榮成 (1909)-富邦-彰化券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.45
漲跌
▼0.05
漲幅
-0.32%
成交量
2,790張
產業
上市造紙類股▲0.20%
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－富邦-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	16	15.31	0	0.00	15.45	16	1,789	0.89%
2024/04/25	0	0.00	5.5	15.80	15.50	-5.5	1,767	-0.31%
2024/04/15	0	0.00	1	14.75	14.70	-1	1,452	-0.07%
2024/04/12	0	0.00	3	14.95	14.95	-3	1,421	-0.21%
2024/04/08	0	0.00	1	14.95	15.00	-1	1,327	-0.08%
2024/04/03	10	14.90	0	0.00	14.90	10	1,294	0.77%
2024/04/01	0	0.00	1	14.95	14.95	-1	1,282	-0.08%
2024/03/29	0	0.00	1	14.65	14.75	-1	1,257	-0.08%
2024/03/27	0	0.00	0.3	14.55	14.60	-0.3	1,199	-0.03%
2024/03/25	0	0.00	10	14.70	14.70	-10	1,183	-0.84%
2024/03/21	0	0.00	4	14.34	14.40	-4	1,200	-0.33%
2024/03/20	5	14.20	0	0.00	14.20	5	1,201	0.42%
2024/03/15	3	14.25	0	0.00	14.15	3	1,235	0.24%
2024/03/14	3	14.35	0	0.00	14.35	3	1,229	0.24%
2024/03/13	1	14.35	0	0.00	14.45	1	1,235	0.08%
2024/03/11	0	0.00	9	14.30	14.30	-9	1,204	-0.75%
2024/03/07	1	14.05	30	14.05	14.05	-29	1,198	-2.42%
2024/03/06	0	14.45	0	0.00	14.15	0	1,185	0.00%
2024/03/05	2	14.35	10	14.40	14.35	-8	1,171	-0.68%
2024/03/04	33	14.55	3	14.33	14.30	30	1,159	2.59%
2024/02/26	0	0.00	1	14.10	14.10	-1	1,113	-0.09%
2024/02/23	1	14.10	0	0.00	14.05	1	1,121	0.09%
2024/02/21	2	14.20	0	0.00	14.15	2	1,131	0.18%
2024/02/19	1	14.35	1	14.30	14.35	0	1,145	0.00%
2024/02/16	1	14.15	0	0.00	14.15	1	1,182	0.08%
2024/01/31	1	13.85	0	0.00	13.85	1	1,180	0.08%
2024/01/30	1	13.80	0	0.00	13.80	1	1,185	0.08%
2024/01/22	2.5	13.82	0	0.00	13.65	2.5	1,239	0.20%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/18	2	13.90	1	13.90	13.85	1	1,252	0.08%
2024/01/17	3	13.88	0	0.00	13.90	3	1,266	0.24%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/15	1	14.25	0	0.00	14.25	1	1,273	0.08%
2024/01/11	1	14.30	0	0.00	14.30	1	1,313	0.08%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2023/12/28	1	14.80	0	0.00	14.90	1	1,786	0.06%
2023/12/26	1	14.80	0	0.00	14.85	1	1,808	0.06%
2023/12/21	3	14.85	0	0.00	14.80	3	1,826	0.16%
2023/12/20	1	14.75	0	0.00	14.85	1	1,820	0.05%
2023/12/19	1	14.80	0	0.00	14.75	1	1,823	0.05%
2023/12/18	1	15.35	5	15.22	15.05	-4	1,817	-0.22%
2023/12/13	0.5	14.70	0	0.00	14.50	0.5	1,756	0.03%
2023/12/11	1	14.95	0	0.00	14.85	1	1,743	0.06%
2023/12/06	1	15.15	0	0.00	15.10	1	1,752	0.06%
2023/12/05	0	0.00	6	15.21	15.25	-6	1,755	-0.34%
2023/12/04	0	0.00	6	15.20	15.30	-6	1,756	-0.34%
2023/11/30	0	0.00	1	15.00	15.00	-1	1,748	-0.06%
2023/11/28	2	14.95	2	15.03	14.90	0	1,739	0.00%
2023/11/27	0	14.90	2	14.83	14.80	-2	1,717	-0.12%
2023/11/23	0	14.85	0	0.00	14.95	0	1,704	0.00%
2023/11/20	0	0.00	1	14.70	14.70	-1	1,720	-0.06%
2023/11/14	2	14.00	0	0.00	14.00	2	1,661	0.12%
2023/11/10	2	14.10	0	0.00	14.10	2	1,693	0.12%
2023/11/09	5	14.15	0	0.00	14.10	5	1,710	0.29%
2023/11/08	3	14.30	0	0.00	14.25	3	1,774	0.17%
2023/11/03	0.4	14.05	0	0.00	13.95	0.4	1,871	0.02%
2023/10/31	2	13.90	0	0.00	13.85	2	1,896	0.11%
2023/10/27	1	13.95	0	0.00	13.95	1	1,960	0.05%
2023/10/24	5	14.10	0	0.00	14.00	5	2,202	0.23%
2023/10/20	1	14.05	0	0.00	14.15	1	2,178	0.05%
2023/10/19	1	14.35	0	0.00	14.35	1	2,223	0.04%
2023/10/18	10	14.05	0	0.00	14.45	10	2,222	0.45%
2023/10/17	1.6	14.46	0	0.00	14.40	1.6	2,124	0.08%
2023/10/16	5	14.95	1	15.00	14.70	4	2,111	0.19%
2023/10/11	1	14.20	0	0.00	14.20	1	1,990	0.05%
2023/10/04	1	14.50	0	0.00	14.20	1	1,945	0.05%
2023/10/02	3	14.58	0	0.00	14.70	3	1,918	0.16%
2023/09/28	1	14.80	0	0.00	14.70	1	1,970	0.05%
2023/09/26	0	0.00	1	14.85	14.75	-1	2,013	-0.05%
2023/09/20	3	14.93	0	0.00	14.90	3	2,195	0.14%
2023/09/12	1	14.65	0	0.00	14.65	1	2,359	0.04%
2023/09/08	1	14.65	0	0.00	14.70	1	2,357	0.04%
2023/09/06	2	14.88	0	0.00	14.75	2	2,391	0.08%
2023/08/28	1	14.55	1	14.60	14.65	0	2,582	0.00%
2023/08/24	0	0.00	1	14.60	14.55	-1	2,564	-0.04%
2023/08/23	0	0.00	0.2	14.70	14.65	-0.2	2,578	-0.01%
2023/08/18	0	0.00	2	14.80	14.70	-2	2,640	-0.08%
2023/08/16	2	14.63	0	0.00	14.60	2	2,639	0.08%
2023/08/15	10	14.95	0	0.00	14.85	10	2,621	0.38%
2023/08/14	1	14.85	2	14.90	14.85	-1	2,618	-0.04%
2023/08/11	4	15.55	2	15.70	15.40	2	2,579	0.08%
2023/08/10	5	15.90	2	16.00	15.85	3	2,542	0.12%
2023/08/09	3	16.20	2	16.30	16.20	1	2,543	0.04%
2023/08/08	0	16.45	0	0.00	16.45	0	2,540	0.00%
2023/08/07	0	0.00	10	16.45	16.50	-10	2,564	-0.39%
2023/08/04	2	16.75	1.8	16.85	16.70	0.2	2,564	0.01%
2023/08/02	10	17.20	0	0.00	16.80	10	2,593	0.39%
2023/08/01	2	16.88	1	17.00	16.85	1	2,553	0.04%
2023/07/31	0	0.00	1	17.00	17.00	-1	2,552	-0.04%
2023/07/28	3	16.97	0	0.00	16.80	3	2,491	0.12%
2023/07/27	4	16.93	8	16.98	16.90	-4	2,463	-0.16%
2023/07/25	2	16.15	2	16.30	16.15	0	2,391	0.00%
2023/07/24	5	16.55	0.3	16.45	16.40	4.7	2,450	0.19%
2023/07/21	2	16.10	2	16.20	16.15	0	2,507	0.00%
2023/07/20	1	16.20	1	16.30	16.25	0	2,723	0.00%
2023/07/19	1	16.10	1	16.20	16.05	0	3,032	0.00%
2023/07/18	1	16.25	0.7	16.40	16.25	0.3	3,725	0.01%
2023/07/17	0	0.00	73	16.41	16.45	-73	4,139	-1.76%
2023/07/14	1	16.25	1	16.35	16.25	0	4,146	0.00%
2023/07/13	1	16.20	1	16.30	16.15	0	4,147	0.00%
2023/07/12	1	16.30	1	16.30	16.30	0	4,136	0.00%
2023/07/11	5	16.40	1	16.45	16.40	4	4,193	0.10%
2023/07/10	2	16.45	0	0.00	16.40	2	4,185	0.05%
2023/07/06	1	16.65	1	16.75	16.70	0	4,198	0.00%
2023/07/05	1	17.20	16	17.11	17.10	-15	4,134	-0.36%
2023/07/04	4	17.25	2	17.25	17.25	2	4,132	0.05%
2023/07/03	11	17.38	0	0.00	17.25	11	4,091	0.27%
2023/06/29	2	17.35	2.2	17.46	17.40	-0.2	4,026	-0.01%
2023/06/27	1	17.00	0.8	17.10	16.95	0.2	3,918	0.01%
2023/06/26	21	17.11	15	17.37	17.25	6	3,893	0.15%
2023/06/19	0	0.00	0.2	16.70	16.60	-0.2	3,787	-0.01%
2023/06/15	0	0.00	1	16.60	16.55	-1	3,780	-0.03%
2023/06/13	1	16.60	0	0.00	16.60	1	3,859	0.03%
2023/06/06	2	17.40	2	17.05	17.10	0	4,027	0.00%
2023/06/01	1	16.95	0	0.00	16.90	1	3,977	0.03%
2023/05/26	2	16.50	0	0.00	16.45	2	4,015	0.05%
2023/05/25	0	0.00	10	16.85	16.85	-10	4,008	-0.25%
2023/05/24	0	0.00	1	17.05	17.05	-1	4,029	-0.02%
2023/05/23	10	17.00	10	16.90	16.90	0	4,044	0.00%
2023/05/22	1	16.70	0.5	16.55	16.70	0.5	4,076	0.01%
2023/05/18	0	0.00	1	16.70	16.65	-1	4,115	-0.02%
2023/05/17	0	0.00	0.5	16.60	16.65	-0.5	4,128	-0.01%
2023/05/16	0	0.00	1	16.45	16.35	-1	4,114	-0.02%
2023/05/15	5	16.30	0	0.00	16.30	5	4,125	0.12%
2023/05/12	7	17.10	1	16.70	16.80	6	4,106	0.15%
2023/05/11	7	17.10	1	16.70	16.75	6	4,125	0.15%
2023/05/10	11	17.10	1	17.10	17.30	10	4,109	0.24%
2023/05/09	12	17.44	2	17.20	17.10	10	4,135	0.24%
2023/05/05	0	0.00	13	17.30	17.25	-13	4,219	-0.31%
2023/05/04	10	17.15	10	17.25	17.25	0	4,309	0.00%
2023/05/03	2	17.30	0	0.00	17.05	2	4,384	0.05%
2023/05/02	2	17.18	5	17.10	17.20	-3	4,531	-0.07%
2023/04/28	10	17.43	0	0.00	17.20	10	4,673	0.21%
