榮成 (1909)-宏遠-高雄券商分點個股進出

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－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/04/25	2	15.50	0	0.00	15.50	2	1,767	0.11%
2024/04/23	0	0.00	3	15.20	15.00	-3	1,596	-0.19%
2024/04/22	3	15.10	0	0.00	15.10	3	1,611	0.19%
2024/04/19	0	0.00	3	14.90	14.55	-3	1,545	-0.19%
2024/04/18	3	14.90	0	0.00	14.90	3	1,499	0.20%
2024/04/02	0	0.00	2	14.90	14.80	-2	1,283	-0.16%
2024/04/01	2	14.80	1	14.80	14.95	1	1,282	0.08%
2024/03/29	0.5	14.75	3	14.65	14.75	-2.5	1,257	-0.20%
2024/03/28	3	14.65	1.1	14.69	14.55	1.9	1,234	0.15%
2024/03/27	1.6	14.55	0	0.00	14.60	1.6	1,199	0.13%
2024/03/26	0	0.00	14	14.60	14.50	-14	1,195	-1.17%
2024/03/25	14	14.70	0	0.00	14.70	14	1,183	1.18%
2024/03/18	0	0.00	2	14.25	14.30	-2	1,236	-0.16%
2024/03/11	0	0.00	4.1	14.26	14.30	-4.1	1,204	-0.34%
2024/03/07	1	14.00	0	0.00	14.05	1	1,198	0.08%
2024/03/06	3	14.20	0	0.00	14.15	3	1,185	0.25%
2024/03/05	0	0.00	9.5	14.40	14.35	-9.5	1,171	-0.81%
2024/03/04	0.1	14.35	0.4	14.59	14.30	-0.3	1,159	-0.03%
2024/02/27	0	0.00	2	13.95	13.95	-2	1,124	-0.18%
2024/02/26	2	14.10	0	0.00	14.10	2	1,113	0.18%
2024/02/20	5	14.23	5	14.28	14.15	0	1,130	0.00%
2024/02/19	5	14.35	3	14.25	14.35	2	1,145	0.17%
2024/02/16	3	14.15	0	0.00	14.15	3	1,182	0.25%
2024/02/02	0	0.00	3	14.00	13.90	-3	1,174	-0.26%
2024/02/01	3	14.00	3	14.00	14.00	0	1,171	0.00%
2024/01/31	3	13.85	0	0.00	13.85	3	1,180	0.25%
2024/01/30	0	0.00	2	14.05	13.80	-2	1,185	-0.17%
2024/01/29	0.8	13.93	6	14.02	13.90	-5.2	1,187	-0.44%
2024/01/26	6	13.98	1.4	13.99	14.00	4.6	1,202	0.38%
2024/01/25	1	14.00	4.2	14.05	13.90	-3.2	1,208	-0.26%
2024/01/24	7	14.10	7	13.97	14.10	0	1,224	0.00%
2024/01/23	7	13.81	3	13.80	13.85	4	1,233	0.32%
2024/01/22	0	0.00	3	13.75	13.65	-3	1,239	-0.24%
2024/01/19	0.6	13.72	0	0.00	13.75	0.6	1,240	0.05%
2024/01/18	2	13.85	2.4	13.91	13.85	-0.4	1,252	-0.03%
2024/01/16	0.1	14.15	0.2	14.15	14.00	-0.1	1,285	0.00%
2024/01/15	0	0.00	2.2	14.30	14.25	-2.2	1,273	-0.17%
2024/01/12	1	14.25	0	0.00	14.25	1	1,294	0.08%
2024/01/11	3.1	14.25	0	0.00	14.30	3.1	1,313	0.23%
2024/01/10	0	0.00	1.1	14.40	14.25	-1.1	1,425	-0.07%
2024/01/09	0	0.00	2	14.65	14.55	-2	1,451	-0.14%
2024/01/08	6	14.70	6.2	14.80	14.70	-0.2	1,548	-0.01%
2024/01/05	4.1	14.65	0.2	14.73	14.70	3.9	1,591	0.25%
2024/01/04	1	14.60	1	14.60	14.60	0	1,614	0.00%
2024/01/03	1	14.70	1	14.75	14.60	0	1,656	0.00%
2024/01/02	1	14.80	0	0.00	14.80	1	1,684	0.06%
2023/12/29	0	0.00	0.1	14.90	14.80	-0.1	1,717	-0.01%
2023/12/28	5	14.85	3.1	14.90	14.90	1.9	1,786	0.11%
2023/12/27	0	0.00	6.7	14.89	14.90	-6.7	1,796	-0.37%
2023/12/26	5	14.85	4.1	14.80	14.85	0.9	1,808	0.05%
2023/12/25	4	14.66	1	14.85	14.65	3	1,813	0.17%
2023/12/22	3	14.72	6	14.78	14.70	-3	1,818	-0.17%
2023/12/21	7	14.82	4.4	14.81	14.80	2.6	1,826	0.14%
2023/12/20	4	14.83	0.6	14.90	14.85	3.4	1,820	0.19%
2023/12/19	1	14.95	13	15.07	14.75	-12	1,823	-0.66%
2023/12/18	14	15.11	13.8	15.08	15.05	0.2	1,817	0.01%
2023/12/15	6	14.88	12.3	14.78	14.90	-6.3	1,773	-0.36%
2023/12/14	13	14.62	0	0.00	14.60	13	1,763	0.74%
2023/12/13	0.2	14.61	0	0.00	14.50	0.2	1,756	0.01%
2023/12/12	1	14.75	0	0.00	14.70	1	1,736	0.06%
2023/12/11	1.5	14.84	0	0.00	14.85	1.5	1,743	0.09%
2023/12/08	2	14.90	0	0.00	14.85	2	1,740	0.11%
2023/12/07	1	15.05	0	0.00	15.00	1	1,734	0.06%
2023/12/06	0.4	15.18	0	0.00	15.10	0.4	1,752	0.02%
2023/12/05	0	0.00	5	15.27	15.25	-5	1,755	-0.28%
2023/12/04	4.5	15.28	2	15.05	15.30	2.5	1,756	0.14%
2023/12/01	0.5	15.00	5	15.05	15.05	-4.5	1,746	-0.26%
2023/11/30	7	14.96	5	14.95	15.00	2	1,748	0.11%
2023/11/29	5	14.95	12.1	15.07	14.95	-7.1	1,742	-0.41%
2023/11/28	12	14.92	3.7	14.97	14.90	8.3	1,739	0.48%
2023/11/27	4	14.79	9.2	14.82	14.80	-5.2	1,717	-0.30%
2023/11/24	7	14.76	0.8	14.75	14.75	6.2	1,713	0.36%
2023/11/23	3	14.87	6.2	14.91	14.95	-3.2	1,704	-0.19%
2023/11/22	6	14.92	10	14.83	14.95	-4	1,720	-0.23%
2023/11/21	10	14.78	5	14.75	14.80	5	1,730	0.29%
2023/11/20	5	14.70	8	14.72	14.70	-3	1,720	-0.17%
2023/11/17	5	14.60	2	14.55	14.65	3	1,716	0.17%
2023/11/16	5	14.60	12.5	14.60	14.60	-7.5	1,708	-0.44%
2023/11/15	10	14.35	13.2	14.25	14.45	-3.2	1,698	-0.19%
2023/11/14	5	14.00	0	0.00	14.00	5	1,661	0.30%
2023/11/13	1	14.05	0	0.00	14.00	1	1,670	0.06%
2023/11/09	2	14.13	1	14.15	14.10	1	1,710	0.06%
2023/11/08	0.8	14.25	1.6	14.23	14.25	-0.8	1,774	-0.05%
2023/11/07	0	0.00	12.5	14.26	14.10	-12.5	1,817	-0.69%
2023/11/06	12	14.20	23.3	14.10	14.20	-11.3	1,859	-0.61%
2023/11/03	23	14.00	8.9	14.03	13.95	14.1	1,871	0.75%
2023/11/02	8.5	13.90	0	0.00	13.90	8.5	1,877	0.45%
2023/11/01	0.1	13.85	0.7	13.90	13.75	-0.6	1,897	-0.03%
2023/10/31	0	0.00	4.2	13.97	13.85	-4.2	1,896	-0.22%
2023/10/30	3	13.95	2.4	14.04	13.95	0.6	1,945	0.03%
2023/10/27	0	0.00	0.5	14.05	13.95	-0.5	1,960	-0.02%
2023/10/26	7	13.96	4	14.10	13.95	3	2,034	0.15%
2023/10/25	5	14.15	5.4	14.17	14.15	-0.4	2,065	-0.02%
2023/10/24	2.4	13.99	2.2	14.01	14.00	0.2	2,202	0.01%
2023/10/23	2	14.08	3.1	14.14	14.10	-1.1	2,169	-0.05%
2023/10/20	11	14.10	6.5	14.23	14.15	4.5	2,178	0.21%
2023/10/19	7	14.34	2.9	14.42	14.35	4.1	2,223	0.18%
2023/10/18	15.3	14.25	17.4	14.49	14.45	-2.1	2,222	-0.09%
2023/10/17	5	14.44	6.4	14.50	14.40	-1.4	2,124	-0.07%
2023/10/16	8	14.70	11.3	14.67	14.70	-3.3	2,111	-0.15%
2023/10/13	10	14.40	16.4	14.46	14.40	-6.4	2,031	-0.31%
2023/10/12	8.9	14.23	0	0.00	14.25	8.9	1,999	0.45%
2023/10/11	8	14.21	8.6	14.29	14.20	-0.6	1,990	-0.03%
2023/10/06	6	14.60	15	14.35	14.60	-9	1,981	-0.45%
2023/10/05	5	14.15	5.1	14.15	14.15	-0.1	1,963	0.00%
2023/10/04	20	14.40	7.9	14.24	14.20	12.1	1,945	0.62%
2023/10/03	9	14.64	6.2	14.69	14.65	2.8	1,905	0.15%
2023/10/02	6	14.56	6	14.71	14.70	0	1,918	0.00%
2023/09/28	5	14.70	13.2	14.82	14.70	-8.2	1,970	-0.42%
2023/09/27	8.2	14.72	0	0.00	14.75	8.2	1,976	0.41%
2023/09/26	2	14.80	11.5	14.94	14.75	-9.5	2,013	-0.47%
2023/09/25	1	14.75	0	0.00	14.75	1	2,052	0.05%
2023/09/22	5	14.70	0	14.75	14.75	5	2,080	0.24%
2023/09/21	0	0.00	0.1	14.75	14.70	-0.1	2,198	0.00%
2023/09/20	0.1	14.95	0.9	15.00	14.90	-0.8	2,195	-0.04%
2023/09/19	0	0.00	10.2	15.11	15.00	-10.2	2,231	-0.46%
2023/09/18	15	15.05	10.3	15.05	15.05	4.7	2,299	0.20%
2023/09/15	10	14.95	16.2	15.07	15.00	-6.2	2,357	-0.26%
2023/09/14	10	14.90	12.2	14.92	14.90	-2.2	2,363	-0.09%
2023/09/13	17	14.80	22.2	14.78	14.80	-5.2	2,359	-0.22%
2023/09/12	10	14.65	0	0.00	14.65	10	2,359	0.42%
2023/09/11	12	14.75	20	14.83	14.75	-8	2,365	-0.34%
2023/09/07	6	14.70	0	0.00	14.65	6	2,372	0.25%
2023/09/05	11	15.02	0	0.00	15.00	11	2,381	0.46%
2023/09/04	5	15.20	14.2	15.04	15.20	-9.2	2,386	-0.39%
2023/09/01	4.2	14.99	21.1	15.00	15.00	-16.9	2,393	-0.71%
2023/08/31	21	14.89	5	14.95	14.90	16	2,484	0.64%
2023/08/30	16	14.89	13.2	14.89	14.95	2.8	2,510	0.11%
2023/08/29	19	14.72	9.1	14.78	14.80	9.9	2,536	0.39%
2023/08/28	0	0.00	18	14.64	14.65	-18	2,582	-0.70%
2023/08/25	20	14.65	7.4	14.68	14.65	12.6	2,579	0.49%
2023/08/24	5	14.60	10.3	14.70	14.55	-5.3	2,564	-0.21%
2023/08/23	11	14.60	3.9	14.71	14.65	7.1	2,578	0.27%
2023/08/22	3	14.55	11.9	14.69	14.55	-8.9	2,618	-0.34%
2023/08/21	10	14.65	14	14.76	14.60	-4	2,625	-0.15%
2023/08/18	14	14.70	0.9	14.84	14.70	13.1	2,640	0.50%
2023/08/17	1	14.45	1	14.65	14.60	0	2,647	0.00%
2023/08/11	3	15.67	0	0.00	15.40	3	2,579	0.12%
2023/08/09	1	16.20	0	0.00	16.20	1	2,543	0.04%
2023/08/08	0	0.00	7	16.44	16.45	-7	2,540	-0.28%
2023/08/07	5	16.50	3	16.67	16.50	2	2,564	0.08%
2023/08/04	6.2	16.71	0	0.00	16.70	6.2	2,564	0.24%
2023/08/02	1	17.00	1.1	17.20	16.80	-0.1	2,593	0.00%
2023/08/01	2.1	16.90	3	17.10	16.85	-0.9	2,553	-0.04%
2023/07/31	7.1	16.66	8.2	16.58	17.00	-1.1	2,552	-0.04%
2023/07/28	14	16.70	15.2	16.83	16.80	-1.2	2,491	-0.05%
2023/07/27	5	16.91	7.2	16.44	16.90	-2.2	2,463	-0.09%
2023/07/26	7	16.30	6.4	16.27	16.30	0.6	2,366	0.03%
2023/07/25	7	16.19	1.6	16.48	16.15	5.4	2,391	0.23%
2023/07/24	0	0.00	9.3	16.20	16.40	-9.3	2,450	-0.38%
2023/07/21	8.2	16.16	8.3	16.35	16.15	-0.1	2,507	0.00%
2023/07/20	8.1	16.23	5.4	16.26	16.25	2.7	2,723	0.10%
2023/07/19	0	0.00	4.3	16.24	16.05	-4.3	3,032	-0.14%
2023/07/18	4	16.25	12.7	16.37	16.25	-8.7	3,725	-0.23%
2023/07/17	18	16.45	5.3	16.45	16.45	12.7	4,139	0.31%
2023/07/14	5	16.25	0.2	16.38	16.25	4.8	4,146	0.12%
