榮成 (1909)-永豐金-忠孝券商分點個股進出

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
778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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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	0	0.00	1	15.30	15.45	-1	1,789	-0.06%
2024/04/25	1	15.70	0	0.00	15.50	1	1,767	0.06%
2024/04/24	0	0.00	17	15.26	15.20	-17	1,613	-1.05%
2024/04/23	6	14.90	0	0.00	15.00	6	1,596	0.38%
2024/04/22	1	15.15	26	14.89	15.10	-25	1,611	-1.55%
2024/04/19	22	14.60	0	0.00	14.55	22	1,545	1.42%
2024/04/18	0	0.00	16	14.84	14.90	-16	1,499	-1.07%
2024/04/17	5	14.55	10	14.67	14.70	-5	1,484	-0.34%
2024/04/16	17	14.52	4	14.55	14.55	13	1,488	0.87%
2024/04/15	17	14.78	2	15.10	14.70	15	1,452	1.03%
2024/04/12	0	0.00	2	14.95	14.95	-2	1,421	-0.14%
2024/04/11	4	14.88	0	0.00	14.85	4	1,415	0.28%
2024/04/09	0	0.00	1	15.15	15.20	-1	1,387	-0.07%
2024/04/08	0	0.00	3	15.05	15.00	-3	1,327	-0.23%
2024/04/03	2	14.65	5	14.88	14.90	-3	1,294	-0.23%
2024/04/02	4	14.78	0	0.00	14.80	4	1,283	0.31%
2024/04/01	2	14.85	4	14.89	14.95	-2	1,282	-0.16%
2024/03/29	2	14.60	6	14.77	14.75	-4	1,257	-0.32%
2024/03/28	6	14.60	15	14.75	14.55	-9	1,234	-0.73%
2024/03/27	0	14.55	4	14.60	14.60	-4	1,199	-0.33%
2024/03/26	13	14.50	0	0.00	14.50	13	1,195	1.09%
2024/03/25	0	0.00	21	14.66	14.70	-21	1,183	-1.77%
2024/03/22	0	0.00	2	14.45	14.45	-2	1,159	-0.17%
2024/03/21	0	0.00	23	14.35	14.40	-23	1,200	-1.92%
2024/03/20	2	14.15	2	14.30	14.20	0	1,201	0.00%
2024/03/19	11	14.17	0	0.00	14.20	11	1,200	0.92%
2024/03/18	2	14.15	11	14.31	14.30	-9	1,236	-0.73%
2024/03/15	17	14.22	2	14.20	14.15	15	1,235	1.21%
2024/03/13	6	14.27	416	14.38	14.45	-410	1,235	-33.18%	大賣/鉅額交易
2024/03/12	0	0.00	112	14.40	14.35	-112	1,210	-9.26%	大賣/鉅額交易
2024/03/11	0	0.00	19	14.27	14.30	-19	1,204	-1.58%
2024/03/08	5	14.00	2	14.00	14.05	3	1,196	0.25%
2024/03/07	6	14.05	0	0.00	14.05	6	1,198	0.50%
2024/03/06	25	14.22	101	14.30	14.15	-76	1,185	-6.41%	大賣/
2024/03/05	0	0.00	4	14.45	14.35	-4	1,171	-0.34%
2024/03/04	26	14.42	157	14.42	14.30	-131	1,159	-11.30%	大賣/鉅額交易
2024/02/29	0	14.05	0	0.00	13.95	0	1,115	0.00%
2024/02/27	6	13.98	0	0.00	13.95	6	1,124	0.53%
2024/02/23	10	14.06	0	0.00	14.05	10	1,121	0.89%
2024/02/22	2	14.10	0	0.00	14.15	2	1,132	0.18%
2024/02/20	26	14.20	7	14.25	14.15	19	1,130	1.68%
2024/02/19	0	0.00	22	14.35	14.35	-22	1,145	-1.92%
2024/02/16	0	0.00	15	14.17	14.15	-15	1,182	-1.27%
2024/02/15	0	0.00	8	14.01	14.00	-8	1,182	-0.68%
2024/02/05	6	13.80	0	0.00	13.75	6	1,183	0.51%
2024/02/02	1	13.95	0	0.00	13.90	1	1,174	0.09%
2024/02/01	0	0.00	11	13.97	14.00	-11	1,171	-0.94%
2024/01/31	1	13.80	3	13.80	13.85	-2	1,180	-0.17%
2024/01/30	10	13.85	0	0.00	13.80	10	1,185	0.84%
2024/01/29	1	13.90	1	14.10	13.90	0	1,187	0.00%
2024/01/26	0	0.00	16	13.98	14.00	-16	1,202	-1.33%
2024/01/25	8	13.95	0	0.00	13.90	8	1,208	0.66%
2024/01/24	0	0.00	7	14.06	14.10	-7	1,224	-0.57%
2024/01/22	3	13.82	0	0.00	13.65	3	1,239	0.24%
2024/01/17	0	0.00	5	13.80	13.90	-5	1,266	-0.39%
2024/01/16	6	14.09	0	0.00	14.00	6	1,285	0.47%
2024/01/15	2	14.25	0	0.00	14.25	2	1,273	0.16%
2024/01/11	2	14.25	0	0.00	14.30	2	1,313	0.15%
2024/01/10	18	14.35	0	0.00	14.25	18	1,425	1.26%
2024/01/09	13	14.60	0	0.00	14.55	13	1,451	0.90%
2024/01/08	0	0.00	12	14.80	14.70	-12	1,548	-0.78%
2024/01/04	3	14.55	0	0.00	14.60	3	1,614	0.19%
2024/01/03	17	14.64	5	14.70	14.60	12	1,656	0.72%
2024/01/02	2	14.75	0	0.00	14.80	2	1,684	0.12%
2023/12/29	1	14.85	2	14.95	14.80	-1	1,717	-0.06%
2023/12/28	4	14.75	4	14.95	14.90	0	1,786	0.00%
2023/12/27	0	0.00	9	14.91	14.90	-9	1,796	-0.50%
2023/12/26	2	14.75	13.1	14.84	14.85	-11.1	1,808	-0.61%
2023/12/25	6	14.63	4	14.85	14.65	2	1,813	0.11%
2023/12/22	16	14.71	0	0.00	14.70	16	1,818	0.88%
2023/12/21	5	14.83	4	14.95	14.80	1	1,826	0.05%
2023/12/20	2	14.85	0	0.00	14.85	2	1,820	0.11%
2023/12/19	13	14.83	7	14.85	14.75	6	1,823	0.33%
2023/12/18	10	15.09	26	15.15	15.05	-16	1,817	-0.88%
2023/12/15	0	0.00	25	14.83	14.90	-25	1,773	-1.41%
2023/12/14	8	14.58	6	14.72	14.60	2	1,763	0.11%
2023/12/13	12	14.52	0	0.00	14.50	12	1,756	0.68%
2023/12/12	12.5	14.71	0	0.00	14.70	12.5	1,736	0.72%
2023/12/11	10	14.83	9	14.92	14.85	1	1,743	0.06%
2023/12/08	8	14.88	0	0.00	14.85	8	1,740	0.46%
2023/12/07	4	15.03	0	0.00	15.00	4	1,734	0.23%
2023/12/06	2	15.10	0	0.00	15.10	2	1,752	0.11%
2023/12/04	0	0.00	2	15.25	15.30	-2	1,756	-0.11%
2023/12/01	0	15.05	5	15.00	15.05	-5	1,746	-0.29%
2023/11/29	0	0.00	1	14.95	14.95	-1	1,742	-0.06%
2023/11/28	1	14.95	5	15.00	14.90	-4	1,739	-0.23%
2023/11/24	4	14.78	6	14.75	14.75	-2	1,713	-0.12%
2023/11/22	0	0.00	13	14.95	14.95	-13	1,720	-0.76%
2023/11/21	0	0.00	4	14.83	14.80	-4	1,730	-0.23%
2023/11/17	0	0.00	8	14.66	14.65	-8	1,716	-0.47%
2023/11/16	0	0.00	12	14.59	14.60	-12	1,708	-0.70%
2023/11/15	0	0.00	23	14.39	14.45	-23	1,698	-1.35%
2023/11/13	2	14.00	0	0.00	14.00	2	1,670	0.12%
2023/11/09	4	14.13	0	0.00	14.10	4	1,710	0.23%
2023/11/08	2	14.20	4	14.33	14.25	-2	1,774	-0.11%
2023/11/07	1	14.10	0.1	14.20	14.10	0.9	1,817	0.05%
2023/11/06	0	0.00	3	14.23	14.20	-3	1,859	-0.16%
2023/11/01	0	0.00	30	13.75	13.75	-30	1,897	-1.58%
2023/10/20	5	14.20	0	0.00	14.15	5	2,178	0.23%
2023/10/18	8	14.29	6	14.50	14.45	2	2,222	0.09%
2023/10/17	20	14.52	0	0.00	14.40	20	2,124	0.94%
2023/10/16	15	14.75	26	14.87	14.70	-11	2,111	-0.52%
2023/10/13	6	14.44	13	14.58	14.40	-7	2,031	-0.34%
2023/10/12	1	14.15	0	0.00	14.25	1	1,999	0.05%
2023/10/11	7	14.29	2	14.35	14.20	5	1,990	0.25%
2023/10/06	2	14.40	6	14.48	14.60	-4	1,981	-0.20%
2023/10/05	1	14.15	0	0.00	14.15	1	1,963	0.05%
2023/10/04	2	14.20	0	0.00	14.20	2	1,945	0.10%
2023/10/03	6	14.63	6	14.83	14.65	0	1,905	0.00%
2023/10/02	4	14.63	0	0.00	14.70	4	1,918	0.21%
2023/09/28	2	14.75	2	14.90	14.70	0	1,970	0.00%
2023/09/26	8	14.79	8	14.99	14.75	0	2,013	0.00%
2023/09/25	0	0.00	2	14.80	14.75	-2	2,052	-0.10%
2023/09/21	6	14.75	0	0.00	14.70	6	2,198	0.27%
2023/09/20	2	14.85	1	14.90	14.90	1	2,195	0.05%
2023/09/19	2	15.03	1	15.15	15.00	1	2,231	0.04%
2023/09/18	0	0.00	1	15.10	15.05	-1	2,299	-0.04%
2023/09/14	2	14.90	7	15.01	14.90	-5	2,363	-0.21%
2023/09/13	4	14.80	10	14.91	14.80	-6	2,359	-0.25%
2023/09/12	7	14.66	0	0.00	14.65	7	2,359	0.30%
2023/09/11	0	0.00	9	14.83	14.75	-9	2,365	-0.38%
2023/09/08	2	14.60	0	0.00	14.70	2	2,357	0.08%
2023/09/06	8	14.73	0	0.00	14.75	8	2,391	0.33%
2023/09/05	5	14.95	0	0.00	15.00	5	2,381	0.21%
2023/09/04	0	0.00	2	15.18	15.20	-2	2,386	-0.08%
2023/08/31	1	14.90	1	15.05	14.90	0	2,484	0.00%
2023/08/30	0	0.00	1	14.95	14.95	-1	2,510	-0.04%
2023/08/29	0	0.00	9	14.79	14.80	-9	2,536	-0.35%
2023/08/28	7	14.58	0	0.00	14.65	7	2,582	0.27%
2023/08/25	4	14.63	9	14.79	14.65	-5	2,579	-0.19%
2023/08/24	3	14.58	1	14.75	14.55	2	2,564	0.08%
2023/08/23	1	14.60	2	14.75	14.65	-1	2,578	-0.04%
2023/08/21	3	14.62	0	0.00	14.60	3	2,625	0.11%
2023/08/18	5	14.72	4	14.88	14.70	1	2,640	0.04%
2023/08/17	6	14.47	4	14.58	14.60	2	2,647	0.08%