2023/04/26	27	17.43	28	17.75	17.80	-1	4,738	-0.02%
2023/04/25	20	17.47	3	17.37	17.50	17	4,695	0.36%
2023/04/24	34	17.74	39	18.06	18.20	-5	4,601	-0.11%
2023/04/21	39	18.50	43	18.80	17.40	-4	4,338	-0.09%
2023/04/20	14	18.24	11.1	18.60	17.60	2.9	3,709	0.08%
2023/04/19	3	17.50	0	0.00	17.40	3	3,469	0.09%
2023/04/18	5	17.67	1	17.70	17.65	4	3,586	0.11%
2023/03/28	0	17.10	0	0.00	17.00	0	4,613	0.00%
2023/03/27	0	17.10	0	0.00	17.05	0	4,637	0.00%
2023/03/24	0	0.00	0	16.95	17.05	0	4,748	0.00%
2023/03/22	1	16.70	0	0.00	16.75	1	4,805	0.02%
2023/03/21	0	0.00	6	17.00	16.85	-6	4,788	-0.13%
2023/03/20	0	16.90	0	0.00	16.90	0	4,784	0.00%
2023/03/16	2	16.75	1	16.80	16.50	1	4,745	0.02%
2023/03/14	1	17.00	5	16.85	16.85	-4	4,754	-0.08%
2023/03/13	0	0.00	0.1	17.40	17.35	-0.1	4,701	0.00%
2023/03/08	0	0.00	1	18.20	18.20	-1	4,604	-0.02%
2023/03/02	1	18.50	0	0.00	18.55	1	4,589	0.02%
2023/02/24	0	0.00	8	18.95	18.95	-8	4,556	-0.18%
2023/02/20	0	0.00	8	18.55	18.90	-8	4,597	-0.17%
2023/02/17	3	18.20	2	18.35	18.55	1	4,603	0.02%
2023/02/16	0	0.00	2	18.40	18.35	-2	4,690	-0.04%
2023/02/15	0	0.00	4	18.40	18.40	-4	4,783	-0.08%
2023/02/09	0	0.00	5	17.93	18.00	-5	4,803	-0.10%
2023/02/08	3	18.20	0	0.00	18.20	3	4,769	0.06%
2023/02/07	0	18.30	0	0.00	18.25	0	4,732	0.00%
2023/02/06	1	18.20	0	0.00	18.10	1	4,691	0.02%
2023/02/01	2	18.50	3.3	18.51	18.65	-1.3	4,444	-0.03%
2023/01/31	1	18.55	2	18.58	18.75	-1	4,345	-0.02%
2023/01/30	0	0.00	3	18.23	18.30	-3	4,170	-0.07%
2023/01/12	0	0.00	3	17.50	17.65	-3	3,810	-0.08%
2023/01/11	0	0.00	5	17.50	17.25	-5	3,684	-0.14%
2023/01/10	0	0.00	1	17.40	17.35	-1	3,635	-0.03%
2023/01/09	0	0.00	4	17.29	17.10	-4	3,554	-0.11%
2023/01/06	0	0.00	8	17.40	17.25	-8	3,404	-0.23%
2023/01/05	1	17.30	3	17.20	17.20	-2	3,295	-0.06%
2023/01/04	4	16.83	0	0.00	17.15	4	3,003	0.13%
2023/01/03	2	16.30	0	0.00	16.25	2	2,708	0.07%
2022/12/30	0	0.00	101	16.30	16.35	-101	2,646	-3.82%	大賣/鉅額交易
2022/12/29	0	0.00	4	15.74	15.80	-4	2,510	-0.16%
2022/12/27	0.1	16.05	0	0.00	16.10	0.1	2,454	0.00%
2022/12/26	0	0.00	10	15.82	15.85	-10	2,400	-0.42%
2022/12/22	1	15.35	0	0.00	15.60	1	2,357	0.04%
2022/12/21	0.3	15.15	0	0.00	15.10	0.3	2,277	0.01%
2022/12/19	3	15.50	0	0.00	15.40	3	2,225	0.13%
2022/12/16	0	0.00	281	16.30	15.80	-281	2,185	-12.86%	大賣/鉅額交易
2022/12/15	5	16.00	5	15.81	16.05	0	2,074	0.00%
2022/12/14	3	15.45	0	0.00	15.55	3	2,015	0.15%
2022/12/13	1	15.35	3	15.40	15.35	-2	2,002	-0.10%
2022/12/08	4	15.30	0	0.00	15.30	4	2,016	0.20%
2022/12/07	2	15.40	0	0.00	15.45	2	2,014	0.10%
2022/12/06	6	15.80	1	16.15	15.65	5	1,992	0.25%
2022/12/02	1	16.35	1	16.30	16.30	0	1,956	0.00%
2022/11/29	0	0.00	1	16.15	16.20	-1	1,984	-0.05%
2022/11/28	0	0.00	50	16.00	16.20	-50	2,009	-2.49%
2022/11/24	0	0.00	50	16.50	16.45	-50	2,049	-2.44%
2022/11/16	100	16.78	3	16.75	16.65	97	1,945	4.99%
2022/11/15	2	16.58	4	16.69	16.60	-2	1,967	-0.10%
2022/11/14	1	16.60	3	16.63	16.55	-2	1,930	-0.10%
2022/11/11	2	16.28	4	16.13	16.25	-2	1,815	-0.11%
2022/11/08	0	0.00	0.1	15.30	15.35	-0.1	1,698	-0.01%
2022/11/07	0	0.00	1	15.25	15.20	-1	1,699	-0.06%
2022/11/02	1	14.95	0	0.00	15.00	1	1,725	0.06%
2022/10/18	1	15.40	0	0.00	15.45	1	1,771	0.06%
2022/10/14	0	0.00	1	15.40	15.35	-1	1,792	-0.06%
2022/10/13	1	15.10	0	0.00	14.85	1	1,778	0.06%
2022/10/12	0	0.00	30	15.48	15.50	-30	1,779	-1.69%
2022/10/11	0	0.00	1	15.35	15.30	-1	1,787	-0.06%
2022/10/06	0	0.00	1	15.30	15.25	-1	1,777	-0.06%
2022/10/05	1	15.40	0	0.00	15.45	1	1,822	0.05%
2022/10/03	0	0.00	2	14.85	14.85	-2	1,898	-0.11%
2022/09/29	2	14.30	5	14.45	14.50	-3	1,931	-0.16%
2022/09/28	0	0.00	3	14.37	14.35	-3	1,963	-0.15%
2022/09/27	3	14.70	0	0.00	14.80	3	1,995	0.15%
2022/09/23	0	0.00	3	15.00	15.00	-3	2,102	-0.14%
2022/09/22	0.1	14.95	0	0.00	15.05	0.1	2,162	0.00%
2022/09/20	0	0.00	1	15.35	15.35	-1	2,161	-0.05%
2022/09/19	31	15.45	0	0.00	15.25	31	2,184	1.42%
2022/09/16	1	15.30	0	0.00	15.55	1	2,200	0.05%
2022/09/12	1	15.30	0	0.00	15.25	1	2,298	0.04%
2022/09/08	1	15.05	0	0.00	15.15	1	2,312	0.04%
2022/09/07	0	0.00	1	15.40	15.05	-1	2,311	-0.04%
2022/09/06	5	15.65	3	15.55	15.50	2	2,312	0.09%
2022/09/05	1	16.00	0	0.00	16.00	1	2,331	0.04%
2022/09/02	6	16.33	0	0.00	16.30	6	2,367	0.25%
2022/08/30	1	16.00	1	16.10	16.10	0	2,332	0.00%
2022/08/29	0	0.00	5	15.70	15.85	-5	2,329	-0.21%
2022/08/26	0	0.00	2	16.05	16.00	-2	2,323	-0.09%
2022/08/25	0	0.00	1	16.05	16.00	-1	2,338	-0.04%
2022/08/24	15	15.90	0	0.00	15.95	15	2,362	0.63%
2022/08/22	10	16.10	10	16.35	16.10	0	2,375	0.00%
2022/08/19	0	0.00	1	15.65	15.70	-1	2,268	-0.04%
2022/08/17	0	0.00	3	15.35	15.40	-3	2,272	-0.13%
2022/08/16	1	15.45	1	15.55	15.35	0	2,273	0.00%
2022/08/15	0	0.00	3	15.17	15.20	-3	2,267	-0.13%
2022/08/10	3	14.65	0	0.00	14.65	3	2,342	0.13%
2022/08/09	2	14.63	0	0.00	14.70	2	2,389	0.08%
2022/08/08	1	14.70	0	0.00	14.80	1	2,437	0.04%
2022/08/05	2	14.80	0	0.00	14.85	2	2,466	0.08%
2022/08/04	1	14.65	0	0.00	14.65	1	2,645	0.04%
2022/08/03	200	15.13	0	0.00	15.15	200	2,680	7.46%	大買/鉅額交易
2022/07/29	0	0.00	1	15.50	15.50	-1	2,867	-0.03%
2022/07/21	0	0.00	1	15.55	15.75	-1	3,396	-0.03%
2022/07/19	0	0.00	40	15.35	15.40	-40	3,421	-1.17%
2022/07/15	41	15.00	0	0.00	14.95	41	3,440	1.19%
2022/07/14	1	15.00	2	15.13	15.10	-1	3,459	-0.03%
2022/07/13	3	15.05	0	0.00	15.05	3	3,472	0.09%
2022/07/12	0	0.00	2	16.00	15.15	-2	3,439	-0.06%
2022/07/07	0	0.00	4	15.35	15.30	-4	3,368	-0.12%
2022/07/06	1	15.40	0	0.00	15.40	1	3,361	0.03%
2022/06/30	5	16.84	0	0.00	16.80	5	3,261	0.15%
2022/06/28	0	0.00	1	17.50	17.45	-1	3,221	-0.03%
2022/06/27	0	0.00	1	17.60	17.60	-1	3,231	-0.03%
2022/06/24	0	0.00	1	17.25	17.25	-1	3,245	-0.03%
2022/06/23	7	16.99	2	16.85	16.95	5	3,304	0.15%
2022/06/22	1	16.90	0	0.00	16.85	1	3,350	0.03%
2022/06/20	2	17.35	0	0.00	17.15	2	3,337	0.06%
2022/06/17	0	0.00	2	17.60	17.70	-2	3,318	-0.06%
2022/06/15	0	0.00	2	17.60	17.70	-2	3,356	-0.06%
2022/06/10	10	18.25	0	0.00	18.20	10	3,362	0.30%
2022/06/07	2	18.10	0	0.00	18.20	2	3,476	0.06%
2022/06/02	3	18.15	0	0.00	18.05	3	3,693	0.08%
2022/05/31	0	0.00	2	18.30	18.25	-2	3,837	-0.05%
2022/05/30	0	0.00	2	18.30	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	2	18.05	0	0.00	17.95	2	3,861	0.05%
2022/05/24	3.3	18.09	0	0.00	17.85	3.3	3,962	0.08%
2022/05/19	0	0.00	11	17.60	17.90	-11	4,107	-0.27%
2022/05/18	1	17.75	8	18.05	18.00	-7	4,072	-0.17%
2022/05/17	5	17.55	5	17.75	17.70	0	4,040	0.00%
2022/05/16	0	0.00	55	17.44	17.55	-55	4,012	-1.37%
2022/05/13	4	17.69	0	0.00	17.80	4	3,958	0.10%
2022/05/12	8	17.64	11	17.59	17.30	-3	3,961	-0.08%
2022/05/11	1	18.70	0	0.00	18.75	1	3,796	0.03%
2022/05/10	13	19.59	0	0.00	19.35	13	3,739	0.35%
2022/05/09	3	19.67	0	0.00	19.55	3	3,687	0.08%
2022/05/05	3	20.42	0	0.00	20.35	3	3,816	0.08%
