榮成 (1909)-凱基-基隆券商分點個股進出

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
15.30
漲跌
▼0.10
漲幅
-0.65%
成交量
1,354張
產業
上市造紙類股
781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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	4	15.40	1	15.40	15.40	3	1,965	0.15%
2024/05/06	0	0.00	1	15.55	15.60	-1	1,948	-0.05%
2024/05/03	4	15.68	0	0.00	15.70	4	1,926	0.21%
2024/05/02	0	0.00	4	15.94	15.95	-4	1,900	-0.21%
2024/04/29	2	15.65	6	15.78	15.90	-4	1,839	-0.22%
2024/04/26	6	15.30	7	15.41	15.45	-1	1,789	-0.06%
2024/04/25	0	0.00	6	15.58	15.50	-6	1,767	-0.34%
2024/04/24	0	0.00	4	15.25	15.20	-4	1,613	-0.25%
2024/04/23	1	15.00	1	14.85	15.00	0	1,596	0.00%
2024/04/22	1	15.05	15	15.10	15.10	-14	1,611	-0.87%
2024/04/16	8	14.58	6	14.55	14.55	2	1,488	0.13%
2024/04/15	6	14.70	0	0.00	14.70	6	1,452	0.41%
2024/04/12	0	0.00	11	14.95	14.95	-11	1,421	-0.77%
2024/04/11	0	0.00	3	14.95	14.85	-3	1,415	-0.21%
2024/04/10	3	15.20	0	0.00	15.10	3	1,400	0.21%
2024/04/09	0	0.00	6	15.20	15.20	-6	1,387	-0.43%
2024/04/08	5	14.85	4	14.90	15.00	1	1,327	0.08%
2024/04/03	0	0.00	4	14.85	14.90	-4	1,294	-0.31%
2024/04/01	0	0.00	1	14.95	14.95	-1	1,282	-0.08%
2024/03/28	0	0.00	9	14.72	14.55	-9	1,234	-0.73%
2024/03/27	3	14.50	0	0.00	14.60	3	1,199	0.25%
2024/03/25	0	0.00	16.1	14.63	14.70	-16.1	1,183	-1.36%
2024/03/21	14	14.20	21	14.34	14.40	-7	1,200	-0.58%
2024/03/19	14	14.16	16	14.20	14.20	-2	1,200	-0.17%
2024/03/18	0	14.30	10	14.25	14.30	-10	1,236	-0.81%
2024/03/15	11	14.15	0	0.00	14.15	11	1,235	0.89%
2024/03/14	0	0.00	10	14.35	14.35	-10	1,229	-0.81%
2024/03/13	0	0.00	3	14.40	14.45	-3	1,235	-0.24%
2024/03/11	0	0.00	1	14.30	14.30	-1	1,204	-0.08%
2024/03/08	9	13.95	9	14.00	14.05	0	1,196	0.00%
2024/03/07	13	14.03	13	14.10	14.05	0	1,198	0.00%
2024/03/05	3	14.40	0	0.00	14.35	3	1,171	0.26%
2024/03/04	0	0.00	1	14.60	14.30	-1	1,159	-0.09%
2024/03/01	4	13.95	40	14.01	14.00	-36	1,113	-3.23%
2024/02/29	23	13.96	23	14.01	13.95	0	1,115	0.00%
2024/02/27	25	14.01	0	0.00	13.95	25	1,124	2.22%
2024/02/26	0	14.05	8	14.13	14.10	-8	1,113	-0.72%
2024/02/23	8	14.05	4	14.10	14.05	4	1,121	0.36%
2024/02/22	21	14.11	13	14.18	14.15	8	1,132	0.71%
2024/02/21	20	14.13	12	14.17	14.15	8	1,131	0.71%
2024/02/19	0	0.00	1	14.35	14.35	-1	1,145	-0.09%
2024/02/16	0	0.00	2	14.18	14.15	-2	1,182	-0.17%
2024/02/15	0	0.00	24	13.96	14.00	-24	1,182	-2.03%
2024/02/05	28	13.74	6	13.80	13.75	22	1,183	1.86%
2024/02/02	1	13.90	0	0.00	13.90	1	1,174	0.09%
2024/01/31	0	0.00	24	13.90	13.85	-24	1,180	-2.03%
2024/01/30	6	13.80	6	13.95	13.80	0	1,185	0.00%
2024/01/29	16	13.91	24	14.03	13.90	-8	1,187	-0.67%
2024/01/26	0	0.00	12	14.02	14.00	-12	1,202	-1.00%
2024/01/25	8	13.93	4	14.00	13.90	4	1,208	0.33%
2024/01/24	4	14.05	18	14.04	14.10	-14	1,224	-1.14%
2024/01/23	4	13.70	12	13.82	13.85	-8	1,233	-0.65%
2024/01/22	5	13.67	0	0.00	13.65	5	1,239	0.40%
2024/01/19	16	13.78	12	13.85	13.75	4	1,240	0.32%
2024/01/18	12	13.82	12	13.90	13.85	0	1,252	0.00%
2024/01/17	4	13.90	4	13.95	13.90	0	1,266	0.00%
2024/01/16	14	14.04	0	0.00	14.00	14	1,285	1.09%
2024/01/15	0	0.00	9	14.36	14.25	-9	1,273	-0.71%
2024/01/12	4	14.30	16	14.36	14.25	-12	1,294	-0.93%
2024/01/11	10	14.25	13	14.34	14.30	-3	1,313	-0.23%
2024/01/10	28	14.36	0	0.00	14.25	28	1,425	1.96%
2024/01/09	17	14.62	4	14.80	14.55	13	1,451	0.90%
2024/01/08	11	14.69	12	14.78	14.70	-1	1,548	-0.06%
2024/01/05	32	14.64	4	14.70	14.70	28	1,591	1.76%
2024/01/04	8	14.58	4	14.65	14.60	4	1,614	0.25%
2024/01/03	6	14.60	0	0.00	14.60	6	1,656	0.36%
2024/01/02	1	14.75	0	0.00	14.80	1	1,684	0.06%
2023/12/20	1	14.80	0	0.00	14.85	1	1,820	0.05%
2023/12/19	0	0.00	0	14.90	14.75	0	1,823	0.00%
2023/12/18	2	15.15	2	15.30	15.05	0	1,817	0.00%
2023/12/14	0	0.00	3	14.70	14.60	-3	1,763	-0.17%
2023/12/13	3	14.50	0	0.00	14.50	3	1,756	0.17%
2023/11/28	0	0.00	2	15.10	14.90	-2	1,739	-0.11%
2023/11/20	0	0.00	2	14.70	14.70	-2	1,720	-0.12%
2023/11/17	0	0.00	6	14.58	14.65	-6	1,716	-0.35%
2023/11/16	0	0.00	34	14.55	14.60	-34	1,708	-1.99%
2023/11/15	4	14.15	42	14.34	14.45	-38	1,698	-2.24%
2023/11/14	36	14.02	3	14.10	14.00	33	1,661	1.99%
2023/11/13	2	14.00	0	0.00	14.00	2	1,670	0.12%
2023/11/08	0	0.00	4	14.20	14.25	-4	1,774	-0.23%
2023/11/07	4	14.10	23	14.23	14.10	-19	1,817	-1.05%
2023/11/06	4	14.15	22.2	14.16	14.20	-18.2	1,859	-0.98%
2023/11/03	26	13.97	22	14.06	13.95	4	1,871	0.21%
2023/11/02	8	13.83	16	13.89	13.90	-8	1,877	-0.43%
2023/11/01	24	13.80	0	0.00	13.75	24	1,897	1.26%
2023/10/31	14	13.93	20	13.96	13.85	-6	1,896	-0.32%
2023/10/30	16	13.90	8	14.03	13.95	8	1,945	0.41%
2023/10/27	12	13.88	20	13.99	13.95	-8	1,960	-0.41%
2023/10/26	32	13.96	25	14.06	13.95	7	2,034	0.34%
2023/10/25	21	14.10	0	0.00	14.15	21	2,065	1.02%
2023/10/24	2	14.05	0	0.00	14.00	2	2,202	0.09%
2023/10/23	2	14.05	0	0.00	14.10	2	2,169	0.09%
2023/10/20	1	14.05	0	0.00	14.15	1	2,178	0.05%
2023/10/18	15	14.14	2	14.45	14.45	13	2,222	0.59%
2023/10/17	4	14.48	2	14.40	14.40	2	2,124	0.09%
2023/10/16	11	14.87	9	14.79	14.70	2	2,111	0.09%
2023/10/13	4	14.45	25	14.53	14.40	-21	2,031	-1.03%
2023/10/12	15	14.15	6	14.28	14.25	9	1,999	0.45%
2023/10/11	5	14.19	0	0.00	14.20	5	1,990	0.25%
2023/10/06	4	14.25	41	14.39	14.60	-37	1,981	-1.87%
2023/10/05	54	14.13	12	14.22	14.15	42	1,963	2.14%
2023/10/04	6	14.28	0	0.00	14.20	6	1,945	0.31%
2023/10/02	10	14.59	6	14.65	14.70	4	1,918	0.21%
2023/09/27	4	14.70	0	0.00	14.75	4	1,976	0.20%
2023/09/26	0	0.00	4	14.93	14.75	-4	2,013	-0.20%
2023/09/21	5	14.73	0	0.00	14.70	5	2,198	0.23%
2023/09/14	0	0.00	3	14.95	14.90	-3	2,363	-0.13%
2023/09/13	6	14.73	12	14.79	14.80	-6	2,359	-0.25%
2023/09/12	10	14.66	0	0.00	14.65	10	2,359	0.42%
2023/09/08	10	14.55	0	0.00	14.70	10	2,357	0.42%
2023/08/31	0	0.00	1	14.95	14.90	-1	2,484	-0.04%
2023/08/30	0	0.00	8	14.85	14.95	-8	2,510	-0.32%
2023/08/29	7.1	14.77	16	14.83	14.80	-8.9	2,536	-0.35%
2023/08/28	28	14.57	11	14.62	14.65	17	2,582	0.66%
2023/08/21	3.1	14.65	0	0.00	14.60	3.1	2,625	0.12%
2023/08/18	0	0.00	12	14.84	14.70	-12	2,640	-0.45%
2023/08/17	10	14.40	0	0.00	14.60	10	2,647	0.38%
2023/08/16	4	14.60	0	0.00	14.60	4	2,639	0.15%
2023/08/15	1	14.80	0	0.00	14.85	1	2,621	0.04%
2023/08/14	7	14.94	3	15.00	14.85	4	2,618	0.15%
2023/08/11	12.1	15.51	0	0.00	15.40	12.1	2,579	0.47%
2023/08/10	2	15.90	0	0.00	15.85	2	2,542	0.08%
2023/08/09	11	16.20	0	0.00	16.20	11	2,543	0.43%
2023/08/08	0	0.00	2	16.50	16.45	-2	2,540	-0.08%
2023/08/07	3	16.45	0	0.00	16.50	3	2,564	0.12%
2023/08/04	10	16.75	0	0.00	16.70	10	2,564	0.39%
2023/08/02	5	17.16	4	16.95	16.80	1	2,593	0.04%
2023/07/31	2	16.95	4	17.05	17.00	-2	2,552	-0.08%
2023/07/28	1	16.75	0	0.00	16.80	1	2,491	0.04%
2023/07/27	0	0.00	13	16.84	16.90	-13	2,463	-0.53%
2023/07/24	11.2	15.91	2	16.35	16.40	9.2	2,450	0.38%
2023/07/20	0	0.00	1	16.30	16.25	-1	2,723	-0.04%
2023/07/19	3	16.05	0	0.00	16.05	3	3,032	0.10%