2023/08/16	3	14.58	0	0.00	14.60	3	2,639	0.11%
2023/08/15	1	14.85	0	0.00	14.85	1	2,621	0.04%
2023/08/14	4	14.88	0	0.00	14.85	4	2,618	0.15%
2023/08/11	13	15.50	2	15.65	15.40	11	2,579	0.43%
2023/08/10	6	16.02	9	16.00	15.85	-3	2,542	-0.12%
2023/08/09	24	16.26	0	0.00	16.20	24	2,543	0.94%
2023/08/08	12	16.33	8	16.49	16.45	4	2,540	0.16%
2023/08/07	15	16.49	0	0.00	16.50	15	2,564	0.59%
2023/08/04	5	16.70	0	0.00	16.70	5	2,564	0.19%
2023/08/02	3	17.05	1	17.10	16.80	2	2,593	0.08%
2023/08/01	1	16.85	0	0.00	16.85	1	2,553	0.04%
2023/07/31	10	16.57	11	16.85	17.00	-1	2,552	-0.04%
2023/07/28	30	16.81	28	16.95	16.80	2	2,491	0.08%
2023/07/27	3	16.92	17	16.63	16.90	-14	2,463	-0.57%
2023/07/26	1	16.30	21	16.37	16.30	-20	2,366	-0.85%
2023/07/25	26	16.24	1	16.45	16.15	25	2,391	1.05%
2023/07/24	15	16.15	33	16.40	16.40	-18	2,450	-0.73%
2023/07/21	9	16.14	2	16.35	16.15	7	2,507	0.28%
2023/07/20	0	0.00	11	16.34	16.25	-11	2,723	-0.40%
2023/07/19	6	16.09	12	16.08	16.05	-6	3,032	-0.20%
2023/07/18	8	16.25	0	0.00	16.25	8	3,725	0.21%
2023/07/17	5	16.45	2	16.50	16.45	3	4,139	0.07%
2023/07/14	1	16.25	5	16.26	16.25	-4	4,146	-0.10%
2023/07/13	2	16.20	4	16.15	16.15	-2	4,147	-0.05%
2023/07/12	2	16.30	0	0.00	16.30	2	4,136	0.05%
2023/07/11	1	16.50	0	0.00	16.40	1	4,193	0.02%
2023/07/10	4	16.48	0	0.00	16.40	4	4,185	0.10%
2023/07/07	7	16.60	18	16.59	16.60	-11	4,187	-0.26%
2023/07/06	25	16.71	0	0.00	16.70	25	4,198	0.60%
2023/07/04	0	0.00	2	17.20	17.25	-2	4,132	-0.05%
2023/06/30	7	17.22	0	0.00	17.15	7	4,046	0.17%
2023/06/29	4	17.08	8	17.31	17.40	-4	4,026	-0.10%
2023/06/28	2	16.90	10	17.00	16.95	-8	3,914	-0.20%
2023/06/27	2	16.98	0	0.00	16.95	2	3,918	0.05%
2023/06/26	1	17.20	1	17.30	17.25	0	3,893	0.00%
2023/06/21	0	0.00	2	17.05	17.05	-2	3,837	-0.05%
2023/06/20	0	0.00	6	16.80	16.90	-6	3,783	-0.16%
2023/06/19	4	16.55	0	0.00	16.60	4	3,787	0.11%
2023/06/15	2	16.55	0	0.00	16.55	2	3,780	0.05%
2023/06/13	2	16.50	11	16.67	16.60	-9	3,859	-0.23%
2023/06/12	2	16.68	0	0.00	16.70	2	3,859	0.05%
2023/06/09	0	0.00	10	16.90	16.95	-10	3,901	-0.26%
2023/06/06	2	17.18	0	0.00	17.10	2	4,027	0.05%
2023/06/01	2	17.05	0	0.00	16.90	2	3,977	0.05%
2023/05/31	0	0.00	10	16.72	16.65	-10	3,959	-0.25%
2023/05/30	6	16.43	0	0.00	16.55	6	3,976	0.15%
2023/05/29	4	16.55	13	16.72	16.55	-9	3,998	-0.23%
2023/05/26	13	16.48	0	0.00	16.45	13	4,015	0.32%
2023/05/24	0	0.00	6	17.00	17.05	-6	4,029	-0.15%
2023/05/23	0	0.00	1	16.80	16.90	-1	4,044	-0.02%
2023/05/22	0	0.00	2	16.70	16.70	-2	4,076	-0.05%
2023/05/19	3	16.45	0	0.00	16.55	3	4,101	0.07%
2023/05/18	4	16.48	16	16.67	16.65	-12	4,115	-0.29%
2023/05/17	5	16.70	9	16.65	16.65	-4	4,128	-0.10%
2023/05/15	9	16.41	0	0.00	16.30	9	4,125	0.22%
2023/05/09	1	17.45	0	0.00	17.10	1	4,135	0.02%
2023/05/04	2	17.20	0	0.00	17.25	2	4,309	0.05%
2023/05/02	4	17.40	4	17.15	17.20	0	4,531	0.00%
2023/04/28	0	0.00	3	17.30	17.20	-3	4,673	-0.06%
2023/04/27	25	17.27	22	17.40	17.25	3	4,740	0.06%
2023/04/26	0	0.00	2	17.20	17.80	-2	4,738	-0.04%
2023/04/25	69	17.52	66	18.16	17.50	3	4,695	0.06%
2023/04/24	24	17.92	8	17.94	18.20	16	4,601	0.35%
2023/04/21	67.2	17.86	66	17.92	17.40	1.2	4,338	0.03%
2023/04/20	17	18.26	8	18.15	17.60	9	3,709	0.24%
2023/04/19	5	17.54	0	0.00	17.40	5	3,469	0.14%
2023/04/18	3	17.65	0	0.00	17.65	3	3,586	0.08%
2023/04/17	1	17.70	0	0.00	17.75	1	3,883	0.03%
2023/04/14	4	17.90	2	17.95	17.95	2	4,183	0.05%
2023/04/13	2	17.40	0	0.00	17.35	2	4,176	0.05%
2023/04/12	1	17.50	0	0.00	17.45	1	4,312	0.02%
2023/04/07	1	17.05	0	0.00	17.10	1	4,407	0.02%
2023/04/06	3	16.92	0	0.00	16.90	3	4,438	0.07%
2023/03/28	0	17.00	0	0.00	17.00	0	4,613	0.00%
2023/03/23	0	16.90	0	0.00	16.80	0	4,798	0.00%
2023/03/22	0	16.85	1	16.75	16.75	-1	4,805	-0.02%
2023/03/17	0	0.00	2	16.80	17.10	-2	4,788	-0.04%
2023/03/16	2	16.50	0	0.00	16.50	2	4,745	0.04%
2023/03/09	0	0.00	0.1	18.20	17.95	-0.1	4,636	0.00%
2023/03/08	0	0.00	1	18.10	18.20	-1	4,604	-0.02%
2023/03/07	0	0.00	0.2	18.05	18.20	-0.2	4,571	0.00%
2023/03/06	6	18.10	1	18.10	18.10	5	4,575	0.11%
2023/03/03	5	18.30	0	0.00	18.30	5	4,560	0.11%
2023/03/02	7	18.36	0	0.00	18.55	7	4,589	0.15%
2023/03/01	11	18.52	0	0.00	18.50	11	4,571	0.24%
2023/02/24	3	18.82	1	19.00	18.95	2	4,556	0.04%
2023/02/23	2	18.85	0	0.00	18.95	2	4,543	0.04%
2023/02/22	0.1	18.80	2	18.45	18.65	-1.9	4,542	-0.04%
2023/02/21	2	18.68	0	0.00	18.65	2	4,546	0.04%
2023/02/20	0	0.00	7	18.80	18.90	-7	4,597	-0.15%
2023/02/16	4	18.48	4	18.50	18.35	0	4,690	0.00%
2023/02/14	0	18.20	1	18.20	18.20	-1	4,785	-0.02%
2023/02/13	3	18.00	0.1	17.95	18.15	3	4,813	0.06%
2023/02/10	0	0.00	2.2	17.81	17.95	-2.2	4,808	-0.04%
2023/02/09	1	18.05	2	18.05	18.00	-1	4,803	-0.02%
2023/02/07	0	0.00	0.4	18.25	18.25	-0.4	4,732	-0.01%
2023/02/06	5	18.25	0	0.00	18.10	5	4,691	0.11%
2023/02/03	3	18.73	0	0.00	18.70	3	4,622	0.06%
2023/02/02	25	18.45	41	18.64	18.60	-16	4,548	-0.35%
2023/02/01	0	0.00	1	18.25	18.65	-1	4,444	-0.02%
2023/01/31	3	18.25	0	0.00	18.75	3	4,345	0.07%
2023/01/30	0	0.00	2	18.35	18.30	-2	4,170	-0.05%
2023/01/17	0	0.00	3	17.03	17.50	-3	3,982	-0.08%
2023/01/16	2	16.85	5	17.03	16.75	-3	3,891	-0.08%
2023/01/13	5	17.39	4	17.33	17.10	1	3,828	0.03%
2023/01/12	1	17.55	41.1	17.63	17.65	-40.1	3,810	-1.05%
2023/01/11	1	17.50	1	17.30	17.25	0	3,684	0.00%
2023/01/10	4	17.35	7	17.36	17.35	-3	3,635	-0.08%
2023/01/09	11	17.22	5	17.39	17.10	6	3,554	0.17%
2023/01/06	0	0.00	10	17.32	17.25	-10	3,404	-0.29%
2023/01/05	10	17.25	42	17.37	17.20	-32	3,295	-0.97%
2023/01/04	72	16.90	9.1	16.53	17.15	62.9	3,003	2.09%
2023/01/03	6	16.27	5	16.47	16.25	1	2,708	0.04%
2022/12/30	16	16.30	37	16.30	16.35	-21	2,646	-0.79%
2022/12/29	29	15.72	5	15.76	15.80	24	2,510	0.96%
2022/12/28	13	15.95	22	16.00	15.85	-9	2,486	-0.36%
2022/12/27	0.3	16.00	12	15.95	16.10	-11.7	2,454	-0.48%
2022/12/26	0	0.00	14	15.80	15.85	-14	2,400	-0.58%
2022/12/23	20	15.31	7	15.56	15.55	13	2,367	0.55%
2022/12/22	6	15.62	35	15.66	15.60	-29	2,357	-1.23%
2022/12/21	3	15.12	2	15.35	15.10	1	2,277	0.04%
2022/12/20	2	15.10	0	0.00	15.10	2	2,268	0.09%
2022/12/19	17	15.51	10	15.70	15.40	7	2,225	0.31%
2022/12/16	22	15.97	4	16.30	15.80	18	2,185	0.82%
2022/12/15	0	0.00	17	15.93	16.05	-17	2,074	-0.82%
2022/12/14	0	0.00	4	15.55	15.55	-4	2,015	-0.20%
2022/12/13	1	15.35	0	0.00	15.35	1	2,002	0.05%
2022/12/12	1	15.15	0	0.00	15.20	1	2,003	0.05%
2022/12/09	0	0.00	1	15.40	15.35	-1	2,021	-0.05%
2022/12/07	4	15.38	0	0.00	15.45	4	2,014	0.20%
2022/12/06	9	15.94	0	0.00	15.65	9	1,992	0.45%
2022/12/05	4	16.23	0	0.00	16.25	4	1,951	0.20%
2022/12/02	1	16.30	2	16.30	16.30	-1	1,956	-0.05%
2022/12/01	6	16.37	3	16.60	16.30	3	1,971	0.15%
2022/11/30	0	0.00	10	16.41	16.40	-10	1,984	-0.50%
2022/11/29	2	16.10	0	0.00	16.20	2	1,984	0.10%
2022/11/28	5	16.06	4	16.33	16.20	1	2,009	0.05%
2022/11/25	12	16.31	2	16.60	16.25	10	2,018	0.50%
2022/11/24	11	16.45	14	16.39	16.45	-3	2,049	-0.15%
2022/11/22	5	16.03	0	0.00	16.00	5	2,005	0.25%
2022/11/21	4	16.13	2	16.35	16.20	2	1,995	0.10%