2022/05/04	15	20.74	1	20.30	20.30	14	3,881	0.36%
2022/05/03	20	21.09	15	21.23	20.70	5	3,859	0.13%
2022/04/27	6	19.73	0	0.00	20.05	6	3,623	0.17%
2022/04/26	0	0.00	2	20.65	20.45	-2	3,618	-0.06%
2022/04/25	1	20.60	1	20.45	20.45	0	3,639	0.00%
2022/04/22	0	0.00	1	21.40	21.40	-1	3,660	-0.03%
2022/04/21	10	21.20	1	21.35	21.15	9	3,674	0.24%
2022/04/20	0	0.00	1	21.10	21.15	-1	3,701	-0.03%
2022/04/19	1	20.70	1	20.90	20.90	0	3,775	0.00%
2022/04/18	1	20.40	0	0.00	20.35	1	3,820	0.03%
2022/04/14	2	21.00	4	21.08	21.05	-2	3,967	-0.05%
2022/04/13	5	20.90	1	20.65	20.90	4	3,987	0.10%
2022/04/12	2	20.45	0	0.00	20.35	2	4,015	0.05%
2022/04/06	13.5	21.50	3	21.50	21.50	10.5	4,130	0.25%
2022/03/31	50	21.40	0	0.00	21.40	50	4,465	1.12%
2022/03/29	81	21.40	0	0.00	21.10	81	4,766	1.70%
2022/03/28	0	0.00	1	21.50	21.50	-1	4,754	-0.02%
2022/03/25	4	21.04	0	0.00	20.90	4	4,695	0.09%
2022/03/24	0	0.00	1	21.25	21.40	-1	4,671	-0.02%
2022/03/23	0	0.00	2	21.40	21.35	-2	4,694	-0.04%
2022/03/18	0	0.00	3	21.00	21.15	-3	5,233	-0.06%
2022/03/17	54	20.75	2	21.00	20.95	52	5,248	0.99%
2022/03/16	2	20.48	1	20.70	20.45	1	5,284	0.02%
2022/03/15	5	20.46	5	20.59	20.40	0	5,354	0.00%
2022/03/14	2	21.13	0	0.00	20.85	2	5,376	0.04%
2022/03/11	2	20.45	0	0.00	20.60	2	5,421	0.04%
2022/03/09	1	19.65	1	19.50	19.55	0	5,402	0.00%
2022/03/08	2	19.58	7	19.80	19.20	-5	5,494	-0.09%
2022/03/07	6	20.52	0	0.00	20.15	6	5,424	0.11%
2022/03/04	1	21.45	0	0.00	21.45	1	5,458	0.02%
2022/03/03	0	0.00	8	21.75	21.70	-8	5,550	-0.14%
2022/03/01	0	0.00	2	21.80	21.80	-2	5,678	-0.04%
2022/02/25	5	21.67	3	21.60	21.60	2	5,733	0.03%
2022/02/24	1	21.80	0	0.00	21.70	1	5,783	0.02%
2022/02/23	2	22.45	0	0.00	22.40	2	5,727	0.03%
2022/02/22	6	22.52	0	0.00	22.45	6	5,772	0.10%
2022/02/21	0	0.00	1	23.15	23.20	-1	5,849	-0.02%
2022/02/18	0	0.00	6.6	22.60	22.50	-6.6	5,964	-0.11%
2022/02/17	0	0.00	1	22.50	22.55	-1	6,082	-0.02%
2022/02/16	1	22.45	0	0.00	22.50	1	6,176	0.02%
2022/02/15	21	22.55	0	0.00	22.30	21	6,216	0.34%
2022/02/14	2	22.50	0	0.00	22.40	2	6,296	0.03%
2022/02/10	0	0.00	1	23.30	23.20	-1	6,373	-0.02%
2022/02/09	0	0.00	1	23.20	23.20	-1	6,444	-0.02%
2022/02/08	1	22.95	22	22.95	23.10	-21	6,500	-0.32%
2022/02/07	100	22.70	0	0.00	22.70	100	6,516	1.53%
2022/01/25	0	0.00	3	22.08	22.05	-3	7,132	-0.04%
2022/01/24	7	22.50	1	22.25	22.50	6	7,333	0.08%
2022/01/21	1	23.20	0	0.00	22.85	1	7,444	0.01%
2022/01/18	1	22.90	0	0.00	22.90	1	7,684	0.01%
2022/01/17	1	22.90	40	22.86	22.95	-39	7,695	-0.51%
2022/01/14	0	0.00	58	23.10	23.15	-58	7,691	-0.75%
2022/01/13	0	0.00	3	23.62	23.60	-3	7,693	-0.04%
2022/01/12	2	22.95	1	23.55	23.55	1	7,741	0.01%
2022/01/11	0	0.00	7	23.24	23.10	-7	7,689	-0.09%
2022/01/07	9	23.54	87	23.50	23.50	-78	7,758	-1.01%
2022/01/06	3	23.85	0	0.00	23.80	3	7,744	0.04%
2022/01/05	3	23.85	0	0.00	23.80	3	7,888	0.04%
2022/01/04	5	23.98	3	23.90	23.90	2	8,033	0.02%
2022/01/03	7	24.09	3	24.15	24.10	4	8,236	0.05%
2021/12/30	1	24.45	0	0.00	24.40	1	8,439	0.01%
2021/12/29	2	24.38	0	0.00	24.45	2	8,814	0.02%
2021/12/28	2	24.43	1	24.35	24.25	1	8,912	0.01%
2021/12/27	10	24.84	10	24.95	24.55	0	8,969	0.00%
2021/12/24	12	24.55	1	24.50	24.55	11	8,872	0.12%
2021/12/23	0	0.00	4	24.21	24.20	-4	8,763	-0.05%
2021/12/21	0.1	23.70	4	23.73	23.85	-4	9,672	-0.04%
2021/12/20	3	23.77	0	0.00	23.75	3	10,919	0.03%
2021/12/16	1	23.40	5	23.40	23.40	-4	11,709	-0.03%
2021/12/15	5	23.44	5	23.50	23.50	0	11,757	0.00%
2021/12/14	7	24.02	3	23.73	23.60	4	11,674	0.03%
2021/12/13	0.1	23.90	2	23.73	23.65	-1.9	11,356	-0.02%
2021/12/10	1	23.85	0	0.00	23.80	1	11,436	0.01%
2021/12/08	0	0.00	4	24.54	24.50	-4	11,350	-0.04%
2021/12/07	3.1	24.65	5	24.50	24.55	-1.9	11,364	-0.02%
2021/12/06	2	24.43	0	0.00	24.60	2	11,348	0.02%
2021/12/03	12.2	24.56	0	0.00	24.55	12.2	11,460	0.11%
2021/12/02	0	0.00	1	24.40	24.55	-1	11,521	-0.01%
2021/11/30	2	23.85	1	24.15	24.15	1	11,498	0.01%
2021/11/29	2	23.60	0.6	23.70	23.70	1.4	11,497	0.01%
2021/11/26	1	24.40	0	0.00	24.35	1	11,492	0.01%
2021/11/25	4	24.98	1	25.30	25.15	3	11,641	0.03%
2021/11/24	0	0.00	1	24.95	24.90	-1	11,883	-0.01%
2021/11/23	11	24.58	0	0.00	24.30	11	12,181	0.09%
2021/11/22	0	0.00	5	24.90	24.95	-5	12,441	-0.04%
2021/11/19	1	25.00	0	0.00	25.00	1	12,794	0.01%
2021/11/18	0	0.00	9	25.33	25.35	-9	13,135	-0.07%
2021/11/17	29	24.86	1	24.90	24.90	28	13,576	0.21%
2021/11/16	0	0.00	2	25.50	25.45	-2	14,031	-0.01%
2021/11/15	16	25.13	0	0.00	25.00	16	14,288	0.11%
2021/11/11	2	25.20	3	25.43	25.25	-1	14,487	-0.01%
2021/11/10	0	0.00	1	25.25	25.25	-1	14,686	-0.01%
2021/11/09	12	25.49	2	25.40	25.50	10	14,727	0.07%
2021/11/08	8	25.49	1	25.60	25.50	7	14,830	0.05%
2021/11/05	1	24.75	2	25.03	25.20	-1	14,893	-0.01%
2021/11/04	3	25.32	0	0.00	25.10	3	14,941	0.02%
2021/11/03	10.1	25.65	4	25.65	25.55	6.1	14,868	0.04%
2021/11/02	4	25.55	7.1	25.65	25.75	-3.1	14,598	-0.02%
2021/10/26	10	23.65	2	23.70	23.50	8	13,963	0.06%
2021/10/22	5	24.00	1	23.80	23.85	4	14,236	0.03%
2021/10/20	0	0.00	4	23.90	23.90	-4	14,407	-0.03%
2021/10/19	5	23.85	0	0.00	23.75	5	14,536	0.03%
2021/10/18	2	24.03	3	24.10	23.75	-1	14,696	-0.01%
2021/10/15	1	23.45	0	0.00	23.60	1	14,801	0.01%
2021/10/14	31	23.35	3	23.28	23.30	28	14,915	0.19%
2021/10/13	5.1	23.26	1	23.00	22.95	4.1	14,981	0.03%
2021/10/12	0	0.00	4	23.35	23.35	-4	15,093	-0.03%
2021/10/08	13	24.43	2	23.85	23.80	11	15,197	0.07%
2021/10/07	7	24.61	2	24.75	24.60	5	15,341	0.03%
2021/10/06	21	25.19	1	24.80	24.40	20	15,683	0.13%
2021/10/05	19	25.10	2.6	25.65	26.20	16.5	15,845	0.10%
2021/10/04	6	26.08	0	0.00	26.00	6	16,253	0.04%
2021/10/01	21.5	26.84	0	0.00	26.60	21.5	17,458	0.12%
2021/09/30	21	27.59	29	27.97	28.15	-8	19,544	-0.04%
2021/09/29	3	27.60	1	28.05	27.35	2	20,578	0.01%
2021/09/28	29.1	28.58	33	29.15	28.00	-4	20,798	-0.02%
2021/09/27	48	29.03	64	28.96	29.10	-16	20,738	-0.08%
2021/09/24	49	28.04	48	27.77	27.50	1	20,876	0.00%
2021/09/23	0	25.15	0	0.00	26.30	0	21,071	0.00%
2021/09/22	5	25.00	0	0.00	25.15	5	21,199	0.02%
2021/09/17	3	26.00	2	26.15	25.90	1	21,437	0.00%
2021/09/16	6	26.27	0	0.00	26.20	6	21,692	0.03%
2021/09/15	3	26.07	3	26.28	26.75	0	22,009	0.00%
2021/09/13	2	26.85	0	0.00	26.95	2	24,384	0.01%
2021/09/10	1	26.95	0	0.00	26.90	1	24,983	0.00%
2021/09/09	17	26.46	2	26.85	26.85	15	25,064	0.06%
2021/09/08	5.4	26.55	4	26.35	26.15	1.4	25,148	0.01%
2021/09/07	3.1	26.80	2	26.80	26.85	1.1	25,156	0.00%
2021/09/06	7.1	27.11	0	0.00	27.05	7.1	25,237	0.03%
2021/09/03	1	27.45	3	27.37	27.35	-2	25,676	-0.01%
2021/09/02	9	27.54	1	27.45	27.40	8	26,116	0.03%
2021/09/01	21	28.13	0	0.00	28.05	21	26,306	0.08%
2021/08/31	19	28.27	1	28.40	28.20	18	26,884	0.07%
2021/08/30	12	29.10	0	0.00	28.80	12	28,273	0.04%
