榮成 (1909)-群益金鼎-民權券商分點個股進出

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
14.05
漲跌
--
漲幅
0.00%
成交量
1,654張
產業
上市造紙類股
782人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－群益金鼎-民權券商分點個股進出

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

群益金鼎-民權券商分點個股進出
群益金鼎-民權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
2024/06/04	4	14.03	2	14.10	14.05	2	2,404	0.08%
2024/06/03	2	14.30	0	0.00	14.25	2	2,372	0.09%
2024/05/31	0	14.43	2	14.46	14.45	-2	2,361	-0.08%
2024/05/30	4	14.40	0	0.00	14.35	4	2,363	0.17%
2024/05/29	2	14.50	0	0.00	14.40	2	2,424	0.08%
2024/05/28	2	14.30	4	14.43	14.60	-2	2,414	-0.08%
2024/05/27	2	14.35	0	0.00	14.35	2	2,382	0.08%
2024/05/24	4	14.38	1	14.50	14.40	3	2,339	0.13%
2024/05/23	4	14.65	0	0.00	14.50	4	2,304	0.17%
2024/05/22	11	14.92	0	0.00	14.85	11	2,257	0.49%
2024/05/21	2	15.20	0	0.00	15.10	2	2,192	0.09%
2024/05/20	0	15.30	2	15.55	15.35	-2	2,175	-0.09%
2024/05/17	0	15.40	4	15.30	15.40	-4	2,124	-0.19%
2024/05/16	6	15.05	2	15.15	15.15	4	2,089	0.19%
2024/05/15	0	15.20	5	15.15	15.20	-5	2,063	-0.24%
2024/05/14	2	15.20	0	15.30	15.20	2	2,037	0.10%
2024/05/10	0	0.00	6	15.55	15.45	-6	2,030	-0.30%
2024/05/09	2	15.40	0	0.00	15.20	2	2,002	0.10%
2024/05/08	6	15.35	0	0.00	15.30	6	1,971	0.30%
2024/05/03	2	15.70	0	0.00	15.70	2	1,926	0.10%
2024/05/02	0	15.90	0.4	15.55	15.95	-0.4	1,900	-0.02%
2024/04/30	1	15.60	1	15.60	15.60	0	1,867	0.00%
2024/04/29	31	15.63	4	15.70	15.90	27	1,839	1.47%
2024/04/26	4	15.28	0	0.00	15.45	4	1,789	0.22%
2024/04/25	9	15.72	10	15.51	15.50	-1	1,767	-0.06%
2024/04/24	4	15.23	3	15.32	15.20	1	1,613	0.06%
2024/04/23	0	0.00	2	14.90	15.00	-2	1,596	-0.13%
2024/04/22	2	15.00	11	14.95	15.10	-9	1,611	-0.56%
2024/04/19	5	14.61	5	14.62	14.55	0	1,545	0.00%
2024/04/18	0	14.79	2	14.85	14.90	-2	1,499	-0.13%
2024/04/17	0	14.70	0	0.00	14.70	0	1,484	0.00%
2024/04/16	0	14.65	0	0.00	14.55	0	1,488	0.00%
2024/04/15	2	14.75	0	0.00	14.70	2	1,452	0.14%
2024/04/12	0	0.00	2	15.00	14.95	-2	1,421	-0.14%
2024/04/11	2	14.90	0	0.00	14.85	2	1,415	0.14%
2024/04/10	6	15.18	3	15.22	15.10	3	1,400	0.21%
2024/04/09	2	15.10	5	15.21	15.20	-3	1,387	-0.22%
2024/04/08	0	14.93	0.8	14.99	15.00	-0.8	1,327	-0.06%
2024/04/03	0	14.85	0	0.00	14.90	0	1,294	0.00%
2024/04/02	1.4	14.80	0	0.00	14.80	1.4	1,283	0.11%
2024/04/01	2	14.80	3.1	14.94	14.95	-1.1	1,282	-0.09%
2024/03/29	0	14.62	0	14.60	14.75	0	1,257	0.00%
2024/03/28	0	14.75	0.2	14.69	14.55	-0.2	1,234	-0.02%
2024/03/27	0	14.59	3.2	14.55	14.60	-3.2	1,199	-0.26%
2024/03/26	0	14.50	0	0.00	14.50	0	1,195	0.00%
2024/03/25	0	0.00	0.1	14.65	14.70	-0.1	1,183	-0.01%
2024/03/22	0	14.33	0	0.00	14.45	0	1,159	0.00%
2024/03/21	0	14.35	0	0.00	14.40	0	1,200	0.00%
2024/03/19	0	14.29	0	0.00	14.20	0	1,200	0.00%
2024/03/18	0	14.29	0	14.35	14.30	0	1,236	0.00%
2024/03/15	0	14.35	0	0.00	14.15	0	1,235	0.00%
2024/03/14	0	14.36	0	0.00	14.35	0	1,229	0.00%
2024/03/13	0	14.38	1	14.45	14.45	-1	1,235	-0.08%
2024/03/12	0	14.32	1	14.35	14.35	-1	1,210	-0.08%
2024/03/08	0	0.00	1	13.90	14.05	-1	1,196	-0.08%
2024/03/07	0	14.10	37	14.02	14.05	-37	1,198	-3.09%
2024/03/04	5.1	14.40	7.2	14.47	14.30	-2.1	1,159	-0.18%
2024/02/29	0	13.95	0	0.00	13.95	0	1,115	0.00%
2024/02/26	0	0.00	0.2	14.10	14.10	-0.2	1,113	-0.02%
2024/02/23	0	14.20	2	14.05	14.05	-2	1,121	-0.18%
2024/02/22	0	14.20	0	0.00	14.15	0	1,132	0.00%
2024/02/21	0	14.40	0	0.00	14.15	0	1,131	0.00%
2024/02/20	2	14.25	98.1	14.25	14.15	-96	1,130	-8.49%
2024/02/19	0	0.00	2	14.40	14.35	-2	1,145	-0.17%
2024/02/16	1	14.25	0	0.00	14.15	1	1,182	0.08%
2024/02/15	0	0.00	2	13.85	14.00	-2	1,182	-0.17%
2024/02/05	2	13.75	1	13.75	13.75	1	1,183	0.08%
2024/01/31	0	13.85	0	0.00	13.85	0	1,180	0.00%
2024/01/29	2	13.95	0	0.00	13.90	2	1,187	0.17%
2024/01/24	0	0.00	2	14.10	14.10	-2	1,224	-0.16%
2024/01/23	0	13.85	0	0.00	13.85	0	1,233	0.00%
2024/01/22	0	13.75	0	0.00	13.65	0	1,239	0.00%
2024/01/19	1	13.80	0	0.00	13.75	1	1,240	0.08%
2024/01/16	2	14.00	0	0.00	14.00	2	1,285	0.16%
2024/01/12	2	14.30	2	14.40	14.25	0	1,294	0.00%
2024/01/11	0	14.40	0	0.00	14.30	0	1,313	0.00%
2024/01/10	3	14.30	0	0.00	14.25	3	1,425	0.21%
2024/01/09	5	14.59	2	14.80	14.55	3	1,451	0.21%
2024/01/08	2	14.70	4	14.79	14.70	-2	1,548	-0.13%
2024/01/05	0	0.00	4	14.70	14.70	-4	1,591	-0.25%
2024/01/04	1	14.60	0	0.00	14.60	1	1,614	0.06%
2024/01/03	8	14.65	0	0.00	14.60	8	1,656	0.48%
2024/01/02	2	14.75	3	14.87	14.80	-1	1,684	-0.06%
2023/12/29	2	14.80	2.2	14.90	14.80	-0.2	1,717	-0.01%
2023/12/28	2	14.80	2	14.95	14.90	0	1,786	0.00%
2023/12/27	0	14.95	1	14.85	14.90	-1	1,796	-0.06%
2023/12/26	0	0.00	2	14.80	14.85	-2	1,808	-0.11%
2023/12/25	3	14.68	2	14.80	14.65	1	1,813	0.06%
2023/12/22	2	14.70	0	0.00	14.70	2	1,818	0.11%
2023/12/21	2	14.85	4	14.90	14.80	-2	1,826	-0.11%
2023/12/20	4	14.78	2	14.90	14.85	2	1,820	0.11%
2023/12/19	3	14.83	0	0.00	14.75	3	1,823	0.17%
2023/12/18	2	15.05	5	15.11	15.05	-3	1,817	-0.17%
2023/12/15	4	14.71	4	14.85	14.90	0	1,773	0.00%
2023/12/14	0	0.00	2	14.60	14.60	-2	1,763	-0.11%
2023/12/13	4	14.50	2	14.60	14.50	2	1,756	0.12%
2023/12/12	3	14.70	0	0.00	14.70	3	1,736	0.17%
2023/12/11	3	14.80	4	14.93	14.85	-1	1,743	-0.06%
2023/12/08	4	14.93	0	0.00	14.85	4	1,740	0.23%
2023/12/07	0	15.10	0	0.00	15.00	0	1,734	0.00%
2023/12/06	0	15.25	1	15.15	15.10	-1	1,752	-0.06%
2023/12/05	0	0.00	0.1	15.20	15.25	-0.1	1,755	0.00%
2023/12/04	0	0.00	3	15.18	15.30	-3	1,756	-0.17%
2023/11/30	0	14.95	30	14.95	15.00	-30	1,748	-1.72%
2023/11/28	2	15.00	2	15.15	14.90	0	1,739	0.00%
2023/11/27	2	14.75	4	14.85	14.80	-2	1,717	-0.12%
2023/11/24	2	14.75	0.1	14.83	14.75	1.9	1,713	0.11%
2023/11/23	2	14.80	2	14.90	14.95	0	1,704	0.00%
2023/11/22	0	0.00	2	14.95	14.95	-2	1,720	-0.12%
2023/11/21	0	14.80	0	0.00	14.80	0	1,730	0.00%
2023/11/20	2	14.80	0	0.00	14.70	2	1,720	0.12%
2023/11/17	0	0.00	2	14.65	14.65	-2	1,716	-0.12%
2023/11/16	0	14.55	0	0.00	14.60	0	1,708	0.00%
2023/11/15	0	0.00	1	14.30	14.45	-1	1,698	-0.06%
2023/11/07	0	0.00	2	14.23	14.10	-2	1,817	-0.11%
2023/11/06	0	0.00	1	14.10	14.20	-1	1,859	-0.05%
2023/11/03	0	0.00	3	14.02	13.95	-3	1,871	-0.16%
2023/11/02	3	13.95	2	13.95	13.90	1	1,877	0.05%
2023/11/01	2	13.78	0	0.00	13.75	2	1,897	0.11%
2023/10/31	2	13.95	1	13.95	13.85	1	1,896	0.05%
2023/10/30	1	13.90	1	13.95	13.95	0	1,945	0.00%
2023/10/27	1	13.90	1	14.05	13.95	0	1,960	0.00%
2023/10/26	1	13.95	0	0.00	13.95	1	2,034	0.05%
2023/10/24	2	13.95	1	14.05	14.00	1	2,202	0.05%
2023/10/23	1	14.05	1	14.05	14.10	0	2,169	0.00%
2023/10/20	14	14.07	2	14.15	14.15	12	2,178	0.55%
2023/10/18	12	14.13	2	14.45	14.45	10	2,222	0.45%
2023/10/17	4.1	14.48	5	14.47	14.40	-0.9	2,124	-0.04%
2023/10/16	4.1	14.77	10	14.85	14.70	-5.9	2,111	-0.28%
2023/10/13	2	14.55	2	14.75	14.40	0	2,031	0.00%
2023/10/12	2	14.15	2	14.25	14.25	0	1,999	0.00%
2023/10/11	3	14.23	2	14.35	14.20	1	1,990	0.05%
2023/10/06	0	14.25	0	0.00	14.60	0	1,981	0.00%
2023/10/05	2	14.25	0	0.00	14.15	2	1,963	0.10%
2023/10/04	1	14.20	0	0.00	14.20	1	1,945	0.05%
2023/10/03	2	14.65	0	0.00	14.65	2	1,905	0.10%
2023/10/02	2	14.55	2	14.65	14.70	0	1,918	0.00%
2023/09/28	2	14.80	4	14.85	14.70	-2	1,970	-0.10%
2023/09/27	2	14.70	2	14.85	14.75	0	1,976	0.00%
2023/09/26	6	14.78	2	14.95	14.75	4	2,013	0.20%
2023/09/22	0	14.85	0	0.00	14.75	0	2,080	0.00%
2023/09/21	2	14.75	1	14.75	14.70	1	2,198	0.05%
2023/09/19	0	15.10	2.2	15.10	15.00	-2.1	2,231	-0.09%
2023/09/18	0	0.00	2	15.15	15.05	-2	2,299	-0.09%
2023/09/15	10	14.90	0	0.00	15.00	10	2,357	0.42%
2023/09/13	2	14.85	4	14.85	14.80	-2	2,359	-0.08%
2023/09/12	2	14.65	0	0.00	14.65	2	2,359	0.08%
2023/09/11	2	14.90	4	14.78	14.75	-2	2,365	-0.08%
2023/09/08	2	14.50	2	14.60	14.70	0	2,357	0.00%
