.20	14	2,717	0.52%
2024/05/15	10	26.25	0	0.00	26.20	10	3,618	0.28%
2024/05/09	0	0.00	8	27.40	26.95	-8	4,033	-0.20%
2024/05/07	5	26.30	0	0.00	26.90	5	4,151	0.12%
2024/05/06	1	26.75	0	0.00	26.70	1	4,235	0.02%
2024/05/03	5	26.85	0	0.00	26.75	5	4,262	0.12%
2024/04/26	0	0.00	1	27.05	26.75	-1	4,720	-0.02%
2024/04/18	0	0.00	5	28.00	27.75	-5	5,016	-0.10%
2024/04/16	5	27.20	0	0.00	27.20	5	5,117	0.10%
2024/04/15	0	0.00	2	28.45	28.45	-2	5,119	-0.04%
2024/04/12	1	28.55	0	0.00	28.65	1	5,192	0.02%
2024/04/11	39	28.86	0	0.00	28.45	39	5,206	0.75%
2024/04/10	10	29.70	15	29.60	29.65	-5	5,191	-0.10%
2024/04/03	5	30.15	5	30.40	30.00	0	5,219	0.00%
2024/04/02	0	0.00	2	29.80	29.80	-2	5,243	-0.04%
2024/04/01	5	30.10	0	0.00	30.15	5	5,421	0.09%
2024/03/29	10	30.08	0	0.00	30.00	10	5,555	0.18%
2024/03/28	2	30.70	12	30.20	30.85	-10	5,560	-0.18%
2024/03/27	2	29.25	2	29.65	29.55	0	5,551	0.00%
2024/03/26	10	29.58	3	29.50	29.35	7	5,569	0.13%
2024/03/22	0	0.00	8	30.10	30.10	-8	5,637	-0.14%
2024/03/21	2	29.78	0	0.00	29.95	2	5,682	0.04%
2024/03/20	1	30.20	0	0.00	29.90	1	5,800	0.02%
2024/03/18	0	0.00	6.1	30.20	30.40	-6.1	6,095	-0.10%
2024/03/15	0	0.00	1.1	30.30	29.70	-1.1	6,134	-0.02%
2024/03/13	6	30.13	0	0.00	30.00	6	6,150	0.10%
2024/03/12	1	30.65	21	31.20	31.10	-20	6,145	-0.33%
2024/03/11	1	31.00	4	31.28	30.70	-3	6,150	-0.05%
2024/03/08	87	31.21	38	31.13	30.60	49	6,139	0.80%
2024/03/07	70	32.69	10	32.90	32.15	60	6,143	0.98%
2024/03/06	14	33.54	6	33.64	33.90	8	6,146	0.13%
2024/03/05	41	33.78	12	34.10	33.80	29	6,157	0.47%
2024/03/04	6	34.61	7	34.63	34.35	-1	6,150	-0.02%
2024/03/01	6.2	35.76	1	35.65	35.55	5.2	6,284	0.08%
2024/02/29	0	0.00	1.2	37.06	37.10	-1.2	6,565	-0.02%
2024/02/27	6	36.52	29.2	36.58	36.70	-23.2	7,096	-0.33%
2024/02/26	0	0.00	6	37.73	37.00	-6	7,159	-0.08%
2024/02/23	14	38.01	9	37.51	37.40	5	7,227	0.07%
2024/02/22	7.2	37.36	1	36.35	37.60	6.2	7,141	0.09%
2024/02/21	12	36.20	2	37.15	36.30	10	6,950	0.14%
2024/02/20	10.2	37.01	2	36.58	36.70	8.2	6,772	0.12%
2024/02/19	27	38.01	30	38.53	38.65	-3	6,499	-0.05%
2024/02/16	1	36.20	105	36.35	36.40	-104	5,683	-1.83%	大賣/鉅額交易
2024/02/15	3	31.13	69	32.37	33.10	-66	5,586	-1.18%
2024/02/05	1	29.20	6	30.03	30.10	-5	5,376	-0.09%
2024/02/02	7	29.86	0	0.00	29.80	7	5,317	0.13%
2024/02/01	7	30.16	0	0.00	30.10	7	5,242	0.13%
2024/01/31	0	0.00	10	30.20	30.20	-10	5,136	-0.19%
2024/01/29	0	0.00	4	29.83	30.05	-4	4,999	-0.08%
2024/01/26	0	0.00	13	28.90	28.50	-13	4,899	-0.27%
2024/01/25	20	28.88	0	0.00	28.75	20	4,867	0.41%
2024/01/24	32	30.43	6	30.28	29.60	26	4,792	0.54%
2024/01/23	12	30.66	17	31.07	31.00	-5	4,689	-0.11%
2024/01/22	5	30.93	3	31.17	30.35	2	4,545	0.04%
2024/01/19	4	29.51	1	30.50	30.40	3	4,407	0.07%
2024/01/18	5	29.45	5	29.80	29.80	0	4,365	0.00%
2024/01/17	9	29.15	6	29.11	29.30	3	4,292	0.07%
2024/01/16	0	0.00	1	29.70	29.65	-1	4,252	-0.02%
2024/01/15	6	29.14	5	29.45	30.20	1	4,211	0.02%
2024/01/11	0	0.00	7	28.80	29.65	-7	4,098	-0.17%
2024/01/10	28	27.54	0	0.00	28.15	28	3,999	0.70%
2024/01/09	26	28.80	0	0.00	28.75	26	3,969	0.65%
2024/01/08	2	29.00	11	29.94	28.90	-9	3,933	-0.23%
2024/01/05	68	29.18	3	28.98	28.55	65	3,844	1.69%
2024/01/04	1	28.90	1	29.25	29.05	0	3,813	0.00%
2024/01/03	14	29.02	1	29.00	28.90	13	3,786	0.34%
2024/01/02	5	29.35	5	29.25	29.25	0	3,761	0.00%
2023/12/29	8	29.53	9	29.84	29.60	-1	3,735	-0.03%
2023/12/28	7	30.51	18	30.36	30.00	-11	3,704	-0.30%
2023/12/27	14	31.04	22	31.15	31.05	-8	3,652	-0.22%
2023/12/26	0	0.00	12	29.83	30.70	-12	3,458	-0.35%
2023/12/25	21	28.63	0	0.00	28.40	21	3,308	0.63%
2023/12/22	2	28.28	17	28.80	28.80	-15	3,273	-0.46%
2023/12/21	2	28.40	0	0.00	28.40	2	3,234	0.06%
2023/12/20	0	0.00	1	29.05	28.75	-1	3,201	-0.03%
2023/12/19	15	28.58	15	28.61	28.65	0	3,170	0.00%
2023/12/18	8	30.10	0	0.00	29.95	8	3,090	0.26%
2023/12/15	12	30.54	0	0.00	31.00	12	3,029	0.40%
2023/12/14	15	31.20	17	30.06	30.00	-2	2,893	-0.07%
2023/12/13	9	31.54	15	31.34	31.50	-6	2,731	-0.22%
2023/12/12	19	32.73	11	31.50	31.50	8	2,550	0.31%
2023/12/11	7	31.36	6	32.38	32.45	1	2,485	0.04%
2023/12/08	7	30.95	11	31.05	31.20	-4	2,431	-0.16%
2023/12/07	5	31.15	6	31.05	31.05	-1	2,398	-0.04%
2023/12/06	6	32.50	5	32.55	32.55	1	2,345	0.04%
2023/12/05	10	32.29	5	31.90	31.90	5	2,301	0.22%
2023/12/04	15	33.53	1	33.35	32.90	14	2,250	0.62%
2023/12/01	10	32.53	2	33.13	32.85	8	2,145	0.37%
2023/11/30	3	29.78	4	30.14	30.80	-1	2,047	-0.05%
2023/11/28	6	28.58	5	29.00	29.00	1	1,899	0.05%
2023/11/27	7	28.26	11	28.49	28.50	-4	1,649	-0.24%
2023/11/24	20	26.61	42	26.62	26.50	-22	1,274	-1.73%
2023/11/23	1	24.80	15	25.06	25.20	-14	684	-2.05%
2023/11/22	17	22.69	33	22.97	22.95	-16	480	-3.33%
2023/11/21	9	19.91	0	0.00	21.00	9	267	3.36%
2023/11/07	0	0.00	1	18.55	18.70	-1	188	-0.53%
2023/10/26	1	19.05	1	18.90	18.15	0	161	0.00%
2023/10/24	0	0.00	1	16.80	16.80	-1	109	-0.92%