2023/07/14	10	16.30	1	16.30	16.25	9	4,146	0.22%
2023/07/12	1	16.35	1	16.30	16.30	0	4,136	0.00%
2023/07/06	10	16.80	0	0.00	16.70	10	4,198	0.24%
2023/06/30	1	17.20	1	17.25	17.15	0	4,046	0.00%
2023/06/29	0	0.00	5	17.19	17.40	-5	4,026	-0.12%
2023/06/27	5	17.00	1	17.35	16.95	4	3,918	0.10%
2023/06/26	6.1	17.19	2	17.43	17.25	4.1	3,893	0.11%
2023/06/21	0	0.00	3	17.03	17.05	-3	3,837	-0.08%
2023/06/16	0	0.00	6	16.65	16.60	-6	3,786	-0.16%
2023/06/15	2	16.60	0	0.00	16.55	2	3,780	0.05%
2023/06/07	0	0.00	1	17.15	17.15	-1	3,990	-0.03%
2023/06/06	1	17.20	12	17.23	17.10	-11	4,027	-0.27%
2023/06/05	0	0.00	2	16.90	17.00	-2	3,971	-0.05%
2023/06/01	1	16.95	11	16.81	16.90	-10	3,977	-0.25%
2023/05/31	0.1	16.65	0	0.00	16.65	0.1	3,959	0.00%
2023/05/30	10	16.45	0	0.00	16.55	10	3,976	0.25%
2023/05/29	1	16.55	1	16.75	16.55	0	3,998	0.00%
2023/05/26	1	16.45	0	0.00	16.45	1	4,015	0.02%
2023/05/25	2	17.00	0	0.00	16.85	2	4,008	0.05%
2023/05/19	0	0.00	0.1	16.70	16.55	-0.1	4,101	0.00%
2023/05/16	0	0.00	16	16.40	16.35	-16	4,114	-0.39%
2023/05/15	2	16.35	7	16.35	16.30	-5	4,125	-0.12%
2023/04/27	6	17.40	5	17.25	17.25	1	4,740	0.02%
2023/04/26	4	17.75	4	17.85	17.80	0	4,738	0.00%
2023/04/25	19	18.24	7	17.53	17.50	12	4,695	0.26%
2023/04/24	27	17.83	19	17.99	18.20	8	4,601	0.17%
2023/04/21	29	18.12	9	18.29	17.40	20	4,338	0.46%
2023/04/20	26	18.12	47	18.31	17.60	-21	3,709	-0.57%
2023/04/18	1	17.70	0	0.00	17.65	1	3,586	0.03%
2023/04/14	1	17.60	5	17.81	17.95	-4	4,183	-0.10%
2023/04/12	1	17.45	2	17.55	17.45	-1	4,312	-0.02%
2023/04/11	0	0.00	10	17.45	17.50	-10	4,338	-0.23%
2023/04/10	0	0.00	2	17.10	17.05	-2	4,344	-0.05%
2023/04/07	2	17.05	0	0.00	17.10	2	4,407	0.05%
2023/04/06	1	16.90	0	0.00	16.90	1	4,438	0.02%
2023/03/31	0	0.00	6	16.93	16.95	-6	4,456	-0.13%
2023/03/30	3	16.80	12	16.90	16.85	-9	4,551	-0.20%
2023/03/29	15	16.88	0	0.00	16.90	15	4,563	0.33%
2023/03/28	3	16.95	0	0.00	17.00	3	4,613	0.07%
2023/03/24	18	16.81	8	16.83	17.05	10	4,748	0.21%
2023/03/23	0	0.00	18	16.81	16.80	-18	4,798	-0.38%
2023/03/22	37	16.76	18	16.78	16.75	19	4,805	0.40%
2023/03/20	1	16.85	0	0.00	16.90	1	4,784	0.02%
2023/03/17	8	16.58	26	16.79	17.10	-18	4,788	-0.38%
2023/03/16	18	16.62	0	0.00	16.50	18	4,745	0.38%
2023/03/15	15	16.92	23	17.03	16.95	-8	4,725	-0.17%
2023/03/14	11	17.02	7	17.29	16.85	4	4,754	0.08%
2023/03/13	6	17.35	0	0.00	17.35	6	4,701	0.13%
2023/03/09	4	17.88	0	0.00	17.95	4	4,636	0.09%
2023/03/08	2	18.05	4	18.05	18.20	-2	4,604	-0.04%
2023/03/06	11	18.10	0	0.00	18.10	11	4,575	0.24%
2023/03/03	11	18.30	0	0.00	18.30	11	4,560	0.24%
2023/03/02	0	0.00	1	18.55	18.55	-1	4,589	-0.02%
2023/02/24	0	0.00	1	18.90	18.95	-1	4,556	-0.02%
2023/02/23	0	0.00	3.2	18.99	18.95	-3.2	4,543	-0.07%
2023/02/22	1	18.50	0	0.00	18.65	1	4,542	0.02%
2023/02/20	0	0.00	4	18.79	18.90	-4	4,597	-0.09%
2023/02/17	0	0.00	1	18.55	18.55	-1	4,603	-0.02%
2023/02/15	0	0.00	1	18.40	18.40	-1	4,783	-0.02%
2023/02/13	0	0.00	2	17.95	18.15	-2	4,813	-0.04%
2023/02/10	0	0.00	1	17.85	17.95	-1	4,808	-0.02%
2023/02/09	3	18.03	2	18.00	18.00	1	4,803	0.02%
2023/02/06	3	18.23	0	0.00	18.10	3	4,691	0.06%
2023/02/03	0	0.00	1	18.80	18.70	-1	4,622	-0.02%
2023/02/02	0	0.00	2	18.50	18.60	-2	4,548	-0.04%
2023/02/01	0.1	18.45	11.1	18.45	18.65	-11	4,444	-0.25%
2023/01/31	2.1	18.73	13.6	18.39	18.75	-11.5	4,345	-0.26%
2023/01/30	0	0.00	6	18.13	18.30	-6	4,170	-0.14%
2023/01/17	1	17.05	6	17.28	17.50	-5	3,982	-0.13%
2023/01/16	4	17.00	1	17.05	16.75	3	3,891	0.08%
2023/01/13	8	17.33	2	17.55	17.10	6	3,828	0.16%
2023/01/12	0	0.00	3	17.55	17.65	-3	3,810	-0.08%
2023/01/11	1	17.45	1	17.40	17.25	0	3,684	0.00%
2023/01/10	0	0.00	1	17.30	17.35	-1	3,635	-0.03%
2023/01/09	10	17.13	2	17.63	17.10	8	3,554	0.23%
2023/01/06	3	17.42	5	17.35	17.25	-2	3,404	-0.06%
2023/01/05	10	17.25	21	17.01	17.20	-11	3,295	-0.33%
2023/01/04	0	0.00	7	16.99	17.15	-7	3,003	-0.23%
2023/01/03	1	16.25	0	0.00	16.25	1	2,708	0.04%
2022/12/30	0	0.00	16	16.37	16.35	-16	2,646	-0.60%
2022/12/29	0	0.00	1	15.75	15.80	-1	2,510	-0.04%
2022/12/28	2	15.95	3	16.13	15.85	-1	2,486	-0.04%
2022/12/27	0	0.00	1	16.10	16.10	-1	2,454	-0.04%
2022/12/26	0	0.00	1	15.90	15.85	-1	2,400	-0.04%
2022/12/22	0	0.00	2	15.75	15.60	-2	2,357	-0.08%
2022/12/21	0	0.00	1	15.10	15.10	-1	2,277	-0.04%
2022/12/20	6	15.16	0	0.00	15.10	6	2,268	0.26%
2022/12/19	3	15.53	0	0.00	15.40	3	2,225	0.13%
2022/12/16	3	15.98	1	16.25	15.80	2	2,185	0.09%
2022/12/15	0	0.00	3	15.92	16.05	-3	2,074	-0.14%
2022/12/14	1	15.50	0	0.00	15.55	1	2,015	0.05%
2022/12/13	0	0.00	1	15.45	15.35	-1	2,002	-0.05%
2022/12/09	1	15.35	0	0.00	15.35	1	2,021	0.05%
2022/12/08	1	15.30	0	0.00	15.30	1	2,016	0.05%
2022/12/07	1	15.40	0	0.00	15.45	1	2,014	0.05%
2022/12/06	4	15.74	0	0.00	15.65	4	1,992	0.20%
2022/12/05	1	16.25	1	16.25	16.25	0	1,951	0.00%
2022/11/30	0	0.00	1	16.50	16.40	-1	1,984	-0.05%
2022/11/25	3	16.35	1	16.55	16.25	2	2,018	0.10%
2022/11/24	0	0.00	6	16.50	16.45	-6	2,049	-0.29%
2022/11/18	0	0.00	2	16.25	16.10	-2	1,976	-0.10%
2022/11/17	5	16.58	0	0.00	16.40	5	1,952	0.26%
2022/11/16	2	16.80	2	16.88	16.65	0	1,945	0.00%
2022/11/15	1	16.50	2	16.63	16.60	-1	1,967	-0.05%
2022/11/14	0	0.00	1	16.70	16.55	-1	1,930	-0.05%
2022/11/11	0	0.00	7	16.23	16.25	-7	1,815	-0.39%
2022/11/10	0	0.00	2	15.53	15.70	-2	1,706	-0.12%
2022/11/09	0	0.00	6	15.54	15.60	-6	1,712	-0.35%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/02	1	15.00	0	0.00	15.00	1	1,725	0.06%
2022/11/01	0.1	15.00	0	0.00	14.95	0.1	1,729	0.01%
2022/10/28	1	14.95	1	15.10	14.90	0	1,796	0.00%
2022/10/21	2	15.13	0	0.00	14.90	2	1,825	0.11%
2022/10/20	13	14.80	13	14.93	15.30	0	1,816	0.00%
2022/10/19	1	15.20	1	15.50	15.20	0	1,761	0.00%
2022/10/18	1	15.30	2	15.50	15.45	-1	1,771	-0.06%
2022/10/14	0	0.00	5	15.45	15.35	-5	1,792	-0.28%
2022/10/11	0	0.00	2	15.40	15.30	-2	1,787	-0.11%
2022/10/05	0	0.00	3	15.30	15.45	-3	1,822	-0.16%
2022/10/04	5	14.90	0	0.00	15.05	5	1,899	0.26%
2022/10/03	1	14.80	0	0.00	14.85	1	1,898	0.05%
2022/09/30	1.1	14.64	3	14.60	14.65	-1.9	1,904	-0.10%
2022/09/29	1	14.45	2	14.60	14.50	-1	1,931	-0.05%
2022/09/28	13	14.43	0	0.00	14.35	13	1,963	0.66%
2022/09/27	0	0.00	10	14.70	14.80	-10	1,995	-0.50%
2022/09/26	0	0.00	1	14.80	14.70	-1	2,050	-0.05%
2022/09/23	0.1	15.00	0	0.00	15.00	0.1	2,102	0.00%
2022/09/22	4.3	14.99	0	0.00	15.05	4.3	2,162	0.20%
2022/09/21	1	15.30	0	0.00	15.20	1	2,153	0.05%
2022/09/20	0	0.00	1	15.40	15.35	-1	2,161	-0.05%
2022/09/19	0	15.30	0	0.00	15.25	0	2,184	0.00%
2022/09/16	1	15.30	2	15.28	15.55	-1	2,200	-0.05%
2022/09/15	1	15.10	0	0.00	15.15	1	2,211	0.05%
2022/09/14	1.1	15.10	0	0.00	15.15	1.1	2,253	0.05%
2022/09/12	0	0.00	1	15.25	15.25	-1	2,298	-0.04%
2022/09/08	3	15.10	0	0.00	15.15	3	2,312	0.13%
2022/09/07	3.1	15.12	5	15.05	15.05	-1.9	2,311	-0.08%
2022/09/05	0	0.00	1	16.00	16.00	-1	2,331	-0.04%