2021/08/27	18	30.03	12	30.12	29.80	6	28,864	0.02%
2021/08/26	0	0.00	8.1	30.42	30.40	-8.1	30,057	-0.03%
2021/08/25	14	30.08	1	30.70	29.80	13	30,309	0.04%
2021/08/24	4	29.98	6	30.02	30.20	-2	30,105	-0.01%
2021/08/23	20.3	29.05	10	29.48	29.80	10.3	29,992	0.03%
2021/08/20	3	28.68	20.5	29.14	29.35	-17.5	29,683	-0.06%
2021/08/19	0	0.00	20	27.50	27.25	-20	29,232	-0.07%
2021/08/18	1	26.80	1	27.50	27.65	0	28,981	0.00%
2021/08/17	0	0.00	26	27.33	27.20	-26	29,034	-0.09%
2021/08/16	0	0.00	18	28.11	28.20	-18	29,325	-0.06%
2021/08/13	0	0.00	10	27.80	27.70	-10	29,278	-0.03%
2021/08/12	15	27.47	1	27.55	27.45	14	29,479	0.05%
2021/08/11	17	27.25	1.2	27.03	27.25	15.8	29,712	0.05%
2021/08/10	0	0.00	3	27.93	27.80	-3	30,267	-0.01%
2021/08/09	11	27.32	0	0.00	27.50	11	30,588	0.04%
2021/08/06	0	0.00	1	27.75	27.50	-1	30,886	0.00%
2021/08/05	0	0.00	2	27.65	27.70	-2	31,285	-0.01%
2021/08/04	5	28.04	0	0.00	28.00	5	32,036	0.02%
2021/08/03	3	27.68	0	0.00	27.90	3	33,285	0.01%
2021/08/02	3.1	27.60	2.5	27.70	28.10	0.6	33,857	0.00%
2021/07/30	4	28.41	0	0.00	28.25	4	33,900	0.01%
2021/07/29	1	28.65	9	28.21	28.85	-8	34,038	-0.02%
2021/07/28	1	26.40	8	26.53	26.75	-7	34,043	-0.02%
2021/07/26	5	28.47	0	0.00	28.10	5	34,397	0.01%
2021/07/23	3.1	28.88	18	28.83	29.00	-14.9	34,542	-0.04%
2021/07/22	1	28.25	21	28.28	27.90	-20	34,617	-0.06%
2021/07/21	10	28.00	2	28.35	27.95	8	34,729	0.02%
2021/07/20	11	28.83	1	29.20	28.70	10	35,260	0.03%
2021/07/19	2	29.50	3	29.62	29.75	-1	35,762	0.00%
2021/07/16	2	29.28	40.5	29.69	29.55	-38.5	37,051	-0.10%
2021/07/15	16.5	29.03	7	29.20	29.80	9.5	37,296	0.03%
2021/07/14	10	28.86	2	28.85	28.65	8	37,389	0.02%
2021/07/13	25	29.95	32.9	29.10	28.55	-7.9	37,654	-0.02%
2021/07/12	17	30.29	3	30.20	30.00	14	37,373	0.04%
2021/07/09	13	30.87	15	31.02	30.60	-2	37,170	-0.01%
2021/07/08	78	31.37	8	31.23	31.20	70	37,200	0.19%
2021/07/07	18	32.04	44.1	32.03	33.00	-26.1	37,498	-0.07%
2021/07/06	19.1	30.63	18.2	30.71	30.20	0.9	36,604	0.00%
2021/07/05	6	28.77	29	29.28	29.30	-23	35,690	-0.06%
2021/07/02	54	29.61	35	29.43	28.75	19	35,679	0.05%
2021/07/01	30	29.69	35	29.69	29.15	-5	35,241	-0.01%
2021/06/30	21	29.11	27	29.41	29.10	-6	34,075	-0.02%
2021/06/29	10	27.90	12	28.15	27.95	-2	33,456	-0.01%
2021/06/28	4	27.79	20	28.25	28.05	-16	33,345	-0.05%
2021/06/25	4	28.50	7.5	28.51	28.40	-3.5	33,139	-0.01%
2021/06/24	4	28.31	0	28.35	28.05	4	33,230	0.01%
2021/06/23	44	29.01	41	28.85	28.00	3	32,962	0.01%
2021/06/22	38	28.31	70	28.63	28.35	-32	32,133	-0.10%
2021/06/21	42.5	26.95	21	26.72	27.20	21.5	31,048	0.07%
2021/06/18	0.1	25.85	4	25.90	26.20	-3.9	30,521	-0.01%
2021/06/17	8.1	26.02	2	26.25	26.05	6.1	30,515	0.02%
2021/06/16	7.1	25.94	10	25.75	25.75	-2.9	30,607	-0.01%
2021/06/15	3	26.02	5	26.25	26.20	-2	30,771	-0.01%
2021/06/11	16	25.93	20	26.25	25.80	-4	30,806	-0.01%
2021/06/09	24	26.09	10	26.55	25.80	14	30,328	0.05%
2021/06/08	56	26.84	20.5	26.76	26.95	35.5	30,281	0.12%
2021/06/07	44.6	26.93	37.9	26.88	26.75	6.7	30,078	0.02%
2021/06/04	59	26.58	61.2	25.84	25.45	-2.2	29,176	-0.01%
2021/06/03	27.6	26.16	42	26.37	26.30	-14.4	28,926	-0.05%
2021/06/02	6	24.70	1.1	25.40	25.00	4.9	27,737	0.02%
2021/06/01	3	23.65	4	23.59	24.05	-1	27,738	0.00%
2021/05/31	1	23.60	7	23.77	23.45	-6	28,031	-0.02%
2021/05/28	1	23.40	6	23.11	23.40	-5	28,241	-0.02%
2021/05/27	10	22.68	30	23.10	22.55	-20	28,840	-0.07%
2021/05/26	47	22.51	0	0.00	22.65	47	28,940	0.16%
2021/05/25	9	22.53	2	22.80	22.45	7	29,170	0.02%
2021/05/24	3	22.58	0	0.00	22.50	3	29,306	0.01%
2021/05/21	0	0.00	11	21.26	21.80	-11	29,216	-0.04%
2021/05/20	27.1	21.03	11	20.91	20.90	16.1	29,656	0.05%
2021/05/19	7	21.15	10	21.43	21.65	-3	29,814	-0.01%
2021/05/18	16	20.75	36	19.91	21.40	-20	29,967	-0.07%
2021/05/17	21	19.77	9	19.75	19.75	12	29,750	0.04%
2021/05/14	24	22.16	40	21.71	21.90	-16	29,442	-0.05%
2021/05/13	40	22.60	37	22.70	22.75	3	29,129	0.01%
2021/05/12	53	24.64	48	26.80	24.30	5	28,784	0.02%
2021/05/11	71	28.23	48	29.10	27.00	23	28,130	0.08%
2021/05/10	2.5	27.92	24	28.09	27.70	-21.5	26,837	-0.08%
2021/05/07	11	25.73	8	26.26	26.30	3	26,299	0.01%
2021/05/06	20	26.63	1	25.80	26.05	19	26,174	0.07%
2021/05/05	2	26.50	0	0.00	26.20	2	26,135	0.01%
2021/05/04	18	26.02	0	0.00	25.65	18	26,011	0.07%
2021/05/03	11	28.06	2	29.25	27.75	9	25,692	0.04%
2021/04/29	16	29.23	7	29.22	29.20	9	25,556	0.04%
2021/04/28	16	29.23	38	29.64	29.50	-22	25,490	-0.09%
2021/04/27	33	29.11	22	28.96	29.05	11	25,392	0.04%
2021/04/26	22	29.58	11	29.73	29.45	11	25,277	0.04%
2021/04/23	0	0.00	3	29.02	28.80	-3	24,765	-0.01%
2021/04/22	26	29.05	52	29.72	28.15	-26	24,382	-0.11%
2021/04/21	52	28.75	9	28.33	28.50	43	23,289	0.18%
2021/04/20	7	27.97	4	28.00	28.15	3	22,959	0.01%
2021/04/19	35	28.44	34	28.39	28.60	1	22,984	0.00%
2021/04/16	5	27.25	4	27.21	27.35	1	22,491	0.00%
2021/04/15	13	26.88	11	27.15	26.55	2	22,548	0.01%
2021/04/14	16	26.52	16	26.06	26.50	0	22,414	0.00%
2021/04/13	117	28.72	35	29.08	27.45	82	22,241	0.37%	大買/
2021/04/12	45	26.76	92.7	27.29	27.70	-47.7	21,035	-0.23%
2021/04/09	6	25.32	1	25.20	25.20	5	20,166	0.02%
2021/04/08	2	25.95	10	25.79	25.75	-8	20,195	-0.04%
2021/04/07	12	25.17	2	25.05	25.20	10	20,189	0.05%
2021/04/06	5	25.32	17	25.42	25.45	-12	21,139	-0.06%
2021/04/01	8	25.42	88	25.45	25.40	-80	21,886	-0.37%
2021/03/31	2	25.23	1	25.35	25.00	1	22,025	0.00%
2021/03/30	0	0.00	8	25.25	25.05	-8	22,293	-0.04%
2021/03/29	35	25.17	16	25.13	25.15	19	22,530	0.08%
2021/03/26	2.1	24.60	145	24.60	24.65	-142.9	22,966	-0.62%	大賣/鉅額交易
2021/03/25	26	24.70	3	24.47	24.35	23	23,415	0.10%
2021/03/24	14	24.69	1	24.90	24.70	13	23,412	0.06%
2021/03/23	21	24.31	0	0.00	24.20	21	23,728	0.09%
2021/03/22	0	0.00	1	24.35	24.55	-1	24,839	0.00%
2021/03/19	12.2	24.62	4	24.66	24.35	8.2	25,482	0.03%
2021/03/18	167	24.61	16	24.62	24.65	151	25,393	0.59%	大買/鉅額交易
2021/03/17	7	24.99	4	24.95	25.00	3	25,353	0.01%
2021/03/16	43.1	25.09	3.3	25.40	25.05	39.8	25,596	0.16%
2021/03/15	0.1	26.55	1	26.50	26.00	-0.9	25,472	0.00%
2021/03/12	2	25.80	1	26.40	26.50	1	25,862	0.00%
2021/03/11	6	26.70	31	26.68	26.20	-25	25,667	-0.10%
2021/03/10	25.5	26.24	15	26.56	26.60	10.5	25,320	0.04%
2021/03/09	2	25.40	105	26.14	26.60	-103	24,847	-0.41%	大賣/鉅額交易
2021/03/08	14	25.28	45	25.68	25.25	-31	24,442	-0.13%
2021/03/05	21	24.89	7	25.47	25.10	14	24,446	0.06%
2021/03/04	4	25.59	14	25.61	25.35	-10	24,527	-0.04%
2021/03/03	4	24.68	24	25.04	25.10	-20	24,643	-0.08%
2021/03/02	30	24.73	8	25.45	23.85	22	24,673	0.09%
2021/02/26	1	24.65	9	24.29	24.55	-8	23,870	-0.03%
2021/02/25	2	24.80	29	24.67	24.50	-27	23,628	-0.11%
2021/02/24	25	23.88	16	24.66	23.75	9	23,315	0.04%
2021/02/23	14	24.91	24.4	24.94	24.90	-10.4	22,923	-0.05%