2023/07/13	1	16.20	0	0.00	16.15	1	4,147	0.02%
2023/07/10	2	16.50	0	0.00	16.40	2	4,185	0.05%
2023/07/06	1.1	16.67	1	16.80	16.70	0.1	4,198	0.00%
2023/07/05	0	0.00	6.1	17.18	17.10	-6.1	4,134	-0.15%
2023/07/04	6	17.15	16	17.18	17.25	-10	4,132	-0.24%
2023/07/03	16	17.21	6.3	17.30	17.25	9.7	4,091	0.24%
2023/06/30	6.2	17.18	0	0.00	17.15	6.2	4,046	0.15%
2023/06/29	0	0.00	1.5	17.36	17.40	-1.5	4,026	-0.04%
2023/06/28	0	0.00	1	16.95	16.95	-1	3,914	-0.03%
2023/06/27	3	17.00	0.2	17.15	16.95	2.8	3,918	0.07%
2023/06/26	2.2	17.10	8	17.24	17.25	-5.8	3,893	-0.15%
2023/06/21	5.2	17.05	0.8	17.14	17.05	4.4	3,837	0.11%
2023/06/20	0	0.00	8.1	16.85	16.90	-8.1	3,783	-0.22%
2023/06/19	1	16.60	5	16.70	16.60	-4	3,787	-0.11%
2023/06/16	6	16.63	2	16.68	16.60	4	3,786	0.11%
2023/06/15	2	16.60	2.1	16.65	16.55	-0.1	3,780	0.00%
2023/06/14	4	16.65	1	16.75	16.70	3	3,824	0.08%
2023/06/13	1	16.60	0	0.00	16.60	1	3,859	0.03%
2023/06/12	1	16.70	2	16.90	16.70	-1	3,859	-0.03%
2023/06/09	1.6	16.95	0	0.00	16.95	1.6	3,901	0.04%
2023/06/08	1	17.00	1	16.95	16.90	0	3,922	0.00%
2023/06/07	4	17.14	1.2	17.20	17.15	2.8	3,990	0.07%
2023/06/06	0.3	17.12	0.3	17.50	17.10	0	4,027	0.00%
2023/06/05	0	0.00	2.1	17.00	17.00	-2.1	3,971	-0.05%
2023/06/02	2	16.85	4.1	17.00	16.80	-2.1	3,956	-0.05%
2023/06/01	5	16.90	4.9	16.83	16.90	0.1	3,977	0.00%
2023/05/31	3	16.65	0.4	16.65	16.65	2.6	3,959	0.07%
2023/05/30	0	0.00	3	16.70	16.55	-3	3,976	-0.08%
2023/05/29	3	16.55	1	16.61	16.55	2	3,998	0.05%
2023/05/26	1	16.40	0	0.00	16.45	1	4,015	0.02%
2023/05/25	0	0.00	0.1	17.05	16.85	-0.1	4,008	0.00%
2023/05/24	1	17.05	4.3	17.00	17.05	-3.3	4,029	-0.08%
2023/05/23	4	16.90	5.3	16.73	16.90	-1.3	4,044	-0.03%
2023/05/22	7	16.63	4	16.70	16.70	3	4,076	0.07%
2023/05/18	2.1	16.64	2	16.55	16.65	0.1	4,115	0.00%
2023/05/17	2	16.65	3	16.60	16.65	-1	4,128	-0.02%
2023/05/15	0.1	16.55	0	0.00	16.30	0.1	4,125	0.00%
2023/05/12	3	16.93	0.4	17.01	16.80	2.6	4,106	0.06%
2023/05/11	3	16.93	0.4	17.01	16.75	2.6	4,125	0.06%
2023/05/10	0	0.00	5	17.17	17.30	-5	4,109	-0.12%
2023/05/09	3	17.10	0	17.50	17.10	3	4,135	0.07%
2023/05/08	0.2	17.10	2	17.20	17.10	-1.8	4,163	-0.04%
2023/05/05	2	17.25	4.1	17.35	17.25	-2.1	4,219	-0.05%
2023/05/04	3	17.25	1.3	17.33	17.25	1.7	4,309	0.04%
2023/05/03	1	17.10	4	17.23	17.05	-3	4,384	-0.07%
2023/05/02	6	17.16	3	17.37	17.20	3	4,531	0.07%
2023/04/28	3	17.22	1	17.55	17.20	2	4,673	0.04%
2023/04/27	1.1	17.36	8	17.48	17.25	-6.9	4,740	-0.14%
2023/04/26	3	17.79	0.2	17.78	17.80	2.9	4,738	0.06%
2023/04/25	1.6	18.22	3.2	18.00	17.50	-1.5	4,695	-0.03%
2023/04/24	6	17.94	9.8	17.84	18.20	-3.8	4,601	-0.08%
2023/04/21	8	18.05	7.2	18.23	17.40	0.8	4,338	0.02%
2023/04/20	13	18.00	11.2	18.14	17.60	1.8	3,709	0.05%
2023/04/19	1	17.50	0	0.00	17.40	1	3,469	0.03%
2023/04/18	0.6	17.67	0	0.00	17.65	0.6	3,586	0.02%
2023/04/17	5	17.74	2	17.95	17.75	3	3,883	0.08%
2023/04/14	3	17.95	16	17.78	17.95	-13	4,183	-0.31%
2023/04/13	0.5	17.45	0	0.00	17.35	0.5	4,176	0.01%
2023/04/12	4	17.45	3.3	17.58	17.45	0.7	4,312	0.02%
2023/04/11	2	17.50	0.5	17.33	17.50	1.5	4,338	0.03%
2023/04/10	0	0.00	2	17.18	17.05	-2	4,344	-0.05%
2023/04/07	2	17.10	0	0.00	17.10	2	4,407	0.05%
2023/03/31	0	0.00	1	16.95	16.95	-1	4,456	-0.02%
2023/03/30	2	16.85	0	0.00	16.85	2	4,551	0.04%
2023/03/29	2	16.88	0	0.00	16.90	2	4,563	0.04%
2023/03/28	2	16.88	9	16.96	17.00	-7	4,613	-0.15%
2023/03/27	3	17.00	2	17.05	17.05	1	4,637	0.02%
2023/03/24	4	17.05	7	16.94	17.05	-3	4,748	-0.06%
2023/03/23	4	16.80	0	0.00	16.80	4	4,798	0.08%
2023/03/14	0	0.00	2	17.35	16.85	-2	4,754	-0.04%
2023/03/13	4	17.33	0	0.00	17.35	4	4,701	0.09%
2023/03/09	4	17.91	0	0.00	17.95	4	4,636	0.09%
2023/03/07	1	18.15	1	18.15	18.20	0	4,571	0.00%
2023/03/06	8	18.06	0	0.00	18.10	8	4,575	0.17%
2023/03/03	4	18.33	0	0.00	18.30	4	4,560	0.09%
2023/03/02	0	0.00	1	18.55	18.55	-1	4,589	-0.02%
2023/03/01	2	18.55	1	18.55	18.50	1	4,571	0.02%
2023/02/24	1	18.75	2	18.95	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	1	18.85	18.95	-1	4,543	-0.02%
2023/02/22	1	18.45	1	18.65	18.65	0	4,542	0.00%
2023/02/21	1	18.75	15	18.70	18.65	-14	4,546	-0.31%
2023/02/20	1	18.60	5	18.59	18.90	-4	4,597	-0.09%
2023/02/17	0	0.00	1	18.50	18.55	-1	4,603	-0.02%
2023/02/16	2	18.38	0	0.00	18.35	2	4,690	0.04%
2023/02/15	0	0.00	0.2	18.38	18.40	-0.2	4,783	0.00%
2023/02/09	5	18.10	0.2	18.05	18.00	4.8	4,803	0.10%
2023/02/08	0	0.00	15	18.20	18.20	-15	4,769	-0.31%
2023/02/06	0.1	18.25	0	0.00	18.10	0.1	4,691	0.00%
2023/02/03	0	0.00	0.2	18.68	18.70	-0.2	4,622	0.00%
2023/02/02	0	0.00	0	18.65	18.60	0	4,548	0.00%
2023/02/01	0	0.00	2	18.80	18.65	-2	4,444	-0.05%
2023/01/31	2	18.70	4.2	18.63	18.75	-2.2	4,345	-0.05%
2023/01/30	1	18.20	7.2	18.07	18.30	-6.2	4,170	-0.15%
2023/01/17	2	17.50	9	17.28	17.50	-7	3,982	-0.18%
2023/01/16	2	16.90	0	0.00	16.75	2	3,891	0.05%
2023/01/13	2	17.20	4	17.70	17.10	-2	3,828	-0.05%
2023/01/12	6	17.60	4.2	17.38	17.65	1.8	3,810	0.05%
2023/01/11	4	17.28	13	17.50	17.25	-9	3,684	-0.24%
2023/01/10	1	17.25	4	17.30	17.35	-3	3,635	-0.08%
2023/01/09	28	17.16	10	17.22	17.10	18	3,554	0.51%
2023/01/06	3	17.22	2	17.33	17.25	1	3,404	0.03%
2023/01/05	1	17.25	3	17.27	17.20	-2	3,295	-0.06%
2023/01/04	3	16.55	2	16.78	17.15	1	3,003	0.03%
2023/01/03	21	16.35	2	16.50	16.25	19	2,708	0.70%
2022/12/30	3.9	16.30	2	16.15	16.35	1.9	2,646	0.07%
2022/12/29	3	15.78	2	15.70	15.80	1	2,510	0.04%
2022/12/28	1	16.05	3	16.10	15.85	-2	2,486	-0.08%
2022/12/27	4	16.08	4	15.96	16.10	0	2,454	0.00%
2022/12/26	2	15.85	2	15.60	15.85	0	2,400	0.00%
2022/12/23	4.1	15.46	5	15.48	15.55	-0.9	2,367	-0.04%
2022/12/22	3	15.60	8	15.54	15.60	-5	2,357	-0.21%
2022/12/21	6	15.12	2	15.30	15.10	4	2,277	0.18%
2022/12/20	0	15.40	3	15.18	15.10	-3	2,268	-0.13%
2022/12/19	4	15.45	0	0.00	15.40	4	2,225	0.18%
2022/12/16	1	16.05	7	16.28	15.80	-6	2,185	-0.27%
2022/12/15	3	16.12	7	15.81	16.05	-4	2,074	-0.19%
2022/12/14	2	15.55	0	0.00	15.55	2	2,015	0.10%
2022/12/13	0	0.00	3	15.30	15.35	-3	2,002	-0.15%
2022/12/09	3	15.35	0	0.00	15.35	3	2,021	0.15%
2022/12/06	0	0.00	2	15.98	15.65	-2	1,992	-0.10%
2022/12/05	2	16.25	3	16.33	16.25	-1	1,951	-0.05%
2022/12/02	3	16.30	2	16.40	16.30	1	1,956	0.05%
2022/12/01	0	16.40	6	16.50	16.30	-6	1,971	-0.30%
2022/11/30	8.1	16.42	3	16.35	16.40	5.1	1,984	0.26%
2022/11/29	0	16.10	0	0.00	16.20	0	1,984	0.00%
2022/11/28	3	16.20	4	16.10	16.20	-1	2,009	-0.05%
2022/11/25	4	16.25	4	16.53	16.25	0	2,018	0.00%
2022/11/24	4	16.45	2	16.20	16.45	2	2,049	0.10%
2022/11/23	2	16.05	0	0.00	16.05	2	1,998	0.10%
2022/11/22	0	0.00	1	16.30	16.00	-1	2,005	-0.05%
2022/11/21	1	16.20	0	0.00	16.20	1	1,995	0.05%
2022/11/18	0	16.30	2	16.40	16.10	-2	1,976	-0.10%
2022/11/17	2	16.63	3	16.67	16.40	-1	1,952	-0.05%
2022/11/16	3	16.65	3	16.70	16.65	0	1,945	0.00%
2022/11/15	3	16.60	3	16.67	16.60	0	1,967	0.00%
2022/11/14	3	16.60	6	16.37	16.55	-3	1,930	-0.16%
2022/11/11	6	16.23	6	16.20	16.25	0	1,815	0.00%
2022/11/10	5.3	15.68	5	15.55	15.70	0.3	1,706	0.02%
2022/11/09	6	15.60	13.3	15.62	15.60	-7.3	1,712	-0.43%
2022/11/08	3	15.35	6	15.40	15.35	-3	1,698	-0.18%
2022/11/01	13	14.87	0	0.00	14.95	13	1,729	0.75%
2022/10/28	0	0.00	5	15.10	14.90	-5	1,796	-0.28%
2022/10/27	3	15.10	0	0.00	15.10	3	1,817	0.17%
2022/10/25	0	0.00	8	14.85	14.85	-8	1,834	-0.44%
2022/10/24	5	15.01	2	15.05	14.90	3	1,834	0.16%
2022/10/21	8	15.00	2.5	15.07	14.90	5.5	1,825	0.30%
2022/10/20	4	15.30	2.1	15.30	15.30	1.9	1,816	0.10%
2022/10/19	0	0.00	0.5	15.35	15.20	-0.5	1,761	-0.03%
2022/10/18	3	15.45	3	15.35	15.45	0	1,771	0.00%
2022/10/17	3	15.25	2	15.10	15.25	1	1,772	0.06%
2022/10/14	2	15.35	0	0.00	15.35	2	1,792	0.11%
2022/10/07	0	0.00	5	15.30	15.40	-5	1,771	-0.28%
2022/10/06	2	15.25	0	0.00	15.25	2	1,777	0.11%
2022/10/05	3	15.45	7	15.24	15.45	-4	1,822	-0.22%
2022/10/04	9	14.96	6	14.98	15.05	3	1,899	0.16%
2022/10/03	4	14.85	2	14.60	14.85	2	1,898	0.11%
2022/09/30	2	14.50	2	14.45	14.65	0	1,904	0.00%
2022/09/29	4	14.43	2	14.40	14.50	2	1,931	0.10%
2022/09/28	0	0.00	4	14.56	14.35	-4	1,963	-0.20%
2022/09/27	4	14.79	0	0.00	14.80	4	1,995	0.20%
2022/09/26	0	0.00	4	14.83	14.70	-4	2,050	-0.20%
2022/09/23	0	15.10	0	0.00	15.00	0	2,102	0.00%
2022/09/22	3	15.00	3	14.97	15.05	0	2,162	0.00%
2022/09/21	0.2	15.30	0	0.00	15.20	0.2	2,153	0.01%