2022/09/02	0	0.00	1	16.30	16.30	-1	2,367	-0.04%
2022/09/01	1	16.40	0	0.00	16.55	1	2,357	0.04%
2022/08/31	0	0.00	2	16.53	16.55	-2	2,376	-0.08%
2022/08/30	0	0.00	6	16.11	16.10	-6	2,332	-0.26%
2022/08/29	0.1	15.85	1	15.90	15.85	-0.9	2,329	-0.04%
2022/08/26	0	0.00	3	16.05	16.00	-3	2,323	-0.13%
2022/08/25	1.1	16.00	0	0.00	16.00	1.1	2,338	0.05%
2022/08/24	0	0.00	6	15.95	15.95	-6	2,362	-0.25%
2022/08/23	0.1	15.90	0	0.00	15.90	0.1	2,377	0.00%
2022/08/22	3.4	16.26	0	0.00	16.10	3.4	2,375	0.14%
2022/08/19	2	15.50	0	0.00	15.70	2	2,268	0.09%
2022/08/17	1	15.35	0	0.00	15.40	1	2,272	0.04%
2022/08/16	7	15.40	4	15.48	15.35	3	2,273	0.13%
2022/08/15	1	15.15	15	15.11	15.20	-14	2,267	-0.62%
2022/08/12	10	15.05	5	14.97	15.00	5	2,273	0.22%
2022/08/09	18	14.50	4	14.68	14.70	14	2,389	0.59%
2022/08/08	1	14.65	2	14.65	14.80	-1	2,437	-0.04%
2022/08/05	0	0.00	2	14.90	14.85	-2	2,466	-0.08%
2022/08/04	13	14.68	2	14.65	14.65	11	2,645	0.42%
2022/08/03	5	15.20	0	0.00	15.15	5	2,680	0.19%
2022/08/01	2	15.45	0	0.00	15.75	2	2,830	0.07%
2022/07/25	0	0.00	5	15.75	15.85	-5	3,337	-0.15%
2022/07/20	0	0.00	1	15.45	15.45	-1	3,387	-0.03%
2022/07/19	0	0.00	5	15.37	15.40	-5	3,421	-0.15%
2022/07/18	40	15.25	2	15.20	15.25	38	3,446	1.10%
2022/07/13	2	15.10	1	15.10	15.05	1	3,472	0.03%
2022/07/12	7.1	14.84	50	15.14	15.15	-42.9	3,439	-1.25%
2022/07/08	1	15.50	2	15.55	15.40	-1	3,361	-0.03%
2022/07/07	2	15.20	0	0.00	15.30	2	3,368	0.06%
2022/07/06	0	0.00	1	15.45	15.40	-1	3,361	-0.03%
2022/07/05	5	15.55	14	15.59	15.35	-9	3,349	-0.27%
2022/07/04	6	16.20	9	16.21	16.05	-3	3,316	-0.09%
2022/07/01	13.2	16.26	2	16.55	16.10	11.2	3,294	0.34%
2022/06/30	8.3	16.91	0	0.00	16.80	8.3	3,261	0.25%
2022/06/29	0.1	17.45	0	0.00	17.30	0.1	3,212	0.00%
2022/06/28	5	17.45	7	17.62	17.45	-2	3,221	-0.06%
2022/06/24	0	0.00	22	17.23	17.25	-22	3,245	-0.68%
2022/06/22	19	17.04	0	0.00	16.85	19	3,350	0.57%
2022/06/21	0	0.00	7	17.45	17.50	-7	3,336	-0.21%
2022/06/20	7	17.19	1	17.40	17.15	6	3,337	0.18%
2022/06/17	1	17.50	0	0.00	17.70	1	3,318	0.03%
2022/06/15	0	0.00	3	17.68	17.70	-3	3,356	-0.09%
2022/06/14	8	17.31	15	17.35	17.50	-7	3,375	-0.21%
2022/06/09	1	18.45	0	0.00	18.40	1	3,420	0.03%
2022/06/08	2	18.20	0	0.00	18.15	2	3,420	0.06%
2022/06/07	1	18.10	0	0.00	18.20	1	3,476	0.03%
2022/06/02	1.1	18.10	0	0.00	18.05	1.1	3,693	0.03%
2022/05/30	1	18.30	0	0.00	18.35	1	3,840	0.03%
2022/05/24	3	18.00	2	18.15	17.85	1	3,962	0.03%
2022/05/20	1.1	17.90	2	18.00	17.95	-1	4,051	-0.02%
2022/05/19	1.1	17.85	0	0.00	17.90	1.1	4,107	0.03%
2022/05/18	0	0.00	2	17.95	18.00	-2	4,072	-0.05%
2022/05/17	1	17.55	2	17.70	17.70	-1	4,040	-0.02%
2022/05/13	2	17.65	4	17.80	17.80	-2	3,958	-0.05%
2022/05/12	15.2	17.75	0	0.00	17.30	15.2	3,961	0.38%
2022/05/11	2.1	18.85	0	0.00	18.75	2.1	3,796	0.06%
2022/05/10	2.1	19.30	2	19.60	19.35	0.1	3,739	0.00%
2022/05/09	8	19.39	0	0.00	19.55	8	3,687	0.22%
2022/05/06	3	19.95	0	0.00	20.00	3	3,743	0.08%
2022/05/05	0	0.00	1	20.45	20.35	-1	3,816	-0.03%
2022/05/04	1	20.50	0	0.00	20.30	1	3,881	0.03%
2022/05/03	13	21.56	1	20.85	20.70	12	3,859	0.31%
2022/04/28	9	20.05	0	0.00	20.50	9	3,595	0.25%
2022/04/26	4	20.55	0	0.00	20.45	4	3,618	0.11%
2022/04/25	7.1	20.61	1	20.55	20.45	6.1	3,639	0.17%
2022/04/22	0	0.00	2.4	21.30	21.40	-2.4	3,660	-0.07%
2022/04/20	4	20.85	1	21.15	21.15	3	3,701	0.08%
2022/04/19	0	0.00	2	20.75	20.90	-2	3,775	-0.05%
2022/04/18	2.1	20.35	0	0.00	20.35	2.1	3,820	0.05%
2022/04/15	0	0.00	4	21.10	20.65	-4	3,876	-0.10%
2022/04/14	0	0.00	4	21.08	21.05	-4	3,967	-0.10%
2022/04/13	0	0.00	1	20.75	20.90	-1	3,987	-0.03%
2022/04/12	3	20.40	0	0.00	20.35	3	4,015	0.07%
2022/04/11	5.1	20.90	0	0.00	20.75	5.1	4,033	0.13%
2022/04/08	2	21.00	0	0.00	21.30	2	4,070	0.05%
2022/04/06	0	0.00	2	21.45	21.50	-2	4,130	-0.05%
2022/03/29	4	21.15	2	21.50	21.10	2	4,766	0.04%
2022/03/28	0	0.00	2	21.50	21.50	-2	4,754	-0.04%
2022/03/25	5	21.06	0	0.00	20.90	5	4,695	0.11%
2022/03/24	2	21.25	0	0.00	21.40	2	4,671	0.04%
2022/03/23	2	21.45	0	0.00	21.35	2	4,694	0.04%
2022/03/22	1	21.25	0	0.00	21.35	1	4,745	0.02%
2022/03/17	0	0.00	2	21.00	20.95	-2	5,248	-0.04%
2022/03/15	0.2	20.53	0	0.00	20.40	0.2	5,354	0.00%
2022/03/14	0.6	21.06	0	0.00	20.85	0.6	5,376	0.01%
2022/03/10	1	20.20	2	20.05	20.40	-1	5,400	-0.02%
2022/03/09	1	19.70	10	19.45	19.55	-9	5,402	-0.17%
2022/03/08	3	19.48	0	0.00	19.20	3	5,494	0.05%
2022/03/07	1	20.10	0	0.00	20.15	1	5,424	0.02%
2022/03/04	0	0.00	1	21.45	21.45	-1	5,458	-0.02%
2022/03/01	0	0.00	3	21.85	21.80	-3	5,678	-0.05%
2022/02/25	0	0.00	3	21.60	21.60	-3	5,733	-0.05%
2022/02/24	2	21.58	0	0.00	21.70	2	5,783	0.03%
2022/02/23	1	22.45	0	0.00	22.40	1	5,727	0.02%
2022/02/22	7	22.54	0	0.00	22.45	7	5,772	0.12%
2022/02/21	0	0.00	2	22.90	23.20	-2	5,849	-0.03%
2022/02/18	1	22.55	1	22.60	22.50	0	5,964	0.00%
2022/02/16	0	0.00	2	22.35	22.50	-2	6,176	-0.03%
2022/02/15	2	22.38	0	0.00	22.30	2	6,216	0.03%
2022/02/14	3	22.52	0	0.00	22.40	3	6,296	0.05%
2022/02/11	1	22.90	1	23.15	22.90	0	6,319	0.00%
2022/02/10	2	23.35	1	23.20	23.20	1	6,373	0.02%
2022/02/08	6	22.93	3	22.90	23.10	3	6,500	0.05%
2022/02/07	0	0.00	1	22.70	22.70	-1	6,516	-0.02%
2022/01/26	2	21.95	2	22.15	22.05	0	6,721	0.00%
2022/01/24	1	22.30	1	22.50	22.50	0	7,333	0.00%
2022/01/21	1	22.85	0	0.00	22.85	1	7,444	0.01%
2022/01/17	5	22.87	0	0.00	22.95	5	7,695	0.06%
2022/01/14	2	23.15	0	0.00	23.15	2	7,691	0.03%
2022/01/10	3	23.15	0	0.00	23.45	3	7,762	0.04%
2022/01/07	1	23.50	0	0.00	23.50	1	7,758	0.01%
2022/01/06	2	23.75	0	0.00	23.80	2	7,744	0.03%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/03	0	0.00	20	24.15	24.10	-20	8,236	-0.24%
2021/12/30	0	0.00	1	24.40	24.40	-1	8,439	-0.01%
2021/12/28	2	24.33	1	24.30	24.25	1	8,912	0.01%
2021/12/27	1	24.60	13	24.85	24.55	-12	8,969	-0.13%
2021/12/24	4	24.41	2	24.58	24.55	2	8,872	0.02%
2021/12/23	0	0.00	18	24.12	24.20	-18	8,763	-0.21%
2021/12/22	0	0.00	3	23.97	23.85	-3	8,899	-0.03%
2021/12/20	0	0.00	1	23.80	23.75	-1	10,919	-0.01%
2021/12/17	0	0.00	5	23.68	23.70	-5	11,626	-0.04%
2021/12/16	3	23.45	0	0.00	23.40	3	11,709	0.03%
2021/12/15	3	23.48	0	0.00	23.50	3	11,757	0.03%
2021/12/14	9	24.01	7	24.36	23.60	2	11,674	0.02%
2021/12/13	1	23.70	6	23.70	23.65	-5	11,356	-0.04%
2021/12/10	1	24.10	5	23.90	23.80	-4	11,436	-0.03%
2021/12/09	1	24.45	0	0.00	24.10	1	11,418	0.01%
2021/12/08	1	24.45	0	0.00	24.50	1	11,350	0.01%
2021/12/07	7	24.59	1	24.65	24.55	6	11,364	0.05%
2021/12/02	0	0.00	35	24.65	24.55	-35	11,521	-0.30%
2021/12/01	1	23.80	0	0.00	24.10	1	11,489	0.01%
2021/11/30	1	23.75	1	24.15	24.15	0	11,498	0.00%
2021/11/29	7	23.61	2	23.75	23.70	5	11,497	0.04%
2021/11/26	1	24.35	1	24.50	24.35	0	11,492	0.00%
2021/11/25	1	25.10	2	25.20	25.15	-1	11,641	-0.01%
2021/11/24	2	24.88	0	0.00	24.90	2	11,883	0.02%
2021/11/23	0	0.00	1	24.80	24.30	-1	12,181	-0.01%