2021/02/22	38	24.64	27	24.71	24.40	11	22,613	0.05%
2021/02/19	12	23.39	15.5	23.69	24.00	-3.5	21,988	-0.02%
2021/02/18	36	22.99	22	23.37	23.40	14	21,673	0.06%
2021/02/17	1	22.40	10.2	22.15	22.60	-9.2	21,185	-0.04%
2021/02/05	11	20.53	1	20.80	20.60	10	21,124	0.05%
2021/02/04	1	20.05	19	20.38	20.60	-18	21,036	-0.09%
2021/02/03	0	0.00	6	20.34	20.10	-6	21,083	-0.03%
2021/02/02	1	19.65	2	19.80	20.10	-1	21,054	0.00%
2021/02/01	20	19.13	0.2	19.25	19.80	19.8	21,016	0.09%
2021/01/28	1	19.15	1.1	19.60	19.55	-0.1	20,941	0.00%
2021/01/27	5	19.41	0	0.00	19.45	5	20,916	0.02%
2021/01/26	31	19.60	0	0.00	19.70	31	20,753	0.15%
2021/01/25	2	20.25	1	20.15	20.25	1	20,681	0.00%
2021/01/22	41	19.64	2	19.65	19.80	39	20,700	0.19%
2021/01/21	10	19.56	1	20.15	19.55	9	20,658	0.04%
2021/01/20	10	19.95	2	19.68	19.70	8	20,550	0.04%
2021/01/19	7	20.50	6.2	20.54	20.45	0.8	20,529	0.00%
2021/01/18	0	19.65	19	20.18	20.75	-19	20,590	-0.09%
2021/01/15	5	20.54	0	0.00	20.50	5	20,512	0.02%
2021/01/14	10.2	20.83	8	21.03	21.10	2.2	20,317	0.01%
2021/01/13	31	21.51	0	0.00	21.50	31	20,062	0.15%
2021/01/12	6	21.51	4	21.55	21.65	2	19,936	0.01%
2021/01/11	5	22.86	0	0.00	22.75	5	19,579	0.03%
2021/01/08	10	22.82	51	22.61	23.00	-41	19,476	-0.21%
2021/01/07	2	22.50	2	22.75	22.35	0	19,165	0.00%
2021/01/06	61	23.09	17	22.80	22.30	44	19,005	0.23%
2021/01/05	18	22.26	26	22.24	22.40	-8	18,620	-0.04%
2021/01/04	53	23.29	3	23.27	23.00	50	18,298	0.27%
2020/12/31	3	23.10	8	23.01	23.25	-5	17,806	-0.03%
2020/12/30	13.2	23.45	5	23.52	23.20	8.2	17,598	0.05%
2020/12/29	31.1	24.03	7	23.68	23.55	24.1	17,264	0.14%
2020/12/28	18	23.44	38.1	23.07	23.30	-20.1	16,048	-0.13%
2020/12/25	61	22.44	13	22.06	22.00	48	15,075	0.32%
2020/12/24	8	22.16	18	22.46	22.60	-10	14,630	-0.07%
2020/12/23	6	21.70	73	21.69	21.85	-67	14,265	-0.47%
2020/12/22	9	21.96	55	22.14	21.10	-46	14,034	-0.33%
2020/12/21	27	21.97	21	22.16	22.15	6	13,356	0.04%
2020/12/18	8	21.47	3	21.75	21.70	5	12,909	0.04%
2020/12/17	12	21.59	4	21.91	21.65	8	12,765	0.06%
2020/12/16	39	21.92	53	21.43	21.95	-14	12,331	-0.11%
2020/12/15	15	20.68	12	21.03	20.85	3	11,296	0.03%
2020/12/14	4	19.90	4	20.18	20.05	0	10,747	0.00%
2020/12/11	13	19.68	13	19.95	19.70	0	11,001	0.00%
2020/12/10	14	20.31	14	20.32	20.05	0	10,978	0.00%
2020/12/09	6	19.63	3	19.90	20.05	3	10,723	0.03%
2020/12/08	0	0.00	19	19.53	19.80	-19	10,876	-0.17%
2020/12/07	1	18.80	0	0.00	18.60	1	10,537	0.01%
2020/12/04	5	18.70	0	0.00	18.75	5	10,758	0.05%
2020/12/03	21	18.79	1	18.95	18.65	20	10,834	0.18%
2020/12/02	10	19.21	5	19.31	19.20	5	10,983	0.05%
2020/12/01	36	19.38	1	19.50	19.40	35	10,885	0.32%
2020/11/30	64	19.39	5	19.44	19.05	59	10,762	0.55%
2020/11/27	16	18.04	10	18.57	18.50	6	10,297	0.06%
2020/11/26	30	17.57	83	17.60	18.10	-53	10,050	-0.53%
2020/11/25	0	0.00	1	17.20	16.95	-1	10,420	-0.01%
2020/11/23	3	16.85	0	0.00	16.80	3	12,322	0.02%
2020/11/20	0	0.00	5	16.85	17.00	-5	12,641	-0.04%
2020/11/19	5	17.20	0	0.00	17.00	5	12,682	0.04%
2020/11/18	1	17.20	8	17.10	17.05	-7	12,690	-0.06%
2020/11/16	1	16.85	0	0.00	16.80	1	12,703	0.01%
2020/11/13	1	17.60	5	17.65	16.85	-4	12,720	-0.03%
2020/11/11	1	17.15	12	16.95	17.05	-11	12,385	-0.09%
2020/11/10	3	16.75	1	16.70	16.75	2	12,326	0.02%
2020/11/09	21	16.45	2	16.45	16.50	19	12,306	0.15%
2020/11/06	2	16.00	0	0.00	16.00	2	12,252	0.02%
2020/11/05	1	16.20	0	0.00	16.20	1	12,325	0.01%
2020/10/30	13	16.28	1	16.45	16.10	12	12,590	0.10%
2020/10/29	0	0.00	1	16.50	16.45	-1	12,502	-0.01%
2020/10/28	0	0.00	2	17.30	16.80	-2	12,444	-0.02%
2020/10/27	1	17.45	0	0.00	17.35	1	12,406	0.01%
2020/10/26	2	17.20	10	17.29	17.40	-8	12,249	-0.07%
2020/10/22	10	16.15	0	0.00	16.15	10	11,926	0.08%
2020/10/21	1	16.00	1	16.30	16.10	0	11,877	0.00%
2020/10/19	0	0.00	2	16.25	16.25	-2	11,898	-0.02%
2020/10/16	0	0.00	59	16.20	16.15	-59	11,900	-0.50%
2020/10/15	2	16.35	3	16.38	16.40	-1	11,979	-0.01%
2020/10/14	1	16.70	0	0.00	16.65	1	12,112	0.01%
2020/10/12	7	16.42	2	16.45	16.45	5	12,197	0.04%
2020/10/06	2	16.95	1	16.95	16.95	1	12,455	0.01%
2020/10/05	1	16.80	0	0.00	16.70	1	12,445	0.01%
2020/09/28	1	16.65	1	16.85	16.90	0	12,652	0.00%
2020/09/25	0	0.00	2	16.50	16.50	-2	12,726	-0.02%
2020/09/24	5	16.80	15	17.05	16.70	-10	12,623	-0.08%
2020/09/23	0	0.00	3	17.77	17.65	-3	12,487	-0.02%
2020/09/22	5	17.45	15	17.64	17.45	-10	12,466	-0.08%
2020/09/21	0	0.00	6	18.10	17.90	-6	12,326	-0.05%
2020/09/18	15	18.28	9	18.29	18.25	6	12,286	0.05%
2020/09/17	3	18.48	0	0.00	18.20	3	12,245	0.02%
2020/09/16	3	18.50	6	18.38	18.55	-3	12,087	-0.02%
2020/09/15	0	0.00	15	17.96	17.90	-15	11,716	-0.13%
2020/09/14	0	0.00	2	17.95	17.70	-2	11,687	-0.02%
2020/09/11	62	17.89	59.3	17.91	17.45	2.7	11,673	0.02%
2020/09/10	1	18.05	5	17.66	17.70	-4	11,860	-0.03%
2020/09/09	1	17.35	15	17.56	17.45	-14	12,503	-0.11%
2020/09/08	1	17.30	9	17.54	17.25	-8	12,463	-0.06%
2020/09/07	4	17.68	18	17.50	17.40	-14	12,358	-0.11%
2020/09/04	4	16.83	3	17.00	17.05	1	12,113	0.01%
2020/09/03	3	17.00	3	17.12	17.20	0	12,388	0.00%
2020/09/02	13	16.68	3	16.82	17.00	10	12,253	0.08%
2020/09/01	21	17.09	13	17.04	17.05	8	12,117	0.07%
2020/08/31	22	17.14	48	17.01	17.45	-26	11,852	-0.22%
2020/08/28	15	16.35	27	16.38	16.40	-12	11,091	-0.11%
2020/08/27	33	15.49	22	15.10	15.15	11	10,286	0.11%
2020/08/26	0	0.00	21	14.87	15.30	-21	9,435	-0.22%
2020/08/24	5	13.85	0	0.00	13.90	5	9,251	0.05%
2020/08/20	9	13.83	2	13.70	13.75	7	9,783	0.07%
2020/08/19	1	14.75	0	0.00	14.50	1	9,664	0.01%
2020/08/18	8	14.89	0	0.00	14.75	8	9,610	0.08%
2020/08/17	0	0.00	3	15.07	15.05	-3	9,622	-0.03%
2020/08/13	1	14.90	0	0.00	14.90	1	9,576	0.01%
2020/08/12	1	14.80	0	0.00	14.80	1	9,882	0.01%
2020/08/11	0	0.00	2	15.18	15.05	-2	9,856	-0.02%
2020/08/10	1	15.00	0	0.00	15.00	1	9,791	0.01%
2020/08/07	0	0.00	3	14.90	14.85	-3	9,679	-0.03%
2020/08/06	11	14.95	2	14.85	14.90	9	9,658	0.09%
2020/08/05	1	14.45	0	0.00	14.50	1	9,551	0.01%
2020/08/03	1	14.65	0	0.00	14.40	1	9,745	0.01%
2020/07/29	10	14.45	0	0.00	14.30	10	10,326	0.10%
2020/07/28	10	14.00	0	0.00	14.20	10	10,367	0.10%
2020/07/27	1	14.35	0	0.00	14.15	1	10,380	0.01%
2020/07/24	10	14.30	2	14.60	14.35	8	10,448	0.08%
2020/07/21	1	14.95	0	0.00	14.90	1	10,347	0.01%
2020/07/20	0	0.00	3	15.00	15.10	-3	10,242	-0.03%
2020/07/17	1	14.80	0	0.00	14.45	1	10,072	0.01%
2020/07/15	5	15.12	11	14.80	14.75	-6	10,012	-0.06%
2020/07/13	0	0.00	1	14.25	14.30	-1	9,803	-0.01%
2020/07/10	57	14.04	0	0.00	13.95	57	10,023	0.57%
2020/07/09	2	14.63	2	14.45	14.40	0	10,033	0.00%
2020/07/08	1	14.55	2	14.80	14.60	-1	10,021	-0.01%
2020/07/07	0	0.00	11	14.52	14.45	-11	9,954	-0.11%
2020/07/06	0	0.00	14	14.49	14.70	-14	9,943	-0.14%
2020/07/03	1	14.15	0	0.00	14.10	1	9,952	0.01%
2020/07/02	0	0.00	1	14.10	14.15	-1	10,050	-0.01%