2023/09/06	4	14.78	0	0.00	14.75	4	2,391	0.17%
2023/09/01	2	14.80	2	14.90	15.00	0	2,393	0.00%
2023/08/31	0	0.00	2	15.05	14.90	-2	2,484	-0.08%
2023/08/29	1	14.80	0	0.00	14.80	1	2,536	0.04%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/18	2	14.75	2	14.75	14.70	0	2,640	0.00%
2023/08/17	4	14.43	4	14.53	14.60	0	2,647	0.00%
2023/08/16	2	14.55	2	14.65	14.60	0	2,639	0.00%
2023/08/15	3	14.80	2	14.90	14.85	1	2,621	0.04%
2023/08/14	7	14.86	2	14.95	14.85	5	2,618	0.19%
2023/08/11	3	15.53	100	15.50	15.40	-97	2,579	-3.76%
2023/08/10	3	15.87	0	0.00	15.85	3	2,542	0.12%
2023/08/09	2	16.25	7	16.30	16.20	-5	2,543	-0.20%
2023/08/08	2	16.30	3	16.47	16.45	-1	2,540	-0.04%
2023/08/07	0	16.60	0	0.00	16.50	0	2,564	0.00%
2023/08/04	2	16.70	0	0.00	16.70	2	2,564	0.08%
2023/08/02	0	16.94	2	16.95	16.80	-2	2,593	-0.08%
2023/08/01	2	16.80	0	0.00	16.85	2	2,553	0.08%
2023/07/31	2	16.46	2	16.60	17.00	0	2,552	0.00%
2023/07/28	0	16.79	0	0.00	16.80	0	2,491	0.00%
2023/07/27	5	17.12	12.1	16.73	16.90	-7.1	2,463	-0.29%
2023/07/26	0	0.00	4	16.33	16.30	-4	2,366	-0.17%
2023/07/25	4.1	16.20	3	16.38	16.15	1.1	2,391	0.04%
2023/07/24	2	16.18	1.2	16.41	16.40	0.9	2,450	0.04%
2023/07/21	0	16.20	0	0.00	16.15	0	2,507	0.00%
2023/07/20	2	16.25	2	16.40	16.25	0	2,723	0.00%
2023/07/18	3	16.28	0	0.00	16.25	3	3,725	0.08%
2023/07/17	0	0.00	2	16.45	16.45	-2	4,139	-0.05%
2023/07/14	2	16.25	2	16.40	16.25	0	4,146	0.00%
2023/07/13	4	16.23	0	0.00	16.15	4	4,147	0.10%
2023/07/12	0	16.45	0	0.00	16.30	0	4,136	0.00%
2023/07/11	0	16.58	0	0.00	16.40	0	4,193	0.00%
2023/07/10	0	0.00	1	16.55	16.40	-1	4,185	-0.02%
2023/07/06	12	16.81	6	16.87	16.70	6	4,198	0.14%
2023/07/05	2	17.10	28.1	17.20	17.10	-26	4,134	-0.63%
2023/07/04	4	17.13	12	17.20	17.25	-8	4,132	-0.19%
2023/07/03	4	17.18	7	17.35	17.25	-3	4,091	-0.07%
2023/06/30	8	17.24	1	17.35	17.15	7	4,046	0.17%
2023/06/29	16	17.25	28.1	17.37	17.40	-12.1	4,026	-0.30%
2023/06/27	5	17.09	2	17.35	16.95	3	3,918	0.08%
2023/06/26	10	17.17	12	17.33	17.25	-2	3,893	-0.05%
2023/06/21	8	17.04	15	17.14	17.05	-7	3,837	-0.18%
2023/06/20	0	0.00	2	16.85	16.90	-2	3,783	-0.05%
2023/06/16	0	0.00	2	16.70	16.60	-2	3,786	-0.05%
2023/06/15	3	16.57	0	0.00	16.55	3	3,780	0.08%
2023/06/13	2	16.50	0	0.00	16.60	2	3,859	0.05%
2023/06/12	4	16.75	0	0.00	16.70	4	3,859	0.10%
2023/06/09	2	16.90	0	0.00	16.95	2	3,901	0.05%
2023/06/08	2	17.00	0	0.00	16.90	2	3,922	0.05%
2023/06/07	2	17.05	0	0.00	17.15	2	3,990	0.05%
2023/06/06	10	17.15	20	17.24	17.10	-10	4,027	-0.25%
2023/06/05	0	0.00	7	16.97	17.00	-7	3,971	-0.18%
2023/06/02	6	16.80	2	17.00	16.80	4	3,956	0.10%
2023/06/01	5	16.99	4.8	17.03	16.90	0.2	3,977	0.01%
2023/05/31	4	16.50	8	16.68	16.65	-4	3,959	-0.10%
2023/05/30	5	16.46	2	16.55	16.55	3	3,976	0.08%
2023/05/29	1	16.60	4	16.70	16.55	-3	3,998	-0.08%
2023/05/26	7	16.49	0	0.00	16.45	7	4,015	0.17%
2023/05/25	2	16.90	4	16.93	16.85	-2	4,008	-0.05%
2023/05/24	0	0.00	4	17.08	17.05	-4	4,029	-0.10%
2023/05/22	2	16.55	8	16.69	16.70	-6	4,076	-0.15%
2023/05/19	4	16.53	0	0.00	16.55	4	4,101	0.10%
2023/05/18	2	16.50	3	16.65	16.65	-1	4,115	-0.02%
2023/05/17	2	16.30	9	16.57	16.65	-7	4,128	-0.17%
2023/05/16	2	16.40	2	16.50	16.35	0	4,114	0.00%
2023/05/15	9	16.38	2	16.35	16.30	7	4,125	0.17%
2023/05/12	11	16.90	0	0.00	16.80	11	4,106	0.27%
2023/05/11	11	16.90	0	0.00	16.75	11	4,125	0.27%
2023/05/10	0	0.00	2	17.30	17.30	-2	4,109	-0.05%
2023/05/09	10	17.25	8	17.44	17.10	2	4,135	0.05%
2023/05/08	2	17.15	0	0.00	17.10	2	4,163	0.05%
2023/05/05	2	17.25	2	17.45	17.25	0	4,219	0.00%
2023/05/04	0	0.00	2	17.20	17.25	-2	4,309	-0.05%
2023/05/03	2	17.05	0	0.00	17.05	2	4,384	0.05%
2023/05/02	0	0.00	2	17.45	17.20	-2	4,531	-0.04%
2023/04/28	7	17.30	6	17.48	17.20	1	4,673	0.02%
2023/04/27	14	17.38	4	17.55	17.25	10	4,740	0.21%
2023/04/26	2	17.35	8.1	17.63	17.80	-6.1	4,738	-0.13%
2023/04/25	7	17.51	10	17.95	17.50	-3	4,695	-0.06%
2023/04/24	7	17.96	19.1	17.93	18.20	-12.1	4,601	-0.26%
2023/04/21	55	17.90	49.5	18.11	17.40	5.5	4,338	0.13%
2023/04/20	15	18.18	24	18.12	17.60	-9	3,709	-0.24%
2023/04/19	4	17.63	32	17.67	17.40	-28	3,469	-0.81%
2023/04/18	6	17.63	3	17.77	17.65	3	3,586	0.08%
2023/04/17	8	17.77	5	17.80	17.75	3	3,883	0.08%
2023/04/14	5	17.80	9.1	17.78	17.95	-4.1	4,183	-0.10%
2023/04/13	2	17.30	2	17.45	17.35	0	4,176	0.00%
2023/04/12	6	17.45	3	17.63	17.45	3	4,312	0.07%
2023/04/11	3	17.55	0	0.00	17.50	3	4,338	0.07%
2023/04/10	0.1	17.10	2	17.15	17.05	-1.9	4,344	-0.04%
2023/04/06	0	16.95	0	0.00	16.90	0	4,438	0.00%
2023/03/29	0	16.95	0	0.00	16.90	0	4,563	0.00%
2023/03/28	0	0.00	0.4	17.10	17.00	-0.4	4,613	-0.01%
2023/03/27	1	17.00	1	17.00	17.05	0	4,637	0.00%
2023/03/24	0	16.95	6	16.98	17.05	-6	4,748	-0.13%
2023/03/23	1.1	16.76	0	0.00	16.80	1.1	4,798	0.02%
2023/03/22	2.1	16.68	0	0.00	16.75	2.1	4,805	0.04%
2023/03/21	1	16.90	0	0.00	16.85	1	4,788	0.02%
2023/03/20	0	16.90	0	0.00	16.90	0	4,784	0.00%
2023/03/17	1.1	16.51	0	0.00	17.10	1.1	4,788	0.02%
2023/03/16	1.1	16.61	0	0.00	16.50	1.1	4,745	0.02%
2023/03/15	2	17.00	3	17.12	16.95	-1	4,725	-0.02%
2023/03/14	5	16.96	0	0.00	16.85	5	4,754	0.11%
2023/03/13	0	17.40	0	0.00	17.35	0	4,701	0.00%
2023/03/10	2	17.50	0	0.00	17.55	2	4,684	0.04%
2023/03/09	2.1	17.86	2	17.90	17.95	0.1	4,636	0.00%
2023/03/08	0	18.15	8	18.05	18.20	-8	4,604	-0.17%
2023/03/07	2	18.10	0	0.00	18.20	2	4,571	0.04%
2023/03/06	2.1	18.10	0	0.00	18.10	2.1	4,575	0.05%
2023/03/03	3	18.30	0	0.00	18.30	3	4,560	0.07%
2023/03/02	0	18.30	0	0.00	18.55	0	4,589	0.00%
2023/03/01	0	18.56	4	18.55	18.50	-4	4,571	-0.09%
2023/02/24	0	18.83	2	18.93	18.95	-2	4,556	-0.04%
2023/02/23	0	0.00	3.3	18.90	18.95	-3.3	4,543	-0.07%
2023/02/22	1	18.45	1	18.70	18.65	0	4,542	0.00%
2023/02/21	0	18.85	0	0.00	18.65	0	4,546	0.00%
2023/02/20	0	0.00	11.1	18.80	18.90	-11.1	4,597	-0.24%
2023/02/17	2.1	18.25	4	18.41	18.55	-1.9	4,603	-0.04%
2023/02/16	1	18.55	0	18.50	18.35	1	4,690	0.02%
2023/02/15	0	18.45	3.1	18.40	18.40	-3.1	4,783	-0.06%
2023/02/14	1	18.15	1	18.25	18.20	0	4,785	0.00%
2023/02/13	0	17.83	0	0.00	18.15	0	4,813	0.00%
2023/02/10	0	17.95	2	17.80	17.95	-2	4,808	-0.04%
2023/02/09	1	18.05	0	0.00	18.00	1	4,803	0.02%
2023/02/08	0	18.24	0	0.00	18.20	0	4,769	0.00%
2023/02/06	18	18.26	1	18.10	18.10	17	4,691	0.36%
2023/02/03	0	0.00	33	18.80	18.70	-33	4,622	-0.71%
2023/02/02	0	0.00	7.1	18.49	18.60	-7.1	4,548	-0.16%
2023/02/01	0	0.00	5	18.50	18.65	-5	4,444	-0.11%
2023/01/31	0	0.00	8	18.53	18.75	-8	4,345	-0.18%
2023/01/30	2	18.20	24.6	18.08	18.30	-22.6	4,170	-0.54%
2023/01/17	102	17.40	9.1	17.26	17.50	92.9	3,982	2.33%	大買/
2023/01/16	4	16.93	3	17.22	16.75	1	3,891	0.03%
2023/01/13	34.1	17.35	10	17.70	17.10	24.1	3,828	0.63%
2023/01/12	0	17.20	28	17.52	17.65	-28	3,810	-0.73%
2023/01/11	12	17.28	8	17.44	17.25	4	3,684	0.11%
2023/01/10	4	17.30	14	17.35	17.35	-10	3,635	-0.27%
2023/01/09	29.1	17.23	23	17.54	17.10	6.1	3,554	0.17%
2023/01/06	4	17.35	7	17.40	17.25	-3	3,404	-0.09%
2023/01/05	2.9	17.13	10.2	17.33	17.20	-7.3	3,295	-0.22%
2023/01/04	3	16.98	22	16.75	17.15	-19	3,003	-0.63%
2023/01/03	22	16.46	5	16.44	16.25	17	2,708	0.63%
2022/12/30	2	16.37	10	16.25	16.35	-8	2,646	-0.30%
2022/12/29	2	15.65	2	15.70	15.80	0	2,510	0.00%
2022/12/28	2	15.85	2	16.25	15.85	0	2,486	0.00%
2022/12/27	0	0.00	0.2	16.00	16.10	-0.2	2,454	-0.01%
2022/12/26	0	0.00	5	15.86	15.85	-5	2,400	-0.21%
2022/12/23	0	0.00	1.1	15.65	15.55	-1.1	2,367	-0.05%
2022/12/22	2	15.60	3	15.88	15.60	-1	2,357	-0.04%
2022/12/21	1	15.20	1	15.10	15.10	0	2,277	0.00%
2022/12/20	1.1	15.21	4	15.08	15.10	-3	2,268	-0.13%
2022/12/19	0	15.75	0	0.00	15.40	0	2,225	0.00%