2023/09/11	0	0.00	1	18.10	17.95	-1	154	-0.65%
2023/08/24	0	0.00	1	17.30	17.15	-1	166	-0.60%
2023/08/02	0	0.00	1	17.70	17.70	-1	168	-0.59%
2023/07/25	2	17.55	0	0.00	17.55	2	162	1.23%
2023/07/17	12	18.33	0	0.00	18.20	12	165	7.27%
2023/07/06	2	18.80	2	19.05	18.95	0	166	0.00%
2023/06/26	0	0.00	1	19.05	19.15	-1	185	-0.54%
2023/06/15	0	0.00	1	19.20	19.20	-1	241	-0.41%
2023/06/02	1	19.85	0	0.00	19.50	1	277	0.36%
2023/06/01	2	19.73	0	0.00	19.70	2	291	0.69%
2023/05/30	6	19.93	0	0.00	19.85	6	291	2.06%
2023/05/29	5	19.25	0	0.00	19.25	5	285	1.75%
2023/05/24	1	18.95	0	0.00	18.95	1	291	0.34%
2023/05/22	6	18.73	0	0.00	18.75	6	292	2.05%
2023/05/11	0	0.00	1	18.30	18.25	-1	294	-0.34%
2023/05/04	2	19.00	0	0.00	19.00	2	306	0.65%
2023/05/03	2	19.00	0	0.00	19.00	2	307	0.65%
2023/04/27	1	18.80	0	0.00	18.85	1	309	0.32%
2023/04/25	0	0.00	1	18.90	18.75	-1	307	-0.33%
2023/04/19	0	0.00	1	20.25	20.15	-1	300	-0.33%
2023/04/14	0	20.65	0	0.00	20.80	0	289	0.00%
2023/03/30	1	20.70	0	0.00	20.65	1	279	0.36%
2023/03/24	1	21.65	18	21.76	21.30	-17	262	-6.48%
2023/03/22	0	0.00	16	21.53	20.85	-16	229	-6.98%
2023/03/15	0.5	19.55	0	0.00	19.50	0.5	202	0.25%
2023/03/13	3	19.05	3	19.60	19.75	0	202	0.00%
2023/03/10	6	19.53	0	0.00	19.70	6	200	3.00%
2023/03/06	0	0.00	1	20.20	20.20	-1	172	-0.58%
2023/03/02	0	18.90	0	0.00	18.75	0	158	0.00%
2023/03/01	0	18.73	0	0.00	18.75	0	156	0.00%
2023/02/22	0	0.00	1	18.50	18.35	-1	150	-0.66%
2023/02/17	6	18.25	0	0.00	18.40	6	150	3.98%
2023/02/16	4	18.25	0	0.00	18.30	4	150	2.66%
2023/02/03	6	18.40	0	0.00	18.40	6	135	4.42%
2023/01/17	5	17.10	5	17.05	17.05	0	124	0.00%
2023/01/11	1	17.35	0	0.00	17.50	1	122	0.81%
2022/12/14	0	0.00	1	17.70	17.80	-1	155	-0.64%
2022/12/09	1	17.70	0	0.00	17.65	1	157	0.64%
2022/12/08	1	17.45	0	0.00	17.60	1	157	0.64%
2022/12/01	1	17.60	0	0.00	17.85	1	152	0.65%
2022/11/09	0	0.00	1	17.05	16.90	-1	173	-0.58%
2022/10/20	10	15.95	0	0.00	16.00	10	185	5.39%
2022/10/13	1	15.15	0	0.00	15.15	1	192	0.52%
2022/10/05	1	17.05	0	0.00	17.00	1	192	0.52%
2022/09/20	2	18.40	0	18.55	18.50	2	203	0.98%
2022/09/13	0	0.00	26	19.30	19.25	-26	217	-11.98%
2022/09/08	0	0.00	3	19.20	19.20	-3	224	-1.34%
2022/09/06	0	0.00	28	19.09	18.95	-28	227	-12.31%
2022/09/02	2	19.60	0	0.00	19.55	2	227	0.88%
2022/09/01	4	19.78	0	0.00	19.70	4	225	1.77%
2022/08/31	8	19.99	0	0.00	19.95	8	226	3.54%
2022/08/19	0	0.00	5	20.55	20.55	-5	241	-2.07%
2022/08/18	5	20.32	0	0.00	20.25	5	240	2.08%
2022/08/16	1	20.10	0	0.00	19.70	1	242	0.41%
2022/08/03	0	20.30	1	19.35	19.05	-1	281	-0.35%
2022/07/26	0	0.00	1	19.95	19.95	-1	298	-0.34%
2022/07/25	0	0.00	1	20.15	20.20	-1	298	-0.33%
2022/07/22	2	20.28	0	0.00	20.15	2	301	0.66%
2022/07/20	1	19.80	1	20.00	19.85	0	315	0.00%
2022/07/18	1	19.50	3	19.52	19.40	-2	321	-0.62%
2022/07/15	3	18.88	0	0.00	19.10	3	322	0.93%
2022/07/08	0	0.00	2	18.80	18.65	-2	333	-0.60%
2022/07/07	2	18.40	0	0.00	18.35	2	333	0.60%
2022/07/06	0	0.00	4	17.70	17.70	-4	337	-1.19%
2022/07/04	0	0.00	6	18.00	17.70	-6	344	-1.74%
2022/07/01	0	0.00	10	18.13	17.60	-10	346	-2.89%
2022/06/14	0	0.00	7	21.02	21.10	-7	399	-1.75%
2022/06/07	1	22.20	0	0.00	22.30	1	420	0.24%
2022/06/02	1	22.60	0	0.00	22.55	1	446	0.22%
2022/06/01	0	0.00	3	22.57	22.60	-3	462	-0.65%
2022/05/27	2	21.80	0	0.00	21.80	2	477	0.42%
2022/05/09	0	0.00	1	20.20	19.80	-1	800	-0.12%
2022/05/05	0	0.00	1	21.00	20.90	-1	873	-0.11%
2022/04/27	1	19.55	0	0.00	19.65	1	1,213	0.08%
2022/04/25	1	20.80	4	20.83	20.75	-3	1,717	-0.17%
2022/04/21	0	0.00	1	22.25	22.30	-1	2,012	-0.05%
2022/04/20	1	22.10	15	22.07	22.10	-14	2,659	-0.53%
2022/04/19	0	0.00	10	22.00	21.80	-10	2,901	-0.34%
2022/04/18	0	0.00	100	21.70	21.70	-100	2,938	-3.40%
2022/04/15	1	21.90	0	0.00	21.95	1	2,956	0.03%
2022/04/12	0	0.00	2	22.50	22.20	-2	2,992	-0.07%
2022/04/01	0	0.00	5	23.70	23.80	-5	2,989	-0.17%
2022/03/28	1	23.30	0	0.00	23.50	1	3,003	0.03%
2022/03/25	2	24.00	0	0.00	23.75	2	3,004	0.07%
2022/03/24	2	24.20	0	0.00	24.15	2	3,003	0.07%
2022/03/22	0	0.00	1	24.10	24.00	-1	3,014	-0.03%
2022/03/17	0	0.00	1	23.20	23.20	-1	3,133	-0.03%
2022/03/14	1	23.00	0	0.00	22.90	1	3,173	0.03%
2022/03/08	1	22.35	4	22.71	22.35	-3	3,189	-0.09%
2022/03/07	2	23.30	1	23.25	23.15	1	3,183	0.03%
2022/02/24	10	24.79	1	24.50	24.35	9	3,344	0.27%
2022/02/22	5	25.20	1	25.30	25.30	4	3,343	0.12%
2022/02/21	5	25.80	0	0.00	26.10	5	3,331	0.15%
2022/02/17	8	26.33	0	0.00	26.05	8	3,317	0.24%
2022/02/16	1	26.60	0	0.00	26.60	1	3,298	0.03%
2022/02/15	0	27.00	0	0.00	26.50	0	3,284	0.00%
2022/02/14	5	26.55	0	0.00	26.70	5	3,272	0.15%
2022/02/11	16	28.10	0	0.00	27.70	16	3,253	0.49%
2022/02/09	1	27.95	4	27.64	28.90	-3	3,168	-0.09%
2022/02/08	3	26.92	2	27.00	27.10	1	3,087	0.03%
2022/01/26	13	26.08	0	0.00	26.00	13	3,022	0.43%
2022/01/25	10	27.35	0	0.00	27.10	10	3,001	0.33%
2022/01/21	1	28.50	0	0.00	27.60	1	2,937	0.03%