2020/07/01	0	0.00	15	14.25	14.35	-15	10,140	-0.15%
2020/06/30	0	0.00	1	14.20	14.25	-1	10,164	-0.01%
2020/06/29	10	13.85	2	14.00	14.00	8	10,181	0.08%
2020/06/24	0	0.00	6	14.33	14.20	-6	10,114	-0.06%
2020/06/23	0	0.00	3	14.35	14.30	-3	10,084	-0.03%
2020/06/22	0	0.00	2	14.40	14.55	-2	10,079	-0.02%
2020/06/19	3	14.45	14	14.56	14.45	-11	10,290	-0.11%
2020/06/18	15	14.93	10	14.70	14.85	5	10,179	0.05%
2020/06/17	13	15.12	7	14.93	14.75	6	10,112	0.06%
2020/06/16	17	14.49	64	14.63	15.10	-47	9,644	-0.49%
2020/06/15	5	13.94	8	13.96	13.75	-3	8,973	-0.03%
2020/06/12	10	13.30	12	13.28	13.45	-2	8,919	-0.02%
2020/06/11	0	0.00	75	13.55	13.60	-75	9,002	-0.83%
2020/06/10	0	0.00	51	14.10	13.85	-51	9,104	-0.56%
2020/06/09	0	0.00	3	13.75	13.90	-3	9,041	-0.03%
2020/06/08	0	0.00	3	13.55	13.50	-3	9,310	-0.03%
2020/06/05	1	13.70	0	0.00	13.65	1	9,508	0.01%
2020/06/04	14	13.45	0	0.00	13.45	14	9,736	0.14%
2020/06/03	1	13.85	28	13.93	13.75	-27	9,877	-0.27%
2020/06/02	6	13.36	0	0.00	13.30	6	9,928	0.06%
2020/06/01	0	0.00	4	13.23	13.25	-4	10,142	-0.04%
2020/05/29	0	0.00	1	13.30	13.20	-1	10,505	-0.01%
2020/05/28	100	13.35	14	13.31	13.10	86	10,702	0.80%
2020/05/25	1	12.00	0	0.00	12.25	1	13,606	0.01%
2020/05/21	0	0.00	6	12.53	12.55	-6	14,118	-0.04%
2020/05/20	1	12.55	0	0.00	12.55	1	14,374	0.01%
2020/05/19	2	12.95	7	12.82	12.80	-5	14,879	-0.03%
2020/05/15	1	12.15	1	12.20	12.00	0	15,174	0.00%
2020/05/14	13	12.09	0	0.00	12.05	13	15,208	0.09%
2020/05/12	12	12.64	0	0.00	12.60	12	15,106	0.08%
2020/05/08	43	12.34	0	0.00	12.15	43	14,963	0.29%
2020/05/07	17	12.57	4	12.58	12.30	13	14,839	0.09%
2020/05/06	10	12.60	23	12.78	12.45	-13	14,409	-0.09%
2020/05/05	13	13.07	3	13.20	13.05	10	14,246	0.07%
2020/05/04	10	13.00	0	0.00	13.00	10	14,232	0.07%
2020/04/30	0	0.00	4	13.45	13.40	-4	14,190	-0.03%
2020/04/29	18	13.27	10	13.25	13.15	8	14,217	0.06%
2020/04/28	11	13.10	1	13.10	13.10	10	14,145	0.07%
2020/04/27	15	13.10	0	0.00	13.00	15	14,252	0.11%
2020/04/24	1	12.45	0	0.00	12.40	1	14,183	0.01%
2020/04/23	12	12.63	0	0.00	12.45	12	14,209	0.08%
2020/04/22	1	12.45	0	0.00	12.45	1	14,342	0.01%
2020/04/21	2	12.95	0	0.00	12.40	2	14,360	0.01%
2020/04/17	2	12.90	1	12.90	13.00	1	14,282	0.01%
2020/04/16	13	13.11	0	0.00	13.10	13	14,182	0.09%
2020/04/15	30	13.07	32	13.25	13.35	-2	14,176	-0.01%
2020/04/14	0	0.00	2	12.70	12.60	-2	14,042	-0.01%
2020/04/13	2	12.40	0	0.00	12.35	2	14,138	0.01%
2020/04/10	2	12.55	0	0.00	12.60	2	14,301	0.01%
2020/04/09	10	12.46	0	0.00	12.55	10	14,554	0.07%
2020/04/08	10	12.45	2	12.50	12.50	8	14,715	0.05%
2020/04/07	1	12.35	1	12.60	12.35	0	14,648	0.00%
2020/04/06	1	12.35	5	12.40	12.35	-4	14,582	-0.03%
2020/04/01	1	11.60	7	11.91	11.95	-6	14,596	-0.04%
2020/03/31	6	11.68	0	0.00	11.55	6	14,852	0.04%
2020/03/30	0	0.00	14	11.63	11.65	-14	14,875	-0.09%
2020/03/27	5	11.56	1	11.85	11.40	4	14,844	0.03%
2020/03/26	13	11.71	0	0.00	11.60	13	14,789	0.09%
2020/03/25	5	11.80	4	11.93	11.65	1	14,807	0.01%
2020/03/23	3	10.70	6	10.78	10.95	-3	14,700	-0.02%
2020/03/20	3	11.38	1	11.40	11.40	2	14,672	0.01%
2020/03/19	0	0.00	1	10.80	10.70	-1	14,718	-0.01%
2020/03/18	4	12.50	0	0.00	11.85	4	14,753	0.03%
2020/03/17	1	12.80	1	12.90	12.75	0	14,623	0.00%
2020/03/16	2	12.75	0	0.00	12.75	2	14,477	0.01%
2020/03/13	6	13.01	2	13.30	13.50	4	14,271	0.03%
2020/03/12	4	14.39	100	14.43	14.35	-96	14,018	-0.68%
2020/03/11	7	16.17	0	0.00	15.90	7	13,831	0.05%
2020/03/10	4	16.04	2	16.13	16.45	2	13,569	0.01%
2020/03/09	4	16.98	9	16.67	16.20	-5	13,285	-0.04%
2020/03/06	0	0.00	11	17.04	16.90	-11	13,005	-0.08%
2020/03/05	6	17.43	3	17.53	17.50	3	12,656	0.02%
2020/03/04	9	17.71	1	17.90	17.60	8	12,393	0.06%
2020/03/03	4	18.06	7	18.09	18.05	-3	11,946	-0.03%
2020/03/02	17	18.39	2	18.23	17.90	15	11,585	0.13%
2020/02/27	31	18.55	81	18.75	18.20	-50	11,017	-0.45%
2020/02/26	46	17.77	67	17.95	18.05	-21	9,546	-0.22%
2020/02/25	0	0.00	20	16.59	16.45	-20	8,046	-0.25%
2020/02/24	22	16.41	8	16.49	16.60	14	7,737	0.18%
2020/02/21	0	0.00	70	16.00	16.25	-70	7,447	-0.94%
2020/02/20	64	16.20	78	16.40	16.10	-14	7,157	-0.20%
2020/02/19	2	15.65	138	15.70	15.85	-136	6,594	-2.06%	大賣/鉅額交易
2020/02/18	1	15.05	6	15.03	15.05	-5	6,160	-0.08%
2020/02/14	0	0.00	10	14.25	14.25	-10	5,894	-0.17%
2020/02/12	0	0.00	10	14.10	14.05	-10	5,987	-0.17%
2020/02/11	0	0.00	1	14.10	14.10	-1	6,007	-0.02%
2020/02/10	5	13.80	4	13.85	13.80	1	6,031	0.02%
2020/02/07	16	13.91	5	13.80	14.05	11	6,037	0.18%
2020/02/06	1	13.90	0	0.00	13.85	1	6,019	0.02%
2020/02/04	1	13.55	0	0.00	13.45	1	5,973	0.02%
2020/02/03	10	13.30	5	13.29	13.40	5	5,965	0.08%
2020/01/31	1	13.85	29	13.71	13.80	-28	5,836	-0.48%
2020/01/30	30	14.00	4	13.60	13.60	26	5,811	0.45%
2020/01/20	10	15.00	0	0.00	15.05	10	5,710	0.18%
2020/01/17	52	14.95	3	15.00	14.95	49	5,677	0.86%
2020/01/16	103	14.72	100	14.85	14.85	3	5,645	0.05%	大買/
2020/01/13	2	15.30	0	0.00	15.20	2	5,521	0.04%
2020/01/10	55	15.50	4	15.35	15.30	51	5,570	0.92%
2020/01/09	38	15.45	0	0.00	15.50	38	5,566	0.68%
2020/01/08	108	15.23	111	15.35	15.20	-3	5,523	-0.05%	大買/大賣/
2020/01/07	15	15.88	0	0.00	15.60	15	5,417	0.28%
2020/01/06	52	15.98	22	15.95	15.90	30	5,266	0.57%
2020/01/03	33	15.70	6	16.09	15.70	27	5,073	0.53%
2020/01/02	5	15.64	29	15.56	15.75	-24	4,772	-0.50%
2019/12/31	0	0.00	18	14.97	15.05	-18	4,537	-0.40%
2019/12/30	0	0.00	3	14.85	15.00	-3	4,477	-0.07%
2019/12/27	15	15.09	3	15.05	15.00	12	4,400	0.27%
2019/12/26	17	14.94	5	14.78	14.95	12	4,265	0.28%
2019/12/25	0	0.00	1	14.25	14.30	-1	3,898	-0.03%
2019/12/24	0	0.00	8	14.35	14.20	-8	3,820	-0.21%
2019/12/20	0	0.00	10	14.27	14.35	-10	3,750	-0.27%
2019/12/19	0	0.00	63.8	14.67	14.65	-63.8	3,677	-1.73%
2019/12/18	6	14.63	0	0.00	14.70	6	3,566	0.17%
2019/12/17	10	14.55	18	14.55	14.55	-8	3,473	-0.23%
2019/12/16	55	14.35	10	14.50	14.40	45	3,346	1.34%
2019/12/13	18	14.13	7	14.06	14.10	11	3,149	0.35%
2019/12/12	10	13.75	3	13.83	13.75	7	2,886	0.24%
2019/12/11	0	0.00	3	13.75	13.70	-3	2,782	-0.11%
2019/12/10	0	0.00	2	13.65	13.75	-2	2,747	-0.07%
2019/12/09	5	13.65	1	13.65	13.75	4	2,715	0.15%
2019/12/06	9	13.36	8	13.45	13.45	1	2,609	0.04%
2019/12/05	10	12.97	0	0.00	12.95	10	2,471	0.40%
2019/12/02	4	13.05	0	0.00	13.05	4	2,479	0.16%
2019/11/26	2	13.20	0	0.00	13.15	2	2,526	0.08%
2019/11/25	4	13.20	0	0.00	13.25	4	2,513	0.16%
2019/11/22	5	13.30	0	0.00	13.20	5	2,517	0.20%
2019/11/21	3	13.35	0	0.00	13.35	3	2,524	0.12%
2019/11/15	0	0.00	1	13.15	13.15	-1	2,556	-0.04%
2019/11/14	11	13.10	0	0.00	13.00	11	2,553	0.43%
2019/11/13	6	13.20	0	0.00	13.10	6	2,553	0.24%
2019/11/05	0	0.00	1	13.70	13.70	-1	2,340	-0.04%
2019/10/31	1	13.55	0	0.00	13.55	1	2,329	0.04%
2019/10/29	1	13.70	0	0.00	13.65	1	2,332	0.04%