2022/09/20	5	15.33	2	15.40	15.35	3	2,161	0.14%
2022/09/19	0	0.00	2.2	15.45	15.25	-2.2	2,184	-0.10%
2022/09/16	3	15.55	5	15.25	15.55	-2	2,200	-0.09%
2022/09/15	0	15.20	0	0.00	15.15	0	2,211	0.00%
2022/09/14	4	15.13	5	14.97	15.15	-1	2,253	-0.04%
2022/09/13	3	15.25	0	0.00	15.25	3	2,267	0.13%
2022/09/12	3	15.25	5	15.25	15.25	-2	2,298	-0.09%
2022/09/08	5	15.09	0	0.00	15.15	5	2,312	0.22%
2022/09/02	0	16.40	1	16.35	16.30	-1	2,367	-0.04%
2022/09/01	0	16.45	1	16.25	16.55	-1	2,357	-0.04%
2022/08/31	1	16.55	5	16.20	16.55	-4	2,376	-0.17%
2022/08/30	5	16.10	0	0.00	16.10	5	2,332	0.21%
2022/08/29	1	15.70	0	0.00	15.85	1	2,329	0.04%
2022/08/24	0	0.00	2	15.93	15.95	-2	2,362	-0.08%
2022/08/23	2	15.90	2	15.93	15.90	0	2,377	0.00%
2022/08/22	2	16.10	5	16.00	16.10	-3	2,375	-0.13%
2022/08/19	8	15.68	5	15.56	15.70	3	2,268	0.13%
2022/08/18	5	15.44	3	15.50	15.50	2	2,268	0.09%
2022/08/17	3	15.40	2	15.45	15.40	1	2,272	0.04%
2022/08/16	2	15.35	0	0.00	15.35	2	2,273	0.09%
2022/08/15	0	15.25	5	15.08	15.20	-5	2,267	-0.22%
2022/08/12	5	14.97	2	14.95	15.00	3	2,273	0.13%
2022/08/11	2	14.85	0	0.00	14.85	2	2,303	0.09%
2022/08/08	0	0.00	1	14.65	14.80	-1	2,437	-0.04%
2022/08/05	1	14.85	0	0.00	14.85	1	2,466	0.04%
2022/08/04	1	15.15	2.5	14.87	14.65	-1.5	2,645	-0.06%
2022/08/03	0.1	15.10	0.5	15.25	15.15	-0.4	2,680	-0.01%
2022/08/01	2	15.75	3	15.60	15.75	-1	2,830	-0.04%
2022/07/29	3	15.50	0	0.00	15.50	3	2,867	0.10%
2022/07/26	0	0.00	3	15.90	15.80	-3	3,314	-0.09%
2022/07/25	3	15.85	2	15.65	15.85	1	3,337	0.03%
2022/07/22	2	15.60	0	0.00	15.65	2	3,346	0.06%
2022/07/21	0	0.00	3	15.55	15.75	-3	3,396	-0.09%
2022/07/20	2	15.45	3	15.55	15.45	-1	3,387	-0.03%
2022/07/19	3	15.40	3	15.27	15.40	0	3,421	0.00%
2022/07/18	3	15.25	0	0.00	15.25	3	3,446	0.09%
2022/07/14	0	0.00	1	14.85	15.10	-1	3,459	-0.03%
2022/07/13	2.1	15.15	1	15.15	15.05	1.1	3,472	0.03%
2022/07/12	0	0.00	2	15.05	15.15	-2	3,439	-0.06%
2022/07/11	2	15.45	0	0.00	15.45	2	3,344	0.06%
2022/07/07	2.1	15.21	5	15.48	15.30	-2.9	3,368	-0.09%
2022/07/06	3	15.40	2	15.65	15.40	1	3,361	0.03%
2022/07/05	2	15.35	2	15.55	15.35	0	3,349	0.00%
2022/07/04	2	16.20	4	16.20	16.05	-2	3,316	-0.06%
2022/07/01	1	16.20	0	0.00	16.10	1	3,294	0.03%
2022/06/28	0	0.00	3	17.60	17.45	-3	3,221	-0.09%
2022/06/27	3	17.60	6	17.50	17.60	-3	3,231	-0.09%
2022/06/24	3	17.20	2	17.20	17.25	1	3,245	0.03%
2022/06/23	2	16.95	3	16.90	16.95	-1	3,304	-0.03%
2022/06/22	0	0.00	2	17.50	16.85	-2	3,350	-0.06%
2022/06/21	2	17.50	0	0.00	17.50	2	3,336	0.06%
2022/06/16	0	17.75	2	17.85	17.45	-2	3,328	-0.06%
2022/06/15	2	17.70	2	17.63	17.70	0	3,356	0.00%
2022/06/14	3	17.53	0	0.00	17.50	3	3,375	0.09%
2022/06/13	2	17.85	0	0.00	17.75	2	3,365	0.06%
2022/06/10	1	18.15	0	0.00	18.20	1	3,362	0.03%
2022/06/09	0	0.00	2	18.35	18.40	-2	3,420	-0.06%
2022/06/08	2	18.30	2	18.33	18.15	0	3,420	0.00%
2022/06/07	0	0.00	2	18.20	18.20	-2	3,476	-0.06%
2022/06/06	3	18.30	2	18.25	18.30	1	3,536	0.03%
2022/06/02	3	18.12	3	18.30	18.05	0	3,693	0.00%
2022/06/01	3	18.40	1	18.45	18.40	2	3,819	0.05%
2022/05/31	0	0.00	2	18.33	18.25	-2	3,837	-0.05%
2022/05/30	2	18.30	0	0.00	18.35	2	3,840	0.05%
2022/05/27	0	0.00	1	18.10	18.05	-1	3,846	-0.03%
2022/05/26	1	18.05	1	18.25	17.95	0	3,861	0.00%
2022/05/25	1	17.85	1	18.00	17.90	0	3,890	0.00%
2022/05/24	0	0.00	1	18.15	17.85	-1	3,962	-0.03%
2022/05/23	1	18.05	2	18.08	18.05	-1	3,985	-0.03%
2022/05/20	4	17.86	3	18.02	17.95	1	4,051	0.02%
2022/05/19	4	17.71	2	17.60	17.90	2	4,107	0.05%
2022/05/18	2	18.00	0	0.00	18.00	2	4,072	0.05%
2022/05/13	1	17.65	4	17.75	17.80	-3	3,958	-0.08%
2022/05/12	2.1	18.00	0	0.00	17.30	2.1	3,961	0.05%
2022/05/11	1.1	18.76	3	19.17	18.75	-1.9	3,796	-0.05%
2022/05/10	2	19.35	0	0.00	19.35	2	3,739	0.05%
2022/05/06	0.1	20.00	2	20.00	20.00	-1.9	3,743	-0.05%
2022/05/05	2	20.35	0	0.00	20.35	2	3,816	0.05%
2022/05/04	4	20.45	4	20.85	20.30	0	3,881	0.00%
2022/05/03	10	21.01	7	21.00	20.70	3	3,859	0.08%
2022/04/29	2	20.23	3	20.55	20.10	-1	3,581	-0.03%
2022/04/28	2	20.08	3	20.32	20.50	-1	3,595	-0.03%
2022/04/27	3	20.05	2	19.80	20.05	1	3,623	0.03%
2022/04/26	4.1	20.49	1	20.70	20.45	3.1	3,618	0.09%
2022/04/25	5	20.58	0	0.00	20.45	5	3,639	0.14%
2022/04/22	1	21.30	9	21.31	21.40	-8	3,660	-0.22%
2022/04/21	2	21.15	2	21.18	21.15	0	3,674	0.00%
2022/04/20	4	21.04	7	21.09	21.15	-3	3,701	-0.08%
2022/04/19	4	20.90	1	20.90	20.90	3	3,775	0.08%
2022/04/15	3	20.85	0	0.00	20.65	3	3,876	0.08%
2022/04/14	0	0.00	6	21.00	21.05	-6	3,967	-0.15%
2022/04/13	3	20.90	2	20.75	20.90	1	3,987	0.03%
2022/04/12	2	20.35	0	0.00	20.35	2	4,015	0.05%
2022/04/11	3	20.85	2	21.35	20.75	1	4,033	0.02%
2022/04/08	3	21.23	2	21.25	21.30	1	4,070	0.02%
2022/04/07	5	21.04	0	0.00	20.90	5	4,086	0.12%
2022/04/06	0	0.00	3	21.43	21.50	-3	4,130	-0.07%
2022/04/01	2	21.40	0	0.00	21.40	2	4,172	0.05%
2022/03/31	0	0.00	1	21.40	21.40	-1	4,465	-0.02%
2022/03/30	0	0.00	3	21.30	21.30	-3	4,694	-0.06%
2022/03/29	4	21.21	0	0.00	21.10	4	4,766	0.08%
2022/03/28	0	0.00	7	21.43	21.50	-7	4,754	-0.15%
2022/03/25	1	21.05	0	0.00	20.90	1	4,695	0.02%
2022/03/23	1	21.40	0	0.00	21.35	1	4,694	0.02%
2022/03/22	2	21.28	0	0.00	21.35	2	4,745	0.04%
2022/03/21	0	0.00	1	21.50	21.50	-1	4,885	-0.02%
2022/03/18	0	0.00	2	21.10	21.15	-2	5,233	-0.04%
2022/03/17	2	20.95	3	20.75	20.95	-1	5,248	-0.02%
2022/03/16	3	20.45	0	0.00	20.45	3	5,284	0.06%
2022/03/15	0	0.00	3	20.90	20.40	-3	5,354	-0.06%
2022/03/14	6	20.85	1	21.05	20.85	5	5,376	0.09%
2022/03/11	0	0.00	1	20.70	20.60	-1	5,421	-0.02%
2022/03/10	2	20.45	0	0.00	20.40	2	5,400	0.04%
2022/03/04	0	0.00	2	21.50	21.45	-2	5,458	-0.04%
2022/03/03	2	21.70	0	0.00	21.70	2	5,550	0.04%
2022/03/02	2	21.68	2	21.75	21.65	0	5,616	0.00%
2022/03/01	2	21.80	2	21.85	21.80	0	5,678	0.00%
2022/02/25	2	21.80	0	0.00	21.60	2	5,733	0.03%
2022/02/24	0	0.00	2	22.25	21.70	-2	5,783	-0.03%
2022/02/23	2	22.40	2	22.65	22.40	0	5,727	0.00%
2022/02/22	1	22.60	0	0.00	22.45	1	5,772	0.02%
2022/02/21	2	23.20	0	0.00	23.20	2	5,849	0.03%
2022/02/17	0	0.00	3	22.57	22.55	-3	6,082	-0.05%
2022/02/16	4	22.39	1	22.50	22.50	3	6,176	0.05%
2022/02/09	0	0.00	13	23.04	23.20	-13	6,444	-0.20%
2022/02/08	3	23.10	3	22.75	23.10	0	6,500	0.00%
2022/02/07	3	22.70	2	22.58	22.70	1	6,516	0.02%
2022/01/26	3	21.88	8	22.03	22.05	-5	6,721	-0.07%
2022/01/25	0	0.00	2	22.40	22.05	-2	7,132	-0.03%
2022/01/24	2	22.50	0	0.00	22.50	2	7,333	0.03%
2022/01/21	2	22.95	2	23.13	22.85	0	7,444	0.00%
2022/01/20	2	23.25	3	23.07	23.25	-1	7,536	-0.01%
2022/01/19	1	22.75	0	0.00	22.75	1	7,583	0.01%
2022/01/17	5	22.90	0	0.00	22.95	5	7,695	0.06%
2022/01/14	1	23.25	0	0.00	23.15	1	7,691	0.01%
2022/01/13	0	0.00	1	23.65	23.60	-1	7,693	-0.01%
2022/01/12	0	0.00	4	23.35	23.55	-4	7,741	-0.05%
2022/01/11	2	23.23	1	23.15	23.10	1	7,689	0.01%
2022/01/10	1	23.25	1	23.45	23.45	0	7,762	0.00%
2022/01/06	1	23.75	1	24.00	23.80	0	7,744	0.00%
2022/01/05	0	0.00	1	23.80	23.80	-1	7,888	-0.01%
2022/01/04	1	23.90	0	0.00	23.90	1	8,033	0.01%
2022/01/03	2	24.10	3	24.28	24.10	-1	8,236	-0.01%
2021/12/30	2	24.40	2	24.40	24.40	0	8,439	0.00%
2021/12/29	2	24.45	4	24.45	24.45	-2	8,814	-0.02%
2021/12/28	5	24.25	5	24.46	24.25	0	8,912	0.00%
2021/12/27	2	24.55	3	24.80	24.55	-1	8,969	-0.01%
2021/12/24	7	24.51	4	24.36	24.55	3	8,872	0.03%
2021/12/23	4	24.19	4	24.10	24.20	0	8,763	0.00%
2021/12/22	1	23.85	2	23.95	23.85	-1	8,899	-0.01%
2021/12/21	2	23.85	3	23.75	23.85	-1	9,672	-0.01%
2021/12/20	2	23.75	3	23.80	23.75	-1	10,919	-0.01%
2021/12/17	2	23.70	6	23.68	23.70	-4	11,626	-0.03%
2021/12/16	4	23.46	4	23.69	23.40	0	11,709	0.00%
2021/12/15	8	23.51	0	0.00	23.50	8	11,757	0.07%
2021/12/14	2	24.13	7	23.94	23.60	-5	11,674	-0.04%
2021/12/13	11	23.70	0	0.00	23.65	11	11,356	0.10%
2021/12/10	1	23.95	1	23.80	23.80	0	11,436	0.00%
2021/12/09	2	24.18	1	24.50	24.10	1	11,418	0.01%
2021/12/08	2	24.53	4	24.69	24.50	-2	11,350	-0.02%
2021/12/07	8	24.56	3	24.75	24.55	5	11,364	0.04%
2021/12/06	3	24.38	6	24.52	24.60	-3	11,348	-0.03%
2021/12/03	5	24.61	1	25.00	24.55	4	11,460	0.03%
2021/12/02	1	24.50	10	24.32	24.55	-9	11,521	-0.08%
2021/12/01	11	23.90	4	24.05	24.10	7	11,489	0.06%
2021/11/30	6	23.91	12	24.10	24.15	-6	11,498	-0.05%
2021/11/29	4	23.75	2	23.58	23.70	2	11,497	0.02%
2021/11/26	6	24.72	2	25.00	24.35	4	11,492	0.03%