2022/01/20	4	29.11	1	28.95	29.35	3	2,862	0.10%
2022/01/19	4	29.40	8	29.43	29.70	-4	2,748	-0.15%
2022/01/18	8	28.29	18	28.74	28.60	-10	2,458	-0.41%
2022/01/17	6	27.22	0	0.00	26.80	6	2,234	0.27%
2022/01/14	3	27.00	6	28.03	27.10	-3	2,099	-0.14%
2022/01/13	13	29.17	9	29.32	29.00	4	1,942	0.21%
2022/01/12	0	0.00	2	26.70	28.05	-2	1,296	-0.15%
2022/01/11	5	26.20	0	0.00	25.50	5	1,063	0.47%
2022/01/10	1	25.75	0	0.00	25.65	1	1,027	0.10%
2022/01/05	4	25.68	0	0.00	25.70	4	1,000	0.40%
2022/01/03	0	0.00	2	25.75	25.55	-2	979	-0.20%
2021/12/30	0	0.00	1	25.75	25.70	-1	988	-0.10%
2021/12/29	0	0.00	3	26.00	25.90	-3	991	-0.30%
2021/12/28	0	0.00	2	25.95	25.85	-2	1,002	-0.20%
2021/12/27	1	26.25	2	26.30	26.25	-1	1,006	-0.10%
2021/12/23	1	25.70	8	25.73	25.65	-7	1,011	-0.69%
2021/12/17	3	25.90	0	0.00	25.50	3	1,022	0.29%
2021/12/16	0	0.00	1	26.35	26.10	-1	1,016	-0.10%
2021/12/14	0	0.00	1	26.35	26.30	-1	994	-0.10%
2021/12/13	0	0.00	12	26.09	26.20	-12	933	-1.29%
2021/12/10	10	24.53	9	24.66	24.65	1	888	0.11%
2021/12/07	0	0.00	1	24.65	24.60	-1	845	-0.12%
2021/12/06	2	24.65	2	24.50	24.70	0	844	0.00%
2021/12/02	4	24.55	8	24.37	24.20	-4	860	-0.47%
2021/12/01	1	24.65	4	24.35	24.60	-3	864	-0.35%
2021/11/30	7	23.73	7	23.84	23.80	0	859	0.00%
2021/11/29	4	23.08	5	23.30	23.35	-1	860	-0.12%
2021/11/26	6	24.00	6	23.75	23.75	0	860	0.00%
2021/11/25	20	25.16	17	24.99	24.85	3	839	0.35%
2021/11/24	10	25.76	4	26.18	25.65	6	818	0.73%
2021/11/23	7	26.82	15	27.27	26.15	-8	793	-1.01%
2021/11/22	2	25.60	10	25.61	25.65	-8	697	-1.15%
2021/11/19	20	25.42	18	25.61	25.30	2	706	0.28%
2021/11/18	8	25.31	8	25.43	25.35	0	704	0.00%
2021/11/17	8	25.02	9	25.28	25.25	-1	706	-0.14%
2021/11/16	16	25.29	10	25.29	25.15	6	709	0.85%
2021/11/15	6	25.15	10	25.26	25.10	-4	717	-0.56%
2021/11/12	6	25.03	9	24.99	24.65	-3	758	-0.40%
2021/11/11	17	25.12	12	25.27	25.00	5	777	0.64%
2021/11/10	6	25.13	10	25.39	25.40	-4	801	-0.50%
2021/11/09	2	25.00	9	24.90	25.00	-7	872	-0.80%
2021/11/08	18	24.69	12	24.55	24.45	6	877	0.68%
2021/11/05	5	25.00	19	25.11	24.95	-14	902	-1.55%
2021/11/04	4	25.18	5	25.28	25.15	-1	937	-0.11%
2021/11/03	14	24.80	14	24.96	24.80	0	961	0.00%
2021/11/02	27	25.56	15	24.74	24.70	12	981	1.22%
2021/11/01	4	25.66	2	25.95	26.00	2	1,000	0.20%
2021/10/19	1	24.00	2	24.00	24.00	-1	2,363	-0.04%
2021/10/13	1	22.00	0	0.00	21.85	1	2,482	0.04%
2021/10/01	0	0.00	3	23.05	23.10	-3	2,659	-0.11%
2021/09/27	1	25.05	0	0.00	25.25	1	2,743	0.04%
2021/09/24	3	24.40	0	0.00	24.55	3	2,760	0.11%
2021/09/17	0	0.00	2	24.78	24.90	-2	2,788	-0.07%
2021/09/15	1	24.55	0	0.00	24.55	1	2,810	0.04%
2021/09/08	2	24.40	0	0.00	24.40	2	2,923	0.07%
2021/09/06	7	25.34	0	0.00	25.20	7	2,928	0.24%
2021/09/03	1	26.50	0	0.00	26.50	1	2,929	0.03%
2021/09/02	0	0.00	3	26.67	26.55	-3	2,941	-0.10%
2021/09/01	0	0.00	3	27.45	27.35	-3	2,956	-0.10%
2021/08/25	3	26.80	1	26.15	26.60	2	3,008	0.07%
2021/08/24	1	25.75	2	26.28	25.80	-1	3,036	-0.03%
2021/08/23	1	25.50	5	26.05	26.10	-4	3,076	-0.13%
2021/08/20	2	25.15	2	25.40	25.00	0	3,099	0.00%
2021/08/19	1	25.35	0	0.00	25.20	1	3,166	0.03%
2021/08/18	16	25.80	1	26.20	26.45	15	3,282	0.46%
2021/08/17	2	27.55	8	26.95	26.05	-6	3,291	-0.18%
2021/08/16	1	27.25	0	0.00	27.85	1	3,289	0.03%
2021/08/13	5	28.60	4	28.54	28.30	1	3,321	0.03%
2021/08/12	2	27.30	0	0.00	27.35	2	3,266	0.06%
2021/08/11	0	0.00	1	27.00	27.00	-1	3,288	-0.03%
2021/08/05	6	30.71	0	0.00	30.40	6	3,432	0.17%
2021/08/04	0	0.00	2	31.13	31.00	-2	3,473	-0.06%
2021/08/03	5	31.30	27	31.59	31.45	-22	3,479	-0.63%
2021/08/02	0	0.00	9	30.87	31.20	-9	3,474	-0.26%
2021/07/30	80	30.46	71	31.25	30.55	9	3,509	0.26%
2021/07/29	7	29.65	102	30.30	29.65	-95	3,393	-2.80%	大賣/
2021/07/28	27	29.20	1	29.65	29.15	26	3,351	0.78%
2021/07/27	158	31.80	26	30.76	30.80	132	3,330	3.96%	大買/鉅額交易
2021/07/26	15	32.05	174	33.31	33.35	-159	3,175	-5.01%	大賣/鉅額交易
2021/07/23	6	29.58	8	30.07	30.35	-2	2,752	-0.07%
2021/07/22	3	27.20	3	26.77	27.60	0	2,590	0.00%
2021/07/21	10	27.18	9	26.15	26.05	1	2,568	0.04%
2021/07/20	1	28.00	3	28.05	27.45	-2	2,570	-0.08%
2021/07/16	0	0.00	15	28.93	28.95	-15	2,669	-0.56%
2021/07/15	10	27.83	3	28.13	28.05	7	2,729	0.26%
2021/07/14	5	27.92	0	0.00	27.70	5	2,818	0.18%
2021/07/13	67	29.04	14	28.86	28.60	53	2,877	1.84%
2021/07/12	24	28.88	26	29.20	29.45	-2	2,882	-0.07%
2021/07/09	2	28.90	2	29.15	28.90	0	2,877	0.00%
2021/07/07	148	28.62	42	28.66	28.65	106	3,170	3.34%	大買/鉅額交易
2021/07/06	0	0.00	2	29.30	28.45	-2	3,432	-0.06%
2021/07/05	2	28.80	0	0.00	29.10	2	3,499	0.06%
2021/06/30	1	28.50	0	0.00	28.15	1	3,954	0.03%
2021/06/25	0	0.00	2	28.70	28.70	-2	4,329	-0.05%
2021/06/22	2	27.68	0	0.00	27.45	2	4,604	0.04%
2021/06/21	15	28.17	0	0.00	27.85	15	4,830	0.31%
2021/06/18	2	28.85	0	0.00	28.80	2	5,231	0.04%
2021/06/17	1	29.20	5	29.30	29.20	-4	5,540	-0.07%
2021/06/16	0	0.00	5	28.00	27.85	-5	5,701	-0.09%