2019/10/25	2	13.75	0	0.00	13.75	2	2,300	0.09%
2019/10/22	7	13.90	0	0.00	13.90	7	2,302	0.30%
2019/10/21	28	13.84	0	0.00	13.85	28	2,297	1.22%
2019/10/17	4	13.50	0	0.00	13.55	4	2,206	0.18%
2019/10/14	0	0.00	1	13.70	13.70	-1	2,523	-0.04%
2019/10/09	1	13.50	0	0.00	13.50	1	2,506	0.04%
2019/10/08	1	13.60	0	0.00	13.60	1	2,494	0.04%
2019/10/03	10	13.60	0	0.00	13.60	10	2,488	0.40%
2019/10/02	2	13.70	0	0.00	13.70	2	2,498	0.08%
2019/10/01	0	0.00	4	13.80	13.85	-4	2,499	-0.16%
2019/09/27	10	13.70	0	0.00	13.65	10	2,516	0.40%
2019/09/25	0	0.00	1	14.05	13.95	-1	2,527	-0.04%
2019/09/19	0	0.00	10	14.60	14.55	-10	2,514	-0.40%
2019/09/11	0	0.00	1	14.65	14.50	-1	2,589	-0.04%
2019/09/09	2	14.93	10	15.02	14.65	-8	2,563	-0.31%
2019/09/05	0	0.00	1	14.70	14.55	-1	2,505	-0.04%
2019/09/03	0	0.00	1	14.50	14.70	-1	2,606	-0.04%
2019/09/02	10	14.25	0	0.00	14.25	10	2,565	0.39%
2019/08/30	0	0.00	3	13.95	14.05	-3	2,641	-0.11%
2019/08/28	5	13.75	0	0.00	13.70	5	2,699	0.19%
2019/08/27	10	13.70	0	0.00	13.65	10	2,853	0.35%
2019/08/26	0	0.00	4	13.40	13.60	-4	3,247	-0.12%
2019/08/16	2	13.35	0	0.00	13.55	2	3,343	0.06%
2019/08/15	13	13.41	2	13.50	13.55	11	3,329	0.33%
2019/08/14	3	13.85	0	0.00	13.70	3	3,336	0.09%
2019/08/07	1	14.35	0	0.00	14.15	1	3,392	0.03%
2019/08/05	2	14.20	0	0.00	14.25	2	3,463	0.06%
2019/08/02	0	0.00	1	14.55	14.55	-1	3,614	-0.03%
2019/07/26	10	15.20	0	0.00	15.25	10	4,014	0.25%
2019/07/22	0	0.00	5	15.20	15.35	-5	4,861	-0.10%
2019/07/18	1	15.25	0	0.00	15.30	1	4,860	0.02%
2019/07/17	6	15.65	0	0.00	15.60	6	4,838	0.12%
2019/07/16	3	15.70	8	15.79	16.00	-5	4,789	-0.10%
2019/07/11	1	14.75	0	0.00	14.70	1	4,661	0.02%
2019/07/08	1	14.85	2	14.60	14.60	-1	4,890	-0.02%
2019/07/05	7	14.95	0	14.90	14.90	7	4,981	0.14%
2019/07/04	5	14.85	3	14.97	14.90	2	5,059	0.04%
2019/07/02	0	0.00	1	14.80	14.90	-1	5,200	-0.02%
2019/07/01	0	0.00	10	14.70	14.70	-10	5,250	-0.19%
2019/06/27	11	14.95	0	0.00	15.05	11	5,447	0.20%
2019/06/25	0	0.00	1	14.65	14.65	-1	5,511	-0.02%
2019/06/17	0	0.00	1	14.60	14.40	-1	6,523	-0.02%
2019/06/14	3	14.50	0	0.00	14.50	3	7,034	0.04%
2019/06/12	1	14.60	0	0.00	14.70	1	8,354	0.01%
2019/06/11	5	14.30	0	0.00	14.30	5	8,449	0.06%
2019/06/10	1	14.05	0	0.00	14.05	1	8,771	0.01%
2019/06/06	1	14.05	0	0.00	14.05	1	9,203	0.01%
2019/06/04	3	14.30	0	0.00	14.30	3	9,419	0.03%
2019/06/03	1	14.55	0	0.00	14.10	1	9,449	0.01%
2019/05/28	1	15.00	0	0.00	15.50	1	9,215	0.01%
2019/05/27	5	15.19	1	15.10	15.20	4	9,364	0.04%
2019/05/24	0	0.00	1	15.60	15.45	-1	9,482	-0.01%
2019/05/23	1	15.40	0	0.00	15.45	1	9,507	0.01%
2019/05/22	5	16.00	0	0.00	15.95	5	9,526	0.05%
2019/05/21	0	0.00	2	16.10	16.00	-2	9,584	-0.02%
2019/05/17	7	15.54	0	0.00	15.50	7	9,715	0.07%
2019/05/16	0	0.00	45	16.02	15.80	-45	9,869	-0.46%
2019/05/15	0	0.00	1	15.65	15.90	-1	10,090	-0.01%
2019/05/14	6	15.21	1	15.40	15.45	5	10,199	0.05%
2019/05/13	11	15.31	0	0.00	15.30	11	10,319	0.11%
2019/05/10	3	15.60	2	15.45	15.50	1	10,295	0.01%
2019/05/09	1	16.50	1	16.50	16.40	0	10,147	0.00%
2019/05/07	3	16.80	6	17.05	16.80	-3	10,112	-0.03%
2019/05/06	16	16.68	0	0.00	16.75	16	10,056	0.16%
2019/05/03	6	17.73	0	0.00	17.55	6	9,947	0.06%
2019/05/02	68	18.11	5	17.85	17.70	63	9,848	0.64%
2019/04/30	3.3	17.77	14	17.57	18.10	-10.7	9,508	-0.11%
2019/04/29	0	0.00	1	17.20	16.90	-1	9,059	-0.01%
2019/04/25	4	16.88	0	0.00	16.75	4	8,987	0.04%
2019/04/24	4	16.98	16	16.90	16.90	-12	8,990	-0.13%
2019/04/23	4	16.96	0	0.00	17.00	4	8,962	0.04%
2019/04/18	6	16.61	0	0.00	16.45	6	8,863	0.07%
2019/04/17	3	16.78	0	0.00	16.85	3	8,861	0.03%
2019/04/16	5	16.95	0	0.00	17.00	5	8,858	0.06%
2019/04/12	3	16.48	0	0.00	16.35	3	8,782	0.03%
2019/04/11	10	16.85	4	16.65	16.65	6	8,701	0.07%
2019/04/09	3	17.10	0	0.00	17.05	3	8,563	0.04%
2019/04/08	15	17.28	10	17.30	17.20	5	8,487	0.06%
2019/04/03	22	17.39	1	17.35	17.40	21	8,414	0.25%
2019/04/02	3	17.60	1	17.60	17.65	2	8,362	0.02%
2019/04/01	8	17.00	0	0.00	17.10	8	8,220	0.10%
2019/03/29	1	17.05	0	0.00	17.05	1	8,137	0.01%
2019/03/28	0	0.00	1	17.15	17.20	-1	8,115	-0.01%
2019/03/27	1	17.25	0	0.00	17.20	1	8,136	0.01%
2019/03/26	1	17.05	0	0.00	17.10	1	8,096	0.01%
2019/03/25	11	17.15	0	0.00	17.05	11	8,034	0.14%
2019/03/22	23	17.46	6	17.49	17.45	17	7,913	0.21%
2019/03/21	3	18.23	2	18.30	18.15	1	7,644	0.01%
2019/03/20	18	18.29	4	18.33	18.05	14	7,508	0.19%
2019/03/19	13	19.36	3	19.70	18.90	10	7,176	0.14%
2019/03/18	41	20.86	2	21.10	20.75	39	6,678	0.58%
2019/03/15	2	20.25	7	20.41	20.85	-5	6,362	-0.08%
2019/03/14	5	18.90	8	19.19	19.30	-3	5,534	-0.05%
2019/03/13	7	19.11	6	19.13	18.95	1	5,465	0.02%
2019/03/12	6	18.76	9	18.79	19.00	-3	5,169	-0.06%
2019/03/11	3	18.00	37	17.63	17.70	-34	4,796	-0.71%
2019/03/08	1	16.90	0	0.00	16.95	1	4,838	0.02%
2019/03/07	8	17.61	1	17.75	17.25	7	4,883	0.14%
2019/03/06	1	17.35	1	17.60	17.80	0	4,838	0.00%
2019/03/05	1	17.70	1	17.75	17.65	0	4,744	0.00%
2019/02/27	2	17.38	3	17.32	17.45	-1	4,632	-0.02%
2019/02/26	2	17.70	14	17.84	17.80	-12	4,707	-0.25%
2019/02/25	4	17.71	3	17.60	17.95	1	4,584	0.02%
2019/02/22	2	17.18	0	0.00	17.10	2	4,436	0.05%
2019/02/21	1	17.05	2	17.20	17.30	-1	4,426	-0.02%
2019/02/15	11	16.92	0	0.00	17.05	11	4,241	0.26%
2019/02/14	2	17.00	13	17.02	17.15	-11	4,070	-0.27%
2019/02/13	0	0.00	5	16.19	16.40	-5	3,827	-0.13%
2019/02/12	1	15.95	7	15.93	16.05	-6	3,718	-0.16%
2019/02/11	0	0.00	1	15.20	15.30	-1	3,568	-0.03%
2019/01/30	10	15.20	0	0.00	15.15	10	3,574	0.28%
2019/01/29	0	0.00	10	15.15	15.10	-10	3,613	-0.28%
2019/01/28	4	15.05	19	15.10	15.05	-15	3,608	-0.42%
2019/01/24	0	0.00	3	14.65	14.80	-3	3,623	-0.08%
2019/01/18	1	14.40	0	0.00	14.50	1	3,634	0.03%
2019/01/16	1	14.35	0	0.00	14.35	1	3,668	0.03%
2019/01/15	0	0.00	1	14.10	14.20	-1	3,691	-0.03%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	0	0.00	2	14.35	14.35	-2	3,755	-0.05%
2019/01/08	5	14.02	0	0.00	14.15	5	3,730	0.13%
2019/01/04	8	13.31	0	0.00	13.45	8	3,760	0.21%
2019/01/03	1	13.80	0	0.00	13.70	1	3,874	0.03%
2018/12/28	2	14.28	0	0.00	14.25	2	3,918	0.05%
2018/12/26	4	14.43	2	14.25	14.20	2	4,016	0.05%
2018/12/25	14	14.29	1	14.30	14.20	13	4,046	0.32%
2018/12/24	0	0.00	1	14.75	14.65	-1	4,019	-0.02%
2018/12/21	26	14.84	0	0.00	14.95	26	4,042	0.64%
2018/12/20	1	15.10	0	0.00	15.05	1	4,088	0.02%
2018/12/19	3	15.37	0	0.00	15.40	3	4,039	0.07%
2018/12/18	2	15.60	0	0.00	15.55	2	4,038	0.05%
2018/12/14	0	0.00	1	15.90	15.85	-1	4,088	-0.02%
2018/12/13	0	0.00	2	16.00	16.05	-2	4,111	-0.05%
2018/12/12	1	16.05	0	0.00	16.05	1	4,123	0.02%
2018/12/10	4	15.91	0	0.00	15.80	4	4,204	0.10%
2018/12/07	10	16.60	1	16.60	16.60	9	4,121	0.22%
2018/12/06	3	16.52	0	0.00	16.45	3	4,073	0.07%
2018/12/05	2	17.00	0	0.00	17.05	2	4,049	0.05%
2018/12/04	1	17.35	2	17.35	17.30	-1	4,125	-0.02%