2022/11/18	6	16.15	1	16.20	16.10	5	1,976	0.25%
2022/11/17	9	16.48	0	0.00	16.40	9	1,952	0.46%
2022/11/16	2	16.65	4	16.80	16.65	-2	1,945	-0.10%
2022/11/15	11	16.52	8	16.71	16.60	3	1,967	0.15%
2022/11/14	14	16.56	27	16.54	16.55	-13	1,930	-0.67%
2022/11/11	2	16.00	6	16.27	16.25	-4	1,815	-0.22%
2022/11/10	0	0.00	4	15.60	15.70	-4	1,706	-0.23%
2022/11/09	2	15.60	4	15.53	15.60	-2	1,712	-0.12%
2022/10/21	2	15.05	0	0.00	14.90	2	1,825	0.11%
2022/10/20	2	15.30	3	15.47	15.30	-1	1,816	-0.06%
2022/10/17	0	0.00	3	15.00	15.25	-3	1,772	-0.17%
2022/10/14	2	15.33	2	15.53	15.35	0	1,792	0.00%
2022/09/28	0	0.00	0.2	14.35	14.35	-0.2	1,963	-0.01%
2022/09/27	2	14.75	1	14.80	14.80	1	1,995	0.05%
2022/09/26	0	0.00	0.1	14.70	14.70	-0.1	2,050	0.00%
2022/09/14	3	15.07	0	0.00	15.15	3	2,253	0.13%
2022/09/12	0	0.00	0	15.25	15.25	0	2,298	0.00%
2022/09/07	1	15.05	0	15.20	15.05	1	2,311	0.04%
2022/09/06	4	15.70	0	15.90	15.50	4	2,312	0.17%
2022/09/05	6	16.00	0	0.00	16.00	6	2,331	0.26%
2022/09/02	7	16.35	2	16.40	16.30	5	2,367	0.21%
2022/09/01	2	16.30	2	16.55	16.55	0	2,357	0.00%
2022/08/31	0	0.00	2	16.55	16.55	-2	2,376	-0.08%
2022/08/29	0	0.00	0	15.90	15.85	0	2,329	0.00%
2022/08/25	1	16.00	0	0.00	16.00	1	2,338	0.04%
2022/08/24	0.2	16.00	0	0.00	15.95	0.2	2,362	0.01%
2022/08/23	37.1	15.90	36	16.00	15.90	1.1	2,377	0.05%
2022/08/22	1	16.10	2	16.25	16.10	-1	2,375	-0.04%
2022/08/16	0	0.00	3	15.52	15.35	-3	2,273	-0.13%
2022/08/04	1	14.75	5.1	14.59	14.65	-4.1	2,645	-0.15%
2022/08/03	0	0.00	4	15.05	15.15	-4	2,680	-0.15%
2022/08/02	6	15.47	0	0.00	15.35	6	2,753	0.22%
2022/08/01	1	15.55	2	15.75	15.75	-1	2,830	-0.04%
2022/07/29	2	15.50	2	15.55	15.50	0	2,867	0.00%
2022/07/27	2	15.65	0	0.00	15.70	2	2,995	0.07%
2022/07/26	2	15.80	1	15.85	15.80	1	3,314	0.03%
2022/07/25	0	0.00	8	15.83	15.85	-8	3,337	-0.24%
2022/07/22	6	15.63	1	15.65	15.65	5	3,346	0.15%
2022/07/21	2	15.68	4	15.70	15.75	-2	3,396	-0.06%
2022/07/20	0	0.00	0.1	15.45	15.45	-0.1	3,387	0.00%
2022/07/19	0	0.00	2	15.45	15.40	-2	3,421	-0.06%
2022/07/15	0	0.00	1	15.00	14.95	-1	3,440	-0.03%
2022/07/13	0	0.00	5	15.15	15.05	-5	3,472	-0.14%
2022/07/12	5	15.15	1.1	14.86	15.15	3.9	3,439	0.11%
2022/07/06	0	0.00	0.1	15.60	15.40	-0.1	3,361	0.00%
2022/07/05	1	15.30	0.1	15.60	15.35	0.9	3,349	0.03%
2022/07/01	2	16.15	0.1	16.70	16.10	1.9	3,294	0.06%
2022/06/27	0	0.00	0.4	17.50	17.60	-0.4	3,231	-0.01%
2022/06/20	1	17.35	0	0.00	17.15	1	3,337	0.03%
2022/06/17	0.1	17.40	1	17.40	17.70	-0.9	3,318	-0.03%
2022/06/15	1	17.70	0	0.00	17.70	1	3,356	0.03%
2022/06/14	1	17.30	0	0.00	17.50	1	3,375	0.03%
2022/06/06	0	0.00	1	18.20	18.30	-1	3,536	-0.03%
2022/05/12	17	17.53	0	0.00	17.30	17	3,961	0.43%
2022/05/11	5	19.00	0	0.00	18.75	5	3,796	0.13%
2022/05/10	0	0.00	1	19.75	19.35	-1	3,739	-0.03%
2022/05/09	1	19.40	0	0.00	19.55	1	3,687	0.03%
2022/05/06	1	19.90	0	0.00	20.00	1	3,743	0.03%
2022/05/04	12.4	20.56	0	0.00	20.30	12.4	3,881	0.32%
2022/05/03	37	20.95	43	21.25	20.70	-6	3,859	-0.16%
2022/04/27	7	19.81	4	20.00	20.05	3	3,623	0.08%
2022/04/26	4	20.53	0	0.00	20.45	4	3,618	0.11%
2022/04/25	22	20.82	0	0.00	20.45	22	3,639	0.60%
2022/04/22	0	0.00	4	21.38	21.40	-4	3,660	-0.11%
2022/04/21	2	21.15	4	21.30	21.15	-2	3,674	-0.05%
2022/04/20	0	0.00	6	21.10	21.15	-6	3,701	-0.16%
2022/04/19	1	20.70	21	20.85	20.90	-20	3,775	-0.53%
2022/04/18	8	20.43	0	0.00	20.35	8	3,820	0.21%
2022/04/15	16	20.78	2	21.15	20.65	14	3,876	0.36%
2022/04/14	0	0.00	12	21.13	21.05	-12	3,967	-0.30%
2022/04/13	0	0.00	10	20.79	20.90	-10	3,987	-0.25%
2022/04/12	7	20.43	0	0.00	20.35	7	4,015	0.17%
2022/04/11	19	20.84	2	21.35	20.75	17	4,033	0.42%
2022/04/08	1	21.20	10	21.26	21.30	-9	4,070	-0.22%
2022/04/07	21	21.11	5	21.20	20.90	16	4,086	0.39%
2022/04/06	5	21.50	4	21.50	21.50	1	4,130	0.02%
2022/04/01	4	21.13	4	21.38	21.40	0	4,172	0.00%
2022/03/31	0	0.00	6	21.42	21.40	-6	4,465	-0.13%
2022/03/30	0	0.00	2	21.30	21.30	-2	4,694	-0.04%
2022/03/29	58	21.13	46	21.56	21.10	12	4,766	0.25%
2022/03/28	1	21.50	14	21.29	21.50	-13	4,754	-0.27%
2022/03/25	8	20.97	0	0.00	20.90	8	4,695	0.17%
2022/03/23	0	0.00	1.4	21.35	21.35	-1.4	4,694	-0.03%
2022/03/22	2	21.28	0	0.00	21.35	2	4,745	0.04%
2022/03/21	3	21.42	1	21.50	21.50	2	4,885	0.04%
2022/03/18	0	0.00	1	21.10	21.15	-1	5,233	-0.02%
2022/03/17	0	20.90	5	20.91	20.95	-5	5,248	-0.10%
2022/03/16	4	20.50	4	20.85	20.45	0	5,284	0.00%
2022/03/15	4	20.44	0	0.00	20.40	4	5,354	0.07%
2022/03/14	3	20.88	3	21.10	20.85	0	5,376	0.00%
2022/03/11	0	0.00	2	20.70	20.60	-2	5,421	-0.04%
2022/03/10	0	0.00	11	20.19	20.40	-11	5,400	-0.20%
2022/03/09	2	19.40	5	19.71	19.55	-3	5,402	-0.06%
2022/03/08	28	19.51	27	19.40	19.20	1	5,494	0.02%
2022/03/07	6	20.42	1	20.70	20.15	5	5,424	0.09%
2022/03/03	3	21.70	1	21.80	21.70	2	5,550	0.04%
2022/03/01	1	21.80	0	0.00	21.80	1	5,678	0.02%
2022/02/25	4	21.73	0	0.00	21.60	4	5,733	0.07%
2022/02/24	0	0.00	4.2	21.85	21.70	-4.2	5,783	-0.07%
2022/02/23	2	22.35	0	0.00	22.40	2	5,727	0.03%
2022/02/22	8.1	22.62	0	0.00	22.45	8.1	5,772	0.14%
2022/02/21	2	23.15	6	22.88	23.20	-4	5,849	-0.07%
2022/02/18	1	22.55	0	0.00	22.50	1	5,964	0.02%
2022/02/14	4.1	22.55	0	0.00	22.40	4.1	6,296	0.06%
2022/02/11	1	23.00	2	23.05	22.90	-1	6,319	-0.02%
2022/02/10	0	0.00	2	23.30	23.20	-2	6,373	-0.03%
2022/02/09	1	23.00	0	0.00	23.20	1	6,444	0.02%
2022/02/08	0	0.00	1	22.90	23.10	-1	6,500	-0.02%
2022/02/07	2	22.70	0	0.00	22.70	2	6,516	0.03%
2022/01/26	0	22.00	1	22.00	22.05	-1	6,721	-0.01%
2022/01/25	1	22.20	0	0.00	22.05	1	7,132	0.01%
2022/01/24	0	22.45	0	0.00	22.50	0	7,333	0.00%
2022/01/20	0	0.00	1.1	22.85	23.25	-1.1	7,536	-0.01%
2022/01/19	4	22.78	0	0.00	22.75	4	7,583	0.05%
2022/01/17	2	22.90	0	0.00	22.95	2	7,695	0.03%
2022/01/14	2	23.15	0	0.00	23.15	2	7,691	0.03%
2022/01/13	3	23.65	0	0.00	23.60	3	7,693	0.04%
2022/01/07	2	23.60	0	0.00	23.50	2	7,758	0.03%
2022/01/06	0	0.00	1	23.95	23.80	-1	7,744	-0.01%
2022/01/05	2	23.80	0	0.00	23.80	2	7,888	0.03%
2022/01/03	2	23.95	0	0.00	24.10	2	8,236	0.02%
2021/12/29	1	24.20	0	0.00	24.45	1	8,814	0.01%
2021/12/28	12	24.54	0	0.00	24.25	12	8,912	0.13%
2021/12/27	29	24.76	31	24.67	24.55	-2	8,969	-0.02%
2021/12/24	4	24.35	2	24.53	24.55	2	8,872	0.02%
2021/12/23	1	24.00	0	0.00	24.20	1	8,763	0.01%
2021/12/21	2	23.65	2	23.90	23.85	0	9,672	0.00%
2021/12/20	0	0.00	6	23.95	23.75	-6	10,919	-0.05%
2021/12/15	2	23.48	14	23.45	23.50	-12	11,757	-0.10%
2021/12/14	6	23.72	4	24.23	23.60	2	11,674	0.02%
2021/12/13	4	23.65	0	0.00	23.65	4	11,356	0.04%
2021/12/01	0	0.00	4	24.05	24.10	-4	11,489	-0.03%
2021/11/30	0	0.00	3	23.95	24.15	-3	11,498	-0.03%
2021/11/29	2	23.45	0	0.00	23.70	2	11,497	0.02%
2021/11/26	0	0.00	1	24.60	24.35	-1	11,492	-0.01%
2021/11/25	0	0.00	1	25.10	25.15	-1	11,641	-0.01%
2021/11/24	1	24.55	5	24.83	24.90	-4	11,883	-0.03%
2021/11/23	7	24.44	3	24.60	24.30	4	12,181	0.03%
2021/11/22	1	24.90	0	0.00	24.95	1	12,441	0.01%
2021/11/19	3	25.07	1	25.45	25.00	2	12,794	0.02%
2021/11/18	0	0.00	10	25.42	25.35	-10	13,135	-0.08%