2021/11/22	1	24.95	0	0.00	24.95	1	12,441	0.01%
2021/11/18	2	25.60	4	25.40	25.35	-2	13,135	-0.02%
2021/11/17	5	24.91	0	0.00	24.90	5	13,576	0.04%
2021/11/16	0	0.00	1	25.65	25.45	-1	14,031	-0.01%
2021/11/15	1	25.20	2	25.15	25.00	-1	14,288	-0.01%
2021/11/11	5	25.25	5	25.65	25.25	0	14,487	0.00%
2021/11/10	1	25.30	0	0.00	25.25	1	14,686	0.01%
2021/11/08	0	0.00	10	25.50	25.50	-10	14,830	-0.07%
2021/11/05	1	24.75	3	24.90	25.20	-2	14,893	-0.01%
2021/11/04	10	25.35	1	25.40	25.10	9	14,941	0.06%
2021/11/03	25	25.46	10	25.71	25.55	15	14,868	0.10%
2021/11/02	1	25.50	12	25.36	25.75	-11	14,598	-0.08%
2021/11/01	3	24.53	4	24.70	24.70	-1	14,140	-0.01%
2021/10/29	1	24.00	2	23.75	24.00	-1	13,986	-0.01%
2021/10/28	1	23.20	0	0.00	23.25	1	13,892	0.01%
2021/10/26	2	23.70	20	23.75	23.50	-18	13,963	-0.13%
2021/10/22	2	23.68	0	0.00	23.85	2	14,236	0.01%
2021/10/21	0	0.00	1	24.10	24.25	-1	14,331	-0.01%
2021/10/20	5	24.05	0	0.00	23.90	5	14,407	0.03%
2021/10/19	0	0.00	5	23.85	23.75	-5	14,536	-0.03%
2021/10/18	1	23.85	0	0.00	23.75	1	14,696	0.01%
2021/10/15	3	23.43	4	23.65	23.60	-1	14,801	-0.01%
2021/10/14	1	23.30	10	23.33	23.30	-9	14,915	-0.06%
2021/10/13	10	22.98	0	0.00	22.95	10	14,981	0.07%
2021/10/08	9	24.14	0	0.00	23.80	9	15,197	0.06%
2021/10/07	2	24.65	1	24.70	24.60	1	15,341	0.01%
2021/10/06	6	25.04	0.1	24.60	24.40	5.9	15,683	0.04%
2021/10/05	2	25.10	1	25.95	26.20	1	15,845	0.01%
2021/10/01	6	27.11	6	26.80	26.60	0	17,458	0.00%
2021/09/30	1	27.65	10	27.78	28.15	-9	19,544	-0.05%
2021/09/29	4	27.85	5	27.64	27.35	-1	20,578	0.00%
2021/09/28	34	28.92	22	28.41	28.00	12	20,798	0.06%
2021/09/27	25.1	28.92	24	28.87	29.10	1.1	20,738	0.01%
2021/09/24	13	27.47	5	27.70	27.50	8	20,876	0.04%
2021/09/23	1	25.55	2	25.45	26.30	-1	21,071	0.00%
2021/09/22	0	0.00	1	25.00	25.15	-1	21,199	0.00%
2021/09/17	3	26.00	0	0.00	25.90	3	21,437	0.01%
2021/09/14	1	26.95	0	0.00	26.50	1	23,056	0.00%
2021/09/10	1	26.90	0	0.00	26.90	1	24,983	0.00%
2021/09/09	1	26.35	5	26.51	26.85	-4	25,064	-0.02%
2021/09/08	5	26.29	0	0.00	26.15	5	25,148	0.02%
2021/09/07	3	26.95	0	0.00	26.85	3	25,156	0.01%
2021/09/06	2	27.05	1	26.75	27.05	1	25,237	0.00%
2021/09/03	6	27.50	22	27.48	27.35	-16	25,676	-0.06%
2021/09/02	4	27.60	8	27.49	27.40	-4	26,116	-0.02%
2021/09/01	3	28.17	0	0.00	28.05	3	26,306	0.01%
2021/08/31	7	28.26	10	28.18	28.20	-3	26,884	-0.01%
2021/08/30	17	28.89	12	28.85	28.80	5	28,273	0.02%
2021/08/27	48	30.56	47	29.89	29.80	1	28,864	0.00%
2021/08/26	32	30.52	39	30.39	30.40	-7	30,057	-0.02%
2021/08/25	21	29.98	12	30.00	29.80	9	30,309	0.03%
2021/08/24	14	29.80	36	30.03	30.20	-22	30,105	-0.07%
2021/08/23	31	29.21	9	29.40	29.80	22	29,992	0.07%
2021/08/20	47	29.01	3	28.17	29.35	44	29,683	0.15%
2021/08/19	16	28.13	0	0.00	27.25	16	29,232	0.05%
2021/08/18	30	27.39	60	27.07	27.65	-30	28,981	-0.10%
2021/08/17	7	27.68	3	27.80	27.20	4	29,034	0.01%
2021/08/16	18	27.88	14	27.93	28.20	4	29,325	0.01%
2021/08/13	25	27.50	26	27.63	27.70	-1	29,278	0.00%
2021/08/12	10	27.74	7	27.41	27.45	3	29,479	0.01%
2021/08/11	11	27.19	7	27.31	27.25	4	29,712	0.01%
2021/08/10	1	27.85	0	0.00	27.80	1	30,267	0.00%
2021/08/05	21	27.74	7	27.66	27.70	14	31,285	0.04%
2021/08/04	4	28.13	1	28.35	28.00	3	32,036	0.01%
2021/08/03	5	27.70	5	27.85	27.90	0	33,285	0.00%
2021/08/02	6	27.48	5	27.75	28.10	1	33,857	0.00%
2021/07/30	6	28.63	1	28.85	28.25	5	33,900	0.01%
2021/07/29	1	28.00	8	28.55	28.85	-7	34,038	-0.02%
2021/07/28	9	26.62	9	26.77	26.75	0	34,043	0.00%
2021/07/27	1	27.70	3	27.73	27.50	-2	34,246	-0.01%
2021/07/26	4	28.46	6	28.88	28.10	-2	34,397	-0.01%
2021/07/23	12	28.79	26	28.91	29.00	-14	34,542	-0.04%
2021/07/22	1	28.05	17	27.82	27.90	-16	34,617	-0.05%
2021/07/21	4.5	28.40	4	28.90	27.95	0.5	34,729	0.00%
2021/07/20	20.5	28.72	19	28.78	28.70	1.5	35,260	0.00%
2021/07/19	2	29.53	2	29.73	29.75	0	35,762	0.00%
2021/07/16	30	29.69	8.1	29.81	29.55	21.9	37,051	0.06%
2021/07/15	4.7	29.03	14	29.41	29.80	-9.3	37,296	-0.02%
2021/07/14	3	28.97	8	28.38	28.65	-5	37,389	-0.01%
2021/07/13	11	29.11	29	29.16	28.55	-18	37,654	-0.05%
2021/07/12	23	30.49	8	30.61	30.00	15	37,373	0.04%
2021/07/09	85	31.43	85	30.63	30.60	0	37,170	0.00%
2021/07/08	91.5	31.10	81	31.39	31.20	10.5	37,200	0.03%
2021/07/07	71.5	32.59	88	32.31	33.00	-16.5	37,498	-0.04%
2021/07/06	61.1	30.70	49	30.34	30.20	12.1	36,604	0.03%
2021/07/05	15	29.20	26	29.33	29.30	-11	35,690	-0.03%
2021/07/02	21	29.40	40	29.22	28.75	-19	35,679	-0.05%
2021/07/01	26	29.68	10	29.82	29.15	16	35,241	0.05%
2021/06/30	7	29.11	7	28.63	29.10	0	34,075	0.00%
2021/06/29	1	28.30	6	28.03	27.95	-5	33,456	-0.01%
2021/06/28	14	27.71	5	27.85	28.05	9	33,345	0.03%
2021/06/25	2	28.50	3	28.45	28.40	-1	33,139	0.00%
2021/06/24	17	28.26	6	28.27	28.05	11	33,230	0.03%
2021/06/23	11.5	28.68	27	29.06	28.00	-15.5	32,962	-0.05%
2021/06/22	66.5	28.46	48	28.40	28.35	18.5	32,133	0.06%
2021/06/21	7	26.86	8	26.88	27.20	-1	31,048	0.00%
2021/06/16	1	26.00	3	25.98	25.75	-2	30,607	-0.01%
2021/06/15	0.1	26.00	14	25.94	26.20	-13.9	30,771	-0.05%
2021/06/11	13	25.92	18	26.29	25.80	-5	30,806	-0.02%
2021/06/09	9	26.45	12.2	26.75	25.80	-3.2	30,328	-0.01%
2021/06/08	3	26.72	11.3	26.83	26.95	-8.3	30,281	-0.03%
2021/06/07	28.1	26.80	56	26.93	26.75	-27.9	30,078	-0.09%
2021/06/04	92	26.08	74	26.28	25.45	18	29,176	0.06%
2021/06/03	44	26.28	57	26.32	26.30	-13	28,926	-0.04%
2021/06/02	11	25.04	6	25.31	25.00	5	27,737	0.02%
2021/06/01	13.1	23.78	2	24.00	24.05	11.1	27,738	0.04%
2021/05/31	16	23.75	2	23.90	23.45	14	28,031	0.05%
2021/05/28	13	23.19	1	23.35	23.40	12	28,241	0.04%
2021/05/27	2	22.68	0	0.00	22.55	2	28,840	0.01%
2021/05/26	0	0.00	2	22.75	22.65	-2	28,940	-0.01%
2021/05/25	6	22.84	105	22.16	22.45	-99	29,170	-0.34%	大賣/
2021/05/24	3	22.73	2	22.00	22.50	1	29,306	0.00%
2021/05/20	83	20.97	0	0.00	20.90	83	29,656	0.28%
2021/05/19	29	21.35	5	21.10	21.65	24	29,814	0.08%
2021/05/18	8	20.58	5	20.63	21.40	3	29,967	0.01%
2021/05/17	8	20.27	6	20.25	19.75	2	29,750	0.01%
2021/05/14	5	22.96	0	0.00	21.90	5	29,442	0.02%
2021/05/13	2	22.85	1	23.40	22.75	1	29,129	0.00%
2021/05/12	73	26.08	44.4	27.14	24.30	28.6	28,784	0.10%
2021/05/11	44	28.19	57	28.37	27.00	-13	28,130	-0.05%
2021/05/10	53	27.89	50	27.63	27.70	3	26,837	0.01%
2021/05/07	14	25.66	12	26.38	26.30	2	26,299	0.01%
2021/05/06	32	26.22	9	26.72	26.05	23	26,174	0.09%
2021/05/05	4	26.55	6.1	26.65	26.20	-2.1	26,135	-0.01%
2021/05/04	8.1	26.32	11	26.29	25.65	-2.9	26,011	-0.01%
2021/05/03	5.3	28.58	20	28.16	27.75	-14.7	25,692	-0.06%
2021/04/29	5	29.18	2	28.95	29.20	3	25,556	0.01%
2021/04/28	4	29.55	5	29.21	29.50	-1	25,490	0.00%
2021/04/27	14	29.08	5	29.08	29.05	9	25,392	0.04%
2021/04/26	23	29.90	21	29.86	29.45	2	25,277	0.01%
2021/04/23	22	28.77	26	28.61	28.80	-4	24,765	-0.02%
2021/04/22	48	29.39	63	29.51	28.15	-15	24,382	-0.06%