2022/12/16	4	15.80	13	16.37	15.80	-9	2,185	-0.41%
2022/12/15	3	15.97	25	15.99	16.05	-22	2,074	-1.06%
2022/12/12	0	15.25	0	0.00	15.20	0	2,003	0.00%
2022/12/09	0	15.48	11	15.35	15.35	-11	2,021	-0.54%
2022/12/08	10	15.34	0	0.00	15.30	10	2,016	0.50%
2022/12/07	13	15.56	0	0.00	15.45	13	2,014	0.65%
2022/12/06	14	16.00	1	15.65	15.65	13	1,992	0.65%
2022/12/05	2	16.25	0	0.00	16.25	2	1,951	0.10%
2022/12/01	0	0.00	4	16.35	16.30	-4	1,971	-0.20%
2022/11/30	0	16.45	11	16.42	16.40	-11	1,984	-0.55%
2022/11/29	1	16.20	2	16.25	16.20	-1	1,984	-0.05%
2022/11/28	2	16.00	2	16.30	16.20	0	2,009	0.00%
2022/11/25	5	16.31	5	16.49	16.25	0	2,018	0.00%
2022/11/24	3	16.45	0	0.00	16.45	3	2,049	0.15%
2022/11/23	0	0.00	1	16.05	16.05	-1	1,998	-0.05%
2022/11/22	4	16.03	5	16.10	16.00	-1	2,005	-0.05%
2022/11/21	1	16.20	2	16.30	16.20	-1	1,995	-0.05%
2022/11/18	2	16.15	0	0.00	16.10	2	1,976	0.10%
2022/11/17	6	16.48	14	16.48	16.40	-8	1,952	-0.41%
2022/11/16	2	16.65	3	16.95	16.65	-1	1,945	-0.05%
2022/11/15	9	16.53	44	16.59	16.60	-35	1,967	-1.78%
2022/11/14	47	16.59	4	16.75	16.55	43	1,930	2.23%
2022/11/11	5	16.30	7	16.14	16.25	-2	1,815	-0.11%
2022/11/10	0	0.00	3	15.45	15.70	-3	1,706	-0.18%
2022/11/09	1	15.45	2	15.53	15.60	-1	1,712	-0.06%
2022/11/08	0	0.00	1	15.40	15.35	-1	1,698	-0.06%
2022/11/07	3.5	15.29	5	15.23	15.20	-1.5	1,699	-0.09%
2022/11/04	0	14.85	0	0.00	15.00	0	1,689	0.00%
2022/11/03	0	14.95	0	0.00	14.90	0	1,699	0.00%
2022/11/01	0	0.00	2	14.90	14.95	-2	1,729	-0.12%
2022/10/31	2	14.80	0	0.00	14.85	2	1,744	0.11%
2022/10/28	0	14.95	0	0.00	14.90	0	1,796	0.00%
2022/10/27	0	0.00	6	15.03	15.10	-6	1,817	-0.33%
2022/10/26	2	14.65	2	14.95	14.80	0	1,824	0.00%
2022/10/25	2	14.75	2	14.75	14.85	0	1,834	0.00%
2022/10/24	2	14.92	3	14.90	14.90	-1	1,834	-0.05%
2022/10/21	8	15.12	4	14.90	14.90	4	1,825	0.22%
2022/10/20	5	14.82	5.1	15.28	15.30	-0.1	1,816	0.00%
2022/10/19	2.1	15.16	0	0.00	15.20	2.1	1,761	0.12%
2022/10/17	7	15.07	2	15.25	15.25	5	1,772	0.28%
2022/10/14	0	0.00	10.1	15.40	15.35	-10.1	1,792	-0.56%
2022/10/13	9	15.16	6	14.85	14.85	3	1,778	0.17%
2022/10/12	2	15.25	2	15.50	15.50	0	1,779	0.00%
2022/10/11	0	0.00	1	15.45	15.30	-1	1,787	-0.06%
2022/10/07	2	15.30	0	0.00	15.40	2	1,771	0.11%
2022/10/05	3	15.40	0.2	15.39	15.45	2.8	1,822	0.16%
2022/10/04	0	0.00	4	15.00	15.05	-4	1,899	-0.21%
2022/10/03	0	0.00	3	14.73	14.85	-3	1,898	-0.16%
2022/09/30	0	0.00	3	14.65	14.65	-3	1,904	-0.16%
2022/09/29	1	14.40	1	14.50	14.50	0	1,931	0.00%
2022/09/28	3	14.58	0	0.00	14.35	3	1,963	0.15%
2022/09/27	1	14.70	1	14.80	14.80	0	1,995	0.00%
2022/09/26	5	14.73	0	0.00	14.70	5	2,050	0.24%
2022/09/22	2	14.85	2	15.05	15.05	0	2,162	0.00%
2022/09/16	0	0.00	1	15.25	15.55	-1	2,200	-0.05%
2022/09/15	5	15.20	0	0.00	15.15	5	2,211	0.23%
2022/09/13	4	15.25	0	0.00	15.25	4	2,267	0.18%
2022/09/12	2	15.25	0	0.00	15.25	2	2,298	0.09%
2022/09/08	1	15.15	5	15.17	15.15	-4	2,312	-0.17%
2022/09/07	3.1	15.05	0	0.00	15.05	3.1	2,311	0.13%
2022/09/06	8.1	15.57	2	16.20	15.50	6.1	2,312	0.26%
2022/09/05	2	16.05	0	0.00	16.00	2	2,331	0.09%
2022/09/02	8	16.30	2	16.60	16.30	6	2,367	0.25%
2022/09/01	2	16.35	6	16.52	16.55	-4	2,357	-0.17%
2022/08/31	0	0.00	4	16.51	16.55	-4	2,376	-0.17%
2022/08/30	0	15.93	2	16.15	16.10	-2	2,332	-0.09%
2022/08/29	0	15.86	0	0.00	15.85	0	2,329	0.00%
2022/08/26	2	16.00	0	0.00	16.00	2	2,323	0.09%
2022/08/25	2	16.00	0	0.00	16.00	2	2,338	0.09%
2022/08/24	1	15.90	0	0.00	15.95	1	2,362	0.04%
2022/08/23	2	16.00	0	0.00	15.90	2	2,377	0.09%
2022/08/22	0	16.25	2.1	16.16	16.10	-2.1	2,375	-0.09%
2022/08/19	4	15.58	3	15.65	15.70	1	2,268	0.04%
2022/08/18	1	15.40	0	0.00	15.50	1	2,268	0.04%
2022/08/17	0	0.00	2	15.45	15.40	-2	2,272	-0.09%
2022/08/16	0	0.00	2	15.65	15.35	-2	2,273	-0.09%
2022/08/15	0	0.00	1	15.25	15.20	-1	2,267	-0.04%
2022/08/12	2	14.90	6	14.99	15.00	-4	2,273	-0.18%
2022/08/11	1	14.85	7	14.80	14.85	-6	2,303	-0.26%
2022/08/10	7	14.65	0	0.00	14.65	7	2,342	0.30%
2022/08/09	3	14.55	2	14.70	14.70	1	2,389	0.04%
2022/08/08	3.5	14.71	0	0.00	14.80	3.5	2,437	0.14%
2022/08/05	0	14.88	0	0.00	14.85	0	2,466	0.00%
2022/08/04	3	14.78	1	14.55	14.65	2	2,645	0.08%
2022/08/03	1.4	15.08	1	15.05	15.15	0.4	2,680	0.02%
2022/08/02	1.1	15.35	0	0.00	15.35	1.1	2,753	0.04%
2022/08/01	2.1	15.50	2	15.75	15.75	0.1	2,830	0.00%
2022/07/29	0	0.00	2	15.70	15.50	-2	2,867	-0.07%
2022/07/28	3	15.58	0	0.00	15.55	3	2,899	0.10%
2022/07/27	0	15.80	0	0.00	15.70	0	2,995	0.00%
2022/07/26	0.2	15.90	0	0.00	15.80	0.2	3,314	0.01%
2022/07/25	0	0.00	2	15.95	15.85	-2	3,337	-0.06%
2022/07/21	0	0.00	1	15.70	15.75	-1	3,396	-0.03%
2022/07/18	0	0.00	1	15.25	15.25	-1	3,446	-0.03%
2022/07/14	2	14.90	2	15.10	15.10	0	3,459	0.00%
2022/07/13	2	15.13	0	0.00	15.05	2	3,472	0.06%
2022/07/12	3	15.05	5	15.37	15.15	-2	3,439	-0.06%
2022/07/11	2	15.65	3	15.40	15.45	-1	3,344	-0.03%
2022/07/08	1	15.45	0	0.00	15.40	1	3,361	0.03%
2022/07/06	0	0.00	1	15.75	15.40	-1	3,361	-0.03%
2022/07/05	0	0.00	11	15.61	15.35	-11	3,349	-0.33%
2022/07/04	3	16.20	1	16.10	16.05	2	3,316	0.06%
2022/07/01	8	16.21	0	0.00	16.10	8	3,294	0.24%
2022/06/30	10	16.97	0	0.00	16.80	10	3,261	0.31%
2022/06/29	2	17.25	0	0.00	17.30	2	3,212	0.06%
2022/06/28	10	17.45	0	0.00	17.45	10	3,221	0.31%
2022/06/27	7	17.60	2	17.55	17.60	5	3,231	0.15%
2022/06/24	2	17.15	4	17.39	17.25	-2	3,245	-0.06%
2022/06/23	6	16.84	0	0.00	16.95	6	3,304	0.18%
2022/06/22	7	17.18	0	0.00	16.85	7	3,350	0.21%
2022/06/21	0	0.00	3	17.43	17.50	-3	3,336	-0.09%
2022/06/20	3	17.23	0	0.00	17.15	3	3,337	0.09%
2022/06/16	3	17.78	0	17.80	17.45	3	3,328	0.09%
2022/06/15	0	0.00	0	17.82	17.70	0	3,356	0.00%
2022/06/14	6	17.38	4	17.54	17.50	2	3,375	0.06%
2022/06/13	4	17.90	1.2	17.99	17.75	2.8	3,365	0.08%
2022/06/10	1	18.15	0	0.00	18.20	1	3,362	0.03%
2022/06/09	0	0.00	1	18.45	18.40	-1	3,420	-0.03%
2022/06/08	3	18.17	2	18.40	18.15	1	3,420	0.03%
2022/06/07	1	18.05	0	0.00	18.20	1	3,476	0.03%
2022/06/06	0	0.00	4	18.28	18.30	-4	3,536	-0.11%
2022/06/02	3	18.07	0	0.00	18.05	3	3,693	0.08%
2022/06/01	0	18.45	2	18.48	18.40	-2	3,819	-0.05%
2022/05/31	0	18.25	0	0.00	18.25	0	3,837	0.00%
2022/05/30	0	0.00	4	18.33	18.35	-4	3,840	-0.10%
2022/05/27	0	0.00	2	18.18	18.05	-2	3,846	-0.05%
2022/05/26	2	18.10	1	18.25	17.95	1	3,861	0.03%
2022/05/25	1	17.90	2	18.00	17.90	-1	3,890	-0.03%
2022/05/24	6	17.93	0.1	18.10	17.85	5.9	3,962	0.15%
2022/05/23	0	0.00	1	18.10	18.05	-1	3,985	-0.03%
2022/05/20	1	17.80	2	18.15	17.95	-1	4,051	-0.02%
2022/05/19	0.1	17.85	0	0.00	17.90	0.1	4,107	0.00%
2022/05/17	1	17.70	0	0.00	17.70	1	4,040	0.02%
2022/05/16	4	17.43	2	17.55	17.55	2	4,012	0.05%
2022/05/13	0	17.75	1	17.75	17.80	-1	3,958	-0.03%
2022/05/12	11.5	17.92	0	0.00	17.30	11.5	3,961	0.29%
2022/05/11	14	18.88	0	0.00	18.75	14	3,796	0.37%
2022/05/10	3	19.33	3	19.55	19.35	0	3,739	0.00%
2022/05/09	2	19.55	5	19.58	19.55	-3	3,687	-0.08%
2022/05/06	2	19.95	3	19.88	20.00	-1	3,743	-0.03%
2022/05/05	2	20.35	0	0.00	20.35	2	3,816	0.05%
2022/05/04	31.1	20.45	25	20.62	20.30	6.1	3,881	0.16%
2022/05/03	12.1	21.12	11	20.98	20.70	1.1	3,859	0.03%
2022/04/29	5	20.19	0	0.00	20.10	5	3,581	0.14%
2022/04/28	0	0.00	0.1	20.20	20.50	-0.1	3,595	0.00%
2022/04/27	2	19.85	2	20.05	20.05	0	3,623	0.00%
2022/04/26	0	0.00	1	20.60	20.45	-1	3,618	-0.03%
2022/04/25	7	20.83	1	20.70	20.45	6	3,639	0.16%
2022/04/22	1	21.45	2	21.50	21.40	-1	3,660	-0.03%
2022/04/20	0	0.00	7	21.08	21.15	-7	3,701	-0.19%
2022/04/19	0	0.00	1	20.75	20.90	-1	3,775	-0.03%
2022/04/18	1	20.40	0	0.00	20.35	1	3,820	0.03%
2022/04/15	8	20.81	0	0.00	20.65	8	3,876	0.21%
2022/04/14	1	21.05	4	21.16	21.05	-3	3,967	-0.08%
2022/04/13	2	20.75	0	0.00	20.90	2	3,987	0.05%