2021/06/09	2	28.20	0	0.00	28.25	2	6,072	0.03%
2021/06/02	5	29.50	0	0.00	29.60	5	6,286	0.08%
2021/05/31	22	30.06	0	0.00	29.80	22	6,379	0.34%
2021/05/27	9	29.63	3	29.85	29.55	6	7,009	0.09%
2021/05/26	3	30.10	35	30.91	30.65	-32	6,959	-0.46%
2021/05/25	2	29.55	2	29.25	29.35	0	6,856	0.00%
2021/05/24	3	27.90	0	0.00	28.85	3	6,877	0.04%
2021/05/21	25	28.24	11	28.95	28.35	14	6,900	0.20%
2021/05/20	2	27.60	1	28.50	27.35	1	6,925	0.01%
2021/05/19	1	27.80	0	0.00	28.00	1	6,997	0.01%
2021/05/18	3	26.00	3	26.35	27.80	0	7,051	0.00%
2021/05/17	0	0.00	1	25.50	25.30	-1	7,097	-0.01%
2021/05/13	0	0.00	1	24.55	26.80	-1	7,031	-0.01%
2021/05/12	0	0.00	99	24.75	25.35	-99	6,994	-1.42%
2021/05/11	0	0.00	3	27.90	27.50	-3	6,950	-0.04%
2021/05/10	12	30.38	0	0.00	30.05	12	6,965	0.17%
2021/05/07	1	30.50	12	30.92	32.15	-11	6,969	-0.16%
2021/05/06	11	29.66	7	30.29	29.25	4	6,960	0.06%
2021/05/05	6	29.83	1	31.20	29.80	5	7,007	0.07%
2021/05/04	6	30.11	2	31.40	30.30	4	7,058	0.06%
2021/05/03	12	32.80	1	32.00	32.20	11	7,061	0.16%
2021/04/29	35	35.51	7	35.30	35.15	28	7,090	0.39%
2021/04/28	20	35.78	4	36.16	36.00	16	7,407	0.22%
2021/04/27	7	36.31	0	0.00	36.30	7	8,266	0.08%
2021/04/26	0	0.00	2	36.80	36.70	-2	8,349	-0.02%
2021/04/21	11	38.36	12	38.48	37.95	-1	8,609	-0.01%
2021/04/20	10	38.65	96	38.97	39.00	-86	8,611	-1.00%
2021/04/19	4	37.68	6	37.15	37.50	-2	8,616	-0.02%
2021/04/16	87	36.39	2	36.75	36.50	85	8,716	0.98%
2021/04/15	10	36.44	5	36.69	36.45	5	8,890	0.06%
2021/04/14	43	36.02	26	36.33	36.00	17	9,145	0.19%
2021/04/13	44	38.00	8	38.51	38.25	36	9,959	0.36%
2021/04/12	7	40.79	4	40.95	40.75	3	10,483	0.03%
2021/04/09	0	0.00	1	40.75	39.55	-1	10,547	-0.01%
2021/04/08	24	40.90	28	40.84	40.70	-4	10,828	-0.04%
2021/04/07	5	39.61	3	39.48	39.25	2	10,782	0.02%
2021/04/06	9	38.82	51	38.58	38.85	-42	10,722	-0.39%
2021/04/01	6	37.94	0	0.00	38.10	6	10,711	0.06%
2021/03/31	8	38.71	1	38.60	38.50	7	10,670	0.07%
2021/03/30	5	38.32	3	39.63	39.70	2	10,534	0.02%
2021/03/29	1	38.25	5	38.06	37.95	-4	10,665	-0.04%
2021/03/26	2	37.40	4	37.28	37.30	-2	10,599	-0.02%
2021/03/25	6	38.07	3	37.83	37.50	3	10,552	0.03%
2021/03/24	6	38.25	13	38.54	38.40	-7	10,424	-0.07%
2021/03/23	86	38.91	9	37.94	37.40	77	10,207	0.75%
2021/03/22	10	37.40	11	37.37	38.00	-1	9,807	-0.01%
2021/03/19	11	35.76	9	36.08	35.50	2	9,506	0.02%
2021/03/18	5	35.18	1	34.85	35.35	4	9,356	0.04%
2021/03/17	5	34.87	5	35.05	35.05	0	9,348	0.00%
2021/03/16	3	34.23	0	0.00	33.95	3	9,244	0.03%
2021/03/15	2	34.65	7	34.59	34.30	-5	9,352	-0.05%
2021/03/12	1	33.25	6	33.48	34.00	-5	9,395	-0.05%
2021/03/11	2	32.90	145	33.01	33.35	-143	9,664	-1.48%	大賣/鉅額交易
2021/03/10	85	32.07	6	32.74	31.90	79	9,709	0.81%
2021/03/08	4	32.58	2	32.60	32.15	2	10,054	0.02%
2021/03/05	2	33.05	2	34.00	33.05	0	10,030	0.00%
2021/03/04	3	33.67	2	33.30	33.25	1	9,990	0.01%
2021/03/03	180	35.29	195	36.20	33.80	-15	9,932	-0.15%	大買/大賣/
2021/03/02	7	33.11	25	33.05	33.20	-18	9,330	-0.19%
2021/02/26	2	32.30	4	32.30	32.15	-2	9,270	-0.02%
2021/02/25	3	32.17	0	0.00	32.35	3	9,266	0.03%
2021/02/24	16	32.59	5	32.88	32.30	11	9,267	0.12%
2021/02/23	3	32.68	2	33.00	33.15	1	9,221	0.01%
2021/02/22	10	33.08	1	32.90	33.35	9	9,263	0.10%
2021/02/19	0	0.00	4	31.45	32.90	-4	9,228	-0.04%
2021/02/18	9	31.87	0	0.00	31.65	9	9,255	0.10%
2021/02/17	1	31.00	15	31.69	31.75	-14	9,193	-0.15%
2021/02/05	83	29.32	23	28.90	28.90	60	9,105	0.66%
2021/02/04	2	29.35	5	29.65	29.65	-3	9,077	-0.03%
2021/02/03	5	29.96	4	29.70	29.70	1	9,071	0.01%
2021/02/02	20	29.94	13	30.07	30.00	7	9,048	0.08%
2021/02/01	15	30.16	5	29.74	29.80	10	9,021	0.11%
2021/01/28	27	30.78	1	30.65	30.65	26	8,884	0.29%
2021/01/27	27	32.08	13	32.09	31.75	14	8,832	0.16%
2021/01/26	15	32.65	10	32.62	32.25	5	8,758	0.06%
2021/01/25	20	33.28	22	33.57	33.75	-2	8,684	-0.02%
2021/01/22	7	34.14	7	34.56	34.20	0	8,620	0.00%
2021/01/21	98	35.05	80	34.58	34.50	18	8,514	0.21%
2021/01/20	22	35.49	74	36.39	34.90	-52	8,177	-0.64%
2021/01/19	0	0.00	1	33.50	33.50	-1	7,286	-0.01%
2021/01/18	3	33.83	12	33.92	34.00	-9	7,174	-0.13%
2021/01/15	48	33.66	7	33.24	33.30	41	7,074	0.58%
2021/01/14	2	35.10	3	35.53	34.60	-1	6,950	-0.01%
2021/01/13	0	0.00	9	34.19	33.95	-9	6,807	-0.13%
2021/01/12	2	34.98	2	33.60	34.15	0	6,718	0.00%
2021/01/11	4	34.84	0	0.00	34.40	4	6,629	0.06%
2021/01/08	13	34.90	29	33.93	34.10	-16	6,490	-0.25%
2021/01/07	54	35.56	38	35.62	35.75	16	6,368	0.25%
2021/01/06	112	36.13	123	36.26	35.15	-11	6,077	-0.18%	大買/大賣/
2021/01/05	59	36.08	67	36.29	36.60	-8	5,120	-0.16%
2021/01/04	45	32.16	2	32.50	33.30	43	4,439	0.97%
2020/12/31	20	28.24	42	30.15	30.30	-22	4,107	-0.54%
2020/12/30	8	26.72	16	27.39	27.55	-8	3,704	-0.22%
2020/12/29	6	25.87	6	25.97	25.70	0	3,486	0.00%
2020/12/28	4	25.76	1	25.80	26.05	3	3,436	0.09%
2020/12/24	2	24.90	9	25.04	25.25	-7	3,294	-0.21%