2021/04/21	20	28.60	16	29.01	28.50	4	23,289	0.02%
2021/04/20	5	28.06	14	28.13	28.15	-9	22,959	-0.04%
2021/04/19	18	28.32	19	28.38	28.60	-1	22,984	0.00%
2021/04/16	1	27.25	9	26.60	27.35	-8	22,491	-0.04%
2021/04/15	21	27.22	17	26.64	26.55	4	22,548	0.02%
2021/04/14	13	26.46	159	26.95	26.50	-146	22,414	-0.65%	大賣/鉅額交易
2021/04/13	152	28.83	57	28.89	27.45	95	22,241	0.43%	大買/
2021/04/12	36	26.73	40	27.00	27.70	-4	21,035	-0.02%
2021/04/09	23	25.59	12	25.19	25.20	11	20,166	0.05%
2021/04/08	17.3	25.55	3	25.72	25.75	14.3	20,195	0.07%
2021/04/07	8	25.31	15	25.19	25.20	-7	20,189	-0.03%
2021/04/06	21	25.51	23	25.22	25.45	-2	21,139	-0.01%
2021/04/01	20	25.44	13	25.39	25.40	7	21,886	0.03%
2021/03/31	0	0.00	2	25.15	25.00	-2	22,025	-0.01%
2021/03/30	24	25.14	30	25.06	25.05	-6	22,293	-0.03%
2021/03/29	30	25.43	4	25.20	25.15	26	22,530	0.12%
2021/03/26	2	24.63	21	24.55	24.65	-19	22,966	-0.08%
2021/03/25	46	24.74	0	0.00	24.35	46	23,415	0.20%
2021/03/24	1	24.70	2	24.70	24.70	-1	23,412	0.00%
2021/03/23	0	0.00	2	24.20	24.20	-2	23,728	-0.01%
2021/03/22	0	0.00	0.2	24.60	24.55	-0.2	24,839	0.00%
2021/03/19	7	24.71	7	24.71	24.35	0	25,482	0.00%
2021/03/18	3	24.57	12	24.75	24.65	-9	25,393	-0.04%
2021/03/17	3	24.53	2	24.93	25.00	1	25,353	0.00%
2021/03/16	4	25.25	61	25.30	25.05	-57	25,596	-0.22%
2021/03/15	12	26.06	8	26.34	26.00	4	25,472	0.02%
2021/03/12	47	26.17	33	26.47	26.50	14	25,862	0.05%
2021/03/11	20	26.57	17	26.84	26.20	3	25,667	0.01%
2021/03/10	29	26.26	16	26.29	26.60	13	25,320	0.05%
2021/03/09	13	25.83	11	26.05	26.60	2	24,847	0.01%
2021/03/08	38	25.80	8	25.59	25.25	30	24,442	0.12%
2021/03/05	46	24.84	12	24.75	25.10	34	24,446	0.14%
2021/03/04	22	25.33	29	25.43	25.35	-7	24,527	-0.03%
2021/03/03	10	24.30	9.8	24.77	25.10	0.2	24,643	0.00%
2021/03/02	3	24.73	7	24.84	23.85	-4	24,673	-0.02%
2021/02/26	32	24.51	6	24.75	24.55	26	23,870	0.11%
2021/02/25	7	24.66	14	24.62	24.50	-7	23,628	-0.03%
2021/02/24	15	23.91	14	24.36	23.75	1	23,315	0.00%
2021/02/23	3	24.78	2	25.10	24.90	1	22,923	0.00%
2021/02/22	1	24.20	2	24.78	24.40	-1	22,613	0.00%
2021/02/19	5	23.61	20.6	23.82	24.00	-15.6	21,988	-0.07%
2021/02/18	4	22.91	1	23.10	23.40	3	21,673	0.01%
2021/02/17	5	21.73	50	22.30	22.60	-45	21,185	-0.21%
2021/02/05	0	0.00	0.2	20.65	20.60	-0.2	21,124	0.00%
2021/02/04	0	0.00	1	20.10	20.60	-1	21,036	0.00%
2021/02/03	1	20.20	0	0.00	20.10	1	21,083	0.00%
2021/01/27	1	19.15	0	0.00	19.45	1	20,916	0.00%
2021/01/26	1	19.70	0	0.00	19.70	1	20,753	0.00%
2021/01/21	0	0.00	12	20.18	19.55	-12	20,658	-0.06%
2021/01/20	2	19.83	18.3	19.80	19.70	-16.3	20,550	-0.08%
2021/01/19	2	20.53	7	20.61	20.45	-5	20,529	-0.02%
2021/01/18	5	20.04	8	19.65	20.75	-3	20,590	-0.01%
2021/01/15	1	20.55	3	20.70	20.50	-2	20,512	-0.01%
2021/01/14	42	20.80	1	20.80	21.10	41	20,317	0.20%
2021/01/13	3	21.57	0	0.00	21.50	3	20,062	0.01%
2021/01/12	16	21.57	4	22.00	21.65	12	19,936	0.06%
2021/01/11	2	22.90	2	22.90	22.75	0	19,579	0.00%
2021/01/08	3	22.88	8	23.11	23.00	-5	19,476	-0.03%
2021/01/07	0	0.00	3	22.80	22.35	-3	19,165	-0.02%
2021/01/06	17	22.96	6	22.69	22.30	11	19,005	0.06%
2021/01/05	8.6	22.34	12	22.31	22.40	-3.4	18,620	-0.02%
2021/01/04	26	23.47	5	23.47	23.00	21	18,298	0.11%
2020/12/31	17	23.19	5	23.17	23.25	12	17,806	0.07%
2020/12/30	49	23.50	69	23.52	23.20	-20	17,598	-0.11%
2020/12/29	34	24.12	34	24.04	23.55	0	17,264	0.00%
2020/12/28	21	23.14	41	22.93	23.30	-20	16,048	-0.12%
2020/12/25	42	22.52	13	22.42	22.00	29	15,075	0.19%
2020/12/24	2	22.55	26.1	22.18	22.60	-24.1	14,630	-0.16%
2020/12/23	21	21.89	12	21.85	21.85	9	14,265	0.06%
2020/12/22	26	22.52	40	22.20	21.10	-14	14,034	-0.10%
2020/12/21	42	21.97	18	22.14	22.15	24	13,356	0.18%
2020/12/18	35	21.31	22	21.45	21.70	13	12,909	0.10%
2020/12/17	23	21.60	37	21.63	21.65	-14	12,765	-0.11%
2020/12/16	114.1	21.92	129.1	21.75	21.95	-15	12,331	-0.12%	大買/大賣/
2020/12/15	37	20.73	30	20.75	20.85	7	11,296	0.06%
2020/12/14	7	20.04	7	19.98	20.05	0	10,747	0.00%
2020/12/11	25	19.83	9.1	19.88	19.70	15.9	11,001	0.14%
2020/12/10	11	20.43	19	20.41	20.05	-8	10,978	-0.07%
2020/12/09	4	19.79	3	19.90	20.05	1	10,723	0.01%
2020/12/08	1	19.80	16	19.40	19.80	-15	10,876	-0.14%
2020/12/07	0	0.00	1	18.55	18.60	-1	10,537	-0.01%
2020/12/04	4	18.84	1	18.90	18.75	3	10,758	0.03%
2020/12/03	4	18.61	3	18.73	18.65	1	10,834	0.01%
2020/12/02	43	19.54	19	19.39	19.20	24	10,983	0.22%
2020/12/01	7	19.34	10	19.24	19.40	-3	10,885	-0.03%
2020/11/30	16	19.22	22	19.33	19.05	-6	10,762	-0.06%
2020/11/27	33	18.59	39	18.47	18.50	-6	10,297	-0.06%
2020/11/26	21	17.66	39	17.68	18.10	-18	10,050	-0.18%
2020/11/25	2	17.00	4	17.24	16.95	-2	10,420	-0.02%
2020/11/24	1	16.80	5	17.00	16.85	-4	11,456	-0.03%
2020/11/23	4	16.81	2	16.80	16.80	2	12,322	0.02%
2020/11/20	0	0.00	2	17.00	17.00	-2	12,641	-0.02%
2020/11/19	8	17.05	1	17.15	17.00	7	12,682	0.06%
2020/11/18	0	0.00	1.1	17.14	17.05	-1.1	12,690	-0.01%
2020/11/17	0	0.00	2	17.10	17.10	-2	12,685	-0.02%
2020/11/16	1	17.10	15	16.95	16.80	-14	12,703	-0.11%
2020/11/13	19	17.25	16	17.08	16.85	3	12,720	0.02%
2020/11/12	15	17.00	0	0.00	17.00	15	12,352	0.12%
2020/11/11	0	0.00	1	17.00	17.05	-1	12,385	-0.01%
2020/11/10	0	0.00	10	16.75	16.75	-10	12,326	-0.08%
2020/11/09	0	0.00	4	16.60	16.50	-4	12,306	-0.03%
2020/11/06	10	16.10	3	16.07	16.00	7	12,252	0.06%
2020/11/05	0	0.00	0	16.30	16.20	0	12,325	0.00%
2020/11/03	3	16.42	0	0.00	16.35	3	12,468	0.02%
2020/10/30	2	16.63	1	16.35	16.10	1	12,590	0.01%
2020/10/28	0.3	17.00	0	0.00	16.80	0.3	12,444	0.00%
2020/10/27	22	17.18	3	17.28	17.35	19	12,406	0.15%
2020/10/26	0	0.00	2	17.45	17.40	-2	12,249	-0.02%
2020/10/23	2	16.65	0	0.00	16.80	2	12,015	0.02%
2020/10/16	0	0.00	1	16.30	16.15	-1	11,900	-0.01%
2020/10/12	2	16.60	0	0.00	16.45	2	12,197	0.02%
2020/10/06	5	17.17	0	0.00	16.95	5	12,455	0.04%
2020/09/29	0	0.00	4	16.73	16.75	-4	12,585	-0.03%
2020/09/28	9	16.74	5	16.76	16.90	4	12,652	0.03%
2020/09/25	0	0.00	5	16.93	16.50	-5	12,726	-0.04%
2020/09/24	5	16.70	9	17.21	16.70	-4	12,623	-0.03%
2020/09/23	0	0.00	2	17.45	17.65	-2	12,487	-0.02%
2020/09/22	1	17.30	3	17.40	17.45	-2	12,466	-0.02%
2020/09/21	2	18.00	3	18.00	17.90	-1	12,326	-0.01%
2020/09/18	7	18.23	1	18.50	18.25	6	12,286	0.05%
2020/09/16	2	18.48	20	18.39	18.55	-18	12,087	-0.15%
2020/09/14	7	17.75	4	17.61	17.70	3	11,687	0.03%
2020/09/11	4	17.60	0	0.00	17.45	4	11,673	0.03%
2020/09/10	1	18.00	6	17.63	17.70	-5	11,860	-0.04%
2020/09/09	9	17.51	16	17.25	17.45	-7	12,503	-0.06%
2020/09/08	5	17.20	6	17.49	17.25	-1	12,463	-0.01%
2020/09/07	72	17.54	83	17.77	17.40	-11	12,358	-0.09%
2020/09/04	6	16.78	2	16.85	17.05	4	12,113	0.03%
2020/09/03	3	17.30	3	17.07	17.20	0	12,388	0.00%
2020/09/02	6	16.77	7	16.74	17.00	-1	12,253	-0.01%
2020/09/01	7	17.14	4	17.16	17.05	3	12,117	0.02%
2020/08/31	18	16.86	29	17.15	17.45	-11	11,852	-0.09%