2022/04/11	4.1	20.94	0	0.00	20.75	4.1	4,033	0.10%
2022/04/08	1	21.05	5	21.20	21.30	-4	4,070	-0.10%
2022/04/07	5	21.02	3	21.25	20.90	2	4,086	0.05%
2022/04/06	1	21.40	2	21.45	21.50	-1	4,130	-0.02%
2022/04/01	1	21.30	0	0.00	21.40	1	4,172	0.02%
2022/03/30	0	0.00	2	21.30	21.30	-2	4,694	-0.04%
2022/03/29	2	21.15	0	0.00	21.10	2	4,766	0.04%
2022/03/28	2	21.53	5	21.42	21.50	-3	4,754	-0.06%
2022/03/25	5	21.09	0	0.00	20.90	5	4,695	0.11%
2022/03/24	1	21.25	0	0.00	21.40	1	4,671	0.02%
2022/03/23	2	21.30	3	21.37	21.35	-1	4,694	-0.02%
2022/03/22	8	21.29	0	0.00	21.35	8	4,745	0.17%
2022/03/21	1	21.45	9	21.32	21.50	-8	4,885	-0.16%
2022/03/18	7	21.06	0	0.00	21.15	7	5,233	0.13%
2022/03/17	1	20.85	4	20.90	20.95	-3	5,248	-0.06%
2022/03/16	3	20.47	2	20.75	20.45	1	5,284	0.02%
2022/03/15	2	20.60	0	0.00	20.40	2	5,354	0.04%
2022/03/14	4.2	20.94	2	21.20	20.85	2.2	5,376	0.04%
2022/03/11	2	20.55	1	20.65	20.60	1	5,421	0.02%
2022/03/10	3	20.35	1	20.30	20.40	2	5,400	0.04%
2022/03/09	0	0.00	1	19.65	19.55	-1	5,402	-0.02%
2022/03/08	1	19.35	2	19.20	19.20	-1	5,494	-0.02%
2022/03/07	5	20.50	0	0.00	20.15	5	5,424	0.09%
2022/03/04	5	21.49	0	0.00	21.45	5	5,458	0.09%
2022/03/03	0	21.80	3	21.73	21.70	-3	5,550	-0.05%
2022/03/02	3	21.55	0	0.00	21.65	3	5,616	0.05%
2022/03/01	0	0.00	2	21.75	21.80	-2	5,678	-0.04%
2022/02/25	2.1	21.62	0	0.00	21.60	2.1	5,733	0.04%
2022/02/24	3	22.00	0	0.00	21.70	3	5,783	0.05%
2022/02/22	2.2	22.57	2	22.70	22.45	0.2	5,772	0.00%
2022/02/21	5	23.18	10	22.94	23.20	-5	5,849	-0.09%
2022/02/18	2.1	22.55	3	22.60	22.50	-0.9	5,964	-0.02%
2022/02/17	2	22.58	0	0.00	22.55	2	6,082	0.03%
2022/02/16	5	22.35	0	0.00	22.50	5	6,176	0.08%
2022/02/15	6	22.42	0	0.00	22.30	6	6,216	0.10%
2022/02/14	8.3	22.59	0	0.00	22.40	8.3	6,296	0.13%
2022/02/10	1	23.30	0	0.00	23.20	1	6,373	0.02%
2022/02/07	2	22.25	0	0.00	22.70	2	6,516	0.03%
2022/01/26	1	21.85	0	0.00	22.05	1	6,721	0.01%
2022/01/25	1	22.00	0	0.00	22.05	1	7,132	0.01%
2022/01/21	2	22.95	0	0.00	22.85	2	7,444	0.03%
2022/01/20	1	22.85	16	22.91	23.25	-15	7,536	-0.20%
2022/01/19	5	22.74	0	0.00	22.75	5	7,583	0.07%
2022/01/18	0	0.00	2	23.35	22.90	-2	7,684	-0.03%
2022/01/17	1	22.85	0	0.00	22.95	1	7,695	0.01%
2022/01/14	5	23.13	0	0.00	23.15	5	7,691	0.07%
2022/01/13	1	23.40	9	23.61	23.60	-8	7,693	-0.10%
2022/01/12	3	23.10	3	23.32	23.55	0	7,741	0.00%
2022/01/11	7	23.15	0	0.00	23.10	7	7,689	0.09%
2022/01/10	8	23.21	2	23.45	23.45	6	7,762	0.08%
2022/01/07	3	23.52	1	23.95	23.50	2	7,758	0.03%
2022/01/06	133	23.84	0	0.00	23.80	133	7,744	1.72%	大買/鉅額交易
2022/01/05	0	23.93	1	23.80	23.80	-1	7,888	-0.01%
2022/01/04	0	0.00	2	23.95	23.90	-2	8,033	-0.02%
2022/01/03	3	24.07	2	24.00	24.10	1	8,236	0.01%
2021/12/29	1	24.25	0	0.00	24.45	1	8,814	0.01%
2021/12/28	2	24.55	0	0.00	24.25	2	8,912	0.02%
2021/12/27	4	24.88	4	24.88	24.55	0	8,969	0.00%
2021/12/24	5.9	24.48	1	24.45	24.55	4.9	8,872	0.06%
2021/12/23	1	24.00	12	24.12	24.20	-11	8,763	-0.13%
2021/12/22	2	23.90	0	0.00	23.85	2	8,899	0.02%
2021/12/17	1	23.50	25	23.71	23.70	-24	11,626	-0.21%
2021/12/16	5	23.38	2	23.70	23.40	3	11,709	0.03%
2021/12/15	25	23.44	2	23.80	23.50	23	11,757	0.20%
2021/12/14	86	23.71	83	24.09	23.60	3	11,674	0.03%
2021/12/13	0.9	23.80	0	0.00	23.65	0.9	11,356	0.01%
2021/12/10	11	23.82	0	0.00	23.80	11	11,436	0.10%
2021/12/09	6	24.28	0	0.00	24.10	6	11,418	0.05%
2021/12/08	1	24.60	2	24.55	24.50	-1	11,350	-0.01%
2021/12/07	3.1	24.62	14	24.70	24.55	-10.9	11,364	-0.10%
2021/12/06	2	24.35	2	24.60	24.60	0	11,348	0.00%
2021/12/03	4	24.69	3	24.88	24.55	1	11,460	0.01%
2021/12/02	3	24.40	8	24.51	24.55	-5	11,521	-0.04%
2021/12/01	0	23.95	0	0.00	24.10	0	11,489	0.00%
2021/11/30	3	24.18	0	0.00	24.15	3	11,498	0.03%
2021/11/29	12	23.65	2	23.75	23.70	10	11,497	0.09%
2021/11/26	7	24.65	16	24.65	24.35	-9	11,492	-0.08%
2021/11/25	16	25.22	15	25.07	25.15	1	11,641	0.01%
2021/11/24	8	25.00	3	24.80	24.90	5	11,883	0.04%
2021/11/23	6	24.72	4	24.85	24.30	2	12,181	0.02%
2021/11/22	4	25.00	0	0.00	24.95	4	12,441	0.03%
2021/11/19	9	25.08	0	0.00	25.00	9	12,794	0.07%
2021/11/18	5	25.47	7	25.37	25.35	-2	13,135	-0.02%
2021/11/17	9	24.99	5	24.85	24.90	4	13,576	0.03%
2021/11/16	4	25.30	4	25.53	25.45	0	14,031	0.00%
2021/11/15	3	25.20	0	0.00	25.00	3	14,288	0.02%
2021/11/12	1	25.35	0	0.00	25.35	1	14,419	0.01%
2021/11/11	1	25.55	1	25.60	25.25	0	14,487	0.00%
2021/11/10	0	25.47	0	0.00	25.25	0	14,686	0.00%
2021/11/09	5	25.34	4	25.56	25.50	1	14,727	0.01%
2021/11/08	5	25.43	13	25.43	25.50	-8	14,830	-0.05%
2021/11/05	14	24.81	1	25.20	25.20	13	14,893	0.09%
2021/11/04	0	25.40	28	25.59	25.10	-28	14,941	-0.19%
2021/11/03	31	25.51	24	25.70	25.55	7	14,868	0.05%
2021/11/02	5	25.68	35	25.67	25.75	-30	14,598	-0.21%
2021/11/01	98	24.72	87	24.43	24.70	11	14,140	0.08%
2021/10/29	0	0.00	13	23.99	24.00	-13	13,986	-0.09%
2021/10/28	6	23.30	1	23.45	23.25	5	13,892	0.04%
2021/10/26	8	23.54	0	0.00	23.50	8	13,963	0.06%
2021/10/25	0	23.95	1	24.05	24.15	-1	14,064	-0.01%
2021/10/22	3	23.95	5	23.95	23.85	-2	14,236	-0.01%
2021/10/21	6	24.08	1	24.15	24.25	5	14,331	0.03%
2021/10/20	4	23.95	4	23.95	23.90	0	14,407	0.00%
2021/10/19	4	23.85	6	23.80	23.75	-2	14,536	-0.01%
2021/10/18	10	23.88	5	24.13	23.75	5	14,696	0.03%
2021/10/15	11	23.49	1	23.60	23.60	10	14,801	0.07%
2021/10/14	1	23.05	1	23.25	23.30	0	14,915	0.00%
2021/10/13	0	23.75	10	23.03	22.95	-10	14,981	-0.07%
2021/10/12	4	23.36	7	23.33	23.35	-3	15,093	-0.02%
2021/10/08	5	24.25	3	24.25	23.80	2	15,197	0.01%
2021/10/07	108	24.58	8	24.60	24.60	100	15,341	0.65%	大買/
2021/10/06	7	25.17	0	0.00	24.40	7	15,683	0.04%
2021/10/05	8	25.45	5	25.35	26.20	3	15,845	0.02%
2021/10/04	9	26.84	0	0.00	26.00	9	16,253	0.06%
2021/10/01	7	27.41	6	27.24	26.60	1	17,458	0.01%
2021/09/30	5	27.68	25	27.75	28.15	-20	19,544	-0.10%
2021/09/29	92	27.72	122	27.74	27.35	-30	20,578	-0.15%	大賣/
2021/09/28	188	28.52	192	28.61	28.00	-4	20,798	-0.02%	大買/大賣/
2021/09/27	188	28.90	175	28.97	29.10	13	20,738	0.06%	大買/大賣/
2021/09/24	31	27.83	19	27.40	27.50	12	20,876	0.06%
2021/09/23	4	25.15	12	25.28	26.30	-8	21,071	-0.04%
2021/09/22	1	25.20	4	25.23	25.15	-3	21,199	-0.01%
2021/09/17	2	25.90	3	26.18	25.90	-1	21,437	0.00%
2021/09/16	1	26.35	0	0.00	26.20	1	21,692	0.00%
2021/09/15	2	26.30	2	26.68	26.75	0	22,009	0.00%
2021/09/14	12	26.80	10	27.15	26.50	2	23,056	0.01%
2021/09/13	1	26.65	0	26.90	26.95	1	24,384	0.00%
2021/09/10	23	26.91	3	27.23	26.90	20	24,983	0.08%
2021/09/09	0	0.00	5	26.60	26.85	-5	25,064	-0.02%
2021/09/08	1	26.70	6	26.68	26.15	-5	25,148	-0.02%
2021/09/07	7	26.81	1	27.05	26.85	6	25,156	0.02%
2021/09/06	3	26.92	0	0.00	27.05	3	25,237	0.01%
2021/09/03	3	27.38	0	0.00	27.35	3	25,676	0.01%
2021/09/02	10	27.54	8	28.03	27.40	2	26,116	0.01%
2021/09/01	16	28.25	6	28.33	28.05	10	26,306	0.04%
2021/08/31	16	28.26	0	0.00	28.20	16	26,884	0.06%
2021/08/30	20	28.84	0	0.00	28.80	20	28,273	0.07%
2021/08/27	15	30.29	0	0.00	29.80	15	28,864	0.05%
2021/08/26	3	30.22	6	30.45	30.40	-3	30,057	-0.01%
2021/08/25	8	29.94	76	29.95	29.80	-68	30,309	-0.22%
2021/08/24	3	29.72	60	30.07	30.20	-57	30,105	-0.19%
2021/08/23	59	29.30	36.2	29.45	29.80	22.9	29,992	0.08%
2021/08/20	102.1	29.32	50	29.15	29.35	52.1	29,683	0.18%	大買/
2021/08/19	96.1	27.65	89	27.81	27.25	7.1	29,232	0.02%
2021/08/18	5	26.89	10.1	26.90	27.65	-5.1	28,981	-0.02%
2021/08/17	9	27.48	4	27.89	27.20	5	29,034	0.02%
2021/08/16	4	28.03	12	27.51	28.20	-8	29,325	-0.03%
2021/08/13	2	27.43	4	27.65	27.70	-2	29,278	-0.01%
2021/08/12	61.9	27.89	47	27.43	27.45	14.9	29,479	0.05%
2021/08/11	4	27.38	1	27.35	27.25	3	29,712	0.01%
2021/08/10	11	27.85	10	28.08	27.80	1	30,267	0.00%
2021/08/09	8	27.49	11	27.78	27.50	-3	30,588	-0.01%