2020/12/23	18	25.38	15	26.01	25.10	3	3,271	0.09%
2020/12/22	0	0.00	1	24.20	23.75	-1	3,083	-0.03%
2020/12/21	3	24.00	0	0.00	24.00	3	3,148	0.10%
2020/12/18	4	24.78	2	24.45	24.45	2	3,153	0.06%
2020/12/17	3	25.12	1	25.65	25.10	2	3,241	0.06%
2020/12/16	4	25.10	7	25.30	25.00	-3	3,350	-0.09%
2020/12/15	7	25.04	2	24.80	24.80	5	3,867	0.13%
2020/12/11	3	25.17	3	24.47	25.00	0	4,176	0.00%
2020/12/10	4	26.33	3	26.25	26.00	1	4,158	0.02%
2020/12/09	8	26.75	8	26.94	26.80	0	4,104	0.00%
2020/12/08	11	26.34	8	26.18	26.20	3	3,966	0.08%
2020/12/07	13	26.52	8	26.56	26.75	5	3,864	0.13%
2020/12/04	8	24.40	15	24.15	25.10	-7	3,584	-0.20%
2020/12/03	23	25.10	6	24.43	24.20	17	3,496	0.49%
2020/12/02	6	25.47	9	26.05	26.05	-3	3,213	-0.09%
2020/11/30	8	23.03	8	23.11	23.00	0	3,194	0.00%
2020/11/27	11	23.35	4	23.30	23.20	7	3,266	0.21%
2020/11/26	6	22.82	4	22.95	22.85	2	3,394	0.06%
2020/11/24	2	22.85	2	22.30	22.30	0	3,558	0.00%
2020/11/23	4	22.73	4	22.88	22.75	0	3,576	0.00%
2020/11/20	2	22.70	3	22.90	22.85	-1	3,637	-0.03%
2020/11/19	2	23.20	0	0.00	23.15	2	3,775	0.05%
2020/11/18	4	22.53	9	22.80	22.65	-5	3,754	-0.13%
2020/11/17	4	22.79	11	22.90	22.65	-7	3,736	-0.19%
2020/11/16	2	21.45	0	0.00	21.80	2	3,696	0.05%
2020/11/12	3	21.42	2	21.70	21.20	1	3,715	0.03%
2020/11/11	2	20.85	2	20.95	20.95	0	3,732	0.00%
2020/11/09	0	0.00	1	21.05	21.20	-1	3,825	-0.03%
2020/10/30	0	0.00	23	20.62	20.55	-23	4,048	-0.57%
2020/10/28	4	21.53	4	21.40	21.40	0	4,100	0.00%
2020/10/27	0	0.00	1	21.85	21.60	-1	4,206	-0.02%
2020/10/21	2	22.75	2	22.55	22.55	0	4,527	0.00%
2020/10/19	5	22.40	1	22.35	22.35	4	4,577	0.09%
2020/10/15	8	22.83	11	23.11	23.40	-3	4,630	-0.06%
2020/10/14	0	0.00	1	22.55	22.40	-1	4,599	-0.02%
2020/10/13	0	0.00	1	22.25	22.35	-1	4,775	-0.02%
2020/10/08	5	22.45	5	22.40	22.20	0	5,008	0.00%
2020/10/07	6	22.40	4	22.53	22.45	2	5,290	0.04%
2020/10/06	2	22.35	2	22.60	22.60	0	5,474	0.00%
2020/10/05	3	21.50	3	21.90	22.20	0	5,757	0.00%
2020/09/29	2	21.80	6	21.83	21.85	-4	6,187	-0.06%
2020/09/25	5	20.55	5	20.80	21.25	0	6,230	0.00%
2020/09/24	4	22.28	2	22.75	21.80	2	6,161	0.03%
2020/09/23	11	23.42	6	23.52	23.10	5	6,075	0.08%
2020/09/22	9	23.37	6	23.45	23.35	3	6,054	0.05%
2020/09/21	2	24.30	7	24.60	24.25	-5	5,939	-0.08%
2020/09/18	55	26.71	44	26.28	25.45	11	5,816	0.19%
2020/09/17	13	26.47	39	26.28	26.70	-26	5,282	-0.49%
2020/09/16	9	24.80	14	24.82	24.30	-5	5,000	-0.10%
2020/09/15	0	0.00	3	24.42	24.55	-3	4,915	-0.06%
2020/09/14	2	23.15	0	0.00	23.65	2	4,934	0.04%
2020/09/11	5	22.80	5	23.00	22.90	0	5,032	0.00%
2020/09/10	0	0.00	2	23.50	23.35	-2	5,021	-0.04%
2020/09/09	10	23.67	4	23.65	23.65	6	5,002	0.12%
2020/09/07	6	23.60	6	23.50	23.35	0	4,956	0.00%
2020/09/04	2	22.90	12	24.03	24.15	-10	4,972	-0.20%
2020/09/03	2	24.25	6	24.23	23.90	-4	4,935	-0.08%
2020/09/02	12	24.95	4	25.50	24.85	8	4,867	0.16%
2020/09/01	6	25.07	1	25.10	25.40	5	4,803	0.10%
2020/08/31	10	24.28	0	0.00	24.00	10	4,639	0.22%
2020/08/28	4	24.23	18	24.45	24.25	-14	4,590	-0.30%
2020/08/27	4	23.23	5	23.21	23.15	-1	4,497	-0.02%
2020/08/26	2	23.68	1	23.50	23.50	1	4,495	0.02%
2020/08/25	1	23.10	4	23.74	23.85	-3	4,423	-0.07%
2020/08/24	2	21.85	11	22.10	22.45	-9	4,259	-0.21%
2020/08/21	1	20.90	10	21.00	21.10	-9	4,213	-0.21%
2020/08/20	11	20.76	0	0.00	20.20	11	4,204	0.26%
2020/08/19	9	21.45	11	21.48	21.90	-2	4,144	-0.05%
2020/08/18	10	21.90	0	0.00	21.75	10	4,135	0.24%
2020/08/17	3	22.35	0	0.00	22.10	3	4,170	0.07%
2020/08/14	11	21.90	21	22.15	22.35	-10	4,215	-0.24%
2020/08/13	21	21.80	11	22.16	21.70	10	4,371	0.23%
2020/08/12	1	22.45	0	0.00	22.65	1	4,300	0.02%
2020/08/10	3	22.80	3	23.10	22.55	0	4,337	0.00%
2020/08/07	3	23.20	3	23.45	23.15	0	4,345	0.00%
2020/08/04	2	23.60	2	23.55	23.30	0	4,332	0.00%
2020/08/03	6	23.58	0	0.00	23.55	6	4,417	0.14%
2020/07/31	2	23.50	0	0.00	23.55	2	4,445	0.04%
2020/07/30	10	23.33	3	23.03	22.90	7	4,345	0.16%
2020/07/29	2	21.88	0	0.00	22.85	2	4,278	0.05%
2020/07/28	2	22.75	0	0.00	22.00	2	4,222	0.05%
2020/07/23	3	22.77	10	22.85	22.85	-7	4,068	-0.17%
2020/07/22	3	22.80	8	22.86	22.80	-5	4,090	-0.12%
2020/07/21	17	22.69	12	22.69	23.15	5	4,071	0.12%
2020/07/20	12	22.75	8	22.86	22.50	4	4,100	0.10%
2020/07/17	11	22.50	10	22.93	23.30	1	4,118	0.02%
2020/07/16	4	23.18	3	24.05	22.65	1	3,961	0.03%
2020/07/15	1	24.80	17	24.81	23.70	-16	3,877	-0.41%
2020/07/14	25	25.13	1	25.60	25.10	24	3,753	0.64%
2020/07/13	18	23.88	16	24.54	24.90	2	3,474	0.06%
2020/07/10	41	22.08	56	22.35	22.65	-15	3,294	-0.46%
2020/07/09	26	22.23	7	22.40	22.40	19	3,000	0.63%
2020/07/08	0	0.00	2	20.18	20.40	-2	2,744	-0.07%
2020/07/07	5	18.75	13	18.51	18.55	-8	2,591	-0.31%
2020/07/06	6	18.45	6	18.48	18.45	0	2,568	0.00%
2020/07/02	15	18.15	15	18.23	18.20	0	2,540	0.00%
2020/07/01	1	18.10	0	0.00	18.05	1	2,536	0.04%
2020/06/30	0	0.00	13	17.85	17.90	-13	2,518	-0.52%