2021/11/17	9	24.92	2	25.13	24.90	7	13,576	0.05%
2021/11/16	0	0.00	3	25.62	25.45	-3	14,031	-0.02%
2021/11/15	3	25.12	0	0.00	25.00	3	14,288	0.02%
2021/11/12	1	25.25	1	25.40	25.35	0	14,419	0.00%
2021/11/11	0	0.00	4	25.25	25.25	-4	14,487	-0.03%
2021/11/10	0	0.00	3	25.80	25.25	-3	14,686	-0.02%
2021/11/08	0	0.00	1	25.70	25.50	-1	14,830	-0.01%
2021/11/05	2	24.90	5	24.92	25.20	-3	14,893	-0.02%
2021/11/04	5.7	25.35	7	25.41	25.10	-1.3	14,941	-0.01%
2021/11/03	141	25.56	141	25.79	25.55	0	14,868	0.00%	大買/大賣/
2021/11/02	13	25.53	15	25.64	25.75	-2	14,598	-0.01%
2021/11/01	9	24.67	10	24.51	24.70	-1	14,140	-0.01%
2021/10/29	29	23.90	29	23.92	24.00	0	13,986	0.00%
2021/10/28	5	23.25	4	23.48	23.25	1	13,892	0.01%
2021/10/27	6	23.25	2	23.45	23.20	4	13,948	0.03%
2021/10/26	5	23.56	0	0.00	23.50	5	13,963	0.04%
2021/10/22	1	23.90	0	0.00	23.85	1	14,236	0.01%
2021/10/20	1	23.75	1	23.95	23.90	0	14,407	0.00%
2021/10/19	1	23.65	1	23.85	23.75	0	14,536	0.00%
2021/10/18	0	0.00	1	23.70	23.75	-1	14,696	-0.01%
2021/10/15	2	23.40	4.2	23.71	23.60	-2.2	14,801	-0.02%
2021/10/14	2	22.90	13	23.44	23.30	-11	14,915	-0.07%
2021/10/13	17	23.14	3	23.55	22.95	14	14,981	0.09%
2021/10/12	7	23.31	5	23.47	23.35	2	15,093	0.01%
2021/10/08	5	24.29	0	0.00	23.80	5	15,197	0.03%
2021/10/07	9	24.55	0	0.00	24.60	9	15,341	0.06%
2021/10/06	13	25.11	363	24.42	24.40	-350	15,683	-2.23%	大賣/鉅額交易
2021/10/05	3	25.20	1	25.35	26.20	2	15,845	0.01%
2021/10/04	0	0.00	3	26.15	26.00	-3	16,253	-0.02%
2021/10/01	108	27.21	101	26.93	26.60	7	17,458	0.04%	大買/大賣/
2021/09/30	370	27.72	10	27.64	28.15	360	19,544	1.84%	大買/鉅額交易
2021/09/29	10	27.52	11	27.47	27.35	-1	20,578	0.00%
2021/09/28	39	28.46	18	28.95	28.00	21	20,798	0.10%
2021/09/27	80	29.13	92	29.09	29.10	-12	20,738	-0.06%
2021/09/24	84	27.51	89	27.55	27.50	-5	20,876	-0.02%
2021/09/23	52	25.48	1	25.30	26.30	51	21,071	0.24%
2021/09/22	2	25.20	0	0.00	25.15	2	21,199	0.01%
2021/09/17	0	0.00	1	26.20	25.90	-1	21,437	0.00%
2021/09/16	2	26.53	1	26.20	26.20	1	21,692	0.00%
2021/09/15	0	0.00	1	27.00	26.75	-1	22,009	0.00%
2021/09/14	3	26.73	0	0.00	26.50	3	23,056	0.01%
2021/09/13	5	26.85	1	26.95	26.95	4	24,384	0.02%
2021/09/08	50	26.50	0	0.00	26.15	50	25,148	0.20%
2021/09/07	2	26.75	0	0.00	26.85	2	25,156	0.01%
2021/09/06	1	26.85	5	27.00	27.05	-4	25,237	-0.02%
2021/09/03	6	27.40	0	0.00	27.35	6	25,676	0.02%
2021/09/02	3	27.63	1	28.05	27.40	2	26,116	0.01%
2021/09/01	6	28.13	5	28.28	28.05	1	26,306	0.00%
2021/08/31	8	28.26	16	28.45	28.20	-8	26,884	-0.03%
2021/08/30	10	29.23	12	28.93	28.80	-2	28,273	-0.01%
2021/08/27	29	30.18	10	29.89	29.80	19	28,864	0.07%
2021/08/26	2	30.25	25.4	30.20	30.40	-23.4	30,057	-0.08%
2021/08/25	13	30.27	24	30.17	29.80	-11	30,309	-0.04%
2021/08/24	7	30.01	6	30.17	30.20	1	30,105	0.00%
2021/08/23	31	29.40	4	29.43	29.80	27	29,992	0.09%
2021/08/20	67	28.41	139	29.42	29.35	-72	29,683	-0.24%	大賣/
2021/08/19	5	28.16	5	27.68	27.25	0	29,232	0.00%
2021/08/18	1	27.10	9	26.72	27.65	-8	28,981	-0.03%
2021/08/17	8	27.80	7	27.95	27.20	1	29,034	0.00%
2021/08/16	0	0.00	11	27.90	28.20	-11	29,325	-0.04%
2021/08/12	10	28.30	10	27.35	27.45	0	29,479	0.00%
2021/08/11	3	27.08	1	27.60	27.25	2	29,712	0.01%
2021/08/10	0	0.00	2	27.90	27.80	-2	30,267	-0.01%
2021/08/09	3	27.37	1	27.90	27.50	2	30,588	0.01%
2021/08/06	1	27.50	0	0.00	27.50	1	30,886	0.00%
2021/08/05	3	27.62	0	0.00	27.70	3	31,285	0.01%
2021/08/04	1	28.20	1	28.10	28.00	0	32,036	0.00%
2021/08/03	2	27.68	0	0.00	27.90	2	33,285	0.01%
2021/08/02	7	27.57	2	27.65	28.10	5	33,857	0.01%
2021/07/30	5	28.39	1	28.45	28.25	4	33,900	0.01%
2021/07/29	1	28.25	9	27.53	28.85	-8	34,038	-0.02%
2021/07/28	54	26.32	17	27.65	26.75	37	34,043	0.11%
2021/07/27	6	27.55	5	27.52	27.50	1	34,246	0.00%
2021/07/26	3	28.63	0	0.00	28.10	3	34,397	0.01%
2021/07/23	1.2	28.79	1	28.80	29.00	0.2	34,542	0.00%
2021/07/22	0	0.00	1	28.25	27.90	-1	34,617	0.00%
2021/07/21	6	28.92	0	0.00	27.95	6	34,729	0.02%
2021/07/20	4	29.01	0.4	29.10	28.70	3.6	35,260	0.01%
2021/07/19	6	29.62	6	29.71	29.75	0	35,762	0.00%
2021/07/16	6	29.41	7	29.47	29.55	-1	37,051	0.00%
2021/07/15	7	29.14	12	29.19	29.80	-5	37,296	-0.01%
2021/07/14	2	28.15	43	28.53	28.65	-41	37,389	-0.11%
2021/07/13	24	29.20	10	29.03	28.55	14	37,654	0.04%
2021/07/12	16	30.66	5	30.59	30.00	11	37,373	0.03%
2021/07/09	3	30.77	6	31.28	30.60	-3	37,170	-0.01%
2021/07/08	78	31.14	9	31.59	31.20	69	37,200	0.19%
2021/07/07	52	32.16	200	31.38	33.00	-148	37,498	-0.39%	大賣/鉅額交易
2021/07/06	161	30.77	45	30.58	30.20	116	36,604	0.32%	大買/鉅額交易
2021/07/05	3	29.02	8	29.24	29.30	-5	35,690	-0.01%
2021/07/02	4	29.08	10	29.92	28.75	-6	35,679	-0.02%
2021/07/01	46	29.76	75	29.78	29.15	-29	35,241	-0.08%
2021/06/30	18	29.31	30.1	28.96	29.10	-12.1	34,075	-0.04%
2021/06/29	1	28.19	3	28.17	27.95	-2	33,456	-0.01%
2021/06/28	6	27.93	4	28.09	28.05	2	33,345	0.01%
2021/06/25	4	28.25	6	28.32	28.40	-2	33,139	-0.01%
2021/06/24	5	28.27	6	28.50	28.05	-1	33,230	0.00%
2021/06/23	23	28.67	25	29.15	28.00	-2	32,962	-0.01%
2021/06/22	32	28.66	96	28.51	28.35	-64	32,133	-0.20%
2021/06/21	89	27.06	31.2	27.06	27.20	57.8	31,048	0.19%
2021/06/18	1	25.85	1	26.15	26.20	0	30,521	0.00%
2021/06/16	0.1	26.05	4	26.15	25.75	-3.9	30,607	-0.01%
2021/06/15	2	26.00	4.3	26.13	26.20	-2.3	30,771	-0.01%
2021/06/11	83.1	26.30	86	25.82	25.80	-2.9	30,806	-0.01%
2021/06/09	27.1	26.48	59	26.24	25.80	-31.9	30,328	-0.11%
2021/06/08	8	27.02	4	27.08	26.95	4	30,281	0.01%
2021/06/07	76	27.06	53.1	27.05	26.75	22.9	30,078	0.08%
2021/06/04	15.1	26.13	7.1	26.70	25.45	8	29,176	0.03%
2021/06/03	55	26.36	65.2	26.43	26.30	-10.2	28,926	-0.04%
2021/06/02	13	25.04	12.1	24.83	25.00	0.9	27,737	0.00%
2021/06/01	1	23.95	0	0.00	24.05	1	27,738	0.00%
2021/05/31	8	23.60	6	23.95	23.45	2	28,031	0.01%
2021/05/28	1	23.70	12.1	23.12	23.40	-11.1	28,241	-0.04%
2021/05/27	12	22.60	8	22.90	22.55	4	28,840	0.01%
2021/05/26	4	22.33	20	22.67	22.65	-16	28,940	-0.06%
2021/05/25	30	22.57	17	22.76	22.45	13	29,170	0.04%
2021/05/24	6	22.40	17	22.44	22.50	-11	29,306	-0.04%
2021/05/21	13	21.52	22	21.43	21.80	-9	29,216	-0.03%
2021/05/20	5	21.12	0	0.00	20.90	5	29,656	0.02%
2021/05/19	6	21.42	8	21.69	21.65	-2	29,814	-0.01%
2021/05/18	43	19.93	7.2	20.86	21.40	35.9	29,967	0.12%
2021/05/17	9	19.77	2.1	19.80	19.75	6.9	29,750	0.02%
2021/05/14	18	22.18	20	22.34	21.90	-2	29,442	-0.01%
2021/05/13	17.1	22.75	16.1	23.07	22.75	1	29,129	0.00%
2021/05/12	49	26.49	23	25.97	24.30	26	28,784	0.09%
2021/05/11	65.3	28.51	43	29.10	27.00	22.3	28,130	0.08%
2021/05/10	30.1	27.88	24	28.13	27.70	6.1	26,837	0.02%
2021/05/07	0	0.00	7	26.00	26.30	-7	26,299	-0.03%
2021/05/06	8	26.05	6	26.03	26.05	2	26,174	0.01%
2021/05/05	1	26.50	2.1	26.51	26.20	-1.1	26,135	0.00%
2021/05/04	11.1	26.38	11.1	26.63	25.65	0.1	26,011	0.00%
2021/05/03	14	28.34	6	28.96	27.75	8	25,692	0.03%
2021/04/29	22	29.24	2	29.38	29.20	20	25,556	0.08%
2021/04/28	0	0.00	17	29.56	29.50	-17	25,490	-0.07%