2021/08/06	19	27.58	14	27.82	27.50	5	30,886	0.02%
2021/08/05	0	0.00	3	27.75	27.70	-3	31,285	-0.01%
2021/08/04	1	27.85	0	0.00	28.00	1	32,036	0.00%
2021/08/03	1	27.90	0	0.00	27.90	1	33,285	0.00%
2021/08/02	2	28.15	0	0.00	28.10	2	33,857	0.01%
2021/07/30	5	28.20	16	28.41	28.25	-11	33,900	-0.03%
2021/07/29	14	28.59	17	28.19	28.85	-3	34,038	-0.01%
2021/07/28	1	26.50	3	27.00	26.75	-2	34,043	-0.01%
2021/07/27	9	27.71	11	27.41	27.50	-2	34,246	-0.01%
2021/07/26	9	28.24	19	28.23	28.10	-10	34,397	-0.03%
2021/07/23	19	28.91	1	29.00	29.00	18	34,542	0.05%
2021/07/22	3	28.00	3	28.07	27.90	0	34,617	0.00%
2021/07/21	3	28.40	2	28.45	27.95	1	34,729	0.00%
2021/07/20	1	28.75	1	29.50	28.70	0	35,260	0.00%
2021/07/19	3	29.83	1	30.00	29.75	2	35,762	0.01%
2021/07/16	113	29.55	112	29.55	29.55	1	37,051	0.00%	大買/大賣/
2021/07/15	9	29.29	9	28.98	29.80	0	37,296	0.00%
2021/07/14	28	28.61	27	28.51	28.65	1	37,389	0.00%
2021/07/13	11.1	29.22	18	29.33	28.55	-6.9	37,654	-0.02%
2021/07/12	8	30.31	4	31.10	30.00	4	37,373	0.01%
2021/07/09	36	31.20	31	31.31	30.60	5	37,170	0.01%
2021/07/08	74	31.64	59	32.11	31.20	15	37,200	0.04%
2021/07/07	199	31.90	254.3	32.31	33.00	-55.3	37,498	-0.15%	大買/大賣/
2021/07/06	126	30.83	117	30.59	30.20	9	36,604	0.02%	大買/大賣/
2021/07/05	14	29.13	35	29.19	29.30	-21	35,690	-0.06%
2021/07/02	15	29.14	8	29.82	28.75	7	35,679	0.02%
2021/07/01	54.5	29.85	36	29.58	29.15	18.5	35,241	0.05%
2021/06/30	14	28.98	53	28.83	29.10	-39	34,075	-0.11%
2021/06/29	6	28.08	4	28.21	27.95	2	33,456	0.01%
2021/06/28	14	27.85	8	28.38	28.05	6	33,345	0.02%
2021/06/25	16	28.33	12	28.49	28.40	4	33,139	0.01%
2021/06/24	31	28.31	34.2	28.26	28.05	-3.2	33,230	-0.01%
2021/06/23	171	28.50	203.8	28.88	28.00	-32.8	32,962	-0.10%	大買/大賣/
2021/06/22	248	28.44	203.3	28.34	28.35	44.8	32,133	0.14%	大買/大賣/
2021/06/21	40	26.84	37.7	26.25	27.20	2.3	31,048	0.01%
2021/06/18	9	26.01	15	26.03	26.20	-6	30,521	-0.02%
2021/06/17	2	26.18	14	26.03	26.05	-12	30,515	-0.04%
2021/06/16	11.1	26.00	2	26.05	25.75	9.1	30,607	0.03%
2021/06/15	5	26.20	7	25.86	26.20	-2	30,771	-0.01%
2021/06/11	22.1	26.07	30	26.02	25.80	-7.9	30,806	-0.03%
2021/06/09	4	26.13	70	26.15	25.80	-66	30,328	-0.22%
2021/06/08	40	26.75	53	26.82	26.95	-13	30,281	-0.04%
2021/06/07	90	26.82	225	27.10	26.75	-135	30,078	-0.45%	大賣/鉅額交易
2021/06/04	59.6	26.57	63	26.61	25.45	-3.4	29,176	-0.01%
2021/06/03	145.2	25.89	153	25.97	26.30	-7.9	28,926	-0.03%	大買/大賣/
2021/06/02	27	24.80	15	24.62	25.00	12	27,737	0.04%
2021/06/01	2	23.35	7	23.79	24.05	-5	27,738	-0.02%
2021/05/31	208.1	23.79	13	23.87	23.45	195.1	28,031	0.70%	大買/鉅額交易
2021/05/28	4	23.26	19	23.31	23.40	-15	28,241	-0.05%
2021/05/27	6	22.76	1	23.05	22.55	5	28,840	0.02%
2021/05/26	1	22.70	2	22.75	22.65	-1	28,940	0.00%
2021/05/25	12	22.39	1	22.95	22.45	11	29,170	0.04%
2021/05/24	14	22.57	4	22.71	22.50	10	29,306	0.03%
2021/05/21	2	21.20	1	21.70	21.80	1	29,216	0.00%
2021/05/20	11	21.12	15	21.03	20.90	-4	29,656	-0.01%
2021/05/19	13	21.08	18	21.49	21.65	-5	29,814	-0.02%
2021/05/18	25	20.21	21	20.51	21.40	4	29,967	0.01%
2021/05/17	17	19.88	6	20.08	19.75	11	29,750	0.04%
2021/05/14	15.3	22.26	21	22.80	21.90	-5.8	29,442	-0.02%
2021/05/13	14	22.24	17	22.89	22.75	-3	29,129	-0.01%
2021/05/12	88	25.92	75.1	26.25	24.30	13	28,784	0.05%
2021/05/11	86.1	28.16	64	28.70	27.00	22.1	28,130	0.08%
2021/05/10	25.2	27.85	31	27.65	27.70	-5.9	26,837	-0.02%
2021/05/07	21	25.84	19	26.13	26.30	2	26,299	0.01%
2021/05/06	14	26.16	18	26.53	26.05	-4	26,174	-0.02%
2021/05/05	23	26.38	22	26.32	26.20	1	26,135	0.00%
2021/05/04	31	26.38	30	26.90	25.65	1	26,011	0.00%
2021/05/03	22	28.44	23	28.98	27.75	-1	25,692	0.00%
2021/04/29	17	29.10	8	29.24	29.20	9	25,556	0.04%
2021/04/28	11	29.24	24.2	29.44	29.50	-13.2	25,490	-0.05%
2021/04/27	17	29.04	14	29.08	29.05	3	25,392	0.01%
2021/04/26	21	29.71	21	29.69	29.45	0	25,277	0.00%
2021/04/23	5	28.76	50	28.53	28.80	-45	24,765	-0.18%
2021/04/22	105	29.66	112	28.90	28.15	-7	24,382	-0.03%	大買/大賣/
2021/04/21	29	28.49	4	28.40	28.50	25	23,289	0.11%
2021/04/20	1	27.90	21	28.13	28.15	-20	22,959	-0.09%
2021/04/19	9	27.77	24	28.27	28.60	-15	22,984	-0.07%
2021/04/16	19	27.17	12	27.14	27.35	7	22,491	0.03%
2021/04/15	12	26.99	5	27.01	26.55	7	22,548	0.03%
2021/04/14	38	26.61	44	26.55	26.50	-6	22,414	-0.03%
2021/04/13	82	28.95	92	29.17	27.45	-10	22,241	-0.04%
2021/04/12	68	27.07	315.1	26.42	27.70	-247.1	21,035	-1.17%	大賣/鉅額交易
2021/04/09	49	25.27	16.1	25.25	25.20	32.9	20,166	0.16%
2021/04/08	39	25.75	22	25.75	25.75	17	20,195	0.08%
2021/04/07	168	25.17	152	25.59	25.20	16	20,189	0.08%	大買/大賣/
2021/04/06	23	25.32	18	25.50	25.45	5	21,139	0.02%
2021/04/01	43	25.23	23	25.28	25.40	20	21,886	0.09%
2021/03/31	15	25.15	13	25.33	25.00	2	22,025	0.01%
2021/03/30	10	25.06	14	25.20	25.05	-4	22,293	-0.02%
2021/03/29	8	25.14	21	25.26	25.15	-13	22,530	-0.06%
2021/03/26	39	24.64	15	24.65	24.65	24	22,966	0.10%
2021/03/25	61	24.54	74	24.63	24.35	-13	23,415	-0.06%
2021/03/24	112	24.98	48	24.73	24.70	64	23,412	0.27%	大買/
2021/03/23	7	24.31	2	24.60	24.20	5	23,728	0.02%
2021/03/22	3	24.22	2	24.45	24.55	1	24,839	0.00%
2021/03/19	9	24.40	2	24.75	24.35	7	25,482	0.03%
2021/03/18	10	24.56	1	24.45	24.65	9	25,393	0.04%
2021/03/17	10	25.00	11	24.78	25.00	-1	25,353	0.00%
2021/03/16	87.1	25.33	44.3	25.49	25.05	42.8	25,596	0.17%
2021/03/15	80	26.15	10	26.21	26.00	70	25,472	0.27%
2021/03/12	15	26.08	113	26.22	26.50	-98	25,862	-0.38%	大賣/
2021/03/11	52	26.43	15	26.55	26.20	37	25,667	0.14%
2021/03/10	36.4	26.26	26	26.23	26.60	10.4	25,320	0.04%
2021/03/09	51	26.09	87.1	25.65	26.60	-36.1	24,847	-0.15%
2021/03/08	19	25.40	16	25.40	25.25	3	24,442	0.01%
2021/03/05	162	24.92	185	25.12	25.10	-23	24,446	-0.09%	大買/大賣/
2021/03/04	48	25.52	17	25.59	25.35	31	24,527	0.13%
2021/03/03	40	25.13	31	24.68	25.10	9	24,643	0.04%
2021/03/02	287	25.31	332	24.47	23.85	-45	24,673	-0.18%	大買/大賣/
2021/02/26	6	24.47	61	24.51	24.55	-55	23,870	-0.23%
2021/02/25	6	24.50	62	24.26	24.50	-56	23,628	-0.24%
2021/02/24	134	24.12	139	23.92	23.75	-5	23,315	-0.02%	大買/大賣/
2021/02/23	49	25.09	12	24.88	24.90	37	22,923	0.16%
2021/02/22	153	24.68	202	24.60	24.40	-49	22,613	-0.22%	大買/大賣/
2021/02/19	42	23.93	35	23.85	24.00	7	21,988	0.03%
2021/02/18	91	23.26	59	23.05	23.40	32	21,673	0.15%
2021/02/17	190	21.78	19.9	22.15	22.60	170.1	21,185	0.80%	大買/鉅額交易
2021/02/05	52	20.64	7	20.53	20.60	45	21,124	0.21%
2021/02/04	5	20.35	6	20.55	20.60	-1	21,036	0.00%
2021/02/03	1	20.10	1	20.20	20.10	0	21,083	0.00%
2021/02/02	5	19.77	9	19.99	20.10	-4	21,054	-0.02%
2021/02/01	9	19.18	16	19.28	19.80	-7	21,016	-0.03%
2021/01/29	5	19.47	4	19.64	19.45	1	20,990	0.00%
2021/01/28	6	19.30	22	19.54	19.55	-16	20,941	-0.08%
2021/01/27	12	19.30	6	19.37	19.45	6	20,916	0.03%
2021/01/26	8	19.80	4.7	19.89	19.70	3.3	20,753	0.02%
2021/01/25	11	19.96	18	20.11	20.25	-7	20,681	-0.03%
2021/01/22	9	19.52	4	19.63	19.80	5	20,700	0.02%
2021/01/21	9	19.72	12	19.45	19.55	-3	20,658	-0.01%
2021/01/20	13	19.84	9	20.04	19.70	4	20,550	0.02%
2021/01/19	6	20.57	3	20.95	20.45	3	20,529	0.01%
2021/01/18	8	20.06	12	20.30	20.75	-4	20,590	-0.02%
2021/01/15	13	20.45	4	20.68	20.50	9	20,512	0.04%
2021/01/14	18	20.96	390	21.06	21.10	-372	20,317	-1.83%	大賣/鉅額交易
2021/01/13	14	21.64	11	21.75	21.50	3	20,062	0.01%
2021/01/12	32	22.04	6	21.69	21.65	26	19,936	0.13%
2021/01/11	5	22.77	26	22.78	22.75	-21	19,579	-0.11%
2021/01/08	5	22.65	23.5	22.93	23.00	-18.5	19,476	-0.09%
2021/01/07	3	22.32	4	22.49	22.35	-1	19,165	-0.01%
2021/01/06	8.7	22.51	26	22.68	22.30	-17.3	19,005	-0.09%
2021/01/05	219	22.27	32	22.39	22.40	187	18,620	1.00%	大買/鉅額交易