2020/08/28	189	16.51	213	16.49	16.40	-24	11,091	-0.22%	大買/大賣/
2020/08/27	7	15.34	4	15.50	15.15	3	10,286	0.03%
2020/08/26	0	0.00	18	14.94	15.30	-18	9,435	-0.19%
2020/08/25	4	13.93	0	0.00	13.95	4	9,154	0.04%
2020/08/21	1	13.90	2	14.00	13.95	-1	9,727	-0.01%
2020/08/20	14	13.90	6	14.00	13.75	8	9,783	0.08%
2020/08/19	6	14.61	5	14.45	14.50	1	9,664	0.01%
2020/08/18	1	14.85	5	15.05	14.75	-4	9,610	-0.04%
2020/08/14	0	0.00	10	15.00	15.00	-10	9,567	-0.10%
2020/08/13	2	15.05	0	0.00	14.90	2	9,576	0.02%
2020/08/12	12	15.05	0	0.00	14.80	12	9,882	0.12%
2020/08/11	19	15.12	13	14.95	15.05	6	9,856	0.06%
2020/08/10	18	15.39	9	15.18	15.00	9	9,791	0.09%
2020/08/06	0	0.00	6	14.93	14.90	-6	9,658	-0.06%
2020/08/03	2	14.35	0	0.00	14.40	2	9,745	0.02%
2020/07/31	0	0.00	2	14.65	14.65	-2	10,163	-0.02%
2020/07/27	2	14.23	25	14.30	14.15	-23	10,380	-0.22%
2020/07/24	1	14.45	0	0.00	14.35	1	10,448	0.01%
2020/07/22	0	0.00	13	14.92	14.90	-13	10,392	-0.13%
2020/07/21	11	15.04	0	0.00	14.90	11	10,347	0.11%
2020/07/20	1	14.35	7	14.96	15.10	-6	10,242	-0.06%
2020/07/17	5	14.77	0	0.00	14.45	5	10,072	0.05%
2020/07/16	1	15.20	2	15.03	14.90	-1	10,092	-0.01%
2020/07/15	42	14.93	12	14.84	14.75	30	10,012	0.30%
2020/07/10	1	13.95	1	14.05	13.95	0	10,023	0.00%
2020/07/09	1	14.45	0	0.00	14.40	1	10,033	0.01%
2020/07/08	1	14.40	0	0.00	14.60	1	10,021	0.01%
2020/07/07	2	14.43	0	0.00	14.45	2	9,954	0.02%
2020/07/06	1	14.30	7	14.56	14.70	-6	9,943	-0.06%
2020/07/03	1	14.15	0	0.00	14.10	1	9,952	0.01%
2020/07/02	1	14.15	2	14.15	14.15	-1	10,050	-0.01%
2020/06/30	6	14.08	25	14.02	14.25	-19	10,164	-0.19%
2020/06/29	2	13.95	1	13.85	14.00	1	10,181	0.01%
2020/06/24	6	14.29	0	0.00	14.20	6	10,114	0.06%
2020/06/23	3	14.52	2	14.30	14.30	1	10,084	0.01%
2020/06/22	0	0.00	3	14.55	14.55	-3	10,079	-0.03%
2020/06/19	5	14.59	0	0.00	14.45	5	10,290	0.05%
2020/06/18	6	14.88	8	14.98	14.85	-2	10,179	-0.02%
2020/06/17	9	15.06	0	0.00	14.75	9	10,112	0.09%
2020/06/16	10	14.76	9	14.86	15.10	1	9,644	0.01%
2020/06/15	2	13.95	1	13.95	13.75	1	8,973	0.01%
2020/06/12	1	13.20	0	0.00	13.45	1	8,919	0.01%
2020/06/11	1	13.75	0	0.00	13.60	1	9,002	0.01%
2020/06/10	2	14.08	4	14.15	13.85	-2	9,104	-0.02%
2020/06/09	0	0.00	3	13.80	13.90	-3	9,041	-0.03%
2020/06/08	1	13.55	3	13.50	13.50	-2	9,310	-0.02%
2020/06/05	3	13.58	2	13.40	13.65	1	9,508	0.01%
2020/06/04	7	13.48	15	13.53	13.45	-8	9,736	-0.08%
2020/06/03	10	13.74	16	13.88	13.75	-6	9,877	-0.06%
2020/06/02	1	13.30	1	13.35	13.30	0	9,928	0.00%
2020/05/29	0	0.00	3	13.35	13.20	-3	10,505	-0.03%
2020/05/28	16	13.38	37	13.20	13.10	-21	10,702	-0.20%
2020/05/27	1	12.65	0	0.00	12.60	1	10,775	0.01%
2020/05/22	2	12.20	0	0.00	12.20	2	13,903	0.01%
2020/05/21	0	0.00	2	12.65	12.55	-2	14,118	-0.01%
2020/05/20	4	12.51	5	12.75	12.55	-1	14,374	-0.01%
2020/05/19	45	12.89	14	12.74	12.80	31	14,879	0.21%
2020/05/18	2	12.28	0	0.00	12.25	2	14,976	0.01%
2020/05/15	0	0.00	1	12.00	12.00	-1	15,174	-0.01%
2020/05/14	2	12.35	0	0.00	12.05	2	15,208	0.01%
2020/05/12	0	0.00	2	12.55	12.60	-2	15,106	-0.01%
2020/05/11	0	0.00	9	12.51	12.55	-9	15,021	-0.06%
2020/05/08	6	12.13	2	12.15	12.15	4	14,963	0.03%
2020/05/07	21	12.53	0	0.00	12.30	21	14,839	0.14%
2020/05/06	11	12.67	40	12.65	12.45	-29	14,409	-0.20%
2020/05/05	3	13.00	1	13.00	13.05	2	14,246	0.01%
2020/05/04	2	13.10	0	0.00	13.00	2	14,232	0.01%
2020/04/30	0	0.00	2	13.33	13.40	-2	14,190	-0.01%
2020/04/27	0	0.00	5	12.97	13.00	-5	14,252	-0.04%
2020/04/24	1	12.50	0	0.00	12.40	1	14,183	0.01%
2020/04/22	0	0.00	11	12.44	12.45	-11	14,342	-0.08%
2020/04/21	6	12.81	0	0.00	12.40	6	14,360	0.04%
2020/04/20	1	13.00	0	0.00	13.05	1	14,296	0.01%
2020/04/17	2	12.85	2	12.95	13.00	0	14,282	0.00%
2020/04/16	0	0.00	4	13.10	13.10	-4	14,182	-0.03%
2020/04/14	2	12.65	0	0.00	12.60	2	14,042	0.01%
2020/04/13	3	12.45	1	12.40	12.35	2	14,138	0.01%
2020/04/10	0	0.00	10	12.50	12.60	-10	14,301	-0.07%
2020/04/08	20	12.50	0	0.00	12.50	20	14,715	0.14%
2020/04/01	0	0.00	5	11.82	11.95	-5	14,596	-0.03%
2020/03/31	2	11.60	0	0.00	11.55	2	14,852	0.01%
2020/03/27	5	11.50	0	0.00	11.40	5	14,844	0.03%
2020/03/26	1	11.75	0	0.00	11.60	1	14,789	0.01%
2020/03/24	0	0.00	2	11.30	11.25	-2	14,670	-0.01%
2020/03/23	2	11.03	0	0.00	10.95	2	14,700	0.01%
2020/03/20	5	11.55	0	0.00	11.40	5	14,672	0.03%
2020/03/19	1	10.70	10	10.70	10.70	-9	14,718	-0.06%
2020/03/18	12	12.38	1	12.05	11.85	11	14,753	0.07%
2020/03/16	1	13.40	5	12.70	12.75	-4	14,477	-0.03%
2020/03/13	1	13.10	15	12.98	13.50	-14	14,271	-0.10%
2020/03/12	5	14.35	0	0.00	14.35	5	14,018	0.04%
2020/03/11	3	16.27	10	16.85	15.90	-7	13,831	-0.05%
2020/03/10	26	16.37	0	0.00	16.45	26	13,569	0.19%
2020/03/09	53	16.97	20	16.60	16.20	33	13,285	0.25%
2020/03/06	12	16.92	12	16.86	16.90	0	13,005	0.00%
2020/03/05	1	17.40	1	17.50	17.50	0	12,656	0.00%
2020/03/03	12	18.33	25	17.92	18.05	-13	11,946	-0.11%
2020/03/02	23	18.44	4	18.36	17.90	19	11,585	0.16%
2020/02/27	56	18.48	45	18.64	18.20	11	11,017	0.10%
2020/02/26	33	17.61	58	17.87	18.05	-25	9,546	-0.26%
2020/02/25	4	16.71	7	16.59	16.45	-3	8,046	-0.04%
2020/02/24	22	16.49	3	16.53	16.60	19	7,737	0.25%
2020/02/21	2	15.95	7	16.01	16.25	-5	7,447	-0.07%
2020/02/20	5	16.30	12	16.35	16.10	-7	7,157	-0.10%
2020/02/19	5	15.60	3	15.68	15.85	2	6,594	0.03%
2020/02/18	0	0.00	2	15.00	15.05	-2	6,160	-0.03%
2020/02/14	4	14.25	10	14.30	14.25	-6	5,894	-0.10%
2020/02/13	1	14.25	0	0.00	14.05	1	5,930	0.02%
2020/02/12	0	0.00	1	14.10	14.05	-1	5,987	-0.02%
2020/02/11	0	0.00	30	14.05	14.10	-30	6,007	-0.50%
2020/02/10	0	0.00	36	13.65	13.80	-36	6,031	-0.60%
2020/02/07	30	13.90	10	13.90	14.05	20	6,037	0.33%
2020/02/06	10	13.75	0	0.00	13.85	10	6,019	0.17%
2020/02/03	10	13.35	0	0.00	13.40	10	5,965	0.17%
2020/01/31	26	13.85	0	0.00	13.80	26	5,836	0.45%
2020/01/30	3	13.75	1	13.85	13.60	2	5,811	0.03%
2020/01/16	1	14.85	1	14.65	14.85	0	5,645	0.00%
2020/01/15	0	0.00	30	15.15	15.05	-30	5,512	-0.54%
2020/01/13	0	0.00	0.7	15.20	15.20	-0.7	5,521	-0.01%
2020/01/10	0	0.00	2	15.45	15.30	-2	5,570	-0.04%
2020/01/09	3	15.30	1	15.30	15.50	2	5,566	0.04%
2020/01/08	1	15.20	0	0.00	15.20	1	5,523	0.02%
2020/01/07	4	15.55	0	0.00	15.60	4	5,417	0.07%
2020/01/06	1	15.95	1	15.55	15.90	0	5,266	0.00%
2020/01/03	4	15.73	51	15.50	15.70	-47	5,073	-0.93%
2019/12/31	1	14.90	2	15.00	15.05	-1	4,537	-0.02%
2019/12/27	2	15.05	2.2	15.09	15.00	-0.2	4,400	0.00%
2019/12/26	60	15.02	2	14.70	14.95	58	4,265	1.36%
2019/12/25	3	14.27	0	0.00	14.30	3	3,898	0.08%
2019/12/20	0	0.00	5	14.45	14.35	-5	3,750	-0.13%
2019/12/19	0	0.00	2	14.60	14.65	-2	3,677	-0.05%
2019/12/17	30	14.50	0	0.00	14.55	30	3,473	0.86%
2019/12/13	0	0.00	1	14.00	14.10	-1	3,149	-0.03%
2019/12/12	1	13.75	14	13.85	13.75	-13	2,886	-0.45%
2019/12/11	0	0.00	6	13.73	13.70	-6	2,782	-0.22%
2019/12/10	14	13.80	10	13.78	13.75	4	2,747	0.15%