2021/04/27	18	29.01	2	29.20	29.05	16	25,392	0.06%
2021/04/26	15	29.55	13	29.84	29.45	2	25,277	0.01%
2021/04/23	21	28.79	22	28.96	28.80	-1	24,765	0.00%
2021/04/22	33.1	29.16	45	29.30	28.15	-11.9	24,382	-0.05%
2021/04/21	7	28.46	26	28.92	28.50	-19	23,289	-0.08%
2021/04/20	9	27.96	8	28.13	28.15	1	22,959	0.00%
2021/04/19	5	28.33	19	28.65	28.60	-14	22,984	-0.06%
2021/04/16	18	27.17	12	27.18	27.35	6	22,491	0.03%
2021/04/15	7	26.84	8	26.76	26.55	-1	22,548	0.00%
2021/04/14	12.1	26.50	32	27.19	26.50	-19.9	22,414	-0.09%
2021/04/13	64	29.10	52	29.06	27.45	12	22,241	0.05%
2021/04/12	23	26.99	60	27.03	27.70	-37	21,035	-0.18%
2021/04/09	5	25.16	6	25.18	25.20	-1	20,166	0.00%
2021/04/08	15	25.71	12	25.50	25.75	3	20,195	0.01%
2021/04/07	5	25.16	2	25.20	25.20	3	20,189	0.01%
2021/04/06	7	25.52	4	25.29	25.45	3	21,139	0.01%
2021/04/01	24	25.38	9	25.45	25.40	15	21,886	0.07%
2021/03/31	1	24.95	0	0.00	25.00	1	22,025	0.00%
2021/03/30	3	25.02	1	25.05	25.05	2	22,293	0.01%
2021/03/29	41	25.20	4	25.39	25.15	37	22,530	0.16%
2021/03/25	12	24.39	11	24.51	24.35	1	23,415	0.00%
2021/03/24	3	24.67	3	24.83	24.70	0	23,412	0.00%
2021/03/23	2	24.23	1	24.35	24.20	1	23,728	0.00%
2021/03/22	1	24.25	0	0.00	24.55	1	24,839	0.00%
2021/03/19	4.1	24.30	1	24.95	24.35	3.1	25,482	0.01%
2021/03/18	5	24.64	8	24.55	24.65	-3	25,393	-0.01%
2021/03/17	12	24.94	7.4	24.99	25.00	4.6	25,353	0.02%
2021/03/16	15	25.61	50	25.30	25.05	-35	25,596	-0.14%
2021/03/15	3	26.20	6	26.33	26.00	-3	25,472	-0.01%
2021/03/12	4	26.10	11	26.15	26.50	-7	25,862	-0.03%
2021/03/11	17	26.54	8	26.64	26.20	9	25,667	0.04%
2021/03/10	27	26.25	77	26.53	26.60	-50	25,320	-0.20%
2021/03/09	51	26.18	10	25.89	26.60	41	24,847	0.17%
2021/03/08	8	25.56	11	25.35	25.25	-3	24,442	-0.01%
2021/03/05	24	25.48	15	25.53	25.10	9	24,446	0.04%
2021/03/04	19	25.38	24	25.57	25.35	-5	24,527	-0.02%
2021/03/03	28	25.08	47	24.92	25.10	-19	24,643	-0.08%
2021/03/02	23	24.78	17	25.94	23.85	6	24,673	0.02%
2021/02/26	2	24.45	9	24.34	24.55	-7	23,870	-0.03%
2021/02/25	57	24.47	6	24.56	24.50	51	23,628	0.22%
2021/02/24	33	24.25	21	23.95	23.75	12	23,315	0.05%
2021/02/23	9	24.92	9	24.95	24.90	0	22,923	0.00%
2021/02/22	39.4	24.50	10	24.49	24.40	29.4	22,613	0.13%
2021/02/19	11	23.20	8.3	23.80	24.00	2.7	21,988	0.01%
2021/02/18	14	23.05	4	23.34	23.40	10	21,673	0.05%
2021/02/17	24	22.60	44.1	21.77	22.60	-20.1	21,185	-0.09%
2021/02/05	7	20.57	4	20.78	20.60	3	21,124	0.01%
2021/02/04	9	20.19	9	20.27	20.60	0	21,036	0.00%
2021/02/03	17	20.26	18	20.26	20.10	-1	21,083	0.00%
2021/02/01	6	19.15	9	19.35	19.80	-3	21,016	-0.01%
2021/01/29	6	19.55	4	19.75	19.45	2	20,990	0.01%
2021/01/28	1	19.15	20	19.60	19.55	-19	20,941	-0.09%
2021/01/27	110	19.44	90	19.40	19.45	20	20,916	0.10%	大買/
2021/01/26	35	19.70	35	20.05	19.70	0	20,753	0.00%
2021/01/25	0	0.00	3	20.15	20.25	-3	20,681	-0.01%
2021/01/22	0	0.00	12	19.61	19.80	-12	20,700	-0.06%
2021/01/21	7	19.69	30	20.11	19.55	-23	20,658	-0.11%
2021/01/20	7	19.89	15.3	19.99	19.70	-8.3	20,550	-0.04%
2021/01/19	5	20.55	5	20.90	20.45	0	20,529	0.00%
2021/01/18	17	20.36	5	20.15	20.75	12	20,590	0.06%
2021/01/15	6	20.44	5	20.48	20.50	1	20,512	0.00%
2021/01/14	7	21.02	0	0.00	21.10	7	20,317	0.03%
2021/01/13	0.5	21.66	11	21.86	21.50	-10.5	20,062	-0.05%
2021/01/12	5	21.83	4	21.36	21.65	1	19,936	0.01%
2021/01/11	1	22.95	0	0.00	22.75	1	19,579	0.01%
2021/01/08	4	22.99	10	22.83	23.00	-6	19,476	-0.03%
2021/01/07	11	22.67	3	22.76	22.35	8	19,165	0.04%
2021/01/06	61	22.98	59	22.54	22.30	2	19,005	0.01%
2021/01/05	2	22.53	10.2	22.44	22.40	-8.2	18,620	-0.04%
2021/01/04	3	23.17	23	22.96	23.00	-20	18,298	-0.11%
2020/12/31	3	23.10	0	0.00	23.25	3	17,806	0.02%
2020/12/30	3.5	23.64	3	23.57	23.20	0.5	17,598	0.00%
2020/12/29	65	24.39	130.4	23.94	23.55	-65.4	17,264	-0.38%	大賣/
2020/12/28	70	23.06	63.2	22.84	23.30	6.8	16,048	0.04%
2020/12/25	59	22.45	44	22.64	22.00	15	15,075	0.10%
2020/12/24	51	22.46	130	22.46	22.60	-79	14,630	-0.54%	大賣/
2020/12/23	16	21.97	66	21.84	21.85	-50	14,265	-0.35%
2020/12/22	142	22.36	38	22.41	21.10	104	14,034	0.74%	大買/鉅額交易
2020/12/21	34	22.17	87	21.96	22.15	-53	13,356	-0.40%
2020/12/18	39	21.49	26	21.61	21.70	13	12,909	0.10%
2020/12/17	119	21.85	50	21.41	21.65	69	12,765	0.54%	大買/
2020/12/16	140	21.76	107	22.13	21.95	33	12,331	0.27%	大買/大賣/
2020/12/15	4	20.43	26	20.58	20.85	-22	11,296	-0.19%
2020/12/14	0	0.00	4	20.14	20.05	-4	10,747	-0.04%
2020/12/11	27	19.71	1	19.90	19.70	26	11,001	0.24%
2020/12/10	41	20.33	100	20.37	20.05	-59	10,978	-0.54%
2020/12/09	39	19.87	13	20.00	20.05	26	10,723	0.24%
2020/12/08	10	19.75	3	19.50	19.80	7	10,876	0.06%
2020/12/07	1	18.70	31	18.62	18.60	-30	10,537	-0.28%
2020/12/04	10	18.70	6	18.67	18.75	4	10,758	0.04%
2020/12/03	2	18.80	23	18.87	18.65	-21	10,834	-0.19%
2020/12/02	11	19.49	10	19.15	19.20	1	10,983	0.01%
2020/12/01	28	19.36	4	19.35	19.40	24	10,885	0.22%
2020/11/30	25	19.15	26	19.27	19.05	-1	10,762	-0.01%
2020/11/27	19	18.46	13	18.40	18.50	6	10,297	0.06%
2020/11/26	15	17.58	4	17.79	18.10	11	10,050	0.11%
2020/11/23	0	0.00	3	16.80	16.80	-3	12,322	-0.02%
2020/11/20	3	16.95	0	0.00	17.00	3	12,641	0.02%
2020/11/18	2	17.10	2	17.18	17.05	0	12,690	0.00%
2020/11/17	10	16.90	0	0.00	17.10	10	12,685	0.08%
2020/11/13	0	0.00	3	17.58	16.85	-3	12,720	-0.02%
2020/11/11	0	0.00	9	17.08	17.05	-9	12,385	-0.07%
2020/11/10	0	0.00	1	16.65	16.75	-1	12,326	-0.01%
2020/11/09	2	16.45	2	16.60	16.50	0	12,306	0.00%
2020/11/03	1	16.40	5	16.40	16.35	-4	12,468	-0.03%
2020/11/02	3	16.20	0	0.00	16.45	3	12,625	0.02%
2020/10/30	1	16.65	2	16.78	16.10	-1	12,590	-0.01%
2020/10/29	5	16.45	3	16.52	16.45	2	12,502	0.02%
2020/10/28	9	16.95	0	0.00	16.80	9	12,444	0.07%
2020/10/27	1	17.35	0	0.00	17.35	1	12,406	0.01%
2020/10/26	3	17.37	8	17.43	17.40	-5	12,249	-0.04%
2020/10/23	6	16.54	2	16.50	16.80	4	12,015	0.03%
2020/10/22	1	16.25	0	0.00	16.15	1	11,926	0.01%
2020/10/21	1	16.15	0	0.00	16.10	1	11,877	0.01%
2020/10/20	5	16.15	0	0.00	16.00	5	11,898	0.04%
2020/10/15	1	16.20	0	0.00	16.40	1	11,979	0.01%
2020/10/14	0	0.00	11	16.85	16.65	-11	12,112	-0.09%
2020/10/13	1	16.35	0	0.00	16.55	1	12,122	0.01%
2020/10/12	14	16.57	0	0.00	16.45	14	12,197	0.11%
2020/09/30	0	0.00	2	16.65	16.75	-2	12,476	-0.02%
2020/09/29	10	16.80	3	17.00	16.75	7	12,585	0.06%
2020/09/25	6	17.14	11	16.61	16.50	-5	12,726	-0.04%
2020/09/24	0	0.00	3	16.80	16.70	-3	12,623	-0.02%
2020/09/23	1	17.50	1	17.70	17.65	0	12,487	0.00%
2020/09/22	1	17.45	3	17.30	17.45	-2	12,466	-0.02%
2020/09/21	5.1	18.07	2	18.00	17.90	3.1	12,326	0.03%
2020/09/18	0	0.00	18	18.37	18.25	-18	12,286	-0.15%
2020/09/17	26	18.29	3	18.18	18.20	23	12,245	0.19%
2020/09/16	10	18.58	24	18.42	18.55	-14	12,087	-0.12%
2020/09/15	1	17.95	2	18.00	17.90	-1	11,716	-0.01%
2020/09/14	0	0.00	9	17.66	17.70	-9	11,687	-0.08%
2020/09/11	41	17.97	43	17.70	17.45	-2	11,673	-0.02%
2020/09/10	7	17.45	6	17.47	17.70	1	11,860	0.01%
2020/09/09	13	17.61	1	17.45	17.45	12	12,503	0.10%