2021/01/04	156	22.92	45	23.22	23.00	111	18,298	0.61%	大買/鉅額交易
2020/12/31	91	22.99	83	22.89	23.25	8	17,806	0.04%
2020/12/30	48	23.45	26.9	23.60	23.20	21.1	17,598	0.12%
2020/12/29	169	23.60	133.1	24.01	23.55	35.9	17,264	0.21%	大買/大賣/
2020/12/28	20	23.11	52.1	23.07	23.30	-32.1	16,048	-0.20%
2020/12/25	69	22.23	45	22.49	22.00	24	15,075	0.16%
2020/12/24	10	22.32	26	22.47	22.60	-16	14,630	-0.11%
2020/12/23	4	21.63	17	21.75	21.85	-13	14,265	-0.09%
2020/12/22	47	22.14	20	21.96	21.10	27	14,034	0.19%
2020/12/21	6	22.28	12	22.28	22.15	-6	13,356	-0.04%
2020/12/18	20	21.49	3	21.45	21.70	17	12,909	0.13%
2020/12/17	29	21.75	24	21.81	21.65	5	12,765	0.04%
2020/12/16	51	22.02	36	22.07	21.95	15	12,331	0.12%
2020/12/15	71	20.96	60	20.93	20.85	11	11,296	0.10%
2020/12/14	11	20.03	16	20.07	20.05	-5	10,747	-0.05%
2020/12/11	7	19.71	5	19.89	19.70	2	11,001	0.02%
2020/12/10	36	20.02	41	20.18	20.05	-5	10,978	-0.05%
2020/12/09	11	19.70	11	19.83	20.05	0	10,723	0.00%
2020/12/08	20	19.70	11	19.45	19.80	9	10,876	0.08%
2020/12/07	3	18.60	0	0.00	18.60	3	10,537	0.03%
2020/12/04	2	18.60	15	18.70	18.75	-13	10,758	-0.12%
2020/12/03	15	18.74	28	18.76	18.65	-13	10,834	-0.12%
2020/12/02	9	19.38	23	19.49	19.20	-14	10,983	-0.13%
2020/12/01	5	19.50	28	19.38	19.40	-23	10,885	-0.21%
2020/11/30	61	19.23	16	19.12	19.05	45	10,762	0.42%
2020/11/27	12	18.48	50	18.59	18.50	-38	10,297	-0.37%
2020/11/26	38	18.06	78	17.52	18.10	-40	10,050	-0.40%
2020/11/25	30	17.25	2	17.05	16.95	28	10,420	0.27%
2020/11/24	5	16.84	4	17.05	16.85	1	11,456	0.01%
2020/11/23	1	16.85	0	0.00	16.80	1	12,322	0.01%
2020/11/20	4	16.85	114	16.86	17.00	-110	12,641	-0.87%	大賣/鉅額交易
2020/11/19	2	17.05	2	17.15	17.00	0	12,682	0.00%
2020/11/18	3	17.05	3	17.23	17.05	0	12,690	0.00%
2020/11/17	2	17.15	3	17.17	17.10	-1	12,685	-0.01%
2020/11/16	0	16.80	70	16.85	16.80	-70	12,703	-0.55%
2020/11/13	174	17.17	112	17.07	16.85	62	12,720	0.49%	大買/大賣/
2020/11/12	0	0.00	1	16.95	17.00	-1	12,352	-0.01%
2020/11/11	30	16.98	5	17.02	17.05	25	12,385	0.20%
2020/11/10	12	16.70	3	16.67	16.75	9	12,326	0.07%
2020/11/09	16	16.60	3	16.53	16.50	13	12,306	0.11%
2020/11/06	13	16.24	0	0.00	16.00	13	12,252	0.11%
2020/11/05	3	16.20	0	0.00	16.20	3	12,325	0.02%
2020/11/04	1	16.25	3	16.37	16.35	-2	12,490	-0.02%
2020/11/03	1	16.50	1	16.70	16.35	0	12,468	0.00%
2020/11/02	1	16.45	2	16.43	16.45	-1	12,625	-0.01%
2020/10/30	15	16.42	0	0.00	16.10	15	12,590	0.12%
2020/10/29	4	16.48	5	16.49	16.45	-1	12,502	-0.01%
2020/10/28	15	16.98	1	17.40	16.80	14	12,444	0.11%
2020/10/27	22	17.40	5	17.57	17.35	17	12,406	0.14%
2020/10/26	62	17.39	32	17.42	17.40	30	12,249	0.24%
2020/10/23	43	16.69	13	16.58	16.80	30	12,015	0.25%
2020/10/22	3	16.25	5	16.28	16.15	-2	11,926	-0.02%
2020/10/21	8	15.99	2	16.18	16.10	6	11,877	0.05%
2020/10/20	38	16.00	0	0.00	16.00	38	11,898	0.32%
2020/10/19	10	16.20	0	0.00	16.25	10	11,898	0.08%
2020/10/16	2	16.20	0	0.00	16.15	2	11,900	0.02%
2020/10/15	8	16.38	1	16.35	16.40	7	11,979	0.06%
2020/10/14	0	16.75	0	0.00	16.65	0	12,112	0.00%
2020/10/13	3	16.43	21	16.48	16.55	-18	12,122	-0.15%
2020/10/08	1	17.00	3	17.00	16.80	-2	12,442	-0.02%
2020/10/07	1	16.90	7	16.97	17.00	-6	12,479	-0.05%
2020/10/06	6	17.10	3	17.20	16.95	3	12,455	0.02%
2020/10/05	1	16.70	13	16.75	16.70	-12	12,445	-0.10%
2020/09/30	0	16.75	0	0.00	16.75	0	12,476	0.00%
2020/09/29	1	16.70	22	16.87	16.75	-21	12,585	-0.17%
2020/09/28	0	16.80	4	16.85	16.90	-4	12,652	-0.03%
2020/09/25	6	16.51	5	16.77	16.50	1	12,726	0.01%
2020/09/24	20	17.11	3	16.83	16.70	17	12,623	0.13%
2020/09/23	22	17.53	4	17.70	17.65	18	12,487	0.14%
2020/09/22	16	17.35	14	17.50	17.45	2	12,466	0.02%
2020/09/21	4	18.16	2	18.28	17.90	2	12,326	0.02%
2020/09/18	1	18.30	31	18.34	18.25	-30	12,286	-0.24%
2020/09/17	29	18.23	243	18.18	18.20	-214	12,245	-1.75%	大賣/鉅額交易
2020/09/16	16	18.60	68	18.37	18.55	-52	12,087	-0.43%
2020/09/15	12	17.93	208	17.92	17.90	-196	11,716	-1.67%	大賣/鉅額交易
2020/09/14	21	17.78	114	17.82	17.70	-93	11,687	-0.80%	大賣/
2020/09/11	46	17.63	18	17.71	17.45	28	11,673	0.24%
2020/09/10	185	17.96	216	17.42	17.70	-31	11,860	-0.26%	大買/大賣/
2020/09/09	36	17.52	39	17.59	17.45	-3	12,503	-0.02%
2020/09/08	6	17.26	2	17.55	17.25	4	12,463	0.03%
2020/09/07	31	17.66	18	17.37	17.40	13	12,358	0.11%
2020/09/04	15	16.84	19	16.98	17.05	-4	12,113	-0.03%
2020/09/03	45	17.06	17	17.23	17.20	28	12,388	0.23%
2020/09/02	118	16.74	88	16.79	17.00	30	12,253	0.24%	大買/
2020/09/01	62	17.15	34	17.03	17.05	28	12,117	0.23%
2020/08/31	136	17.01	47	17.05	17.45	89	11,852	0.75%	大買/
2020/08/28	123	16.32	92	16.18	16.40	31	11,091	0.28%	大買/
2020/08/27	244	15.63	64	15.45	15.15	180	10,286	1.75%	大買/鉅額交易
2020/08/26	18	14.99	32	15.07	15.30	-14	9,435	-0.15%
2020/08/25	2	13.95	0	0.00	13.95	2	9,154	0.02%
2020/08/24	3	13.93	0	0.00	13.90	3	9,251	0.03%
2020/08/21	0	0.00	1	14.00	13.95	-1	9,727	-0.01%
2020/08/20	4	14.14	1	13.90	13.75	3	9,783	0.03%
2020/08/19	12	14.50	3	14.58	14.50	9	9,664	0.09%
2020/08/18	7	14.84	0	0.00	14.75	7	9,610	0.07%
2020/08/17	5	15.07	1	15.15	15.05	4	9,622	0.04%
2020/08/14	0	14.95	22	15.00	15.00	-22	9,567	-0.23%
2020/08/13	2	14.93	0	0.00	14.90	2	9,576	0.02%
2020/08/12	3	14.87	2	15.13	14.80	1	9,882	0.01%
2020/08/11	2	15.03	0	0.00	15.05	2	9,856	0.02%
2020/08/10	0	0.00	6	15.20	15.00	-6	9,791	-0.06%
2020/08/07	1	14.85	0	0.00	14.85	1	9,679	0.01%
2020/08/06	0	14.85	8	14.94	14.90	-8	9,658	-0.08%
2020/08/05	0	0.00	2	14.50	14.50	-2	9,551	-0.02%
2020/08/04	3	14.28	0	0.00	14.30	3	9,604	0.03%
2020/08/03	5	14.38	0	0.00	14.40	5	9,745	0.05%
2020/07/31	0	0.00	17	14.46	14.65	-17	10,163	-0.17%
2020/07/30	2	14.30	0	0.00	14.25	2	10,280	0.02%
2020/07/29	2	14.25	6	14.45	14.30	-4	10,326	-0.04%
2020/07/28	3	14.07	1	14.05	14.20	2	10,367	0.02%
2020/07/27	14	14.30	7	14.23	14.15	7	10,380	0.07%
2020/07/24	0	14.40	1	14.80	14.35	-1	10,448	-0.01%
2020/07/23	0	14.85	6	15.00	14.85	-6	10,370	-0.06%
2020/07/22	0	0.00	8	14.95	14.90	-8	10,392	-0.08%
2020/07/21	0	14.90	1	15.00	14.90	-1	10,347	-0.01%
2020/07/20	8	15.03	10	15.00	15.10	-2	10,242	-0.02%
2020/07/17	2	14.45	0	0.00	14.45	2	10,072	0.02%
2020/07/16	2	15.20	0	0.00	14.90	2	10,092	0.02%
2020/07/15	12	14.92	27	14.93	14.75	-15	10,012	-0.15%
2020/07/14	5	14.32	6	14.46	14.30	-1	9,794	-0.01%
2020/07/13	2	14.25	2	14.40	14.30	0	9,803	0.00%
2020/07/10	4	14.06	32	14.19	13.95	-28	10,023	-0.28%
2020/07/09	5	14.45	20	14.45	14.40	-15	10,033	-0.15%
2020/07/08	2	14.60	8	14.59	14.60	-6	10,021	-0.06%
2020/07/07	6	14.53	20	14.47	14.45	-14	9,954	-0.14%
2020/07/06	2	14.38	9	14.59	14.70	-7	9,943	-0.07%
2020/07/02	10	14.13	22	14.15	14.15	-12	10,050	-0.12%
2020/07/01	1	14.15	7	14.35	14.35	-6	10,140	-0.06%
2020/06/30	22	14.10	4	14.10	14.25	18	10,164	0.18%
2020/06/29	5	13.90	2	13.98	14.00	3	10,181	0.03%
2020/06/24	1	14.35	1	14.20	14.20	0	10,114	0.00%
2020/06/23	4	14.70	4	14.35	14.30	0	10,084	0.00%
2020/06/22	3	14.42	3	14.40	14.55	0	10,079	0.00%
2020/06/19	3	14.57	5	14.45	14.45	-2	10,290	-0.02%
2020/06/18	22	14.80	8	14.97	14.85	14	10,179	0.14%
2020/06/17	26	14.95	19	14.99	14.75	7	10,112	0.07%
2020/06/16	78	14.80	63.1	14.73	15.10	14.9	9,644	0.15%
2020/06/15	18	13.95	18	14.08	13.75	0	8,973	0.00%
2020/06/12	4	13.18	34	13.44	13.45	-30	8,919	-0.34%
2020/06/11	12	13.63	12	13.71	13.60	0	9,002	0.00%
2020/06/10	51	14.11	13	14.23	13.85	38	9,104	0.42%
2020/06/09	0	13.90	5	13.76	13.90	-5	9,041	-0.06%
2020/06/08	15	13.52	2	13.60	13.50	13	9,310	0.14%
2020/06/05	4	13.67	12	13.73	13.65	-8	9,508	-0.08%
2020/06/04	6	13.60	8	13.51	13.45	-2	9,736	-0.02%
2020/06/03	17	13.83	18	13.83	13.75	-1	9,877	-0.01%
2020/06/02	2	13.30	2	13.40	13.30	0	9,928	0.00%