2020/06/23	6	17.88	0	0.00	17.70	6	2,511	0.24%
2020/06/22	3	18.00	7	18.16	18.05	-4	2,502	-0.16%
2020/06/19	14	18.40	17	18.35	18.00	-3	2,495	-0.12%
2020/06/18	25	18.90	1	19.00	19.10	24	2,401	1.00%
2020/06/16	5	17.44	0	0.00	17.60	5	2,291	0.22%
2020/06/11	5	17.52	3	17.95	17.10	2	2,294	0.09%
2020/06/10	2	18.35	2	18.55	18.00	0	2,262	0.00%
2020/06/08	7	18.46	12	18.20	18.20	-5	2,307	-0.22%
2020/06/05	6	18.55	6	18.68	18.55	0	2,287	0.00%
2020/06/04	3	18.55	3	18.80	18.45	0	2,277	0.00%
2020/06/03	5	18.65	2	18.65	18.50	3	2,271	0.13%
2020/06/02	10	18.43	10	18.40	18.75	0	2,223	0.00%
2020/06/01	5	18.05	0	0.00	18.60	5	2,190	0.23%
2020/05/28	1	17.80	1	17.80	17.80	0	2,169	0.00%
2020/05/27	1	17.90	1	18.25	18.05	0	2,156	0.00%
2020/05/26	0	0.00	5	18.35	17.95	-5	2,153	-0.23%
2020/05/25	5	18.14	5	18.20	18.40	0	2,133	0.00%
2020/05/22	7	18.77	3	18.60	18.40	4	2,110	0.19%
2020/05/21	8	19.09	16	19.25	19.05	-8	2,083	-0.38%
2020/05/20	16	19.43	2	19.50	19.15	14	2,005	0.70%
2020/05/19	6	18.68	15	18.66	18.65	-9	1,831	-0.49%
2020/05/18	10	19.05	2	18.80	18.60	8	1,808	0.44%
2020/05/15	2	17.70	7	18.36	18.15	-5	1,762	-0.28%
2020/05/13	0	0.00	8	19.18	19.15	-8	1,673	-0.48%
2020/05/12	1	18.50	0	0.00	19.20	1	1,630	0.06%
2020/05/11	5	18.81	0	0.00	18.90	5	1,574	0.32%
2020/05/08	18	18.74	3	18.82	18.90	15	1,507	1.00%
2020/05/07	4	17.89	4	17.99	18.10	0	1,399	0.00%
2020/05/06	4	17.20	0	0.00	16.85	4	1,327	0.30%
2020/05/05	3	17.55	0	0.00	17.30	3	1,320	0.23%
2020/05/04	0	0.00	1	17.30	17.30	-1	1,333	-0.08%
2020/04/30	1	17.00	3	16.95	17.10	-2	1,318	-0.15%
2020/04/27	12	16.19	5	16.23	16.15	7	1,271	0.55%
2020/04/23	3	15.35	18	15.65	16.00	-15	1,209	-1.24%
2020/04/22	15	15.88	28	15.77	15.45	-13	1,146	-1.13%
2020/04/21	0	0.00	7	14.45	14.55	-7	1,059	-0.66%
2020/04/20	0	0.00	17	15.03	15.20	-17	1,048	-1.62%
2020/04/17	0	0.00	18	14.69	14.55	-18	1,053	-1.71%
2020/04/16	0	0.00	19	14.27	14.40	-19	1,026	-1.85%
2020/04/15	1	13.55	0	0.00	13.70	1	1,028	0.10%
2020/04/14	0	0.00	1	13.55	13.50	-1	1,026	-0.10%
2020/04/07	0	0.00	2	12.10	11.90	-2	1,008	-0.20%
2020/03/31	0	0.00	5	11.35	11.20	-5	1,329	-0.38%
2020/03/27	30	11.58	21	11.37	11.30	9	1,365	0.66%
2020/03/26	0	0.00	10	11.45	11.50	-10	1,363	-0.73%
2020/03/20	5	10.63	26	10.74	10.75	-21	1,398	-1.50%
2020/03/19	49	9.96	17	9.81	9.81	32	1,406	2.27%
2020/03/18	18	11.12	10	11.30	10.90	8	1,416	0.56%
2020/03/17	22	11.22	1	11.45	11.15	21	1,527	1.38%
2020/03/16	45	12.49	30	12.68	12.10	15	1,562	0.96%
2020/03/13	11	12.60	47	12.58	13.00	-36	1,577	-2.28%
2020/03/12	51	13.97	18	13.84	13.90	33	1,572	2.10%
2020/03/11	30	15.70	0	0.00	15.25	30	1,697	1.77%
2020/03/10	0	0.00	2	15.30	15.65	-2	1,731	-0.12%
2020/03/09	24	15.29	0	0.00	15.30	24	1,782	1.35%
2020/03/06	0	16.20	12	16.10	16.10	-12	1,790	-0.67%
2020/03/05	1	16.15	0	0.00	16.10	1	1,805	0.06%
2020/03/04	1	15.25	0	0.00	15.75	1	1,826	0.05%
2020/03/03	11	15.64	0	0.00	15.50	11	1,896	0.58%
2020/02/27	8	15.64	1	15.20	15.40	7	1,951	0.36%
2020/02/26	3	16.00	3	16.10	16.05	0	1,976	0.00%
2020/02/25	1	16.20	0	0.00	16.25	1	2,113	0.05%
2020/02/21	0	16.70	0	0.00	16.50	0	2,177	0.00%
2020/01/31	3	16.85	3	17.20	17.05	0	2,255	0.00%
2020/01/30	3	17.00	3	17.45	16.90	0	2,260	0.00%
2020/01/17	5	18.30	0	0.00	18.40	5	2,222	0.22%
2020/01/14	3	18.10	3	18.25	18.20	0	2,438	0.00%
2020/01/13	0	0.00	1	17.80	18.20	-1	2,417	-0.04%
2020/01/10	1	17.20	0	0.00	17.20	1	2,386	0.04%
2019/12/26	2	18.60	7	19.31	18.50	-5	2,225	-0.22%
2019/12/25	0	0.00	7	18.36	18.50	-7	1,978	-0.35%
2019/12/24	3	17.85	3	17.90	17.90	0	1,946	0.00%
2019/12/18	2	18.30	0	0.00	18.10	2	1,928	0.10%
2019/12/17	0	0.00	5	18.55	18.40	-5	1,920	-0.26%
2019/12/16	0	0.00	3	18.25	18.45	-3	1,894	-0.16%
2019/12/13	6	18.05	3	17.90	17.90	3	1,867	0.16%
2019/12/12	27	18.78	19	18.41	18.30	8	1,827	0.44%
2019/12/11	20	18.51	1	18.50	18.60	19	1,703	1.12%
2019/12/10	3	18.10	6	18.28	18.40	-3	1,655	-0.18%
2019/12/09	4	18.23	0	0.00	18.20	4	1,623	0.25%
2019/12/06	11	18.68	10	18.35	18.20	1	1,579	0.06%
2019/12/04	5	17.58	5	17.72	17.40	0	1,385	0.00%
2019/12/02	0	0.00	20	16.60	16.65	-20	1,311	-1.52%
2019/11/28	5	17.40	5	17.50	17.20	0	1,295	0.00%
2019/11/27	0	0.00	20	17.40	17.50	-20	1,222	-1.64%
2019/11/26	20	17.15	1	17.05	17.00	19	1,185	1.60%
2019/11/25	27	17.18	6	17.24	17.35	21	1,162	1.81%
2019/11/21	2	16.30	3	16.75	17.15	-1	985	-0.10%
2019/11/20	0	0.00	17	16.15	16.25	-17	906	-1.88%
2019/11/18	0	0.00	3	16.35	16.25	-3	875	-0.34%
2019/10/30	20	15.90	3	15.70	15.70	17	741	2.29%
2019/10/29	39	15.73	36	15.53	15.45	3	720	0.42%
2019/10/28	8	15.71	8	15.79	15.75	0	711	0.00%
2019/10/25	1	15.85	7	15.84	15.80	-6	699	-0.86%
2019/10/24	4	16.30	2	16.60	16.10	2	687	0.29%
2019/10/23	5	16.03	5	16.11	16.20	0	590	0.00%
2019/10/22	10	14.73	10	14.78	14.75	0	440	0.00%
2019/10/04	5	15.37	5	15.30	15.15	0	566	0.00%
2019/10/02	0	0.00	10	15.30	15.30	-10	593	-1.69%