2021/11/25	14	25.00	6	25.11	25.15	8	11,641	0.07%
2021/11/24	2	24.90	4	24.88	24.90	-2	11,883	-0.02%
2021/11/23	2	24.83	1	25.10	24.30	1	12,181	0.01%
2021/11/22	1	24.95	2	24.85	24.95	-1	12,441	-0.01%
2021/11/19	5	25.07	2	25.28	25.00	3	12,794	0.02%
2021/11/18	5	25.36	10	25.28	25.35	-5	13,135	-0.04%
2021/11/17	9	24.95	2	24.95	24.90	7	13,576	0.05%
2021/11/16	4	25.46	8	25.42	25.45	-4	14,031	-0.03%
2021/11/15	5	25.07	4	25.34	25.00	1	14,288	0.01%
2021/11/12	5	25.33	5	25.42	25.35	0	14,419	0.00%
2021/11/11	9	25.22	6	25.42	25.25	3	14,487	0.02%
2021/11/10	1	25.55	1	25.80	25.25	0	14,686	0.00%
2021/11/09	0	0.00	5	25.47	25.50	-5	14,727	-0.03%
2021/11/08	5	25.56	0	0.00	25.50	5	14,830	0.03%
2021/11/05	1	24.80	0	0.00	25.20	1	14,893	0.01%
2021/11/04	0	25.40	3	25.70	25.10	-3	14,941	-0.02%
2021/11/03	4	25.51	3	25.75	25.55	1	14,868	0.01%
2021/11/02	3	25.75	5	25.21	25.75	-2	14,598	-0.01%
2021/11/01	5	24.69	5	24.91	24.70	0	14,140	0.00%
2021/10/29	3	24.00	8	23.58	24.00	-5	13,986	-0.04%
2021/10/28	4	23.25	1	23.45	23.25	3	13,892	0.02%
2021/10/26	2	23.75	1	23.75	23.50	1	13,963	0.01%
2021/10/25	1	24.15	2	24.03	24.15	-1	14,064	-0.01%
2021/10/22	4	23.71	1	23.60	23.85	3	14,236	0.02%
2021/10/21	0	0.00	2	24.05	24.25	-2	14,331	-0.01%
2021/10/20	7	24.03	10	23.90	23.90	-3	14,407	-0.02%
2021/10/19	5	23.73	5	23.90	23.75	0	14,536	0.00%
2021/10/18	6	23.91	3	24.20	23.75	3	14,696	0.02%
2021/10/15	2	23.60	2	23.70	23.60	0	14,801	0.00%
2021/10/14	2	23.30	3	23.38	23.30	-1	14,915	-0.01%
2021/10/13	2	23.33	1	23.90	22.95	1	14,981	0.01%
2021/10/12	0	0.00	2	23.30	23.35	-2	15,093	-0.01%
2021/10/08	5	24.17	5	24.75	23.80	0	15,197	0.00%
2021/10/07	5	24.53	0	0.00	24.60	5	15,341	0.03%
2021/10/06	5	25.57	2	26.40	24.40	3	15,683	0.02%
2021/10/05	1	26.20	9	26.16	26.20	-8	15,845	-0.05%
2021/10/04	1	26.45	1	26.90	26.00	0	16,253	0.00%
2021/09/30	0	0.00	1	27.80	28.15	-1	19,544	-0.01%
2021/09/29	1	27.75	3	27.90	27.35	-2	20,578	-0.01%
2021/09/28	16	28.26	6	28.93	28.00	10	20,798	0.05%
2021/09/27	40	29.00	24	28.83	29.10	16	20,738	0.08%
2021/09/24	142	28.33	147	27.55	27.50	-5	20,876	-0.02%	大買/大賣/
2021/09/23	1	25.55	3	25.57	26.30	-2	21,071	-0.01%
2021/09/16	5	26.25	0	0.00	26.20	5	21,692	0.02%
2021/09/15	1	26.75	2	26.78	26.75	-1	22,009	0.00%
2021/09/14	3	26.67	0	0.00	26.50	3	23,056	0.01%
2021/09/13	2	26.68	2	26.93	26.95	0	24,384	0.00%
2021/09/10	0	0.00	1	26.95	26.90	-1	24,983	0.00%
2021/09/09	0	0.00	2	26.78	26.85	-2	25,064	-0.01%
2021/09/02	1	27.70	0	0.00	27.40	1	26,116	0.00%
2021/09/01	1	28.25	1	28.55	28.05	0	26,306	0.00%
2021/08/31	3	28.18	0	0.00	28.20	3	26,884	0.01%
2021/08/30	4	28.90	2	28.70	28.80	2	28,273	0.01%
2021/08/27	5	30.45	0	0.00	29.80	5	28,864	0.02%
2021/08/26	1	30.40	1	30.50	30.40	0	30,057	0.00%
2021/08/24	8	29.83	10	29.89	30.20	-2	30,105	-0.01%
2021/08/23	9	29.23	5	29.61	29.80	4	29,992	0.01%
2021/08/20	2	27.95	6	28.91	29.35	-4	29,683	-0.01%
2021/08/19	2	27.78	4	27.90	27.25	-2	29,232	-0.01%
2021/08/18	1	27.45	0	0.00	27.65	1	28,981	0.00%
2021/08/17	2	28.05	0	0.00	27.20	2	29,034	0.01%
2021/08/16	4	27.53	4	27.94	28.20	0	29,325	0.00%
2021/08/13	0	0.00	3	27.65	27.70	-3	29,278	-0.01%
2021/08/12	4	27.63	3	27.75	27.45	1	29,479	0.00%
2021/08/11	1	27.40	0	0.00	27.25	1	29,712	0.00%
2021/08/10	0	0.00	3	27.82	27.80	-3	30,267	-0.01%
2021/08/09	2	27.55	1	27.95	27.50	1	30,588	0.00%
2021/08/06	2	27.58	0	0.00	27.50	2	30,886	0.01%
2021/08/04	3	27.90	4	28.14	28.00	-1	32,036	0.00%
2021/08/03	2	27.73	2	27.90	27.90	0	33,285	0.00%
2021/08/02	4	27.75	4	28.03	28.10	0	33,857	0.00%
2021/07/30	5	28.27	3	28.62	28.25	2	33,900	0.01%
2021/07/29	1	28.65	1	28.70	28.85	0	34,038	0.00%
2021/07/27	1	27.35	1	27.75	27.50	0	34,246	0.00%
2021/07/26	2	28.18	1	28.95	28.10	1	34,397	0.00%
2021/07/23	4	28.76	4	28.99	29.00	0	34,542	0.00%
2021/07/22	2	27.78	2	28.03	27.90	0	34,617	0.00%
2021/07/20	2	28.80	0	0.00	28.70	2	35,260	0.01%
2021/07/19	1	29.50	1	29.75	29.75	0	35,762	0.00%
2021/07/16	3	29.67	3	29.42	29.55	0	37,051	0.00%
2021/07/15	1	28.90	1	29.30	29.80	0	37,296	0.00%
2021/07/14	11	28.70	2	28.80	28.65	9	37,389	0.02%
2021/07/13	2	30.00	2	29.15	28.55	0	37,654	0.00%
2021/07/12	3	30.05	0	0.00	30.00	3	37,373	0.01%
2021/07/09	2	31.00	3	31.35	30.60	-1	37,170	0.00%
2021/07/08	7	31.31	3	31.20	31.20	4	37,200	0.01%
2021/07/07	6	32.38	161	31.36	33.00	-155	37,498	-0.41%	大賣/鉅額交易
2021/07/06	145	30.67	3	30.93	30.20	142	36,604	0.39%	大買/鉅額交易
2021/07/05	2	29.30	41	29.29	29.30	-39	35,690	-0.11%
2021/07/02	2	29.18	0	0.00	28.75	2	35,679	0.01%
2021/07/01	3	29.95	7	29.30	29.15	-4	35,241	-0.01%
2021/06/30	106	29.40	66	29.18	29.10	40	34,075	0.12%	大買/
2021/06/29	3	27.98	24	28.16	27.95	-21	33,456	-0.06%
2021/06/28	24	27.79	21	27.95	28.05	3	33,345	0.01%
2021/06/25	0	0.00	2	28.43	28.40	-2	33,139	-0.01%
2021/06/24	4	28.06	27	28.05	28.05	-23	33,230	-0.07%
2021/06/23	46	28.45	101	28.81	28.00	-55	32,962	-0.17%	大賣/
2021/06/22	100	28.60	42	28.32	28.35	58	32,133	0.18%
2021/06/21	25	26.86	4	26.88	27.20	21	31,048	0.07%
2021/06/18	2	25.90	2	25.93	26.20	0	30,521	0.00%
2021/06/17	2	26.05	1	26.20	26.05	1	30,515	0.00%
2021/06/16	20	25.80	0	0.00	25.75	20	30,607	0.07%
2021/06/15	1	26.30	5	26.30	26.20	-4	30,771	-0.01%
2021/06/11	11	25.75	12	25.91	25.80	-1	30,806	0.00%
2021/06/09	0	0.00	1	26.05	25.80	-1	30,328	0.00%
2021/06/08	0	0.00	3	26.60	26.95	-3	30,281	-0.01%
2021/06/07	12	26.86	25	26.69	26.75	-13	30,078	-0.04%
2021/06/04	8	26.43	15	26.61	25.45	-7	29,176	-0.02%
2021/06/03	16	26.59	15	25.90	26.30	1	28,926	0.00%
2021/06/02	28	25.06	14	25.04	25.00	14	27,737	0.05%
2021/06/01	1	23.30	3	23.65	24.05	-2	27,738	-0.01%
2021/05/31	13	23.87	10	23.75	23.45	3	28,031	0.01%
2021/05/28	0	0.00	1	23.55	23.40	-1	28,241	0.00%
2021/05/27	1	22.80	0	0.00	22.55	1	28,840	0.00%
2021/05/25	11.9	22.67	0	0.00	22.45	11.9	29,170	0.04%
2021/05/24	0	0.00	1	21.85	22.50	-1	29,306	0.00%
2021/05/21	1	21.10	8	21.41	21.80	-7	29,216	-0.02%
2021/05/20	7	20.87	0	0.00	20.90	7	29,656	0.02%
2021/05/19	1	21.05	2	21.18	21.65	-1	29,814	0.00%
2021/05/18	6	20.01	7	20.06	21.40	-1	29,967	0.00%
2021/05/17	3	19.75	10	19.80	19.75	-7	29,750	-0.02%
2021/05/14	2	22.43	1	22.35	21.90	1	29,442	0.00%
2021/05/13	2	23.48	2	23.55	22.75	0	29,129	0.00%
2021/05/12	16	25.25	13	25.30	24.30	3	28,784	0.01%
2021/05/11	14	28.86	18	29.26	27.00	-4	28,130	-0.01%
2021/05/10	3	27.70	1	27.70	27.70	2	26,837	0.01%
2021/05/07	2	25.60	2	26.25	26.30	0	26,299	0.00%
2021/05/06	7	25.66	3	26.50	26.05	4	26,174	0.02%
2021/05/05	4	26.29	0	0.00	26.20	4	26,135	0.02%
2021/05/03	5	28.50	0	0.00	27.75	5	25,692	0.02%
2021/04/29	0	0.00	22	28.96	29.20	-22	25,556	-0.09%
2021/04/28	1	29.50	24	29.40	29.50	-23	25,490	-0.09%
2021/04/27	5	28.95	3	29.28	29.05	2	25,392	0.01%
2021/04/26	3	29.45	8	29.99	29.45	-5	25,277	-0.02%
2021/04/23	34	28.84	10	28.85	28.80	24	24,765	0.10%
2021/04/22	0	0.00	65	29.24	28.15	-65	24,382	-0.27%
2021/04/21	0	0.00	51	28.15	28.50	-51	23,289	-0.22%
2021/04/20	1	28.15	2	28.80	28.15	-1	22,959	0.00%
2021/04/19	104	28.44	63	27.86	28.60	41	22,984	0.18%	大買/
2021/04/16	73	27.18	43	27.20	27.35	30	22,491	0.13%
2021/04/15	8	26.68	30	26.95	26.55	-22	22,548	-0.10%
2021/04/14	34	26.24	64	26.79	26.50	-30	22,414	-0.13%
2021/04/13	79	28.78	26	29.25	27.45	53	22,241	0.24%
2021/04/12	58	27.18	49	27.00	27.70	9	21,035	0.04%
2021/04/09	13	25.69	7	25.43	25.20	6	20,166	0.03%
2021/04/08	57	25.76	22	25.71	25.75	35	20,195	0.17%
2021/04/07	20	25.23	54	25.36	25.20	-34	20,189	-0.17%
2021/04/06	12.8	25.45	27	25.52	25.45	-14.2	21,139	-0.07%
2021/04/01	5.2	25.36	11	25.50	25.40	-5.8	21,886	-0.03%
2021/03/31	53	25.23	5	25.33	25.00	48	22,025	0.22%
2021/03/30	4	25.08	43	25.06	25.05	-39	22,293	-0.17%
2021/03/29	12	25.21	4	25.20	25.15	8	22,530	0.04%
2021/03/26	2.5	24.65	5	24.69	24.65	-2.5	22,966	-0.01%
2021/03/25	10	24.48	6	24.78	24.35	4	23,415	0.02%
2021/03/24	11.5	24.66	5	24.90	24.70	6.5	23,412	0.03%
2021/03/23	0	0.00	3	24.52	24.20	-3	23,728	-0.01%
2021/03/22	31	24.45	2	24.60	24.55	29	24,839	0.12%
2021/03/19	6	24.45	90	24.42	24.35	-84	25,482	-0.33%
2021/03/18	12	24.65	2	24.85	24.65	10	25,393	0.04%
2021/03/17	46	24.85	27	24.97	25.00	19	25,353	0.07%
2021/03/16	56	25.65	121	25.23	25.05	-65	25,596	-0.25%	大賣/