2018/12/03	12	17.52	6	17.53	17.50	6	4,110	0.15%
2018/11/30	0	0.00	3	16.97	17.10	-3	3,861	-0.08%
2018/11/29	0	0.00	15	16.64	16.50	-15	3,754	-0.40%
2018/11/28	0	0.00	6	16.43	16.35	-6	3,720	-0.16%
2018/11/27	3	16.27	0.1	16.40	16.35	2.9	3,722	0.08%
2018/11/23	2	17.00	0	0.00	16.35	2	3,702	0.05%
2018/11/22	0	0.00	1	16.40	16.70	-1	3,519	-0.03%
2018/11/21	0	0.00	12	16.21	16.25	-12	3,452	-0.35%
2018/11/19	10	16.45	2	16.50	16.50	8	3,520	0.23%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/13	1	15.90	0	0.00	16.00	1	3,766	0.03%
2018/11/08	0	0.00	3	16.45	16.30	-3	4,025	-0.07%
2018/11/07	5	16.18	2	16.20	16.30	3	4,070	0.07%
2018/11/06	0	0.00	11	16.06	16.05	-11	4,169	-0.26%
2018/11/05	1	16.70	1	16.90	16.80	0	4,168	0.00%
2018/11/02	1	16.75	2	16.50	16.75	-1	4,275	-0.02%
2018/11/01	3	16.18	2	16.20	16.30	1	4,277	0.02%
2018/10/29	4	15.05	0	0.00	15.10	4	4,722	0.08%
2018/10/25	2	15.95	0	0.00	15.75	2	4,873	0.04%
2018/10/23	1	16.90	0	0.00	16.70	1	5,609	0.02%
2018/10/22	0	0.00	4	17.38	17.40	-4	5,613	-0.07%
2018/10/19	4	16.76	0	0.00	16.70	4	5,623	0.07%
2018/10/18	1	17.00	0	0.00	17.10	1	5,635	0.02%
2018/10/17	0	0.00	5	17.22	17.15	-5	5,652	-0.09%
2018/10/16	9	16.91	0	0.00	16.90	9	5,653	0.16%
2018/10/15	11	17.31	12	17.47	17.25	-1	5,660	-0.02%
2018/10/12	3	16.42	1	16.55	16.90	2	5,626	0.04%
2018/10/11	3	16.77	1	16.75	16.75	2	5,614	0.04%
2018/10/09	0	0.00	1	18.60	18.60	-1	5,484	-0.02%
2018/10/08	4	18.75	3	18.73	18.65	1	5,492	0.02%
2018/10/05	3	19.37	107	19.46	19.05	-104	5,455	-1.91%	大賣/鉅額交易
2018/10/04	12	20.28	0	0.00	20.30	12	5,367	0.22%
2018/09/27	1	21.45	1	21.75	21.35	0	5,676	0.00%
2018/09/20	0	0.00	8	21.98	21.25	-8	5,778	-0.14%
2018/09/19	1	21.70	2	22.30	22.05	-1	5,749	-0.02%
2018/09/18	11	21.45	0	0.00	21.40	11	5,773	0.19%
2018/09/17	0	0.00	5	21.66	21.70	-5	5,846	-0.09%
2018/09/14	1	20.55	1	20.60	20.95	0	5,829	0.00%
2018/09/13	11	20.30	0	0.00	20.25	11	5,831	0.19%
2018/09/12	0	0.00	1	20.15	20.20	-1	5,833	-0.02%
2018/09/11	30	20.11	0	0.00	20.50	30	5,845	0.51%
2018/09/10	37	20.36	0	20.40	20.25	37	5,816	0.64%
2018/09/07	21	21.86	2	21.70	21.40	19	5,732	0.33%
2018/09/06	1	22.20	0	0.00	22.35	1	5,723	0.02%
2018/09/04	4	23.08	5	23.10	23.05	-1	5,693	-0.02%
2018/08/28	3	23.20	0	0.00	23.05	3	5,774	0.05%
2018/08/24	3	23.22	3	23.28	23.00	0	5,806	0.00%
2018/08/23	1	23.95	29	23.51	23.80	-28	5,783	-0.48%
2018/08/22	4	22.21	0.4	22.30	22.20	3.6	5,559	0.06%
2018/08/20	0	0.00	3	22.20	22.05	-3	5,544	-0.05%
2018/08/17	0	0.00	4	21.98	21.70	-4	5,499	-0.07%
2018/08/15	5	21.53	0	0.00	21.40	5	5,392	0.09%
2018/08/14	1	21.60	0	0.00	22.20	1	5,323	0.02%
2018/08/13	4	22.21	21	22.66	22.05	-17	5,275	-0.32%
2018/08/10	2	23.53	7	23.59	23.50	-5	5,161	-0.10%
2018/08/09	15	23.41	0	0.00	23.65	15	5,148	0.29%
2018/08/08	13	24.31	0	0.00	24.25	13	5,070	0.26%
2018/08/07	29	24.93	0	0.00	24.50	29	5,041	0.58%
2018/08/03	4	26.54	0	0.00	26.40	4	4,706	0.08%
2018/08/02	4	26.88	0	0.00	26.70	4	4,799	0.08%
2018/08/01	2	27.45	2	27.45	27.55	0	4,725	0.00%
2018/07/31	6	27.30	16	27.66	26.90	-10	4,639	-0.22%
2018/07/30	14	27.37	39	26.92	27.60	-25	4,313	-0.58%
2018/07/27	0	0.00	1	25.20	25.10	-1	3,894	-0.03%
2018/07/26	0	0.00	2	25.00	24.80	-2	3,871	-0.05%
2018/07/25	0	0.00	7	24.55	24.80	-7	3,834	-0.18%
2018/07/24	0	0.00	2	23.75	24.15	-2	3,781	-0.05%
2018/07/23	6	23.85	2	24.05	23.85	4	3,801	0.11%
2018/07/18	1	24.65	0	0.00	24.70	1	3,860	0.03%
2018/07/17	3	24.70	0	0.00	24.50	3	3,872	0.08%
2018/07/16	3	25.20	2	25.45	25.05	1	4,030	0.02%
2018/07/13	0	0.00	2	25.05	25.15	-2	4,033	-0.05%
2018/07/11	1	24.65	0	0.00	24.60	1	4,045	0.02%
2018/07/10	2	24.63	0	0.00	24.90	2	4,040	0.05%
2018/07/09	6	25.16	11	25.01	24.90	-5	3,970	-0.13%
2018/07/05	5	23.80	0	0.00	23.05	5	3,845	0.13%
2018/07/04	0	0.00	12	23.80	23.70	-12	4,001	-0.30%
2018/07/03	19	25.90	40	26.00	25.25	-21	3,992	-0.53%
2018/07/02	40	26.30	0	0.00	26.05	40	3,895	1.03%
2018/06/27	5	26.75	16	26.77	26.40	-11	3,717	-0.30%
2018/06/26	20	26.05	0	0.00	26.05	20	3,635	0.55%
2018/06/22	4	27.74	0	0.00	27.40	4	3,494	0.11%
2018/06/21	2	28.90	0	0.00	28.40	2	3,478	0.06%
2018/06/20	3	28.62	0	0.00	28.55	3	3,504	0.09%
2018/06/19	36	29.50	2	28.85	28.80	34	3,489	0.97%
2018/06/15	13	30.08	0	0.00	30.00	13	3,478	0.37%
2018/06/14	3	31.05	0	0.00	30.65	3	3,462	0.09%
2018/06/13	5	31.95	0	31.60	31.60	5	3,434	0.15%
2018/06/11	1	31.50	0	0.00	31.55	1	3,459	0.03%
2018/05/22	5	33.10	0	0.00	33.10	5	4,115	0.12%
2018/05/18	3	33.80	0	0.00	33.70	3	4,158	0.07%
2018/05/15	5	35.30	0	0.00	34.70	5	4,137	0.12%
2018/05/10	1	34.00	2	34.38	33.50	-1	4,197	-0.02%
2018/05/08	1	34.40	1	35.40	35.20	0	4,133	0.00%
2018/05/07	1	34.90	0	0.00	34.60	1	4,137	0.02%
2018/05/02	3	35.38	0	0.00	35.40	3	4,296	0.07%
2018/04/26	0	0.00	1	36.10	35.00	-1	4,413	-0.02%
2018/04/24	0	0.00	3	36.65	37.00	-3	4,688	-0.06%
2018/04/23	2	36.85	0	0.00	37.30	2	4,693	0.04%
2018/04/20	0	0.00	4	37.04	37.20	-4	4,703	-0.09%
2018/04/19	0	0.00	12	34.63	35.50	-12	4,564	-0.26%
2018/04/11	10	35.70	20	35.03	35.00	-10	5,325	-0.19%
2018/04/10	1	35.45	1	35.45	35.45	0	5,281	0.00%
2018/04/03	1	32.70	4	32.50	32.75	-3	5,138	-0.06%
2018/03/30	2	32.70	2	32.90	32.35	0	5,521	0.00%
2018/03/23	18	32.81	15	33.23	32.85	3	5,831	0.05%
2018/03/20	4	35.18	0	0.00	35.15	4	6,175	0.06%
2018/03/19	9	36.03	1	35.80	36.00	8	6,203	0.13%
2018/03/15	15	37.40	15	37.60	37.25	0	6,276	0.00%
2018/03/14	13	37.78	13	37.48	37.75	0	6,286	0.00%
2018/03/13	0	0.00	1	37.80	37.60	-1	6,329	-0.02%
2018/03/12	1	37.50	9	37.68	37.60	-8	6,478	-0.12%
2018/03/09	0	0.00	8	37.20	36.80	-8	6,687	-0.12%
2018/03/08	1	36.50	0	0.00	36.50	1	6,698	0.01%
2018/03/07	1	36.15	2	36.43	36.10	-1	6,789	-0.01%
2018/03/06	30	36.08	34	35.55	36.10	-4	6,922	-0.06%
2018/03/05	2	36.85	0	0.00	36.15	2	6,935	0.03%
2018/03/02	7	37.15	0	0.00	37.65	7	6,967	0.10%
2018/02/26	17	36.96	15	37.05	37.00	2	6,882	0.03%
2018/02/23	0	0.00	1	33.00	34.70	-1	6,714	-0.01%
2018/02/12	0	0.00	10	31.20	31.05	-10	6,984	-0.14%
2018/02/09	0	0.00	1	31.45	31.55	-1	7,023	-0.01%
2018/02/07	0	0.00	1	32.20	31.65	-1	7,052	-0.01%
2018/02/06	6	32.76	4	31.20	31.20	2	7,074	0.03%
2018/02/05	5	34.01	4	34.20	34.20	1	6,997	0.01%
2018/02/01	0	0.00	1	34.45	34.50	-1	7,156	-0.01%
2018/01/31	1	33.70	0	0.00	33.40	1	7,224	0.01%
2018/01/29	0	0.00	3	34.35	33.70	-3	7,487	-0.04%
2018/01/26	0	0.00	2	35.10	35.00	-2	7,417	-0.03%
2018/01/23	1	36.00	0	0.00	36.00	1	7,637	0.01%
2018/01/19	5	35.97	2	35.83	36.45	3	7,686	0.04%
2018/01/18	4	37.98	0	0.00	37.75	4	7,468	0.05%
2018/01/11	16	36.72	20	37.17	36.70	-4	8,320	-0.05%
2018/01/10	20	37.25	0	0.00	37.25	20	8,355	0.24%
2018/01/09	1	38.00	0	0.00	38.00	1	8,291	0.01%
2018/01/08	24	38.59	0	0.00	38.00	24	8,252	0.29%
2018/01/02	1	41.50	0	0.00	41.45	1	8,679	0.01%