2020/09/08	4	17.26	2	17.58	17.25	2	12,463	0.02%
2020/09/07	25	17.76	38	17.57	17.40	-13	12,358	-0.11%
2020/09/04	6	16.86	2	16.75	17.05	4	12,113	0.03%
2020/09/03	8	17.06	12	17.10	17.20	-4	12,388	-0.03%
2020/09/02	2	16.58	7	16.63	17.00	-5	12,253	-0.04%
2020/09/01	11	17.03	14	17.09	17.05	-3	12,117	-0.02%
2020/08/31	26	16.94	20	17.24	17.45	6	11,852	0.05%
2020/08/28	103	15.77	81	16.42	16.40	22	11,091	0.20%	大買/
2020/08/27	24	15.73	13	15.22	15.15	11	10,286	0.11%
2020/08/26	0	0.00	31.4	15.30	15.30	-31.4	9,435	-0.33%
2020/08/20	2	13.80	4	13.70	13.75	-2	9,783	-0.02%
2020/08/19	2	14.63	0	0.00	14.50	2	9,664	0.02%
2020/08/18	22	14.76	0	0.00	14.75	22	9,610	0.23%
2020/08/17	0	0.00	22	15.17	15.05	-22	9,622	-0.23%
2020/08/12	0	0.00	50	15.00	14.80	-50	9,882	-0.51%
2020/08/11	2	15.08	0	0.00	15.05	2	9,856	0.02%
2020/08/10	17	15.01	11	15.48	15.00	6	9,791	0.06%
2020/08/06	2	15.00	12	14.98	14.90	-10	9,658	-0.10%
2020/08/04	0	0.00	1	14.35	14.30	-1	9,604	-0.01%
2020/08/03	1	14.25	0	0.00	14.40	1	9,745	0.01%
2020/07/28	4	13.95	0	0.00	14.20	4	10,367	0.04%
2020/07/21	1	15.10	2	15.00	14.90	-1	10,347	-0.01%
2020/07/20	1	14.95	18	14.63	15.10	-17	10,242	-0.17%
2020/07/17	2	14.50	1	14.70	14.45	1	10,072	0.01%
2020/07/16	0	0.00	1	14.75	14.90	-1	10,092	-0.01%
2020/07/15	7	15.18	22	14.93	14.75	-15	10,012	-0.15%
2020/07/14	2	14.45	0	0.00	14.30	2	9,794	0.02%
2020/07/09	1	14.45	0	0.00	14.40	1	10,033	0.01%
2020/07/08	0	0.00	15	14.50	14.60	-15	10,021	-0.15%
2020/07/06	0	0.00	3	14.65	14.70	-3	9,943	-0.03%
2020/07/03	1	14.05	2	14.10	14.10	-1	9,952	-0.01%
2020/07/02	4	14.15	0	0.00	14.15	4	10,050	0.04%
2020/07/01	0	0.00	10	14.33	14.35	-10	10,140	-0.10%
2020/06/30	0	0.00	10	14.15	14.25	-10	10,164	-0.10%
2020/06/29	0	0.00	3	13.97	14.00	-3	10,181	-0.03%
2020/06/24	1	14.20	0	0.00	14.20	1	10,114	0.01%
2020/06/23	4	14.35	0	0.00	14.30	4	10,084	0.04%
2020/06/22	1	14.30	0	0.00	14.55	1	10,079	0.01%
2020/06/19	4	14.55	12	14.58	14.45	-8	10,290	-0.08%
2020/06/18	0	0.00	13	14.81	14.85	-13	10,179	-0.13%
2020/06/17	13	15.22	30	15.10	14.75	-17	10,112	-0.17%
2020/06/16	21	14.54	20	14.47	15.10	1	9,644	0.01%
2020/06/15	5	14.01	0	0.00	13.75	5	8,973	0.06%
2020/06/11	67	13.85	3	13.60	13.60	64	9,002	0.71%
2020/06/10	14	14.00	7	14.07	13.85	7	9,104	0.08%
2020/06/09	35	13.72	1	13.90	13.90	34	9,041	0.38%
2020/06/08	0	0.00	15	13.62	13.50	-15	9,310	-0.16%
2020/06/04	2	13.45	5	13.74	13.45	-3	9,736	-0.03%
2020/06/03	6	13.98	9	13.76	13.75	-3	9,877	-0.03%
2020/06/02	0	0.00	1	13.40	13.30	-1	9,928	-0.01%
2020/06/01	3	13.20	8	13.20	13.25	-5	10,142	-0.05%
2020/05/29	2	13.18	0	0.00	13.20	2	10,505	0.02%
2020/05/28	48	13.25	13	13.15	13.10	35	10,702	0.33%
2020/05/27	0	0.00	4	12.70	12.60	-4	10,775	-0.04%
2020/05/25	0	0.00	2	12.15	12.25	-2	13,606	-0.01%
2020/05/22	5	12.25	0	0.00	12.20	5	13,903	0.04%
2020/05/19	2	12.75	0	0.00	12.80	2	14,879	0.01%
2020/05/14	4	12.20	16	12.10	12.05	-12	15,208	-0.08%
2020/05/13	3	12.45	20	12.45	12.45	-17	15,125	-0.11%
2020/05/12	3.5	12.53	10	12.55	12.60	-6.5	15,106	-0.04%
2020/05/08	22	12.25	0	0.00	12.15	22	14,963	0.15%
2020/05/07	18	12.56	11	12.33	12.30	7	14,839	0.05%
2020/05/06	4	12.45	0	0.00	12.45	4	14,409	0.03%
2020/05/05	2	13.00	0	0.00	13.05	2	14,246	0.01%
2020/05/04	0	0.00	2	13.15	13.00	-2	14,232	-0.01%
2020/04/29	14	13.33	1	13.25	13.15	13	14,217	0.09%
2020/04/28	3	13.07	0	0.00	13.10	3	14,145	0.02%
2020/04/27	0	0.00	19	12.72	13.00	-19	14,252	-0.13%
2020/04/22	3	12.35	0	0.00	12.45	3	14,342	0.02%
2020/04/21	0	0.00	2	12.55	12.40	-2	14,360	-0.01%
2020/04/20	5	13.00	3	12.93	13.05	2	14,296	0.01%
2020/04/17	21	12.96	0	0.00	13.00	21	14,282	0.15%
2020/04/15	23	12.85	1	13.20	13.35	22	14,176	0.16%
2020/04/09	1	12.55	0	0.00	12.55	1	14,554	0.01%
2020/04/06	3	12.30	4	12.00	12.35	-1	14,582	-0.01%
2020/04/01	0	0.00	2	11.75	11.95	-2	14,596	-0.01%
2020/03/27	2	11.45	0	0.00	11.40	2	14,844	0.01%
2020/03/26	2	11.55	1	11.55	11.60	1	14,789	0.01%
2020/03/25	0	0.00	10	11.75	11.65	-10	14,807	-0.07%
2020/03/24	12	11.45	0	0.00	11.25	12	14,670	0.08%
2020/03/23	7	10.56	6	10.71	10.95	1	14,700	0.01%
2020/03/20	11	11.35	10	11.50	11.40	1	14,672	0.01%
2020/03/19	3	10.93	7	11.05	10.70	-4	14,718	-0.03%
2020/03/18	9	12.08	0	0.00	11.85	9	14,753	0.06%
2020/03/17	0	0.00	8	12.49	12.75	-8	14,623	-0.05%
2020/03/16	3	13.13	5	12.79	12.75	-2	14,477	-0.01%
2020/03/13	1	13.05	0	0.00	13.50	1	14,271	0.01%
2020/03/12	35	14.54	10	14.44	14.35	25	14,018	0.18%
2020/03/11	4	16.29	3	16.07	15.90	1	13,831	0.01%
2020/03/10	9	16.08	8	16.35	16.45	1	13,569	0.01%
2020/03/09	14	16.96	9	17.34	16.20	5	13,285	0.04%
2020/03/06	8	17.07	11	17.01	16.90	-3	13,005	-0.02%
2020/03/05	3	17.37	3	17.30	17.50	0	12,656	0.00%
2020/03/04	1	17.55	0	0.00	17.60	1	12,393	0.01%
2020/03/03	3	18.00	4	18.08	18.05	-1	11,946	-0.01%
2020/03/02	7	18.25	25	18.10	17.90	-18	11,585	-0.16%
2020/02/27	129	18.26	135	18.39	18.20	-6	11,017	-0.05%	大買/大賣/
2020/02/26	9	17.66	21	17.79	18.05	-12	9,546	-0.13%
2020/02/25	17	16.69	13	16.74	16.45	4	8,046	0.05%
2020/02/24	1	16.40	6	16.55	16.60	-5	7,737	-0.06%
2020/02/21	2	16.25	6	16.15	16.25	-4	7,447	-0.05%
2020/02/20	7	16.37	27	16.36	16.10	-20	7,157	-0.28%
2020/02/19	1	15.70	3	15.68	15.85	-2	6,594	-0.03%
2020/02/18	0	0.00	10	14.99	15.05	-10	6,160	-0.16%
2020/02/14	2	14.25	1	14.30	14.25	1	5,894	0.02%
2020/02/12	1	14.05	0	0.00	14.05	1	5,987	0.02%
2020/02/10	6	13.75	2	13.90	13.80	4	6,031	0.07%
2020/02/07	11	13.91	11	13.97	14.05	0	6,037	0.00%
2020/02/05	2	13.40	0	0.00	13.65	2	6,017	0.03%
2020/02/04	0	0.00	31	13.30	13.45	-31	5,973	-0.52%
2020/02/03	31	12.94	0	0.00	13.40	31	5,965	0.52%
2020/01/31	0	13.80	10	13.85	13.80	-10	5,836	-0.17%
2020/01/30	30	13.86	1	13.60	13.60	29	5,811	0.50%
2020/01/20	2	15.00	0	0.00	15.05	2	5,710	0.04%
2020/01/16	2	14.75	4	14.70	14.85	-2	5,645	-0.04%
2020/01/14	1	15.35	0	0.00	15.25	1	5,502	0.02%
2020/01/13	2	15.20	0	0.00	15.20	2	5,521	0.04%
2020/01/10	0	0.00	15	15.45	15.30	-15	5,570	-0.27%
2020/01/09	2	15.50	0	0.00	15.50	2	5,566	0.04%
2020/01/08	10	15.27	1	15.35	15.20	9	5,523	0.16%
2020/01/07	11	15.73	0	0.00	15.60	11	5,417	0.20%
2020/01/06	0	0.00	4	15.93	15.90	-4	5,266	-0.08%
2020/01/03	3	15.95	0	0.00	15.70	3	5,073	0.06%
2020/01/02	0	0.00	15	15.79	15.75	-15	4,772	-0.31%
2019/12/31	0	0.00	1	15.00	15.05	-1	4,537	-0.02%
2019/12/26	1	14.90	84	14.58	14.95	-83	4,265	-1.95%
2019/12/25	0	0.00	9	14.26	14.30	-9	3,898	-0.23%
2019/12/24	10	14.30	0	0.00	14.20	10	3,820	0.26%
2019/12/23	6	14.35	0	14.40	14.40	6	3,796	0.16%
2019/12/20	10	14.33	0	0.00	14.35	10	3,750	0.27%
2019/12/19	57	14.91	1	14.65	14.65	56	3,677	1.52%
2019/12/18	0	0.00	10	14.60	14.70	-10	3,566	-0.28%
2019/12/17	0	0.00	5	14.50	14.55	-5	3,473	-0.14%
2019/12/16	20	14.45	16	14.42	14.40	4	3,346	0.12%
2019/12/13	0	0.00	11	14.27	14.10	-11	3,149	-0.35%
2019/12/12	3	13.80	80	13.79	13.75	-77	2,886	-2.67%
2019/12/11	63	13.70	0	0.00	13.70	63	2,782	2.26%
2019/12/10	0	0.00	50	13.69	13.75	-50	2,747	-1.82%
2019/12/09	0	0.00	40	13.65	13.75	-40	2,715	-1.47%