2019/10/01	10	15.65	0	0.00	15.45	10	593	1.69%
2019/09/27	3	14.80	3	14.85	14.85	0	574	0.00%
2019/09/20	0	0.00	1	15.80	15.85	-1	617	-0.16%
2019/09/12	10	16.03	0	0.00	15.85	10	646	1.55%
2019/09/09	1	15.80	0	0.00	15.65	1	643	0.16%
2019/08/29	2	15.15	2	15.50	15.50	0	632	0.00%
2019/08/19	0	0.00	7	15.04	15.25	-7	634	-1.10%
2019/08/16	0	0.00	3	14.70	14.70	-3	639	-0.47%
2019/08/14	12	14.68	5	14.70	14.55	7	649	1.08%
2019/08/13	6	14.48	6	14.55	14.55	0	664	0.00%
2019/08/12	6	14.65	3	14.75	14.70	3	716	0.42%
2019/08/02	0	0.00	9	15.00	15.00	-9	783	-1.15%
2019/08/01	18	15.67	11	15.76	15.55	7	806	0.87%
2019/07/31	0	0.00	3	15.75	15.75	-3	816	-0.37%
2019/07/30	0	0.00	2	16.15	15.80	-2	820	-0.24%
2019/07/29	3	16.00	3	16.15	16.05	0	829	0.00%
2019/07/26	8	16.00	6	16.15	15.95	2	844	0.24%
2019/07/24	3	15.95	3	16.05	15.95	0	872	0.00%
2019/07/23	3	16.00	3	16.25	16.00	0	1,007	0.00%
2019/07/22	3	16.05	3	16.20	16.10	0	1,008	0.00%
2019/07/19	0	0.00	1	15.65	15.60	-1	965	-0.10%
2019/07/18	0.2	15.60	0	0.00	15.40	0.2	967	0.02%
2019/07/16	0	0.00	2	15.60	15.50	-2	989	-0.20%
2019/07/15	0	0.00	1	15.50	15.50	-1	1,005	-0.10%
2019/07/12	1	16.00	1	16.10	15.70	0	1,037	0.00%
2019/07/11	5	15.35	5	15.45	15.45	0	1,039	0.00%
2019/07/03	0	0.00	3	15.45	15.40	-3	1,224	-0.25%
2019/06/26	5	14.55	5	14.65	14.65	0	1,310	0.00%
2019/06/25	3	14.70	3	14.70	14.70	0	1,313	0.00%
2019/06/21	3	14.85	3	15.05	15.05	0	1,328	0.00%
2019/06/20	0	0.00	5	15.00	14.95	-5	1,339	-0.37%
2019/06/19	2	14.45	5	14.46	14.50	-3	1,330	-0.23%
2019/06/18	13	14.36	5	14.20	14.20	8	1,339	0.60%
2019/06/17	10	14.54	10	14.63	14.50	0	1,349	0.00%
2019/06/13	3	14.75	6	14.73	14.70	-3	1,387	-0.22%
2019/06/12	6	14.58	3	14.65	14.60	3	1,385	0.22%
2019/06/05	1	14.10	0	0.00	14.00	1	1,603	0.06%
2019/06/03	1	13.90	0	0.00	13.85	1	2,085	0.05%
2019/05/24	3	13.55	3	13.70	13.65	0	2,145	0.00%
2019/05/20	1	14.00	0	0.00	13.80	1	2,168	0.05%
2019/05/15	0	0.00	3	15.35	15.35	-3	2,156	-0.14%
2019/05/14	4	14.60	4	14.90	15.10	0	2,154	0.00%
2019/05/13	6	15.50	0	0.00	15.25	6	2,135	0.28%
2019/05/09	0	0.00	3	16.70	16.25	-3	2,108	-0.14%
2019/05/02	3	17.83	2	17.90	18.20	1	2,042	0.05%
2019/04/29	7	17.78	5	17.81	17.40	2	2,041	0.10%
2019/04/24	3	17.35	3	17.30	17.30	0	1,938	0.00%
2019/04/23	6	17.50	3	17.50	17.50	3	1,929	0.16%
2019/04/22	3	17.75	0	0.00	17.75	3	1,921	0.16%
2019/04/18	2	17.35	0	0.00	17.35	2	1,890	0.11%
2019/04/15	3	17.05	3	16.95	17.05	0	1,670	0.00%
2019/04/12	3	16.90	3	16.95	16.80	0	1,671	0.00%
2019/04/11	6	17.05	14	16.86	16.85	-8	1,673	-0.48%
2019/04/10	3	17.35	3	17.35	17.35	0	1,648	0.00%
2019/04/09	5	17.65	5	17.55	17.55	0	1,636	0.00%
2019/04/08	4	17.51	4	17.61	17.75	0	1,639	0.00%
2019/04/03	3	17.40	8	17.37	17.40	-5	1,596	-0.31%
2019/04/02	3	16.95	3	17.05	17.45	0	1,590	0.00%
2019/04/01	6	17.08	6	17.13	16.90	0	1,560	0.00%
2019/03/27	3	17.30	3	17.25	17.20	0	1,525	0.00%
2019/03/25	6	17.20	6	17.25	17.10	0	1,517	0.00%
2019/03/20	3	17.90	3	18.00	17.95	0	1,492	0.00%
2019/03/19	2	18.15	0	0.00	18.25	2	1,502	0.13%
2019/03/18	3	18.10	1	18.25	17.80	2	1,494	0.13%
2019/03/14	3	18.20	18	18.28	18.05	-15	1,503	-1.00%
2019/03/13	19	19.41	1	19.10	18.40	18	1,504	1.20%
2019/03/12	3	18.50	15	18.75	18.75	-12	1,421	-0.84%
2019/03/11	0	0.00	3	18.85	18.85	-3	1,555	-0.19%
2019/03/08	17	18.93	11	18.28	19.10	6	1,537	0.39%
2019/03/07	9	18.58	7	18.11	18.25	2	1,472	0.14%
2019/03/06	2	17.25	2	17.35	17.25	0	1,147	0.00%
2019/03/04	5	17.09	5	17.18	17.00	0	1,137	0.00%
2019/02/27	5	17.24	5	17.33	17.05	0	1,133	0.00%
2019/02/26	3	17.15	4	17.38	17.40	-1	1,125	-0.09%
2019/02/25	5	17.08	1	17.10	17.10	4	1,106	0.36%
2019/02/21	3	16.95	0	0.00	17.15	3	1,094	0.27%
2019/02/20	5	17.40	5	17.25	17.20	0	1,116	0.00%
2019/02/19	5	17.10	0	0.00	17.10	5	1,193	0.42%
2019/02/18	0	0.00	1	17.05	17.10	-1	1,195	-0.08%
2019/02/14	1	16.85	1	16.95	16.70	0	1,163	0.00%
2019/02/12	1	15.90	0	0.00	16.25	1	1,136	0.09%
2019/02/11	10	15.90	0	0.00	15.85	10	1,134	0.88%
2019/01/30	5	16.15	0	0.00	16.00	5	1,162	0.43%
2019/01/29	1	16.20	0	0.00	16.05	1	1,165	0.09%
2019/01/28	1	16.25	0	0.00	16.30	1	1,170	0.09%
2019/01/25	1	16.15	0	0.00	16.15	1	1,185	0.08%
2019/01/14	2	15.70	2	15.60	15.60	0	1,111	0.00%
2019/01/09	2	15.95	2	16.15	16.10	0	1,126	0.00%
2019/01/08	0	0.00	2	15.95	15.95	-2	1,161	-0.17%
2019/01/07	2	16.15	0	0.00	16.10	2	1,168	0.17%
2018/12/26	2	16.55	2	17.00	16.40	0	1,178	0.00%
2018/12/22	2	16.25	2	16.25	16.25	0	1,152	0.00%
2018/12/21	3	16.20	3	16.35	16.20	0	1,156	0.00%
2018/12/18	3	16.50	3	16.55	16.50	0	1,173	0.00%
2018/12/14	0	0.00	3	17.05	16.85	-3	1,186	-0.25%
2018/12/11	0	0.00	3	16.35	16.30	-3	1,147	-0.26%
2018/12/10	5	16.12	0	0.00	16.10	5	1,140	0.44%
2018/12/06	0	0.00	20	18.15	17.40	-20	1,092	-1.83%
2018/12/05	33	18.49	10	18.45	18.35	23	1,065	2.16%
2018/12/04	0	0.00	3	19.20	19.10	-3	1,040	-0.29%