2021/03/15	50	26.20	71	26.19	26.00	-21	25,472	-0.08%
2021/03/12	70	26.10	71	26.21	26.50	-1	25,862	0.00%
2021/03/11	29	26.56	29	26.99	26.20	0	25,667	0.00%
2021/03/10	31	26.01	32	26.38	26.60	-1	25,320	0.00%
2021/03/09	4	25.95	27	25.61	26.60	-23.1	24,847	-0.09%
2021/03/08	64.1	25.41	41	25.95	25.25	23.1	24,442	0.09%
2021/03/05	73	25.37	33	25.71	25.10	40	24,446	0.16%
2021/03/04	1	25.35	4.1	25.28	25.35	-3.1	24,527	-0.01%
2021/03/03	2	25.00	5	24.76	25.10	-3	24,643	-0.01%
2021/03/02	1	24.20	5	24.13	23.85	-4	24,673	-0.02%
2021/02/26	3	24.62	4	24.74	24.55	-1	23,870	0.00%
2021/02/25	26	24.75	11	24.74	24.50	15	23,628	0.06%
2021/02/24	12	24.14	3	25.05	23.75	9	23,315	0.04%
2021/02/23	3	24.82	25	24.91	24.90	-22	22,923	-0.10%
2021/02/22	111	24.83	21	24.93	24.40	90	22,613	0.40%	大買/
2021/02/19	41	23.83	33	23.87	24.00	8	21,988	0.04%
2021/02/18	16	23.12	29	23.02	23.40	-13	21,673	-0.06%
2021/02/17	21	22.32	1	22.50	22.60	20	21,185	0.09%
2021/02/05	0	0.00	1	20.70	20.60	-1	21,124	0.00%
2021/02/04	1	20.05	6	20.28	20.60	-5	21,036	-0.02%
2021/02/03	2	20.10	4	20.29	20.10	-2	21,083	-0.01%
2021/02/02	8.9	19.86	7	19.91	20.10	1.9	21,054	0.01%
2021/02/01	2	19.80	1	19.80	19.80	1	21,016	0.00%
2021/01/26	1	19.95	1	20.00	19.70	0	20,753	0.00%
2021/01/25	0.5	20.20	19	19.52	20.25	-18.5	20,681	-0.09%
2021/01/22	1.5	19.80	3	19.63	19.80	-1.5	20,700	-0.01%
2021/01/21	5	19.68	0	0.00	19.55	5	20,658	0.02%
2021/01/20	0	0.00	2	20.15	19.70	-2	20,550	-0.01%
2021/01/19	4	20.48	2	20.93	20.45	2	20,529	0.01%
2021/01/18	0	0.00	3	20.28	20.75	-3	20,590	-0.01%
2021/01/15	4	20.40	0	0.00	20.50	4	20,512	0.02%
2021/01/14	4	20.94	3	21.15	21.10	1	20,317	0.00%
2021/01/13	3	21.58	1	21.95	21.50	2	20,062	0.01%
2021/01/12	2	21.78	9	21.51	21.65	-7	19,936	-0.04%
2021/01/11	4	22.95	2	23.05	22.75	2	19,579	0.01%
2021/01/08	37	23.01	40	23.07	23.00	-3	19,476	-0.02%
2021/01/07	10	22.50	5	22.68	22.35	5	19,165	0.03%
2021/01/06	5	22.42	5	22.89	22.30	0	19,005	0.00%
2021/01/05	16	22.33	11	22.37	22.40	5	18,620	0.03%
2021/01/04	7	23.18	6	23.46	23.00	1	18,298	0.01%
2020/12/31	33	23.30	34	23.04	23.25	-1	17,806	-0.01%
2020/12/30	12	23.45	5.4	23.48	23.20	6.6	17,598	0.04%
2020/12/29	131	24.68	124.1	23.63	23.55	6.9	17,264	0.04%	大買/大賣/
2020/12/28	4.8	23.19	16	22.90	23.30	-11.2	16,048	-0.07%
2020/12/25	10	22.05	6	22.52	22.00	4	15,075	0.03%
2020/12/24	53	22.35	65	22.45	22.60	-12	14,630	-0.08%
2020/12/23	46	21.87	27	21.71	21.85	19	14,265	0.13%
2020/12/22	19	22.03	19	22.45	21.10	0	14,034	0.00%
2020/12/21	6	22.05	41	22.16	22.15	-35	13,356	-0.26%
2020/12/18	3	21.30	6	21.68	21.70	-3	12,909	-0.02%
2020/12/17	9	21.54	237	21.31	21.65	-228	12,765	-1.79%	大賣/鉅額交易
2020/12/16	39	22.09	17	21.95	21.95	22	12,331	0.18%
2020/12/15	1	20.65	24	20.53	20.85	-23	11,296	-0.20%
2020/12/14	3	20.05	6	20.18	20.05	-3	10,747	-0.03%
2020/12/11	120	19.72	0	0.00	19.70	120	11,001	1.09%	大買/鉅額交易
2020/12/10	121	20.61	0	0.00	20.05	121	10,978	1.10%	大買/鉅額交易
2020/12/09	0	0.00	1	19.70	20.05	-1	10,723	-0.01%
2020/12/08	11	19.78	20	19.68	19.80	-9	10,876	-0.08%
2020/12/02	10	19.60	6	19.33	19.20	4	10,983	0.04%
2020/12/01	4	19.26	3	19.20	19.40	1	10,885	0.01%
2020/11/30	7	19.09	10	19.13	19.05	-3	10,762	-0.03%
2020/11/27	4.9	18.52	14	18.40	18.50	-9.1	10,297	-0.09%
2020/11/26	14.1	17.78	9	17.66	18.10	5.1	10,050	0.05%
2020/11/25	3	16.95	11	17.05	16.95	-8	10,420	-0.08%
2020/11/24	1	16.85	2	16.85	16.85	-1	11,456	-0.01%
2020/11/23	2	16.80	0	0.00	16.80	2	12,322	0.02%
2020/11/19	3	17.00	12	17.05	17.00	-9	12,682	-0.07%
2020/11/18	2	17.05	1	17.15	17.05	1	12,690	0.01%
2020/11/17	9	16.85	1	16.85	17.10	8	12,685	0.06%
2020/11/16	0	0.00	66	17.04	16.80	-66	12,703	-0.52%
2020/11/13	8	17.09	2	17.10	16.85	6	12,720	0.05%
2020/11/12	0	0.00	4	17.16	17.00	-4	12,352	-0.03%
2020/11/11	22	17.09	4	17.06	17.05	18	12,385	0.15%
2020/11/10	1	16.75	3	16.80	16.75	-2	12,326	-0.02%
2020/11/09	3	16.50	3	16.55	16.50	0	12,306	0.00%
2020/11/05	5	16.15	4	16.35	16.20	1	12,325	0.01%
2020/11/04	4	16.35	2	16.40	16.35	2	12,490	0.02%
2020/11/03	5	16.45	3	16.70	16.35	2	12,468	0.02%
2020/11/02	3	16.45	0	0.00	16.45	3	12,625	0.02%
2020/10/30	2	16.38	4	16.35	16.10	-2	12,590	-0.02%
2020/10/29	11	16.50	7	16.60	16.45	4	12,502	0.03%
2020/10/28	0	0.00	10	17.35	16.80	-10	12,444	-0.08%
2020/10/27	5	17.35	4	17.39	17.35	1	12,406	0.01%
2020/10/26	8.9	17.41	11	17.18	17.40	-2.1	12,249	-0.02%
2020/10/23	2.1	16.80	6	16.30	16.80	-3.9	12,015	-0.03%
2020/10/22	6	16.15	0	0.00	16.15	6	11,926	0.05%
2020/10/21	0	0.00	1	16.15	16.10	-1	11,877	-0.01%
2020/10/20	0	0.00	2	16.18	16.00	-2	11,898	-0.02%
2020/10/19	12.5	16.13	0	0.00	16.25	12.5	11,898	0.10%
2020/10/16	8	16.33	2.5	16.29	16.15	5.5	11,900	0.05%
2020/10/15	2	16.40	5	16.53	16.40	-3	11,979	-0.03%
2020/10/14	5	16.67	3	16.62	16.65	2	12,112	0.02%
2020/10/13	3	16.55	1	16.45	16.55	2	12,122	0.02%
2020/10/12	30.7	16.61	0	0.00	16.45	30.7	12,197	0.25%
2020/10/08	21	16.97	4	16.94	16.80	17	12,442	0.14%
2020/10/07	8.3	16.96	11	16.98	17.00	-2.7	12,479	-0.02%
2020/10/06	7	16.94	7	17.21	16.95	0	12,455	0.00%
2020/10/05	4	16.70	2	16.83	16.70	2	12,445	0.02%
2020/09/30	3	16.72	4	16.76	16.75	-1	12,476	-0.01%
2020/09/29	4	16.75	8	17.01	16.75	-4	12,585	-0.03%
2020/09/28	8	16.89	5	16.86	16.90	3	12,652	0.02%
2020/09/25	7	16.66	1	16.95	16.50	6	12,726	0.05%
2020/09/24	5	17.00	5	17.34	16.70	0	12,623	0.00%
2020/09/23	8	17.65	23	17.58	17.65	-15	12,487	-0.12%
2020/09/22	8	17.50	15	17.48	17.45	-7	12,466	-0.06%
2020/09/21	0	0.00	21	18.18	17.90	-21	12,326	-0.17%
2020/09/18	16	18.28	7	18.30	18.25	9	12,286	0.07%
2020/09/17	7.4	18.23	7	18.44	18.20	0.4	12,245	0.00%
2020/09/16	6.6	18.52	9	18.18	18.55	-2.4	12,087	-0.02%
2020/09/15	8	17.90	5	17.85	17.90	3	11,716	0.03%
2020/09/14	5	17.64	5	17.71	17.70	0	11,687	0.00%
2020/09/11	3	17.45	25	17.72	17.45	-22	11,673	-0.19%
2020/09/10	5	17.70	6	17.63	17.70	-1	11,860	-0.01%
2020/09/09	7	17.32	8	17.60	17.45	-1	12,503	-0.01%
2020/09/08	9	17.41	6	17.33	17.25	3	12,463	0.02%
2020/09/07	15	17.45	23	17.54	17.40	-8	12,358	-0.06%
2020/09/04	6.6	16.94	3	16.98	17.05	3.6	12,113	0.03%
2020/09/03	2.6	17.15	1	17.20	17.20	1.6	12,388	0.01%
2020/09/02	10.8	16.68	3	17.00	17.00	7.8	12,253	0.06%
2020/09/01	4	17.03	8	17.13	17.05	-4	12,117	-0.03%
2020/08/31	27	17.06	311	16.60	17.45	-284	11,852	-2.40%	大賣/鉅額交易
2020/08/28	14	15.56	187	16.29	16.40	-173	11,091	-1.56%	大賣/鉅額交易
2020/08/27	222	15.62	6	15.25	15.15	216	10,286	2.10%	大買/鉅額交易
2020/08/26	272	14.65	12	14.76	15.30	260	9,435	2.76%	大買/鉅額交易
2020/08/25	18	14.01	5	14.02	13.95	13	9,154	0.14%
2020/08/24	3	13.90	6	13.93	13.90	-3	9,251	-0.03%
2020/08/21	10	13.94	4	14.00	13.95	6	9,727	0.06%
2020/08/20	4	13.85	5	14.45	13.75	-1	9,783	-0.01%
2020/08/19	5	14.50	0	0.00	14.50	5	9,664	0.05%
2020/08/18	0	0.00	8	15.11	14.75	-8	9,610	-0.08%
2020/08/17	8	15.04	8	15.07	15.05	0	9,622	0.00%
2020/08/14	6	14.98	6	14.88	15.00	0	9,567	0.00%
2020/08/13	4	14.90	2	14.93	14.90	2	9,576	0.02%
2020/08/12	2	14.80	4	15.06	14.80	-2	9,882	-0.02%
2020/08/11	4	15.05	5	15.13	15.05	-1	9,856	-0.01%
2020/08/10	9	15.10	4	15.00	15.00	5	9,791	0.05%
2020/08/07	2.3	14.84	5	14.98	14.85	-2.7	9,679	-0.03%
2020/08/06	5.5	14.88	5	14.77	14.90	0.5	9,658	0.00%
2020/08/05	3.2	14.50	6	14.45	14.50	-2.8	9,551	-0.03%
2020/08/04	3	14.30	0	0.00	14.30	3	9,604	0.03%
2020/08/03	0	0.00	4	14.60	14.40	-4	9,745	-0.04%
2020/07/31	4	14.65	5	14.44	14.65	-1	10,163	-0.01%
2020/07/30	3	14.25	0	0.00	14.25	3	10,280	0.03%
2020/07/29	0	0.00	2	14.30	14.30	-2	10,326	-0.02%
2020/07/28	11	14.11	10	14.15	14.20	1	10,367	0.01%
2020/07/27	3	14.15	0	0.00	14.15	3	10,380	0.03%
2020/07/24	0	0.00	2	14.80	14.35	-2	10,448	-0.02%
2020/07/23	2	14.85	2	14.95	14.85	0	10,370	0.00%
2020/07/22	2	14.90	0	0.00	14.90	2	10,392	0.02%
2020/07/21	6	15.07	9	15.31	14.90	-3	10,347	-0.03%
2020/07/20	9	15.08	8	14.91	15.10	1	10,242	0.01%
2020/07/17	8	14.42	3	14.88	14.45	5	10,072	0.05%
2020/07/16	5	14.89	2	15.00	14.90	3	10,092	0.03%
2020/07/15	2	14.75	10	15.20	14.75	-8	10,012	-0.08%
2020/07/14	0	0.00	3	14.30	14.30	-3	9,794	-0.03%
2020/07/13	3	14.25	0	0.00	14.30	3	9,803	0.03%
2020/07/10	5	14.00	2	14.05	13.95	3	10,023	0.03%
2020/07/09	2	14.40	5	14.75	14.40	-3	10,033	-0.03%
2020/07/08	6	14.48	3	14.53	14.60	3	10,021	0.03%
2020/07/07	2	14.45	5	14.78	14.45	-3	9,954	-0.03%