2019/12/06	110	13.49	22	13.45	13.45	88	2,609	3.37%	大買/
2019/12/04	2	12.95	0	0.00	13.00	2	2,470	0.08%
2019/12/03	10	13.05	0	0.00	13.00	10	2,469	0.40%
2019/11/25	1	13.20	0	0.00	13.25	1	2,513	0.04%
2019/11/15	0	0.00	4	13.10	13.15	-4	2,556	-0.16%
2019/11/14	4	13.10	0	0.00	13.00	4	2,553	0.16%
2019/11/07	1	13.65	0	0.00	13.65	1	2,448	0.04%
2019/11/06	0	0.00	1	13.55	13.55	-1	2,395	-0.04%
2019/11/01	1	13.55	0	0.00	13.60	1	2,309	0.04%
2019/10/30	1	13.65	0	0.00	13.65	1	2,316	0.04%
2019/10/24	0	0.00	5	13.75	13.85	-5	2,305	-0.22%
2019/10/23	1	13.75	4	13.70	13.70	-3	2,301	-0.13%
2019/10/17	1	13.60	0	0.00	13.55	1	2,206	0.05%
2019/10/16	4	13.55	0	0.00	13.60	4	2,241	0.18%
2019/10/15	3	13.63	6	13.50	13.50	-3	2,331	-0.13%
2019/10/14	6	13.68	0	0.00	13.70	6	2,523	0.24%
2019/10/09	2	13.50	0	0.00	13.50	2	2,506	0.08%
2019/10/04	10	13.55	0	0.00	13.55	10	2,490	0.40%
2019/10/02	0	0.00	4	13.68	13.70	-4	2,498	-0.16%
2019/10/01	3	13.65	0	0.00	13.85	3	2,499	0.12%
2019/09/26	3	13.85	0	0.00	13.90	3	2,508	0.12%
2019/09/25	5	14.07	0	0.00	13.95	5	2,527	0.20%
2019/09/23	1	14.40	0	0.00	14.45	1	2,523	0.04%
2019/09/16	2	14.50	0	0.00	14.55	2	2,542	0.08%
2019/09/12	2	14.50	0	0.00	14.40	2	2,563	0.08%
2019/09/11	2	14.55	0	0.00	14.50	2	2,589	0.08%
2019/09/06	0	0.00	1	14.65	14.65	-1	2,503	-0.04%
2019/09/03	0	0.00	2	14.80	14.70	-2	2,606	-0.08%
2019/08/30	0	0.00	5	14.00	14.05	-5	2,641	-0.19%
2019/08/29	1	13.70	4	13.65	13.65	-3	2,632	-0.11%
2019/08/16	0	0.00	5	13.55	13.55	-5	3,343	-0.15%
2019/08/15	9	13.41	3	13.55	13.55	6	3,329	0.18%
2019/08/12	1	14.05	0	0.00	14.05	1	3,325	0.03%
2019/08/05	0	0.00	1	14.20	14.25	-1	3,463	-0.03%
2019/08/02	1	14.55	4	14.50	14.55	-3	3,614	-0.08%
2019/08/01	1	14.90	0	0.00	14.80	1	3,644	0.03%
2019/07/31	1	14.95	0	0.00	14.95	1	3,691	0.03%
2019/07/25	1	15.15	0	0.00	15.20	1	4,358	0.02%
2019/07/23	0	0.00	5	15.25	15.10	-5	4,865	-0.10%
2019/07/18	4	15.30	0	0.00	15.30	4	4,860	0.08%
2019/07/17	1	15.65	3	15.73	15.60	-2	4,838	-0.04%
2019/07/16	18	15.86	3	15.35	16.00	15	4,789	0.31%
2019/07/03	2	14.83	0	0.00	14.90	2	5,130	0.04%
2019/06/28	1	14.50	1	14.65	14.55	0	5,402	0.00%
2019/06/19	0	0.00	1	14.60	14.80	-1	6,047	-0.02%
2019/06/18	0	0.00	15	14.40	14.40	-15	6,161	-0.24%
2019/06/17	4	14.50	0	0.00	14.40	4	6,523	0.06%
2019/06/14	2	14.60	0	0.00	14.50	2	7,034	0.03%
2019/06/13	10	14.58	0	0.00	14.65	10	7,464	0.13%
2019/06/11	15	14.12	15	14.25	14.30	0	8,449	0.00%
2019/06/06	2	14.00	0	0.00	14.05	2	9,203	0.02%
2019/06/03	4	14.25	25	14.24	14.10	-21	9,449	-0.22%
2019/05/31	20	14.55	0	0.00	14.55	20	9,414	0.21%
2019/05/30	10	15.15	0	0.00	15.15	10	9,112	0.11%
2019/05/29	0	0.00	20	15.15	15.20	-20	9,137	-0.22%
2019/05/28	1	15.05	1	15.50	15.50	0	9,215	0.00%
2019/05/27	1	15.60	0	0.00	15.20	1	9,364	0.01%
2019/05/23	1	15.50	0	0.00	15.45	1	9,507	0.01%
2019/05/17	0	0.00	2	15.65	15.50	-2	9,715	-0.02%
2019/05/16	7	15.98	0	0.00	15.80	7	9,869	0.07%
2019/05/15	0	0.00	1	15.85	15.90	-1	10,090	-0.01%
2019/05/14	1	15.45	4	15.00	15.45	-3	10,199	-0.03%
2019/05/10	7	15.84	3	16.00	15.50	4	10,295	0.04%
2019/05/09	3	16.53	1	16.40	16.40	2	10,147	0.02%
2019/05/06	6	16.75	5	17.15	16.75	1	10,056	0.01%
2019/05/02	6	18.28	26	17.83	17.70	-20	9,848	-0.20%
2019/04/30	26	17.37	19	17.69	18.10	7	9,508	0.07%
2019/04/26	1	16.55	13	16.70	16.75	-12	8,995	-0.13%
2019/04/22	5	16.90	15	17.08	16.95	-10	8,930	-0.11%
2019/04/19	1	16.60	0	0.00	16.55	1	8,864	0.01%
2019/04/17	5	16.80	1	16.80	16.85	4	8,861	0.05%
2019/04/15	0	0.00	5	16.85	16.90	-5	8,825	-0.06%
2019/04/12	16	16.45	0	0.00	16.35	16	8,782	0.18%
2019/04/11	7	16.65	14	16.79	16.65	-7	8,701	-0.08%
2019/04/10	5	17.00	0	0.00	17.00	5	8,621	0.06%
2019/04/09	10	17.05	0	0.00	17.05	10	8,563	0.12%
2019/04/08	1	17.25	11	17.26	17.20	-10	8,487	-0.12%
2019/04/03	3	17.42	10	17.55	17.40	-7	8,414	-0.08%
2019/04/02	2	17.30	27	17.61	17.65	-25	8,362	-0.30%
2019/04/01	1	17.05	493	17.10	17.10	-492	8,220	-5.99%	大賣/鉅額交易
2019/03/29	0	0.00	402	17.13	17.05	-402	8,137	-4.94%	大賣/鉅額交易
2019/03/28	1	17.10	318	17.11	17.20	-317	8,115	-3.91%	大賣/鉅額交易
2019/03/26	2	17.15	0	0.00	17.10	2	8,096	0.02%
2019/03/25	11	17.00	6	17.00	17.05	5	8,034	0.06%
2019/03/22	66	17.57	4	17.90	17.45	62	7,913	0.78%
2019/03/21	23	18.31	20	18.40	18.15	3	7,644	0.04%
2019/03/20	43	18.41	16	18.13	18.05	27	7,508	0.36%
2019/03/19	17	19.10	15	19.45	18.90	2	7,176	0.03%
2019/03/18	24	21.11	6	21.09	20.75	18	6,678	0.27%
2019/03/15	11	20.08	13	20.42	20.85	-2	6,362	-0.03%
2019/03/14	4	19.03	13	19.12	19.30	-9	5,534	-0.16%
2019/03/13	15	19.36	13	19.52	18.95	2	5,465	0.04%
2019/03/12	6	18.93	2	19.05	19.00	4	5,169	0.08%
2019/03/11	0	0.00	2	17.90	17.70	-2	4,796	-0.04%
2019/03/08	2	17.00	0	0.00	16.95	2	4,838	0.04%
2019/03/07	2	17.53	0	0.00	17.25	2	4,883	0.04%
2019/03/06	0	0.00	1	17.45	17.80	-1	4,838	-0.02%
2019/03/05	0	0.00	5	17.50	17.65	-5	4,744	-0.11%
2019/03/04	0	0.00	1	17.25	17.35	-1	4,655	-0.02%
2019/02/26	0	0.00	10	18.15	17.80	-10	4,707	-0.21%
2019/02/25	0	0.00	7	17.91	17.95	-7	4,584	-0.15%
2019/02/22	1	17.20	0	0.00	17.10	1	4,436	0.02%
2019/02/21	0	0.00	1	17.15	17.30	-1	4,426	-0.02%
2019/02/18	0	0.00	13	17.09	17.00	-13	4,309	-0.30%
2019/02/15	8	16.95	7	16.81	17.05	1	4,241	0.02%
2019/02/14	0	0.00	38.9	16.73	17.15	-38.9	4,070	-0.96%
2019/02/13	6	16.25	6	16.20	16.40	0	3,827	0.00%
2019/02/12	10	16.01	16	15.77	16.05	-6	3,718	-0.16%
2019/02/11	0	0.00	2	15.20	15.30	-2	3,568	-0.06%
2019/01/29	5	14.90	25	15.11	15.10	-20	3,613	-0.55%
2019/01/24	1	14.50	6	14.90	14.80	-5	3,623	-0.14%
2019/01/23	4	14.30	4	14.50	14.55	0	3,581	0.00%
2019/01/21	6	14.55	20	14.55	14.50	-14	3,611	-0.39%
2019/01/17	0	0.00	20	14.49	14.45	-20	3,674	-0.54%
2019/01/15	5	14.20	0	0.00	14.20	5	3,691	0.14%
2019/01/14	5	14.02	0	0.00	14.05	5	3,711	0.13%
2019/01/11	4	14.15	0	0.00	14.20	4	3,752	0.11%
2019/01/10	10	14.15	5	14.15	14.20	5	3,754	0.13%
2019/01/09	9	14.38	1	14.30	14.35	8	3,755	0.21%
2019/01/08	1	14.15	8	14.10	14.15	-7	3,730	-0.19%
2019/01/07	1	13.75	0	0.00	13.65	1	3,733	0.03%
2018/12/21	0	0.00	1	14.65	14.95	-1	4,042	-0.02%
2018/12/20	1	15.05	0	0.00	15.05	1	4,088	0.02%
2018/12/19	2	15.50	4	15.35	15.40	-2	4,039	-0.05%
2018/12/18	5	15.55	0	0.00	15.55	5	4,038	0.12%
2018/12/17	4	15.83	0	0.00	15.80	4	4,021	0.10%
2018/12/14	53	15.87	0	0.00	15.85	53	4,088	1.30%
2018/12/13	9	15.97	9	16.04	16.05	0	4,111	0.00%
2018/12/11	3	15.83	1	15.85	15.85	2	4,171	0.05%
2018/12/10	64	16.01	6	16.27	15.80	58	4,204	1.38%
2018/12/07	10	16.65	21	16.70	16.60	-11	4,121	-0.27%
2018/12/06	29	16.42	5	16.30	16.45	24	4,073	0.59%
2018/12/03	8	17.58	130	17.57	17.50	-122	4,110	-2.97%	大賣/鉅額交易
2018/11/30	9	17.13	6	16.78	17.10	3	3,861	0.08%
2018/11/28	4	16.31	0	0.00	16.35	4	3,720	0.11%
2018/11/27	2	16.15	0	0.00	16.35	2	3,722	0.05%
2018/11/26	2	16.20	0	0.00	16.25	2	3,718	0.05%
2018/11/23	17	16.62	1	16.80	16.35	16	3,702	0.43%
2018/11/19	1	16.30	21	16.50	16.50	-20	3,520	-0.57%
2018/11/12	0	0.00	1	16.20	16.15	-1	3,917	-0.03%