2019/12/09	0	0.00	0.4	13.75	13.75	-0.4	2,715	-0.02%
2019/12/06	0	0.00	13	13.10	13.45	-13	2,609	-0.50%
2019/12/05	4	12.95	12.3	13.05	12.95	-8.3	2,471	-0.34%
2019/12/04	4	12.95	8	13.05	13.00	-4	2,470	-0.16%
2019/12/03	4	13.00	0	0.00	13.00	4	2,469	0.16%
2019/12/02	12	13.09	0	0.00	13.05	12	2,479	0.48%
2019/11/29	4	13.20	2	13.25	13.20	2	2,513	0.08%
2019/11/28	3	13.20	3	13.30	13.20	0	2,498	0.00%
2019/11/27	0	0.00	7	13.25	13.25	-7	2,530	-0.28%
2019/11/26	4	13.20	0	0.00	13.15	4	2,526	0.16%
2019/11/25	1	13.20	1	13.20	13.25	0	2,513	0.00%
2019/11/22	9	13.20	0	0.00	13.20	9	2,517	0.36%
2019/11/21	0	0.00	17	13.27	13.35	-17	2,524	-0.67%
2019/11/20	4	13.15	0	0.00	13.15	4	2,502	0.16%
2019/11/19	0	0.00	4	13.20	13.20	-4	2,508	-0.16%
2019/11/18	0	0.00	12	13.17	13.15	-12	2,518	-0.48%
2019/11/15	3	13.20	31	13.12	13.15	-28	2,556	-1.10%
2019/11/14	8	13.03	0	0.00	13.00	8	2,553	0.31%
2019/11/12	14	13.20	4	13.35	13.15	10	2,553	0.39%
2019/11/11	16	13.33	0	0.00	13.30	16	2,528	0.63%
2019/11/08	22	13.55	6	13.70	13.50	16	2,480	0.64%
2019/11/07	12	13.55	0	0.00	13.65	12	2,448	0.49%
2019/10/31	1	13.60	0	0.00	13.55	1	2,329	0.04%
2019/10/17	4	13.53	0	0.00	13.55	4	2,206	0.18%
2019/10/15	0	0.00	6	13.65	13.50	-6	2,331	-0.26%
2019/10/14	6	13.70	0	0.00	13.70	6	2,523	0.24%
2019/09/25	0.3	14.00	0	0.00	13.95	0.3	2,527	0.01%
2019/09/10	0	0.00	1	14.60	14.60	-1	2,569	-0.04%
2019/09/09	0	0.00	2	14.75	14.65	-2	2,563	-0.08%
2019/09/03	0	0.00	5	14.70	14.70	-5	2,606	-0.19%
2019/08/28	0	0.00	8	13.75	13.70	-8	2,699	-0.30%
2019/08/27	0	0.00	2	13.75	13.65	-2	2,853	-0.07%
2019/08/26	0	0.00	10	13.52	13.60	-10	3,247	-0.31%
2019/08/23	8	13.63	0	0.00	13.60	8	3,260	0.25%
2019/08/22	2	13.60	0	0.00	13.65	2	3,289	0.06%
2019/08/20	3	13.75	12	13.81	14.00	-9	3,355	-0.27%
2019/08/19	13	13.55	10	13.68	13.55	3	3,316	0.09%
2019/08/16	9	13.50	8	13.44	13.55	1	3,343	0.03%
2019/08/15	6	13.40	8	13.53	13.55	-2	3,329	-0.06%
2019/08/13	1	13.90	0	0.00	13.80	1	3,327	0.03%
2019/08/12	7	13.99	0	0.00	14.05	7	3,325	0.21%
2019/08/08	0	0.00	2	14.25	14.25	-2	3,355	-0.06%
2019/08/02	3	14.60	0	0.00	14.55	3	3,614	0.08%
2019/07/19	0	0.00	6	15.20	15.20	-6	4,855	-0.12%
2019/07/17	0	0.00	1	15.70	15.60	-1	4,838	-0.02%
2019/07/16	22	15.61	17	15.54	16.00	5	4,789	0.10%
2019/07/15	0	0.00	3	14.75	14.75	-3	4,590	-0.07%
2019/07/11	0	0.00	1	14.70	14.70	-1	4,661	-0.02%
2019/07/09	1	14.55	0	0.00	14.70	1	4,790	0.02%
2019/07/04	1	15.00	1	14.95	14.90	0	5,059	0.00%
2019/07/03	2	14.90	0	0.00	14.90	2	5,130	0.04%
2019/07/02	7	14.86	1	14.80	14.90	6	5,200	0.12%
2019/07/01	0.9	14.70	0	0.00	14.70	0.9	5,250	0.02%
2019/06/28	4	14.55	0	0.00	14.55	4	5,402	0.07%
2019/06/27	1	14.95	0	0.00	15.05	1	5,447	0.02%
2019/06/21	0	0.00	0.1	14.65	14.65	-0.1	5,653	0.00%
2019/06/13	2	14.58	0	0.00	14.65	2	7,464	0.03%
2019/06/12	2	14.60	0	0.00	14.70	2	8,354	0.02%
2019/06/11	0	0.00	6	14.18	14.30	-6	8,449	-0.07%
2019/06/10	67	14.00	9	14.05	14.05	58	8,771	0.66%
2019/06/06	1	14.10	0	0.00	14.05	1	9,203	0.01%
2019/06/04	1	14.30	4	14.25	14.30	-3	9,419	-0.03%
2019/06/03	4	14.10	2	14.30	14.10	2	9,449	0.02%
2019/05/31	2.1	14.85	0	0.00	14.55	2.1	9,414	0.02%
2019/05/29	1	15.15	0	0.00	15.20	1	9,137	0.01%
2019/05/28	5	15.11	3	15.10	15.50	2	9,215	0.02%
2019/05/24	2	15.50	0	0.00	15.45	2	9,482	0.02%
2019/05/14	0	0.00	5	15.10	15.45	-5	10,199	-0.05%
2019/05/13	1	15.65	0	0.00	15.30	1	10,319	0.01%
2019/05/10	2	15.55	14	16.40	15.50	-12	10,295	-0.12%
2019/05/08	4	16.63	1	16.40	16.70	3	10,122	0.03%
2019/05/07	0	0.00	4	17.00	16.80	-4	10,112	-0.04%
2019/05/06	9	16.78	2	17.15	16.75	7	10,056	0.07%
2019/05/03	18	17.61	6	17.60	17.55	12	9,947	0.12%
2019/05/02	25	17.85	17	17.78	17.70	8	9,848	0.08%
2019/04/30	8	17.59	16	17.62	18.10	-8	9,508	-0.08%
2019/04/29	0	0.00	3	17.02	16.90	-3	9,059	-0.03%
2019/04/22	0	0.00	1	17.10	16.95	-1	8,930	-0.01%
2019/04/19	1	16.60	0	0.00	16.55	1	8,864	0.01%
2019/04/18	0	0.00	4	16.85	16.45	-4	8,863	-0.05%
2019/04/17	2	16.80	0	0.00	16.85	2	8,861	0.02%
2019/04/16	24	16.99	0	0.00	17.00	24	8,858	0.27%
2019/04/15	1	16.95	1	16.95	16.90	0	8,825	0.00%
2019/04/11	3	16.90	0	0.00	16.65	3	8,701	0.03%
2019/04/09	2	17.10	3	17.10	17.05	-1	8,563	-0.01%
2019/04/03	2	17.50	4	17.50	17.40	-2	8,414	-0.02%
2019/04/02	3	17.47	0	0.00	17.65	3	8,362	0.04%
2019/03/27	1	17.30	0	0.00	17.20	1	8,136	0.01%
2019/03/26	4	17.09	0	0.00	17.10	4	8,096	0.05%
2019/03/25	2	17.05	1	17.00	17.05	1	8,034	0.01%
2019/03/22	2	17.50	2	18.15	17.45	0	7,913	0.00%
2019/03/21	7	18.34	0	0.00	18.15	7	7,644	0.09%
2019/03/20	5	18.18	4	18.33	18.05	1	7,508	0.01%
2019/03/19	6	19.05	11	19.84	18.90	-5	7,176	-0.07%
2019/03/18	20	21.05	14	20.89	20.75	6	6,678	0.09%
2019/03/15	10	20.04	20	20.28	20.85	-10	6,362	-0.16%
2019/03/14	1	18.90	1	19.10	19.30	0	5,534	0.00%
2019/03/13	5	19.19	0	0.00	18.95	5	5,465	0.09%
2019/03/12	6	18.70	14	18.79	19.00	-8	5,169	-0.15%
2019/03/11	0	0.00	10	17.70	17.70	-10	4,796	-0.21%
2019/03/08	3	17.00	0	0.00	16.95	3	4,838	0.06%
2019/03/07	11	17.30	0	0.00	17.25	11	4,883	0.23%
2019/03/06	0	0.00	1	17.30	17.80	-1	4,838	-0.02%
2019/02/27	0	0.00	1	17.35	17.45	-1	4,632	-0.02%
2019/02/26	4	18.00	0	0.00	17.80	4	4,707	0.08%
2019/02/19	0	0.00	10	17.15	17.15	-10	4,383	-0.23%
2019/02/15	0	0.00	1	16.85	17.05	-1	4,241	-0.02%
2019/02/14	13	16.95	8	16.80	17.15	5	4,070	0.12%
2019/02/13	0	0.00	6	16.40	16.40	-6	3,827	-0.16%
2019/02/12	2	16.00	8	16.04	16.05	-6	3,718	-0.16%
2019/01/29	0	0.00	2	15.10	15.10	-2	3,613	-0.06%
2019/01/22	0	0.00	1	14.45	14.55	-1	3,580	-0.03%
2019/01/18	1	14.50	0	0.00	14.50	1	3,634	0.03%
2019/01/16	0	0.00	2	14.35	14.35	-2	3,668	-0.05%
2019/01/14	2	13.95	0	0.00	14.05	2	3,711	0.05%
2019/01/10	1	14.10	0	0.00	14.20	1	3,754	0.03%
2019/01/09	0	0.00	2	14.40	14.35	-2	3,755	-0.05%
2019/01/08	0	0.00	4	13.75	14.15	-4	3,730	-0.11%
2019/01/07	4	13.65	0	0.00	13.65	4	3,733	0.11%
2019/01/04	3	13.30	3	13.45	13.45	0	3,760	0.00%
2019/01/02	5	14.08	6	14.10	14.00	-1	3,875	-0.03%
2018/12/28	15	14.24	9	14.37	14.25	6	3,918	0.15%
2018/12/27	0	0.00	13	14.50	14.50	-13	4,006	-0.32%
2018/12/26	17	14.26	1	14.35	14.20	16	4,016	0.40%
2018/12/25	1	14.20	18	14.45	14.20	-17	4,046	-0.42%
2018/12/24	18	14.77	0	0.00	14.65	18	4,019	0.45%
2018/12/21	5	14.80	0	0.00	14.95	5	4,042	0.12%
2018/12/20	4	15.00	0	0.00	15.05	4	4,088	0.10%
2018/12/18	0	0.00	3	15.55	15.55	-3	4,038	-0.07%
2018/12/17	2	15.95	0	0.00	15.80	2	4,021	0.05%
2018/12/14	4	15.85	1	15.90	15.85	3	4,088	0.07%
2018/12/13	1	15.95	0	0.00	16.05	1	4,111	0.02%
2018/12/12	0	0.00	20	16.00	16.05	-20	4,123	-0.49%
2018/12/11	5	15.80	0	0.00	15.85	5	4,171	0.12%
2018/12/10	0	0.00	2	15.80	15.80	-2	4,204	-0.05%
2018/12/06	5	16.74	2	16.48	16.45	3	4,073	0.07%
2018/12/05	2	17.05	0	0.00	17.05	2	4,049	0.05%
2018/12/04	0	0.00	6	17.55	17.30	-6	4,125	-0.15%
2018/12/03	110	17.59	88	17.59	17.50	22	4,110	0.54%	大買/