2020/07/06	12	14.46	10	14.53	14.70	2	9,943	0.02%
2020/07/03	0	0.00	3	14.15	14.10	-3	9,952	-0.03%
2020/07/02	3	14.15	2	14.15	14.15	1	10,050	0.01%
2020/07/01	2	14.30	1	14.20	14.35	1	10,140	0.01%
2020/06/30	6	14.13	0	0.00	14.25	6	10,164	0.06%
2020/06/29	0	0.00	2	14.10	14.00	-2	10,181	-0.02%
2020/06/24	12	14.33	2	14.40	14.20	10	10,114	0.10%
2020/06/23	2	14.30	6	14.52	14.30	-4	10,084	-0.04%
2020/06/22	3	14.55	2	14.40	14.55	1	10,079	0.01%
2020/06/19	4	14.49	6	14.69	14.45	-2	10,290	-0.02%
2020/06/18	4	14.85	3	15.00	14.85	1	10,179	0.01%
2020/06/17	8	15.07	3	15.18	14.75	5	10,112	0.05%
2020/06/16	10	14.97	34	14.63	15.10	-24	9,644	-0.25%
2020/06/15	36	14.19	22	13.73	13.75	14	8,973	0.16%
2020/06/12	13	13.25	6	13.15	13.45	7	8,919	0.08%
2020/06/11	0	0.00	3	13.75	13.60	-3	9,002	-0.03%
2020/06/10	3	13.85	3	14.00	13.85	0	9,104	0.00%
2020/06/09	3	13.90	2	13.60	13.90	1	9,041	0.01%
2020/06/08	2	13.50	6	13.58	13.50	-4	9,310	-0.04%
2020/06/05	6	13.65	3	13.48	13.65	3	9,508	0.03%
2020/06/04	3	13.45	7	13.95	13.45	-4	9,736	-0.04%
2020/06/03	7	13.79	12	13.59	13.75	-5	9,877	-0.05%
2020/06/02	7	13.32	5	13.38	13.30	2	9,928	0.02%
2020/06/01	5	13.25	7	13.21	13.25	-2	10,142	-0.02%
2020/05/29	7	13.23	0	0.00	13.20	7	10,505	0.07%
2020/05/28	0	0.00	34	13.25	13.10	-34	10,702	-0.32%
2020/05/27	4	12.60	10	12.57	12.60	-6	10,775	-0.06%
2020/05/26	3.2	12.40	18	12.37	12.40	-14.8	12,142	-0.12%
2020/05/25	11	12.18	3	12.15	12.25	8	13,606	0.06%
2020/05/22	6	12.28	3.2	12.41	12.20	2.8	13,903	0.02%
2020/05/21	4.9	12.55	1	12.65	12.55	3.9	14,118	0.03%
2020/05/20	1	12.75	5.9	12.79	12.55	-4.9	14,374	-0.03%
2020/05/19	18	12.73	26.7	12.68	12.80	-8.7	14,879	-0.06%
2020/05/18	9.7	12.25	4	12.15	12.25	5.7	14,976	0.04%
2020/05/15	7	12.04	4.9	12.05	12.00	2.1	15,174	0.01%
2020/05/14	4	12.23	5	12.18	12.05	-1	15,208	-0.01%
2020/05/12	7	12.60	5	12.52	12.60	2	15,106	0.01%
2020/05/11	5	12.55	3	12.25	12.55	2	15,021	0.01%
2020/05/08	3	12.15	3	12.47	12.15	0	14,963	0.00%
2020/05/07	47	12.50	14	12.54	12.30	33	14,839	0.22%
2020/05/06	2	12.65	14	12.80	12.45	-12	14,409	-0.08%
2020/05/05	19.3	13.03	13	13.19	13.05	6.3	14,246	0.04%
2020/05/04	13	13.08	7.3	13.09	13.00	5.7	14,232	0.04%
2020/04/30	12.9	13.40	21	13.32	13.40	-8.1	14,190	-0.06%
2020/04/29	20	13.23	8.3	13.27	13.15	11.7	14,217	0.08%
2020/04/28	6.4	13.10	4	13.10	13.10	2.4	14,145	0.02%
2020/04/27	4	13.00	9	12.57	13.00	-5	14,252	-0.03%
2020/04/24	7	12.49	4.8	12.46	12.40	2.2	14,183	0.02%
2020/04/23	9	12.47	8.2	12.56	12.45	0.8	14,209	0.01%
2020/04/22	5	12.56	0	0.00	12.45	5	14,342	0.03%
2020/04/21	3	13.00	7	12.66	12.40	-4	14,360	-0.03%
2020/04/20	6	12.98	5	12.98	13.05	1	14,296	0.01%
2020/04/17	14	13.13	15	13.10	13.00	-1	14,282	-0.01%
2020/04/16	5	13.04	5	13.08	13.10	0	14,182	0.00%
2020/04/15	13	13.09	26	12.96	13.35	-13	14,176	-0.09%
2020/04/14	18.5	12.56	6	12.58	12.60	12.5	14,042	0.09%
2020/04/13	0	0.00	3.5	12.61	12.35	-3.5	14,138	-0.02%
2020/04/10	7.8	12.59	6	12.58	12.60	1.8	14,301	0.01%
2020/04/09	4	12.53	4	12.80	12.55	0	14,554	0.00%
2020/04/08	15	12.49	3.8	12.39	12.50	11.2	14,715	0.08%
2020/04/07	6	12.30	9	12.65	12.35	-3	14,648	-0.02%
2020/04/06	7	12.30	4	12.08	12.35	3	14,582	0.02%
2020/04/01	3	11.95	4	11.60	11.95	-1	14,596	-0.01%
2020/03/31	11	11.57	3	11.80	11.55	8	14,852	0.05%
2020/03/30	15	11.26	15	11.41	11.65	0	14,875	0.00%
2020/03/27	8	11.46	6	11.95	11.40	2	14,844	0.01%
2020/03/26	6	11.63	8	11.87	11.60	-2	14,789	-0.01%
2020/03/25	13	11.77	16	11.73	11.65	-3	14,807	-0.02%
2020/03/24	6	11.30	0.2	11.90	11.25	5.8	14,670	0.04%
2020/03/23	4	11.03	5.8	10.90	10.95	-1.8	14,700	-0.01%
2020/03/20	44	11.54	5	11.46	11.40	39	14,672	0.27%
2020/03/19	3	10.70	1	11.05	10.70	2	14,718	0.01%
2020/03/18	8	12.19	0	0.00	11.85	8	14,753	0.05%
2020/03/17	2	12.15	2	12.45	12.75	0	14,623	0.00%
2020/03/16	3	13.13	3	12.98	12.75	0	14,477	0.00%
2020/03/13	6	13.23	4	13.11	13.50	2	14,271	0.01%
2020/03/11	0	0.00	3	16.90	15.90	-3	13,831	-0.02%
2020/03/10	7	16.12	4	15.95	16.45	3	13,569	0.02%
2020/03/09	7	17.06	2	16.40	16.20	5	13,285	0.04%
2020/03/06	1	16.80	0	0.00	16.90	1	13,005	0.01%
2020/03/04	14	17.84	14	17.78	17.60	0	12,393	0.00%
2020/03/02	0	0.00	5	18.35	17.90	-5	11,585	-0.04%
2020/02/27	10	18.44	5	18.67	18.20	5	11,017	0.05%
2020/02/26	14	17.71	27	17.57	18.05	-13	9,546	-0.14%
2020/02/25	2	16.60	278	16.45	16.45	-276	8,046	-3.43%	大賣/鉅額交易
2020/02/24	13	16.55	16	16.49	16.60	-3	7,737	-0.04%
2020/02/21	1	16.25	4	16.24	16.25	-3	7,447	-0.04%
2020/02/20	12.2	16.38	6	16.14	16.10	6.2	7,157	0.09%
2020/02/19	315.8	15.56	130	15.57	15.85	185.8	6,594	2.82%	大買/大賣/鉅額交易
2020/02/18	102	15.01	0	0.00	15.05	102	6,160	1.66%	大買/鉅額交易
2020/02/17	0	0.00	2	14.28	14.50	-2	5,958	-0.03%
2020/02/14	2	14.25	0	0.00	14.25	2	5,894	0.03%
2020/02/13	0	0.00	2	14.15	14.05	-2	5,930	-0.03%
2020/02/12	0.9	14.05	1	14.10	14.05	-0.1	5,987	0.00%
2020/02/11	2	14.10	2	14.00	14.10	0	6,007	0.00%
2020/02/10	2	13.78	2.2	13.83	13.80	-0.2	6,031	0.00%
2020/02/07	3	14.05	2.7	13.98	14.05	0.3	6,037	0.01%
2020/02/06	2	13.90	1	13.80	13.85	1	6,019	0.02%
2020/02/05	1	13.65	5	13.49	13.65	-4	6,017	-0.07%
2020/02/04	4	13.48	0	0.00	13.45	4	5,973	0.07%
2020/02/03	5	13.26	9	13.26	13.40	-4	5,965	-0.07%
2020/01/31	3	13.82	3	13.72	13.80	0	5,836	0.00%
2020/01/30	15	13.60	18	13.68	13.60	-3	5,811	-0.05%
2020/01/20	3	15.05	4	15.05	15.05	-1	5,710	-0.02%
2020/01/17	4	14.95	0	0.00	14.95	4	5,677	0.07%
2020/01/16	0	0.00	17	14.70	14.85	-17	5,645	-0.30%
2020/01/15	0	0.00	9	15.18	15.05	-9	5,512	-0.16%
2020/01/14	2	15.25	53	15.32	15.25	-51	5,502	-0.93%
2020/01/13	3	15.20	381	15.27	15.20	-378	5,521	-6.85%	大賣/鉅額交易
2020/01/10	2	15.30	172	15.42	15.30	-170	5,570	-3.05%	大賣/鉅額交易
2020/01/09	0	0.00	168	15.37	15.50	-168	5,566	-3.02%	大賣/鉅額交易
2020/01/08	7	15.28	298	15.29	15.20	-291	5,523	-5.27%	大賣/鉅額交易
2020/01/07	3	15.60	22	15.65	15.60	-19	5,417	-0.35%
2020/01/06	25	15.57	243	15.72	15.90	-218	5,266	-4.14%	大賣/鉅額交易
2020/01/03	92	15.74	606	15.95	15.70	-514	5,073	-10.13%	大賣/鉅額交易
2020/01/02	165	15.29	32	15.43	15.75	133	4,772	2.79%	大買/鉅額交易
2019/12/31	2	15.00	1	15.00	15.05	1	4,537	0.02%
2019/12/30	1	14.95	1	15.10	15.00	0	4,477	0.00%
2019/12/27	1	15.00	121	15.02	15.00	-120	4,400	-2.73%	大賣/鉅額交易
2019/12/26	8	14.89	99	14.62	14.95	-91	4,265	-2.13%
2019/12/25	250	14.19	94	14.36	14.30	156	3,898	4.00%	大買/鉅額交易
2019/12/24	140	14.30	82	14.28	14.20	58	3,820	1.52%	大買/
2019/12/23	187	14.32	0	0.00	14.40	187	3,796	4.93%	大買/鉅額交易
2019/12/20	10	14.25	11	14.43	14.35	-1	3,750	-0.03%
2019/12/19	1	14.65	2	14.90	14.65	-1	3,677	-0.03%
2019/12/18	0	0.00	84	14.62	14.70	-84	3,566	-2.36%
2019/12/17	1	14.55	24	14.55	14.55	-23	3,473	-0.66%
2019/12/16	21.6	14.43	105	14.40	14.40	-83.4	3,346	-2.49%	大賣/
2019/12/13	133.3	13.86	178	13.82	14.10	-44.7	3,149	-1.42%	大買/大賣/
2019/12/12	231	13.85	47	13.81	13.75	184	2,886	6.37%	大買/鉅額交易
2019/12/11	534	13.74	1	13.75	13.70	533	2,782	19.16%	大買/鉅額交易
2019/12/10	363	13.72	33	13.72	13.75	330	2,747	12.01%	大買/鉅額交易
2019/12/09	627	13.67	20	13.60	13.75	607	2,715	22.36%	大買/鉅額交易
2019/12/06	5	13.30	5	13.50	13.45	0	2,609	0.00%
2019/11/29	0	0.00	1	13.25	13.20	-1	2,513	-0.04%
2019/11/28	0	0.00	2	13.30	13.20	-2	2,498	-0.08%
2019/11/27	3	13.25	1	13.25	13.25	2	2,530	0.08%
2019/11/26	2	13.15	2	13.28	13.15	0	2,526	0.00%
2019/11/25	0	0.00	1	13.25	13.25	-1	2,513	-0.04%
2019/11/22	1	13.20	0	0.00	13.20	1	2,517	0.04%
2019/11/21	1	13.35	0	0.00	13.35	1	2,524	0.04%
2019/11/20	0	0.00	2	13.18	13.15	-2	2,502	-0.08%
2019/11/19	1	13.20	0	0.00	13.20	1	2,508	0.04%
2019/11/18	0	0.00	1	13.25	13.15	-1	2,518	-0.04%
2019/11/15	2	13.15	0	0.00	13.15	2	2,556	0.08%
2019/11/13	0	0.00	3	13.20	13.10	-3	2,553	-0.12%
2019/11/12	4	13.16	0	0.00	13.15	4	2,553	0.16%
2019/11/08	0	0.00	10	13.60	13.50	-10	2,480	-0.40%
2019/11/06	32	13.73	73	13.60	13.55	-41	2,395	-1.71%
2019/11/05	53	13.65	3	13.70	13.70	50	2,340	2.14%
2019/11/04	3	13.60	0	0.00	13.60	3	2,315	0.13%
2019/10/31	20	13.70	21	13.73	13.55	-1	2,329	-0.04%
2019/10/30	1	13.65	1	13.70	13.65	0	2,316	0.00%
2019/10/29	1	13.75	2	13.73	13.65	-1	2,332	-0.04%
2019/10/28	4	13.74	2	13.85	13.75	2	2,327	0.09%
2019/10/25	2	13.75	1	13.80	13.75	1	2,300	0.04%
2019/10/24	0	0.00	4	13.76	13.85	-4	2,305	-0.17%