2020/06/01	0	13.25	14	13.19	13.25	-14	10,142	-0.14%
2020/05/29	44	13.28	15	13.37	13.20	29	10,505	0.28%
2020/05/28	35	13.33	65	13.34	13.10	-30	10,702	-0.28%
2020/05/27	4	12.65	26	12.68	12.60	-22	10,775	-0.20%
2020/05/26	0	12.40	2	12.40	12.40	-2	12,142	-0.02%
2020/05/25	2	12.05	2	12.15	12.25	0	13,606	0.00%
2020/05/22	29	12.28	1	12.25	12.20	28	13,903	0.20%
2020/05/21	1	12.60	0	0.00	12.55	1	14,118	0.01%
2020/05/20	6	12.60	1	12.55	12.55	5	14,374	0.03%
2020/05/19	3	12.75	37	12.79	12.80	-34	14,879	-0.23%
2020/05/18	10	12.20	8	12.26	12.25	2	14,976	0.01%
2020/05/15	4	12.03	11	12.01	12.00	-7	15,174	-0.05%
2020/05/14	6	12.18	0	0.00	12.05	6	15,208	0.04%
2020/05/13	9	12.51	0	0.00	12.45	9	15,125	0.06%
2020/05/12	11	12.60	3	12.60	12.60	8	15,106	0.05%
2020/05/11	3	12.55	21	12.44	12.55	-18	15,021	-0.12%
2020/05/08	8	12.29	7	12.43	12.15	1	14,963	0.01%
2020/05/07	53	12.48	14	12.46	12.30	39	14,839	0.26%
2020/05/06	21	12.56	0	0.00	12.45	21	14,409	0.15%
2020/05/05	3	13.03	3	13.07	13.05	0	14,246	0.00%
2020/05/04	13	13.15	0	0.00	13.00	13	14,232	0.09%
2020/04/30	0	13.35	6	13.42	13.40	-6	14,190	-0.04%
2020/04/29	3	13.22	5	13.31	13.15	-2	14,217	-0.01%
2020/04/28	31	13.13	2	13.13	13.10	29	14,145	0.21%
2020/04/27	5	12.84	6	13.02	13.00	-1	14,252	-0.01%
2020/04/24	3	12.60	1	12.50	12.40	2	14,183	0.01%
2020/04/22	5.9	12.45	1	12.45	12.45	4.9	14,342	0.03%
2020/04/21	1	13.05	36	12.84	12.40	-35	14,360	-0.24%
2020/04/20	4	12.95	0	0.00	13.05	4	14,296	0.03%
2020/04/17	2	12.85	62	13.11	13.00	-60	14,282	-0.42%
2020/04/16	16	13.04	15	13.04	13.10	1	14,182	0.01%
2020/04/15	65	13.21	40	13.18	13.35	25	14,176	0.18%
2020/04/14	1	12.55	70	12.58	12.60	-69	14,042	-0.49%
2020/04/13	33	12.41	20	12.60	12.35	13	14,138	0.09%
2020/04/10	1	12.50	8	12.60	12.60	-7	14,301	-0.05%
2020/04/09	3	12.53	10	12.54	12.55	-7	14,554	-0.05%
2020/04/08	0	12.60	30	12.48	12.50	-30	14,715	-0.20%
2020/04/07	41	12.57	11	12.79	12.35	30	14,648	0.20%
2020/04/06	11	12.46	22	12.26	12.35	-11	14,582	-0.08%
2020/04/01	50	12.00	17	11.79	11.95	33	14,596	0.23%
2020/03/31	2	11.50	43	11.60	11.55	-41	14,852	-0.28%
2020/03/30	2	11.38	60	11.18	11.65	-58	14,875	-0.39%
2020/03/27	29	11.59	54	11.54	11.40	-25	14,844	-0.17%
2020/03/26	5	11.70	2	11.73	11.60	3	14,789	0.02%
2020/03/25	109	11.82	16	11.83	11.65	93	14,807	0.63%	大買/
2020/03/24	8	11.28	4	11.36	11.25	4	14,670	0.03%
2020/03/23	21	10.81	195	10.54	10.95	-174	14,700	-1.18%	大賣/鉅額交易
2020/03/20	224	11.56	27	11.46	11.40	197	14,672	1.34%	大買/鉅額交易
2020/03/19	13	10.90	10	10.99	10.70	3	14,718	0.02%
2020/03/18	21	12.48	41	12.32	11.85	-20	14,753	-0.14%
2020/03/17	19	12.74	20	12.68	12.75	-1	14,623	-0.01%
2020/03/16	28	13.00	9	13.43	12.75	19	14,477	0.13%
2020/03/13	37	13.09	42	13.24	13.50	-5	14,271	-0.04%
2020/03/12	13	14.74	206	14.94	14.35	-193	14,018	-1.38%	大賣/鉅額交易
2020/03/11	63	16.49	3	16.58	15.90	60	13,831	0.43%
2020/03/10	104	16.39	9	16.29	16.45	95	13,569	0.70%	大買/
2020/03/09	52	16.96	8	16.54	16.20	44	13,285	0.33%
2020/03/06	46	17.01	45	16.86	16.90	1	13,005	0.01%
2020/03/05	19	17.23	17	17.46	17.50	2	12,656	0.02%
2020/03/04	50	17.89	234	17.53	17.60	-184	12,393	-1.48%	大賣/鉅額交易
2020/03/03	99	18.28	15	18.19	18.05	84	11,946	0.70%
2020/03/02	147	18.41	129	18.06	17.90	18	11,585	0.16%	大買/大賣/
2020/02/27	258	18.57	490	18.40	18.20	-232	11,017	-2.11%	大買/大賣/鉅額交易
2020/02/26	308	17.50	222	17.82	18.05	86	9,546	0.90%	大買/大賣/
2020/02/25	61	16.64	131	16.61	16.45	-70	8,046	-0.87%	大賣/
2020/02/24	73	16.49	67	16.21	16.60	6	7,737	0.08%
2020/02/21	63	16.09	26	16.09	16.25	37	7,447	0.50%
2020/02/20	32	16.26	86	16.34	16.10	-54	7,157	-0.75%
2020/02/19	81	15.64	36	15.66	15.85	45	6,594	0.68%
2020/02/18	85	15.02	38	14.80	15.05	47	6,160	0.76%
2020/02/17	14	14.56	53	14.50	14.50	-39	5,958	-0.65%
2020/02/14	2	14.25	8	14.24	14.25	-6	5,894	-0.10%
2020/02/13	3	14.05	3	14.17	14.05	0	5,930	0.00%
2020/02/12	12	14.10	0	0.00	14.05	12	5,987	0.20%
2020/02/11	0	0.00	9	14.02	14.10	-9	6,007	-0.15%
2020/02/10	43	13.70	12	13.86	13.80	31	6,031	0.51%
2020/02/07	16	13.94	41	13.95	14.05	-25	6,037	-0.41%
2020/02/06	1	13.75	7	13.83	13.85	-6	6,019	-0.10%
2020/02/05	24	13.40	6	13.57	13.65	18	6,017	0.30%
2020/02/04	9	13.45	4	13.53	13.45	5	5,973	0.08%
2020/02/03	7	13.17	24	13.05	13.40	-17	5,965	-0.28%
2020/01/31	21	13.68	7	13.79	13.80	14	5,836	0.24%
2020/01/30	30	13.81	23	13.67	13.60	7	5,811	0.12%
2020/01/20	0	0.00	12	14.97	15.05	-12	5,710	-0.21%
2020/01/17	18	15.03	4	15.01	14.95	14	5,677	0.25%
2020/01/16	19	14.71	25	14.73	14.85	-6	5,645	-0.11%
2020/01/15	3	15.12	20	15.20	15.05	-17	5,512	-0.31%
2020/01/14	3	15.30	26	15.35	15.25	-23	5,502	-0.42%
2020/01/13	9	15.28	9	15.24	15.20	0	5,521	0.00%
2020/01/10	43	15.41	2	15.55	15.30	41	5,570	0.74%
2020/01/09	4	15.35	26	15.33	15.50	-22	5,566	-0.40%
2020/01/08	7	15.18	12	15.29	15.20	-5	5,523	-0.09%
2020/01/07	53	15.71	5	15.95	15.60	48	5,417	0.89%
2020/01/06	40	15.76	15	15.80	15.90	25	5,266	0.47%
2020/01/03	80	15.96	52.1	15.76	15.70	27.9	5,073	0.55%
2020/01/02	67	15.48	103	15.57	15.75	-36	4,772	-0.76%	大賣/
2019/12/31	1	15.05	16	14.98	15.05	-15	4,537	-0.33%
2019/12/30	12	14.88	4	15.03	15.00	8	4,477	0.18%
2019/12/27	11	15.09	6	15.02	15.00	5	4,400	0.11%
2019/12/26	73	15.00	24	14.93	14.95	49	4,265	1.15%
2019/12/25	12	14.35	7	14.28	14.30	5	3,898	0.13%
2019/12/24	4	14.31	5	14.25	14.20	-1	3,820	-0.03%
2019/12/23	17	14.46	1	14.50	14.40	16	3,796	0.42%
2019/12/20	6	14.42	14	14.38	14.35	-8	3,750	-0.21%
2019/12/19	69	14.82	18	14.93	14.65	51	3,677	1.39%
2019/12/18	1	14.55	2	14.63	14.70	-1	3,566	-0.03%
2019/12/17	43	14.55	11	14.55	14.55	32	3,473	0.92%
2019/12/16	38	14.48	8	14.42	14.40	30	3,346	0.90%
2019/12/13	47	14.15	15	14.05	14.10	32	3,149	1.02%
2019/12/12	19	13.79	12	13.85	13.75	7	2,886	0.24%
2019/12/11	1	13.75	6	13.70	13.70	-5	2,782	-0.18%
2019/12/10	2	13.65	1	13.80	13.75	1	2,747	0.04%
2019/12/09	10	13.65	10	13.65	13.75	0	2,715	0.00%
2019/12/06	1	13.40	21	13.29	13.45	-20	2,609	-0.77%
2019/12/05	4	12.98	0	0.00	12.95	4	2,471	0.16%
2019/12/03	1	13.05	33	13.05	13.00	-32	2,469	-1.30%
2019/12/02	19	13.07	43	13.11	13.05	-24	2,479	-0.97%
2019/11/29	4	13.20	3	13.20	13.20	1	2,513	0.04%
2019/11/28	32	13.29	3	13.28	13.20	29	2,498	1.16%
2019/11/27	0	13.25	0	0.00	13.25	0	2,530	0.00%
2019/11/26	8	13.26	2	13.30	13.15	6	2,526	0.24%
2019/11/25	0	13.25	0	0.00	13.25	0	2,513	0.00%
2019/11/22	12	13.33	0	0.00	13.20	12	2,517	0.48%
2019/11/21	2	13.30	9	13.23	13.35	-7	2,524	-0.28%
2019/11/20	0	0.00	6	13.15	13.15	-6	2,502	-0.24%
2019/11/19	13	13.13	0	0.00	13.20	13	2,508	0.52%
2019/11/18	4	13.15	0	0.00	13.15	4	2,518	0.16%
2019/11/15	3	13.12	0	0.00	13.15	3	2,556	0.12%
2019/11/13	2	13.13	0	0.00	13.10	2	2,553	0.08%
2019/11/12	4	13.16	0	0.00	13.15	4	2,553	0.16%
2019/11/11	7	13.31	0	0.00	13.30	7	2,528	0.28%
2019/11/08	4	13.55	0	0.00	13.50	4	2,480	0.16%
2019/11/07	0	13.80	7	13.61	13.65	-7	2,448	-0.29%
2019/11/06	8	13.61	0	0.00	13.55	8	2,395	0.33%
2019/11/05	2	13.68	7	13.75	13.70	-5	2,340	-0.21%
2019/11/04	0	13.65	2	13.70	13.60	-2	2,315	-0.09%
2019/11/01	16	13.58	0	0.00	13.60	16	2,309	0.69%
2019/10/31	3	13.60	0	0.00	13.55	3	2,329	0.13%
2019/10/30	0	0.00	6	13.68	13.65	-6	2,316	-0.26%
2019/10/29	4	13.66	0	0.00	13.65	4	2,332	0.17%
2019/10/28	0	0.00	4	13.83	13.75	-4	2,327	-0.17%
2019/10/25	4	13.73	0	0.00	13.75	4	2,300	0.17%
2019/10/24	0	13.80	2	13.80	13.85	-2	2,305	-0.09%
2019/10/23	8	13.76	0	0.00	13.70	8	2,301	0.35%
2019/10/22	9	13.91	5	14.04	13.90	4	2,302	0.17%
2019/10/21	2	13.65	10	13.76	13.85	-8	2,297	-0.35%
2019/10/18	16	13.52	8	13.65	13.65	8	2,261	0.35%
2019/10/17	12	13.57	4	13.66	13.55	8	2,206	0.36%