2018/11/30	5	17.79	0	0.00	17.35	5	833	0.60%
2018/11/23	3	16.65	3	16.90	16.70	0	744	0.00%
2018/11/19	2	17.35	0	0.00	17.25	2	815	0.25%
2018/11/15	0	0.00	5	16.55	16.65	-5	691	-0.72%
2018/11/06	2	16.30	2	16.40	16.10	0	671	0.00%
2018/10/30	5	15.00	0	0.00	15.15	5	635	0.79%
2018/10/29	0	0.00	2	15.35	15.10	-2	637	-0.31%
2018/10/26	2	15.20	0	0.00	15.15	2	645	0.31%
2018/10/25	2	15.75	2	15.90	15.70	0	640	0.00%
2018/10/19	1	15.90	2	16.23	16.05	-1	629	-0.16%
2018/10/18	1	16.30	0	0.00	16.35	1	623	0.16%
2018/10/17	5	17.00	0	0.00	16.30	5	623	0.80%
2018/10/16	0	0.00	1	17.40	16.80	-1	613	-0.16%
2018/10/15	1	15.90	0	0.00	15.85	1	574	0.17%
2018/10/09	0	0.00	4	17.35	17.30	-4	561	-0.71%
2018/10/05	3	19.60	3	18.35	18.25	0	606	0.00%
2018/09/28	0	0.00	10	20.60	20.60	-10	580	-1.72%
2018/09/19	10	21.90	0	0.00	21.85	10	553	1.81%
2018/09/10	1	21.60	0	0.00	21.75	1	597	0.17%
2018/09/07	0	0.00	8	22.90	22.90	-8	593	-1.35%
2018/09/04	0	0.00	1	24.20	24.35	-1	619	-0.16%
2018/09/03	4	24.13	4	24.25	23.50	0	626	0.00%
2018/08/31	1	24.10	2	24.25	24.25	-1	629	-0.16%
2018/08/30	16	24.90	11	24.56	24.50	5	644	0.78%
2018/08/29	11	24.89	12	25.22	25.15	-1	638	-0.16%
2018/08/28	1	24.10	1	24.05	24.00	0	639	0.00%
2018/08/23	0	0.00	1	23.30	22.90	-1	673	-0.15%
2018/08/16	1	23.00	1	23.50	23.35	0	677	0.00%
2018/07/31	2	26.60	0	0.00	26.50	2	758	0.26%
2018/07/24	0	0.00	2	26.00	26.70	-2	760	-0.26%
2018/07/18	0	0.00	1	27.20	27.30	-1	781	-0.13%
2018/07/13	0	0.00	1	27.70	27.75	-1	735	-0.14%
2018/07/11	0	0.00	2	25.05	24.90	-2	733	-0.27%
2018/07/10	1	24.60	1	25.00	24.75	0	735	0.00%
2018/07/06	1	24.35	0	0.00	24.30	1	742	0.13%
2018/07/05	1	24.90	0	0.00	24.80	1	739	0.14%
2018/07/03	2	26.75	2	26.65	25.90	0	754	0.00%
2018/06/28	1	27.05	0	0.00	26.70	1	768	0.13%
2018/06/25	3	29.10	3	28.93	28.15	0	793	0.00%
2018/06/22	1	30.05	1	28.45	28.50	0	801	0.00%
2018/06/19	16	29.41	16	29.28	29.10	0	881	0.00%
2018/06/14	5	29.60	0	0.00	29.25	5	1,131	0.44%
2018/06/13	0	0.00	1	30.00	29.90	-1	1,125	-0.09%
2018/06/11	3	31.60	6	32.00	31.00	-3	1,105	-0.27%
2018/06/07	2	31.70	6	31.49	31.50	-4	1,109	-0.36%
2018/06/06	9	31.01	4	30.95	31.50	5	1,093	0.46%
2018/06/05	6	31.28	10	31.34	31.35	-4	1,081	-0.37%
2018/06/04	5	30.90	0	0.00	30.00	5	1,030	0.49%
2018/06/01	5	31.08	2	30.28	30.40	3	1,017	0.29%
2018/05/31	0	0.00	1	28.60	28.80	-1	972	-0.10%
2018/05/25	2	28.10	2	28.35	28.15	0	965	0.00%
2018/05/21	0	0.00	32	26.55	28.30	-32	982	-3.26%
2018/05/17	0	0.00	2	26.90	26.85	-2	1,011	-0.20%
2018/05/16	34	26.68	1	26.55	26.55	33	1,026	3.22%
2018/05/15	1	25.70	0	0.00	25.85	1	1,036	0.10%
2018/05/10	0	0.00	3	29.00	28.70	-3	1,030	-0.29%
2018/04/27	0	0.00	1	27.90	27.85	-1	1,123	-0.09%
2018/04/24	2	29.15	0	0.00	28.50	2	1,148	0.17%
2018/04/12	5	32.40	0	0.00	32.40	5	1,366	0.37%
2018/04/10	0	0.00	291	32.07	31.70	-291	1,496	-19.44%	大賣/鉅額交易
2018/04/09	7	32.32	0	0.00	32.25	7	1,504	0.47%
2018/03/31	2	34.50	3	34.82	34.65	-1	1,522	-0.07%
2018/03/30	10	34.65	13	34.55	34.30	-3	1,522	-0.20%
2018/03/29	0	0.00	1	34.15	34.00	-1	1,542	-0.06%
2018/03/27	1	34.80	2	34.90	35.05	-1	1,557	-0.06%
2018/03/26	2	35.13	2	35.00	34.65	0	1,577	0.00%
2018/03/23	3	34.63	1	34.60	34.60	2	1,576	0.13%
2018/03/22	10	36.39	6	36.51	35.80	4	1,565	0.26%
2018/03/21	332	37.91	51	37.93	37.70	281	1,523	18.44%	大買/鉅額交易
2018/03/16	0	0.00	3	32.60	32.15	-3	1,354	-0.22%
2018/03/13	0	0.00	1	32.55	33.05	-1	1,518	-0.07%
2018/03/09	2	32.05	0	0.00	32.00	2	1,658	0.12%
2018/03/08	20	32.32	0	0.00	32.15	20	1,762	1.13%
2018/03/07	3	31.80	0	0.00	31.60	3	1,890	0.16%
2018/02/27	4	32.45	1	32.95	32.20	3	2,805	0.11%
2018/02/26	0	0.00	1	32.85	32.35	-1	3,028	-0.03%
2018/02/23	2	32.50	2	32.95	32.50	0	3,762	0.00%
2018/02/22	1	31.85	2	31.83	31.85	-1	4,060	-0.02%
2018/02/09	2	28.95	2	29.90	29.85	0	4,528	0.00%
2018/02/08	1	31.25	0	0.00	31.20	1	4,580	0.02%
2018/02/07	1	33.10	2	33.60	32.60	-1	4,647	-0.02%
2018/02/06	2	32.88	5	32.00	32.05	-3	4,660	-0.06%
2018/02/01	0	0.00	5	36.80	36.75	-5	4,780	-0.10%
2018/01/30	2	37.08	1	37.50	36.90	1	5,071	0.02%
2018/01/29	0	0.00	2	37.30	37.25	-2	5,126	-0.04%
2018/01/26	1	37.25	0	0.00	37.25	1	5,238	0.02%
2018/01/25	1	37.30	10	37.80	37.35	-9	5,564	-0.16%
2018/01/23	13	38.45	2	38.60	37.90	11	5,836	0.19%
2018/01/22	5	38.00	0	0.00	38.05	5	5,844	0.09%
2018/01/18	1	38.55	2	38.85	38.00	-1	6,022	-0.02%
2018/01/16	2	38.45	0	0.00	38.40	2	6,104	0.03%
2018/01/15	2	38.95	1	39.25	38.85	1	6,098	0.02%
2018/01/12	5	38.22	9	38.53	38.10	-4	6,054	-0.07%
2018/01/11	1	36.50	2	36.78	36.50	-1	6,018	-0.02%
2018/01/10	1	36.50	13	36.33	36.10	-12	6,018	-0.20%
2018/01/09	2	37.28	3	37.33	37.00	-1	6,009	-0.02%
2018/01/08	3	38.55	0	0.00	37.35	3	6,038	0.05%
2018/01/05	13	38.88	0	0.00	38.70	13	6,028	0.22%
2018/01/04	2	38.00	3	38.92	39.60	-1	6,031	-0.02%
2018/01/03	1	37.20	1	37.45	37.20	0	5,969	0.00%
2018/01/02	11	36.96	11	37.04	37.00	0	5,970	0.00%