2019/10/23	3	13.75	0	0.00	13.70	3	2,301	0.13%
2019/10/22	3	13.90	3	13.97	13.90	0	2,302	0.00%
2019/10/21	3	13.85	0	0.00	13.85	3	2,297	0.13%
2019/10/18	2	13.55	7	13.64	13.65	-5	2,261	-0.22%
2019/10/17	5	13.58	6	13.70	13.55	-1	2,206	-0.05%
2019/10/16	6	13.56	4	13.60	13.60	2	2,241	0.09%
2019/10/15	2	13.50	2	13.70	13.50	0	2,331	0.00%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/09	0	0.00	2	13.55	13.50	-2	2,506	-0.08%
2019/10/08	2	13.60	0	0.00	13.60	2	2,494	0.08%
2019/10/07	0	0.00	2	13.68	13.70	-2	2,487	-0.08%
2019/10/04	0.5	13.60	0	0.00	13.55	0.5	2,490	0.02%
2019/10/03	2	13.60	3.5	13.64	13.60	-1.5	2,488	-0.06%
2019/10/01	3	13.85	0	0.00	13.85	3	2,499	0.12%
2019/09/27	1	13.65	22	13.80	13.65	-21	2,516	-0.83%
2019/09/26	6	13.86	92	13.90	13.90	-86	2,508	-3.43%
2019/09/25	0	0.00	2	14.20	13.95	-2	2,527	-0.08%
2019/09/24	1	14.25	3	14.40	14.20	-2	2,519	-0.08%
2019/09/23	5	14.45	7	14.52	14.45	-2	2,523	-0.08%
2019/09/20	7	14.60	3	14.60	14.60	4	2,538	0.16%
2019/09/19	3	14.55	3	14.60	14.55	0	2,514	0.00%
2019/09/18	3	14.50	2	14.50	14.50	1	2,519	0.04%
2019/09/17	2	14.45	4	14.65	14.45	-2	2,530	-0.08%
2019/09/16	4	14.55	2	14.48	14.55	2	2,542	0.08%
2019/09/12	3	14.55	4	14.53	14.40	-1	2,563	-0.04%
2019/09/11	3	14.50	3	14.70	14.50	0	2,589	0.00%
2019/09/10	7	14.60	6	14.80	14.60	1	2,569	0.04%
2019/09/09	141	14.92	0	0.00	14.65	141	2,563	5.50%	大買/鉅額交易
2019/09/06	0	0.00	5	14.60	14.65	-5	2,503	-0.20%
2019/09/05	0	0.00	1	14.70	14.55	-1	2,505	-0.04%
2019/09/04	1	14.65	0	0.00	14.65	1	2,596	0.04%
2019/09/03	0	0.00	3	14.30	14.70	-3	2,606	-0.12%
2019/09/02	3	14.25	0	0.00	14.25	3	2,565	0.12%
2019/08/29	0	0.00	3	13.73	13.65	-3	2,632	-0.11%
2019/08/28	3	13.70	0	0.00	13.70	3	2,699	0.11%
2019/08/23	0	0.00	2	13.65	13.60	-2	3,260	-0.06%
2019/08/22	2	13.65	5	13.83	13.65	-3	3,289	-0.09%
2019/08/21	5	13.78	0	0.00	13.75	5	3,324	0.15%
2019/08/20	0	0.00	3	13.70	14.00	-3	3,355	-0.09%
2019/08/19	3	13.55	4	13.75	13.55	-1	3,316	-0.03%
2019/08/16	4.1	13.55	1	13.50	13.55	3.1	3,343	0.09%
2019/08/15	1	13.55	51	13.35	13.55	-50	3,329	-1.50%
2019/08/14	1	13.90	2	14.00	13.70	-1	3,336	-0.03%
2019/08/13	7	13.83	5.1	13.97	13.80	1.9	3,327	0.06%
2019/08/12	5	14.08	4	14.15	14.05	1	3,325	0.03%
2019/08/08	4	14.25	0	0.00	14.25	4	3,355	0.12%
2019/08/07	50	14.38	0	0.00	14.15	50	3,392	1.47%
2019/07/31	5	14.90	0	0.00	14.95	5	3,691	0.14%
2019/07/29	0	0.00	2	15.35	15.35	-2	3,914	-0.05%
2019/07/26	2	15.25	0	0.00	15.25	2	4,014	0.05%
2019/07/22	0	0.00	2	15.30	15.35	-2	4,861	-0.04%
2019/07/19	2	15.33	1	15.20	15.20	1	4,855	0.02%
2019/07/18	0	0.00	2	15.30	15.30	-2	4,860	-0.04%
2019/07/17	12	15.58	21	15.64	15.60	-9	4,838	-0.19%
2019/07/16	161	15.32	158	15.81	16.00	3	4,789	0.06%	大買/大賣/
2019/07/15	3	14.75	3	14.70	14.75	0	4,590	0.00%
2019/07/12	3	14.65	0	0.00	14.65	3	4,618	0.06%
2019/07/11	0	0.00	2	14.75	14.70	-2	4,661	-0.04%
2019/07/10	2	14.70	0	0.00	14.70	2	4,714	0.04%
2019/07/05	0	0.00	1	14.95	14.90	-1	4,981	-0.02%
2019/07/04	1	14.90	1	14.95	14.90	0	5,059	0.00%
2019/07/03	1	14.80	1	14.90	14.90	0	5,130	0.00%
2019/07/02	1	14.90	0	0.00	14.90	1	5,200	0.02%
2019/07/01	0	0.00	0.6	14.70	14.70	-0.6	5,250	-0.01%
2019/06/27	0.6	15.00	4	14.88	15.05	-3.4	5,447	-0.06%
2019/06/26	4	14.80	1	14.75	14.80	3	5,473	0.05%
2019/06/25	0	0.00	4	14.85	14.65	-4	5,511	-0.07%
2019/06/24	5	14.79	5	14.90	14.85	0	5,572	0.00%
2019/06/21	0	0.00	4	14.96	14.65	-4	5,653	-0.07%
2019/06/20	4	14.90	3	14.87	14.90	1	5,769	0.02%
2019/06/19	3	14.80	3	14.57	14.80	0	6,047	0.00%
2019/06/18	3	14.40	2	14.50	14.40	1	6,161	0.02%
2019/06/17	2	14.50	0	0.00	14.40	2	6,523	0.03%
2019/06/12	0	0.00	2	14.40	14.70	-2	8,354	-0.02%
2019/06/11	2	14.30	2	14.13	14.30	0	8,449	0.00%
2019/06/10	2	14.15	2	14.10	14.05	0	8,771	0.00%
2019/06/06	2	14.05	0	0.00	14.05	2	9,203	0.02%
2019/06/04	0	0.00	3	14.30	14.30	-3	9,419	-0.03%
2019/06/03	8	14.34	30	14.27	14.10	-22	9,449	-0.23%
2019/05/31	30	14.55	5	15.22	14.55	25	9,414	0.27%
2019/05/30	0	0.00	3	15.20	15.15	-3	9,112	-0.03%
2019/05/29	8	15.17	0	0.00	15.20	8	9,137	0.09%
2019/05/27	5	15.10	4	15.59	15.20	1	9,364	0.01%
2019/05/24	4	15.50	0	0.00	15.45	4	9,482	0.04%
2019/05/22	0	0.00	2	16.10	15.95	-2	9,526	-0.02%
2019/05/21	2	16.00	5	15.75	16.00	-3	9,584	-0.03%
2019/05/20	5	15.70	0	0.00	15.70	5	9,633	0.05%
2019/05/17	2	15.93	2	15.83	15.50	0	9,715	0.00%
2019/05/16	0	0.00	3.1	15.92	15.80	-3.1	9,869	-0.03%
2019/05/15	4	15.89	8.9	15.69	15.90	-4.9	10,090	-0.05%
2019/05/14	11	15.27	3	15.15	15.45	8	10,199	0.08%
2019/05/10	30	15.75	30	15.98	15.50	0	10,295	0.00%
2019/04/30	5	17.70	0	0.00	18.10	5	9,508	0.05%
2019/04/17	0	0.00	2	16.83	16.85	-2	8,861	-0.02%
2019/04/16	2	17.00	2	17.10	17.00	0	8,858	0.00%
2019/04/15	2	16.90	0	0.00	16.90	2	8,825	0.02%
2019/04/11	0	0.00	3	17.08	16.65	-3	8,701	-0.03%
2019/04/10	5	17.08	0	0.00	17.00	5	8,621	0.06%
2019/04/09	0	0.00	2	17.13	17.05	-2	8,563	-0.02%
2019/04/08	1	17.40	0	0.00	17.20	1	8,487	0.01%
2019/04/03	1	17.40	2	17.55	17.40	-1	8,414	-0.01%
2019/04/02	2	17.65	0	0.00	17.65	2	8,362	0.02%
2019/03/27	2	17.20	0	0.00	17.20	2	8,136	0.02%
2019/03/25	0	0.00	1	16.90	17.05	-1	8,034	-0.01%
2019/03/22	0	0.00	4	18.30	17.45	-4	7,913	-0.05%
2019/03/21	4	18.20	4	18.20	18.15	0	7,644	0.00%
2019/03/20	0	0.00	15	18.30	18.05	-15	7,508	-0.20%
2019/03/19	4	19.34	1	19.90	18.90	3	7,176	0.04%
2019/03/18	2	21.13	3	21.22	20.75	-1	6,678	-0.01%
2019/03/13	1	19.55	22	19.05	18.95	-21	5,465	-0.38%
2019/03/12	32	18.95	13	18.95	19.00	19	5,169	0.37%
2019/03/08	2	17.00	0	0.00	16.95	2	4,838	0.04%
2019/02/25	1	17.05	3	17.53	17.95	-2	4,584	-0.04%
2019/02/21	0	0.00	1	17.30	17.30	-1	4,426	-0.02%
2019/02/20	2	17.10	0	0.00	17.20	2	4,448	0.04%
2019/02/19	0	0.00	3	17.20	17.15	-3	4,383	-0.07%
2019/02/18	1	17.05	0	0.00	17.00	1	4,309	0.02%
2019/02/15	0	0.00	134	16.82	17.05	-134	4,241	-3.16%	大賣/鉅額交易
2019/02/14	4	17.05	5	16.60	17.15	-1	4,070	-0.02%
2019/02/13	2	16.40	12	16.19	16.40	-10	3,827	-0.26%
2019/02/12	90	16.04	3	15.93	16.05	87	3,718	2.34%
2019/02/11	0	0.00	3	15.15	15.30	-3	3,568	-0.08%
2019/01/30	1	15.15	0	0.00	15.15	1	3,574	0.03%
2019/01/29	0	0.00	2	15.03	15.10	-2	3,613	-0.06%
2019/01/28	2	15.05	5	15.05	15.05	-3	3,608	-0.08%
2019/01/25	56	14.93	0	0.00	14.95	56	3,621	1.55%
2019/01/22	1	14.50	0	0.00	14.55	1	3,580	0.03%
2019/01/21	0	0.00	4	14.55	14.50	-4	3,611	-0.11%
2019/01/18	2	14.50	0	0.00	14.50	2	3,634	0.06%
2019/01/16	0	0.00	10	14.28	14.35	-10	3,668	-0.27%
2019/01/14	0	0.00	2	14.30	14.05	-2	3,711	-0.05%
2019/01/11	2	14.25	2	14.20	14.20	0	3,752	0.00%
2019/01/10	0	0.00	1	14.40	14.20	-1	3,754	-0.03%
2019/01/09	3	14.30	0	0.00	14.35	3	3,755	0.08%
2019/01/08	1	14.10	3	13.75	14.15	-2	3,730	-0.05%
2019/01/07	3	13.65	0	0.00	13.65	3	3,733	0.08%
2019/01/04	0	0.00	1	13.40	13.45	-1	3,760	-0.03%
2018/12/28	0	0.00	2	14.55	14.25	-2	3,918	-0.05%
2018/12/27	2	14.50	0	0.00	14.50	2	4,006	0.05%
2018/12/26	1	14.20	6	14.33	14.20	-5	4,016	-0.12%
2018/12/21	2	14.70	0	0.00	14.95	2	4,042	0.05%
2018/12/20	0	0.00	5	15.05	15.05	-5	4,088	-0.12%
2018/12/19	0	0.00	40	15.40	15.40	-40	4,039	-0.99%
2018/12/14	0	0.00	1	15.90	15.85	-1	4,088	-0.03%
2018/12/13	1	16.05	2	16.10	16.05	-1	4,111	-0.02%
2018/12/12	3	16.05	2	16.00	16.05	1	4,123	0.02%
2018/12/11	53	15.95	0	0.00	15.85	53	4,171	1.27%
2018/12/10	1	16.15	0	0.00	15.80	1	4,204	0.02%
2018/12/07	2	16.65	0	0.00	16.60	2	4,121	0.05%
2018/12/05	4	17.09	5	17.10	17.05	-1	4,049	-0.02%
2018/12/04	3	17.32	1	17.35	17.30	2	4,125	0.05%
2018/12/03	5	17.45	2	17.40	17.50	3	4,110	0.07%
2018/11/30	0	0.00	1	17.00	17.10	-1	3,861	-0.03%
2018/11/29	0	0.00	2	16.63	16.50	-2	3,754	-0.05%
2018/11/28	1	16.35	0	0.00	16.35	1	3,720	0.03%
2018/11/27	0	0.00	2	16.25	16.35	-2	3,722	-0.05%
2018/11/26	2	16.25	0	0.00	16.25	2	3,718	0.05%
2018/11/23	2	16.70	32	17.00	16.35	-30	3,702	-0.81%
2018/11/22	0	0.00	2	16.35	16.70	-2	3,519	-0.06%
2018/11/20	2	16.25	0	0.00	16.25	2	3,453	0.06%
2018/11/19	0	0.00	4	15.94	16.50	-4	3,520	-0.11%
2018/11/16	4	15.85	3	16.00	15.85	1	3,685	0.03%
2018/11/15	3	15.80	2	15.83	15.80	1	3,711	0.03%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/09	0	0.00	5	15.85	16.05	-5	3,979	-0.13%
2018/11/06	0	0.00	37	16.41	16.05	-37	4,169	-0.89%
2018/11/01	0	0.00	17	16.29	16.30	-17	4,277	-0.40%