2018/11/30	3	16.70	0	0.00	17.10	3	3,861	0.08%
2018/11/29	4	16.53	6	16.53	16.50	-2	3,754	-0.05%
2018/11/28	0	0.00	30	16.35	16.35	-30	3,720	-0.81%
2018/11/27	1	16.20	0	0.00	16.35	1	3,722	0.03%
2018/11/26	5	16.20	0	0.00	16.25	5	3,718	0.13%
2018/11/23	35	16.61	30	16.85	16.35	5	3,702	0.14%
2018/11/22	80	16.64	50	16.80	16.70	30	3,519	0.85%
2018/11/19	2	16.55	0	0.00	16.50	2	3,520	0.06%
2018/11/09	0	0.00	1	16.40	16.05	-1	3,979	-0.03%
2018/11/07	1	16.10	0	0.00	16.30	1	4,070	0.02%
2018/11/06	0	0.00	5	16.40	16.05	-5	4,169	-0.12%
2018/11/01	21	15.92	30	16.23	16.30	-9	4,277	-0.21%
2018/10/30	8	15.20	0	0.00	15.15	8	4,667	0.17%
2018/10/29	10	15.00	0	0.00	15.10	10	4,722	0.21%
2018/10/26	0	0.00	5	15.35	15.25	-5	4,787	-0.10%
2018/10/24	1	16.60	0	0.00	16.70	1	5,198	0.02%
2018/10/22	5	16.80	0	0.00	17.40	5	5,613	0.09%
2018/10/15	0	0.00	1	17.55	17.25	-1	5,660	-0.02%
2018/10/12	0	0.00	13	16.32	16.90	-13	5,626	-0.23%
2018/10/11	6	16.83	8	17.34	16.75	-2	5,614	-0.04%
2018/10/09	5	18.55	0	0.00	18.60	5	5,484	0.09%
2018/10/05	9	19.19	5	19.15	19.05	4	5,455	0.07%
2018/10/03	0	0.00	1	21.05	20.50	-1	5,380	-0.02%
2018/10/02	0	0.00	1	21.40	21.15	-1	5,441	-0.02%
2018/09/27	5	21.61	0	0.00	21.35	5	5,676	0.09%
2018/09/19	11	22.19	1	22.25	22.05	10	5,749	0.17%
2018/09/14	0	0.00	6	20.80	20.95	-6	5,829	-0.10%
2018/09/13	0	0.00	4	20.30	20.25	-4	5,831	-0.07%
2018/09/11	2	20.00	5	20.01	20.50	-3	5,845	-0.05%
2018/09/07	1	21.50	1	21.75	21.40	0	5,732	0.00%
2018/09/04	1	23.15	0	0.00	23.05	1	5,693	0.02%
2018/08/30	0	0.00	1	23.25	23.10	-1	5,750	-0.02%
2018/08/27	2	23.15	0	0.00	23.10	2	5,802	0.03%
2018/08/24	1	23.15	0	0.00	23.00	1	5,806	0.02%
2018/08/23	14	22.96	14	23.11	23.80	0	5,783	0.00%
2018/08/20	1	22.05	0	0.00	22.05	1	5,544	0.02%
2018/08/17	7	21.50	7	21.64	21.70	0	5,499	0.00%
2018/08/16	1	20.85	2	21.05	21.20	-1	5,382	-0.02%
2018/08/15	13	21.77	13	21.45	21.40	0	5,392	0.00%
2018/08/14	1	21.65	0	0.00	22.20	1	5,323	0.02%
2018/08/09	1	23.40	5	23.25	23.65	-4	5,148	-0.08%
2018/08/08	2	24.35	0	0.00	24.25	2	5,070	0.04%
2018/08/07	5	25.20	36	24.84	24.50	-31	5,041	-0.61%
2018/08/06	1	26.75	8	26.85	26.75	-7	4,767	-0.15%
2018/08/03	0	0.00	1	27.00	26.40	-1	4,706	-0.02%
2018/08/02	11	26.87	0	0.00	26.70	11	4,799	0.23%
2018/08/01	33	27.35	15	27.35	27.55	18	4,725	0.38%
2018/07/31	16	26.96	26	26.90	26.90	-10	4,639	-0.22%
2018/07/30	38	26.99	7	26.66	27.60	31	4,313	0.72%
2018/07/26	1	24.80	1	24.75	24.80	0	3,871	0.00%
2018/07/25	1	24.50	0	0.00	24.80	1	3,834	0.03%
2018/07/23	2	24.05	0	0.00	23.85	2	3,801	0.05%
2018/07/17	3	24.60	0	0.00	24.50	3	3,872	0.08%
2018/07/16	2	25.30	0	0.00	25.05	2	4,030	0.05%
2018/07/13	3	25.15	0	0.00	25.15	3	4,033	0.07%
2018/07/12	0	0.00	2	24.75	24.80	-2	4,031	-0.05%
2018/07/10	1	25.20	23	25.21	24.90	-22	4,040	-0.54%
2018/07/09	17	24.21	6	24.91	24.90	11	3,970	0.28%
2018/07/06	5	23.72	7	23.61	23.75	-2	3,846	-0.05%
2018/07/05	5	23.05	0	0.00	23.05	5	3,845	0.13%
2018/07/04	2	23.75	0	0.00	23.70	2	4,001	0.05%
2018/07/03	16	25.55	0	0.00	25.25	16	3,992	0.40%
2018/07/02	3	26.05	0	0.00	26.05	3	3,895	0.08%
2018/06/29	10	25.90	4	25.90	26.00	6	3,807	0.16%
2018/06/28	11	26.16	4	26.24	25.80	7	3,749	0.19%
2018/06/27	1	26.70	4	26.73	26.40	-3	3,717	-0.08%
2018/06/26	4	26.11	0	0.00	26.05	4	3,635	0.11%
2018/06/25	2	27.55	2	27.70	26.85	0	3,539	0.00%
2018/06/22	2	27.70	1	27.90	27.40	1	3,494	0.03%
2018/06/21	1	28.50	0	0.00	28.40	1	3,478	0.03%
2018/06/20	2	28.40	0	0.00	28.55	2	3,504	0.06%
2018/06/19	3	28.93	0	0.00	28.80	3	3,489	0.09%
2018/06/15	2	30.08	0	0.00	30.00	2	3,478	0.06%
2018/06/08	0	0.00	5	32.85	32.30	-5	3,425	-0.15%
2018/06/05	2	33.65	0	0.00	33.30	2	3,506	0.06%
2018/06/04	5	33.15	0	0.00	33.95	5	3,506	0.14%
2018/05/24	0	0.00	4	32.80	32.90	-4	4,117	-0.10%
2018/05/23	4	32.54	1.4	32.78	32.40	2.6	4,184	0.06%
2018/05/21	0	0.00	14	33.71	33.60	-14	4,154	-0.34%
2018/05/18	1	33.70	12	33.70	33.70	-11	4,158	-0.26%
2018/05/17	1	33.80	4	33.93	33.85	-3	4,175	-0.07%
2018/05/15	1	34.90	0	0.00	34.70	1	4,137	0.02%
2018/05/11	1	33.65	7	34.06	34.65	-6	4,198	-0.14%
2018/05/10	13	33.40	5	33.54	33.50	8	4,197	0.19%
2018/05/09	0	0.00	2	35.75	35.00	-2	4,093	-0.05%
2018/05/08	4	35.31	3.3	35.22	35.20	0.7	4,133	0.02%
2018/05/07	1	34.85	0	0.00	34.60	1	4,137	0.02%
2018/05/03	0	0.00	1	35.60	35.70	-1	4,286	-0.02%
2018/04/25	1	36.70	3	36.60	36.30	-2	4,699	-0.04%
2018/04/24	1	36.50	0	0.00	37.00	1	4,688	0.02%
2018/04/23	26	37.05	0	0.00	37.30	26	4,693	0.55%
2018/04/20	7	37.34	17	36.71	37.20	-10	4,703	-0.21%
2018/04/19	5	34.45	0	0.00	35.50	5	4,564	0.11%
2018/04/17	0	0.00	1	34.40	34.50	-1	4,647	-0.02%
2018/04/16	1	34.45	0	0.00	34.95	1	4,769	0.02%
2018/04/13	0	0.00	5	35.26	35.20	-5	4,904	-0.10%
2018/04/12	0	0.00	4	35.65	35.50	-4	5,264	-0.08%
2018/04/11	1	35.45	0	0.00	35.00	1	5,325	0.02%
2018/04/10	4	33.78	12	34.92	35.45	-8	5,281	-0.15%
2018/04/09	1	31.60	1	31.90	32.25	0	5,146	0.00%
2018/04/02	0	0.00	1	32.85	32.70	-1	5,270	-0.02%
2018/03/31	1	32.50	0	0.00	32.60	1	5,380	0.02%
2018/03/30	2	32.75	1	32.45	32.35	1	5,521	0.02%
2018/03/27	1	32.80	1	32.80	32.80	0	5,678	0.00%
2018/03/23	3	32.97	4	33.45	32.85	-1	5,831	-0.02%
2018/03/20	2	35.23	0	0.00	35.15	2	6,175	0.03%
2018/03/16	0	0.00	1	37.30	36.65	-1	6,273	-0.02%
2018/03/14	0	0.00	1	37.90	37.75	-1	6,286	-0.02%
2018/03/13	9	37.70	9	37.58	37.60	0	6,329	0.00%
2018/03/12	13	37.70	18	37.63	37.60	-5	6,478	-0.08%
2018/03/09	2	37.08	2	37.23	36.80	0	6,687	0.00%
2018/03/07	0	0.00	2	36.45	36.10	-2	6,789	-0.03%
2018/03/06	3	35.70	25	35.65	36.10	-22	6,922	-0.32%
2018/03/05	8	37.12	2	38.15	36.15	6	6,935	0.09%
2018/03/02	2	37.70	1	37.65	37.65	1	6,967	0.01%
2018/03/01	0	0.00	10	36.95	37.35	-10	6,992	-0.14%
2018/02/27	10	36.93	0	0.00	36.55	10	6,965	0.14%
2018/02/26	30	36.90	1	36.90	37.00	29	6,882	0.42%
2018/02/23	1	32.75	1	32.90	34.70	0	6,714	0.00%
2018/02/06	2	30.98	1	31.15	31.20	1	7,074	0.01%
2018/02/02	0	0.00	2	35.05	34.80	-2	7,066	-0.03%
2018/01/30	2	34.15	2	34.40	33.90	0	7,414	0.00%
2018/01/29	2	34.28	1	34.25	33.70	1	7,487	0.01%
2018/01/26	0	35.00	0	0.00	35.00	0	7,417	0.00%
2018/01/25	0	0.00	1	35.85	35.45	-1	7,477	-0.01%
2018/01/24	0	0.00	2	35.70	36.00	-2	7,553	-0.03%
2018/01/23	2	35.90	1	35.85	36.00	1	7,637	0.01%
2018/01/19	24	36.17	37	35.88	36.45	-13	7,686	-0.17%
2018/01/18	2	37.85	3	38.07	37.75	-1	7,468	-0.01%
2018/01/17	1	37.85	2	37.80	37.75	-1	7,545	-0.01%
2018/01/16	1	37.90	0	0.00	37.95	1	7,750	0.01%
2018/01/12	2	37.23	1	37.20	37.20	1	8,164	0.01%
2018/01/11	1	36.70	0	0.00	36.70	1	8,320	0.01%
2018/01/10	6	37.25	0	0.00	37.25	6	8,355	0.07%
2018/01/09	2	38.30	2	38.88	38.00	0	8,291	0.00%
2018/01/08	17	38.48	5	39.11	38.00	12	8,252	0.15%
2018/01/05	0	0.00	1	40.80	41.50	-1	8,010	-0.01%
2018/01/04	8	40.38	2	40.58	40.25	6	8,136	0.07%
2018/01/03	0	0.00	2	40.85	40.95	-2	8,418	-0.02%