2018/11/09	1	16.00	0	0.00	16.05	1	3,979	0.03%
2018/11/07	20	16.05	0	0.00	16.30	20	4,070	0.49%
2018/11/06	0	0.00	2	16.20	16.05	-2	4,169	-0.05%
2018/11/05	2	16.70	0	0.00	16.80	2	4,168	0.05%
2018/11/01	1	16.35	0	0.00	16.30	1	4,277	0.02%
2018/10/30	0	0.00	20	15.07	15.15	-20	4,667	-0.43%
2018/10/24	5	16.75	5	16.65	16.70	0	5,198	0.00%
2018/10/17	1	17.25	0	0.00	17.15	1	5,652	0.02%
2018/10/16	20	16.93	0	0.00	16.90	20	5,653	0.35%
2018/10/15	0	0.00	1	17.60	17.25	-1	5,660	-0.02%
2018/10/11	1	16.75	0	0.00	16.75	1	5,614	0.02%
2018/10/09	3	18.65	46	18.71	18.60	-43	5,484	-0.78%
2018/10/05	2	19.58	0	0.00	19.05	2	5,455	0.04%
2018/10/04	0	0.00	11	20.23	20.30	-11	5,367	-0.20%
2018/10/03	0	0.00	5	20.70	20.50	-5	5,380	-0.09%
2018/10/02	1	21.20	0	0.00	21.15	1	5,441	0.02%
2018/10/01	14	21.21	1	21.20	21.30	13	5,589	0.23%
2018/09/28	30	21.13	8	21.10	21.15	22	5,687	0.39%
2018/09/27	1	21.85	28	21.75	21.35	-27	5,676	-0.48%
2018/09/26	0	0.00	2	21.45	21.40	-2	5,626	-0.04%
2018/09/25	28	21.18	0	0.00	21.20	28	5,695	0.49%
2018/09/20	22	21.43	0	0.00	21.25	22	5,778	0.38%
2018/09/19	0	0.00	12	21.85	22.05	-12	5,749	-0.21%
2018/09/18	45	21.48	5	21.40	21.40	40	5,773	0.69%
2018/09/11	3	19.95	0	0.00	20.50	3	5,845	0.05%
2018/09/10	5	20.35	0	0.00	20.25	5	5,816	0.09%
2018/09/07	15	21.60	0	0.00	21.40	15	5,732	0.26%
2018/09/06	6	22.34	1	22.35	22.35	5	5,723	0.09%
2018/09/05	7	22.82	0	0.00	22.70	7	5,697	0.12%
2018/09/04	10	23.13	0	0.00	23.05	10	5,693	0.18%
2018/09/03	30	23.08	0	0.00	23.05	30	5,729	0.52%
2018/08/23	2	23.28	8	23.63	23.80	-6	5,783	-0.10%
2018/08/17	5	21.77	2	21.65	21.70	3	5,499	0.05%
2018/08/16	2	20.60	0	0.00	21.20	2	5,382	0.04%
2018/08/15	2	21.60	0	0.00	21.40	2	5,392	0.04%
2018/08/13	1	22.00	0	0.00	22.05	1	5,275	0.02%
2018/08/09	0	0.00	4	23.65	23.65	-4	5,148	-0.08%
2018/08/07	17	24.75	17	25.07	24.50	0	5,041	0.00%
2018/07/31	8	27.08	13	27.23	26.90	-5	4,639	-0.11%
2018/07/30	12	26.78	24	27.01	27.60	-12	4,313	-0.28%
2018/07/27	0	0.00	4	25.13	25.10	-4	3,894	-0.10%
2018/07/26	0	0.00	4	24.95	24.80	-4	3,871	-0.10%
2018/07/25	4	24.80	1	24.40	24.80	3	3,834	0.08%
2018/07/24	2	23.70	0	0.00	24.15	2	3,781	0.05%
2018/07/23	0	0.00	7	23.96	23.85	-7	3,801	-0.18%
2018/07/20	4	24.38	5	24.22	24.25	-1	3,814	-0.03%
2018/07/19	5	24.57	0	0.00	24.60	5	3,831	0.13%
2018/07/18	0	0.00	6	24.45	24.70	-6	3,860	-0.16%
2018/07/17	4	24.71	0	0.00	24.50	4	3,872	0.10%
2018/07/16	1	25.10	0	0.00	25.05	1	4,030	0.02%
2018/07/13	0	0.00	5	24.95	25.15	-5	4,033	-0.12%
2018/07/11	0	0.00	6	24.60	24.60	-6	4,045	-0.15%
2018/07/10	15	24.86	5	25.23	24.90	10	4,040	0.25%
2018/07/09	35	24.91	6	24.43	24.90	29	3,970	0.73%
2018/07/06	17	23.61	12	23.84	23.75	5	3,846	0.13%
2018/07/05	1	23.20	0	0.00	23.05	1	3,845	0.03%
2018/07/03	2	25.45	10	25.25	25.25	-8	3,992	-0.20%
2018/07/02	2	26.05	0	0.00	26.05	2	3,895	0.05%
2018/06/29	0	0.00	1	26.05	26.00	-1	3,807	-0.03%
2018/06/28	3	25.80	0	0.00	25.80	3	3,749	0.08%
2018/06/27	6	26.73	6	26.35	26.40	0	3,717	0.00%
2018/06/26	4	26.05	19.2	26.03	26.05	-15.2	3,635	-0.42%
2018/06/25	0	0.00	7	26.95	26.85	-7	3,539	-0.20%
2018/06/22	1	27.50	14	27.62	27.40	-13	3,494	-0.37%
2018/06/20	8	28.79	0	0.00	28.55	8	3,504	0.23%
2018/06/19	5	28.95	62	29.57	28.80	-57	3,489	-1.63%
2018/06/15	5	30.10	4	29.95	30.00	1	3,478	0.03%
2018/06/14	6	30.77	4	31.00	30.65	2	3,462	0.06%
2018/06/13	2	31.60	2	31.60	31.60	0	3,434	0.00%
2018/06/11	2	31.40	7	31.48	31.55	-5	3,459	-0.14%
2018/06/07	14	32.85	0	0.00	32.75	14	3,462	0.40%
2018/06/05	8	33.46	0	0.00	33.30	8	3,506	0.23%
2018/06/04	5	33.15	18	33.55	33.95	-13	3,506	-0.37%
2018/06/01	2.2	32.87	2	33.05	33.15	0.2	3,513	0.01%
2018/05/31	0	0.00	8	32.33	33.25	-8	3,634	-0.22%
2018/05/30	1	32.25	0	0.00	32.10	1	3,662	0.03%
2018/05/29	3	32.53	0	0.00	32.50	3	3,714	0.08%
2018/05/28	10	32.65	0	0.00	32.75	10	3,809	0.26%
2018/05/25	2	32.80	2	33.05	32.75	0	3,912	0.00%
2018/05/24	2	32.70	12	32.91	32.90	-10	4,117	-0.24%
2018/05/23	16	32.45	0	0.00	32.40	16	4,184	0.38%
2018/05/21	1	33.65	0	0.00	33.60	1	4,154	0.02%
2018/05/18	4	33.88	4	33.83	33.70	0	4,158	0.00%
2018/05/17	9	33.82	5	33.90	33.85	4	4,175	0.10%
2018/05/16	3	34.17	0	0.00	34.30	3	4,153	0.07%
2018/05/15	0	0.00	4	34.83	34.70	-4	4,137	-0.10%
2018/05/14	4	35.35	6	35.12	35.60	-2	4,235	-0.05%
2018/05/11	4	33.85	5	34.44	34.65	-1	4,198	-0.02%
2018/05/10	21	33.39	16	33.10	33.50	5	4,197	0.12%
2018/05/09	3	34.92	0	0.00	35.00	3	4,093	0.07%
2018/05/08	0.3	35.20	1	35.00	35.20	-0.7	4,133	-0.02%
2018/05/07	2	34.88	0	0.00	34.60	2	4,137	0.05%
2018/05/03	1	35.40	0	0.00	35.70	1	4,286	0.02%
2018/05/02	1	35.00	10	35.30	35.40	-9	4,296	-0.21%
2018/04/30	14	34.99	0	0.00	34.75	14	4,341	0.32%
2018/04/25	10	36.40	0	0.00	36.30	10	4,699	0.21%
2018/04/23	0	0.00	4	37.00	37.30	-4	4,693	-0.09%
2018/04/20	18	38.01	32	37.76	37.20	-14	4,703	-0.30%
2018/04/16	1	34.50	0	0.00	34.95	1	4,769	0.02%
2018/04/12	0	0.00	1	35.20	35.50	-1	5,264	-0.02%
2018/04/11	5	35.08	26	35.43	35.00	-21	5,325	-0.39%
2018/04/10	27	35.33	4	34.79	35.45	23	5,281	0.44%
2018/04/09	1	31.50	0	0.00	32.25	1	5,146	0.02%
2018/03/31	1	32.60	0	0.00	32.60	1	5,380	0.02%
2018/03/27	1	32.75	0	0.00	32.80	1	5,678	0.02%
2018/03/26	0	0.00	5	32.50	32.20	-5	5,839	-0.09%
2018/03/23	6	33.08	0	0.00	32.85	6	5,831	0.10%
2018/03/21	1	34.80	1	34.30	34.25	0	5,932	0.00%
2018/03/20	9	35.21	0	0.00	35.15	9	6,175	0.15%
2018/03/19	5	36.20	0	0.00	36.00	5	6,203	0.08%
2018/03/16	5	36.65	0	0.00	36.65	5	6,273	0.08%
2018/03/15	5	37.35	0	0.00	37.25	5	6,276	0.08%
2018/03/13	20	37.80	31	37.75	37.60	-11	6,329	-0.17%
2018/03/12	10	37.50	3	37.70	37.60	7	6,478	0.11%
2018/03/08	0	0.00	10	36.85	36.50	-10	6,698	-0.15%
2018/03/07	10	36.35	6	36.39	36.10	4	6,789	0.06%
2018/03/06	16	35.69	33	35.11	36.10	-17	6,922	-0.25%
2018/03/05	20	36.43	5	38.02	36.15	15	6,935	0.22%
2018/03/02	0	0.00	4	37.75	37.65	-4	6,967	-0.06%
2018/03/01	6	37.39	11	37.26	37.35	-5	6,992	-0.07%
2018/02/27	10	36.65	8	36.70	36.55	2	6,965	0.03%
2018/02/26	3	36.98	11	37.80	37.00	-8	6,882	-0.12%
2018/02/23	2	34.30	0	0.00	34.70	2	6,714	0.03%
2018/02/06	0	0.00	11	32.05	31.20	-11	7,074	-0.16%
2018/02/05	10	33.88	0	0.00	34.20	10	6,997	0.14%
2018/02/02	12	35.08	10	34.80	34.80	2	7,066	0.03%
2018/02/01	11	34.17	11	34.46	34.50	0	7,156	0.00%
2018/01/31	1	33.25	1	33.75	33.40	0	7,224	0.00%
2018/01/29	1	33.85	0	0.00	33.70	1	7,487	0.01%
2018/01/26	0	0.00	1	35.00	35.00	-1	7,417	-0.01%
2018/01/23	1	36.20	1	36.15	36.00	0	7,637	0.00%
2018/01/19	11	36.19	5	35.90	36.45	6	7,686	0.08%
2018/01/15	0	0.00	1	37.45	37.70	-1	7,944	-0.01%
2018/01/12	3	37.22	3	37.35	37.20	0	8,164	0.00%
2018/01/11	3	36.85	4	37.00	36.70	-1	8,320	-0.01%
2018/01/10	10	37.50	1	37.20	37.25	9	8,355	0.11%
2018/01/09	19	38.02	30	38.38	38.00	-11	8,291	-0.13%
2018/01/08	20	38.39	5	40.20	38.00	15	8,252	0.18%
2018/01/05	0	0.00	5	40.80	41.50	-5	8,010	-0.06%
2018/01/03	0	0.00	11	40.89	40.95	-11	8,418	-0.13%
2018/01/02	13	42.01	13	41.60	41.45	0	8,679	0.00%