2018/10/31	77	15.73	30	15.78	15.75	47	4,575	1.03%
2018/10/26	1	15.35	0	0.00	15.25	1	4,787	0.02%
2018/10/22	18	17.31	0	0.00	17.40	18	5,613	0.32%
2018/10/19	2	16.70	0	0.00	16.70	2	5,623	0.04%
2018/10/12	2	16.75	0	0.00	16.90	2	5,626	0.04%
2018/10/11	2	16.80	87	17.43	16.75	-85	5,614	-1.51%
2018/10/09	0	0.00	16	18.60	18.60	-16	5,484	-0.29%
2018/10/08	17	18.56	6	18.67	18.65	11	5,492	0.20%
2018/10/05	7	19.90	0	0.00	19.05	7	5,455	0.13%
2018/10/04	30	20.55	95	20.51	20.30	-65	5,367	-1.21%
2018/10/03	9	20.71	60	20.73	20.50	-51	5,380	-0.95%
2018/10/02	0	0.00	5	21.20	21.15	-5	5,441	-0.09%
2018/09/28	30	21.32	0	0.00	21.15	30	5,687	0.53%
2018/09/27	0	0.00	42	21.79	21.35	-42	5,676	-0.74%
2018/09/26	0	0.00	8	21.50	21.40	-8	5,626	-0.14%
2018/09/20	46	21.38	8	21.44	21.25	38	5,778	0.66%
2018/09/19	6	21.93	51	22.11	22.05	-45	5,749	-0.78%
2018/09/18	10	21.35	61	21.49	21.40	-51	5,773	-0.88%
2018/09/17	30	21.09	251	21.32	21.70	-221	5,846	-3.78%	大賣/鉅額交易
2018/09/14	275	20.89	45	20.95	20.95	230	5,829	3.95%	大買/鉅額交易
2018/09/13	25	20.27	0	0.00	20.25	25	5,831	0.43%
2018/09/12	8	20.29	8	20.34	20.20	0	5,833	0.00%
2018/09/11	331	20.21	85	20.12	20.50	246	5,845	4.21%	大買/鉅額交易
2018/09/10	12	20.27	11.4	20.31	20.25	0.6	5,816	0.01%
2018/09/05	0	0.00	50	22.65	22.70	-50	5,697	-0.88%
2018/08/28	1	23.15	0	0.00	23.05	1	5,774	0.02%
2018/08/27	1	23.40	2	23.05	23.10	-1	5,802	-0.02%
2018/08/24	0	0.00	1	23.05	23.00	-1	5,806	-0.02%
2018/08/23	1	22.50	0	0.00	23.80	1	5,783	0.02%
2018/08/20	50	22.00	69	22.19	22.05	-19	5,544	-0.34%
2018/08/17	50	21.95	33	22.13	21.70	17	5,499	0.31%
2018/08/15	0	0.00	16	21.45	21.40	-16	5,392	-0.30%
2018/08/14	1	22.20	1	21.65	22.20	0	5,323	0.00%
2018/08/09	10	23.40	10	23.45	23.65	0	5,148	0.00%
2018/08/08	6	24.33	5	24.35	24.25	1	5,070	0.02%
2018/08/07	52	25.22	109	25.36	24.50	-57	5,041	-1.13%	大賣/
2018/08/06	65	26.76	7	26.84	26.75	58	4,767	1.22%
2018/08/03	10	26.85	82	26.43	26.40	-72	4,706	-1.53%
2018/08/02	10	26.70	20	27.03	26.70	-10	4,799	-0.21%
2018/08/01	0	0.00	69	27.36	27.55	-69	4,725	-1.46%
2018/07/31	30	27.07	133	26.99	26.90	-103	4,639	-2.22%	大賣/鉅額交易
2018/07/30	5	26.70	151	27.20	27.60	-146	4,313	-3.39%	大賣/鉅額交易
2018/07/27	0	0.00	14	24.95	25.10	-14	3,894	-0.36%
2018/07/26	0	0.00	20	24.73	24.80	-20	3,871	-0.52%
2018/07/25	30	24.35	37	24.53	24.80	-7	3,834	-0.18%
2018/07/24	0	0.00	5	23.65	24.15	-5	3,781	-0.13%
2018/07/23	0	0.00	20	23.84	23.85	-20	3,801	-0.53%
2018/07/17	1	24.65	0	0.00	24.50	1	3,872	0.03%
2018/07/16	0	0.00	1	25.20	25.05	-1	4,030	-0.02%
2018/07/13	0	0.00	1	25.10	25.15	-1	4,033	-0.02%
2018/07/12	1	24.80	0	0.00	24.80	1	4,031	0.02%
2018/07/11	0	0.00	55	24.63	24.60	-55	4,045	-1.36%
2018/07/10	1	25.25	1	25.00	24.90	0	4,040	0.00%
2018/07/09	67	25.08	3	25.40	24.90	64	3,970	1.61%
2018/07/06	129	23.66	81	23.70	23.75	48	3,846	1.25%	大買/
2018/07/05	0	0.00	80	23.39	23.05	-80	3,845	-2.08%
2018/07/03	1	25.40	1	25.45	25.25	0	3,992	0.00%
2018/07/02	1	26.25	132	26.34	26.05	-131	3,895	-3.36%	大賣/鉅額交易
2018/06/27	1	26.75	8	26.71	26.40	-7	3,717	-0.19%
2018/06/26	0	0.00	85	26.80	26.05	-85	3,635	-2.34%
2018/06/21	1	28.60	0	0.00	28.40	1	3,478	0.03%
2018/06/19	3	28.80	0	0.00	28.80	3	3,489	0.09%
2018/06/13	0	0.00	2	31.90	31.60	-2	3,434	-0.06%
2018/06/11	5	31.40	0	0.00	31.55	5	3,459	0.14%
2018/06/08	0	0.00	11	32.96	32.30	-11	3,425	-0.32%
2018/06/07	0	0.00	10	33.00	32.75	-10	3,462	-0.29%
2018/06/06	0	0.00	33	33.49	33.35	-33	3,498	-0.94%
2018/06/05	0	0.00	5	33.25	33.30	-5	3,506	-0.14%
2018/06/04	0	0.00	34	33.40	33.95	-34	3,506	-0.97%
2018/06/01	0	0.00	80	32.76	33.15	-80	3,513	-2.28%
2018/05/31	9	32.40	59	32.38	33.25	-50	3,634	-1.38%
2018/05/30	0	0.00	57	32.20	32.10	-57	3,662	-1.56%
2018/05/29	0	0.00	1	32.45	32.50	-1	3,714	-0.03%
2018/05/25	43	32.86	0	0.00	32.75	43	3,912	1.10%
2018/05/24	1	32.75	2	32.85	32.90	-1	4,117	-0.02%
2018/05/23	6	32.55	1	32.85	32.40	5	4,184	0.12%
2018/05/22	16	33.15	3	33.10	33.10	13	4,115	0.32%
2018/05/21	0	0.00	1	33.70	33.60	-1	4,154	-0.02%
2018/05/17	4	33.78	0	0.00	33.85	4	4,175	0.10%
2018/05/16	1	34.00	22	34.86	34.30	-21	4,153	-0.51%
2018/05/15	2	35.15	5	34.70	34.70	-3	4,137	-0.07%
2018/05/14	0	0.00	17	35.06	35.60	-17	4,235	-0.40%
2018/05/11	12	33.68	0	0.00	34.65	12	4,198	0.29%
2018/05/10	64	33.37	2	33.05	33.50	62	4,197	1.48%
2018/05/09	0	0.00	2	35.70	35.00	-2	4,093	-0.05%
2018/05/08	0	0.00	24	34.97	35.20	-24	4,133	-0.58%
2018/05/07	3	35.10	80	35.69	34.60	-77	4,137	-1.86%
2018/05/04	1	35.30	8	35.30	35.30	-7	4,241	-0.17%
2018/05/03	0	0.00	12	35.70	35.70	-12	4,286	-0.28%
2018/05/02	0	0.00	2	35.53	35.40	-2	4,296	-0.05%
2018/04/30	0	0.00	7	34.81	34.75	-7	4,341	-0.16%
2018/04/27	9	34.67	1	34.65	34.60	8	4,402	0.18%
2018/04/26	0	0.00	19	34.96	35.00	-19	4,413	-0.43%
2018/04/25	0	0.00	86	37.47	36.30	-86	4,699	-1.83%
2018/04/24	0	0.00	16	36.84	37.00	-16	4,688	-0.34%
2018/04/23	6	36.58	12	37.05	37.30	-6	4,693	-0.13%
2018/04/20	48	37.20	26	35.68	37.20	22	4,703	0.47%
2018/04/19	21	35.63	26	34.51	35.50	-5	4,564	-0.11%
2018/04/18	0	0.00	30	34.45	34.50	-30	4,582	-0.65%
2018/04/17	0	0.00	23	34.61	34.50	-23	4,647	-0.49%
2018/04/16	0	0.00	43	34.62	34.95	-43	4,769	-0.90%
2018/04/13	20	35.58	54.5	35.41	35.20	-34.5	4,904	-0.70%
2018/04/12	5	34.96	67	35.56	35.50	-62	5,264	-1.18%
2018/04/11	1	35.60	193	35.27	35.00	-192	5,325	-3.61%	大賣/鉅額交易
2018/04/10	180	34.71	106	34.39	35.45	74	5,281	1.40%	大買/大賣/
2018/04/09	10	32.31	60	32.39	32.25	-50	5,146	-0.97%
2018/04/03	1	32.65	1	32.75	32.75	0	5,138	0.00%
2018/04/02	0	0.00	76	32.73	32.70	-76	5,270	-1.44%
2018/03/31	0	0.00	55	32.56	32.60	-55	5,380	-1.02%
2018/03/30	0	0.00	414	32.57	32.35	-414	5,521	-7.50%	大賣/鉅額交易
2018/03/28	1	32.55	20	33.08	33.05	-19	5,580	-0.34%
2018/03/27	19	32.87	0	0.00	32.80	19	5,678	0.33%
2018/03/22	7	34.49	34	34.54	34.10	-27	5,842	-0.46%
2018/03/21	41	34.30	0	0.00	34.25	41	5,932	0.69%
2018/03/20	26	35.34	16	35.80	35.15	10	6,175	0.16%
2018/03/19	8	36.06	0	0.00	36.00	8	6,203	0.13%
2018/03/16	0	0.00	1	37.10	36.65	-1	6,273	-0.02%
2018/03/14	0	0.00	10	37.76	37.75	-10	6,286	-0.16%
2018/03/13	0	0.00	12	37.82	37.60	-12	6,329	-0.19%
2018/03/12	0	0.00	16	37.53	37.60	-16	6,478	-0.25%
2018/03/08	0	0.00	4	36.61	36.50	-4	6,698	-0.06%
2018/03/07	1	36.60	4	36.45	36.10	-3	6,789	-0.04%
2018/03/06	86	34.25	119	35.80	36.10	-33	6,922	-0.48%	大賣/
2018/03/05	16	37.41	25	36.67	36.15	-9	6,935	-0.13%
2018/03/02	0	0.00	48	37.34	37.65	-48	6,967	-0.69%
2018/03/01	1	37.15	31	37.21	37.35	-30	6,992	-0.43%
2018/02/27	2	36.58	103	36.88	36.55	-101	6,965	-1.45%	大賣/鉅額交易
2018/02/26	10	36.68	14	36.96	37.00	-4	6,882	-0.06%
2018/02/23	65	33.52	37	34.46	34.70	28	6,714	0.42%
2018/02/22	25	32.55	11	32.37	32.35	14	6,804	0.21%
2018/02/21	36	31.96	70	32.47	32.40	-34	6,875	-0.49%
2018/02/12	6	31.53	36	31.40	31.05	-30	6,984	-0.43%
2018/02/09	40	30.13	0	0.00	31.55	40	7,023	0.57%
2018/02/08	0	0.00	1	32.00	32.05	-1	7,031	-0.01%
2018/02/07	50	32.14	20	31.80	31.65	30	7,052	0.43%
2018/02/06	0	0.00	195	33.00	31.20	-195	7,074	-2.76%	大賣/鉅額交易
2018/02/02	2	34.93	0	0.00	34.80	2	7,066	0.03%
2018/02/01	97	34.20	18	34.09	34.50	79	7,156	1.10%
2018/01/31	6	33.45	0	0.00	33.40	6	7,224	0.08%
2018/01/30	23	34.00	15	34.35	33.90	8	7,414	0.11%
2018/01/29	4	34.00	6	34.30	33.70	-2	7,487	-0.03%
2018/01/26	0	0.00	2	35.50	35.00	-2	7,417	-0.03%
2018/01/25	10	35.75	10	35.45	35.45	0	7,477	0.00%
2018/01/24	13	35.72	11	35.73	36.00	2	7,553	0.03%
2018/01/23	10	36.20	15	36.10	36.00	-5	7,637	-0.07%
2018/01/22	11.3	35.84	5	36.05	36.10	6.3	7,635	0.08%
2018/01/19	59	35.96	31	35.99	36.45	28	7,686	0.36%
2018/01/18	16	37.97	62	37.85	37.75	-46	7,468	-0.62%
2018/01/17	5	37.75	10	37.88	37.75	-5	7,545	-0.07%
2018/01/16	5	37.75	21	37.98	37.95	-16	7,750	-0.21%
2018/01/15	0	0.00	30	37.48	37.70	-30	7,944	-0.38%
2018/01/12	25	37.13	0	0.00	37.20	25	8,164	0.31%
2018/01/11	1	37.20	5	37.50	36.70	-4	8,320	-0.05%
2018/01/10	16	37.53	120	37.99	37.25	-104	8,355	-1.24%	大賣/鉅額交易
2018/01/09	22	38.24	20	39.00	38.00	2	8,291	0.02%
2018/01/08	68	38.72	0	0.00	38.00	68	8,252	0.82%
2018/01/05	135	40.68	45	40.87	41.50	90	8,010	1.12%	大買/
2018/01/04	20	40.40	0	0.00	40.25	20	8,136	0.25%
2018/01/03	21	41.00	33	40.96	40.95	-12	8,418	-0.14%
2018/01/02	13	41.88	11	42.31	41.45	2	8,679	0.02%