2019/10/15	6	13.56	0	0.00	13.50	6	2,331	0.26%
2019/10/14	0	13.70	5	13.65	13.70	-5	2,523	-0.20%
2019/10/09	3	13.55	0	0.00	13.50	3	2,506	0.12%
2019/10/08	0	13.70	5	13.65	13.60	-5	2,494	-0.20%
2019/10/07	3	13.70	30	13.73	13.70	-27	2,487	-1.09%
2019/10/04	0	13.60	7	13.60	13.55	-7	2,490	-0.28%
2019/10/03	3	13.53	2	13.60	13.60	1	2,488	0.04%
2019/10/02	0	0.00	1	13.70	13.70	-1	2,498	-0.04%
2019/10/01	7	13.85	2	13.85	13.85	5	2,499	0.20%
2019/09/27	0	13.80	80	13.70	13.65	-80	2,516	-3.18%
2019/09/26	3	13.88	0	0.00	13.90	3	2,508	0.12%
2019/09/25	31	13.95	101	14.00	13.95	-70	2,527	-2.77%	大賣/
2019/09/24	5	14.24	0	0.00	14.20	5	2,519	0.20%
2019/09/23	3	14.48	2	14.65	14.45	1	2,523	0.04%
2019/09/20	3	14.70	3	14.60	14.60	0	2,538	0.00%
2019/09/19	5	14.55	0	0.00	14.55	5	2,514	0.20%
2019/09/18	0	0.00	1	14.55	14.50	-1	2,519	-0.04%
2019/09/17	1	14.45	0	0.00	14.45	1	2,530	0.04%
2019/09/16	2	14.55	1	14.55	14.55	1	2,542	0.04%
2019/09/12	3	14.40	1	14.60	14.40	2	2,563	0.08%
2019/09/11	8	14.52	0	0.00	14.50	8	2,589	0.31%
2019/09/10	0	14.65	0	0.00	14.60	0	2,569	0.00%
2019/09/09	62	14.97	20	14.70	14.65	42	2,563	1.64%
2019/09/06	0	14.60	0	0.00	14.65	0	2,503	0.00%
2019/09/05	5	14.60	10	14.65	14.55	-5	2,505	-0.20%
2019/09/04	0	14.60	7	14.66	14.65	-7	2,596	-0.27%
2019/09/03	135	14.43	0	0.00	14.70	135	2,606	5.18%	大買/鉅額交易
2019/09/02	0	14.25	20	14.17	14.25	-20	2,565	-0.78%
2019/08/30	3	14.10	6	13.93	14.05	-3	2,641	-0.11%
2019/08/29	1	13.70	0	0.00	13.65	1	2,632	0.04%
2019/08/28	4	13.70	0	0.00	13.70	4	2,699	0.15%
2019/08/27	1	13.75	0	0.00	13.65	1	2,853	0.04%
2019/08/26	4	13.40	10	13.58	13.60	-6	3,247	-0.18%
2019/08/23	2	13.70	2	13.65	13.60	0	3,260	0.00%
2019/08/22	7	13.65	0	0.00	13.65	7	3,289	0.21%
2019/08/21	23	13.88	0	0.00	13.75	23	3,324	0.69%
2019/08/20	10	14.00	4	13.94	14.00	6	3,355	0.18%
2019/08/19	0	13.70	0	0.00	13.55	0	3,316	0.00%
2019/08/16	0	13.60	18	13.40	13.55	-18	3,343	-0.54%
2019/08/15	10	13.45	11	13.50	13.55	-1	3,329	-0.03%
2019/08/14	11	13.94	11	13.73	13.70	0	3,336	0.00%
2019/08/13	1	13.85	1	13.85	13.80	0	3,327	0.00%
2019/08/12	3	13.95	3	14.10	14.05	0	3,325	0.00%
2019/08/07	0	0.00	2	14.40	14.15	-2	3,392	-0.06%
2019/08/06	1	14.20	4	14.08	14.30	-3	3,438	-0.09%
2019/08/05	16	14.25	19	14.22	14.25	-3	3,463	-0.09%
2019/08/02	5	14.57	90	14.56	14.55	-85	3,614	-2.35%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	10	14.98	1	14.95	14.95	9	3,691	0.24%
2019/07/30	6	15.23	3	15.15	15.15	3	3,756	0.08%
2019/07/29	22	15.37	5	15.40	15.35	17	3,914	0.43%
2019/07/26	12	15.31	0	0.00	15.25	12	4,014	0.30%
2019/07/25	10	15.20	0	0.00	15.20	10	4,358	0.23%
2019/07/24	3	15.32	6	15.37	15.20	-3	4,820	-0.06%
2019/07/23	6	15.10	50	15.25	15.10	-44	4,865	-0.90%
2019/07/22	5	15.32	8	15.33	15.35	-3	4,861	-0.06%
2019/07/19	16	15.18	1	15.40	15.20	15	4,855	0.31%
2019/07/18	22	15.38	17	15.30	15.30	5	4,860	0.10%
2019/07/17	73	15.74	16	15.76	15.60	57	4,838	1.18%
2019/07/16	62	15.64	32	15.67	16.00	30	4,789	0.63%
2019/07/15	0	14.75	11	14.75	14.75	-11	4,590	-0.24%
2019/07/12	5	14.65	59	14.63	14.65	-54	4,618	-1.17%
2019/07/11	6	14.68	6	14.78	14.70	0	4,661	0.00%
2019/07/10	2	14.75	10	14.75	14.70	-8	4,714	-0.17%
2019/07/09	0	14.75	8	14.55	14.70	-8	4,790	-0.17%
2019/07/08	12	14.71	0	0.00	14.60	12	4,890	0.25%
2019/07/05	13	14.95	5	14.95	14.90	8	4,981	0.16%
2019/07/04	2	14.95	0	0.00	14.90	2	5,059	0.04%
2019/07/03	6	14.80	10	14.90	14.90	-4	5,130	-0.08%
2019/07/02	0	14.80	3	14.92	14.90	-3	5,200	-0.06%
2019/07/01	2	14.60	4	14.70	14.70	-2	5,250	-0.04%
2019/06/28	1	14.50	0	0.00	14.55	1	5,402	0.02%
2019/06/27	0	0.00	8	14.98	15.05	-8	5,447	-0.15%
2019/06/26	12	14.84	4	14.83	14.80	8	5,473	0.15%
2019/06/25	5	14.68	0	0.00	14.65	5	5,511	0.09%
2019/06/24	4	14.70	6	14.83	14.85	-2	5,572	-0.04%
2019/06/21	9	14.81	1	14.95	14.65	8	5,653	0.14%
2019/06/20	18	14.94	5	15.01	14.90	13	5,769	0.23%
2019/06/19	5	14.66	12	14.77	14.80	-7	6,047	-0.12%
2019/06/18	4	14.44	5	14.50	14.40	-1	6,161	-0.02%
2019/06/17	3	14.42	2	14.60	14.40	1	6,523	0.02%
2019/06/14	6	14.52	3	14.62	14.50	3	7,034	0.04%
2019/06/13	4	14.54	7	14.63	14.65	-3	7,464	-0.04%
2019/06/12	6	14.56	14	14.61	14.70	-8	8,354	-0.10%
2019/06/11	0	14.30	5	14.28	14.30	-5	8,449	-0.06%
2019/06/10	6	14.03	4	14.10	14.05	2	8,771	0.02%
2019/06/06	4	14.00	36	13.95	14.05	-32	9,203	-0.35%
2019/06/05	4	14.30	2	14.40	14.25	2	9,367	0.02%
2019/06/04	51	14.30	1	14.25	14.30	50	9,419	0.53%
2019/06/03	14	14.19	28	14.18	14.10	-14	9,449	-0.15%
2019/05/31	18	14.91	2	15.35	14.55	16	9,414	0.17%
2019/05/30	0	15.20	1	15.20	15.15	-1	9,112	-0.01%
2019/05/29	2	15.28	0	0.00	15.20	2	9,137	0.02%
2019/05/28	5	15.17	80	15.06	15.50	-75	9,215	-0.81%
2019/05/27	5	15.26	29	15.13	15.20	-24	9,364	-0.26%
2019/05/24	1	15.45	2	15.50	15.45	-1	9,482	-0.01%
2019/05/23	23	15.66	9	15.48	15.45	14	9,507	0.15%
2019/05/22	19	16.01	3	15.95	15.95	16	9,526	0.17%
2019/05/21	22	15.97	6	16.09	16.00	16	9,584	0.17%
2019/05/20	3	15.83	16	15.77	15.70	-13	9,633	-0.13%
2019/05/17	6	15.82	3	15.50	15.50	3	9,715	0.03%
2019/05/16	52	16.00	2	15.93	15.80	50	9,869	0.51%
2019/05/15	4	15.80	4	15.68	15.90	0	10,090	0.00%
2019/05/14	7	14.97	5	15.35	15.45	2	10,199	0.02%
2019/05/13	6	15.45	13	15.62	15.30	-7	10,319	-0.07%
2019/05/10	18	15.98	33	15.89	15.50	-15	10,295	-0.15%
2019/05/09	11	16.60	1	16.80	16.40	10	10,147	0.10%
2019/05/08	10	16.51	11	16.61	16.70	-1	10,122	-0.01%
2019/05/07	32	16.92	4	16.79	16.80	28	10,112	0.28%
2019/05/06	25	16.98	5	16.93	16.75	20	10,056	0.20%
2019/05/03	16	17.63	8	17.64	17.55	8	9,947	0.08%
2019/05/02	28	17.95	28	17.98	17.70	0	9,848	0.00%
2019/04/30	21	17.64	23	17.59	18.10	-2	9,508	-0.02%
2019/04/29	27	17.05	11	17.05	16.90	16	9,059	0.18%
2019/04/26	8	16.66	16	16.77	16.75	-8	8,995	-0.09%
2019/04/25	4	16.85	6	16.77	16.75	-2	8,987	-0.02%
2019/04/24	33	17.06	2	17.15	16.90	31	8,990	0.34%
2019/04/23	11	16.99	4	17.03	17.00	7	8,962	0.08%
2019/04/22	6	17.07	23	16.92	16.95	-17	8,930	-0.19%
2019/04/19	9	16.59	2	16.65	16.55	7	8,864	0.08%
2019/04/18	22	16.65	2	16.55	16.45	20	8,863	0.23%
2019/04/17	9	16.86	6	16.91	16.85	3	8,861	0.03%
2019/04/16	8	16.93	12	16.97	17.00	-4	8,858	-0.05%
2019/04/15	1	16.60	9	16.72	16.90	-8	8,825	-0.09%
2019/04/12	6	16.52	6	16.52	16.35	0	8,782	0.00%
2019/04/11	13	16.86	7.3	16.74	16.65	5.8	8,701	0.07%
2019/04/10	10	17.16	16	17.15	17.00	-6	8,621	-0.07%
2019/04/09	13	17.08	5	17.05	17.05	8	8,563	0.09%
2019/04/08	3	17.50	3	17.20	17.20	0	8,487	0.00%
2019/04/03	23	17.46	13	17.36	17.40	10	8,414	0.12%
2019/04/02	8	17.55	16	17.63	17.65	-8	8,362	-0.10%
2019/04/01	0	0.00	5	17.08	17.10	-5	8,220	-0.06%
2019/03/29	7	17.20	3	17.05	17.05	4	8,137	0.05%
2019/03/28	4	17.14	7	17.15	17.20	-3	8,115	-0.04%
2019/03/27	3	17.23	1	17.25	17.20	2	8,136	0.02%
2019/03/26	16	17.12	0	0.00	17.10	16	8,096	0.20%
2019/03/25	5	17.01	14	17.11	17.05	-9	8,034	-0.11%
2019/03/22	26	17.59	38	17.51	17.45	-12	7,913	-0.15%
2019/03/21	24	18.35	4	18.30	18.15	20	7,644	0.26%
2019/03/20	28	18.27	58	18.17	18.05	-30	7,508	-0.40%
2019/03/19	82	19.67	39	19.63	18.90	43	7,176	0.60%
2019/03/18	159	20.97	56.1	21.28	20.75	102.9	6,678	1.54%	大買/鉅額交易
2019/03/15	39	20.21	49	19.84	20.85	-10	6,362	-0.16%
2019/03/14	25.3	19.04	11	19.20	19.30	14.3	5,534	0.26%
2019/03/13	33	19.19	52	19.29	18.95	-19	5,465	-0.35%
2019/03/12	120	18.85	67	18.75	19.00	53	5,169	1.02%	大買/
2019/03/11	8	17.63	44	17.69	17.70	-36	4,796	-0.75%
2019/03/08	16	17.04	2	17.00	16.95	14	4,838	0.29%
2019/03/07	9	17.41	0	0.00	17.25	9	4,883	0.18%
2019/03/06	4	17.35	7	17.63	17.80	-3	4,838	-0.06%
2019/03/05	5	17.68	7	17.79	17.65	-2	4,744	-0.04%
2019/03/04	1	17.25	0	0.00	17.35	1	4,655	0.02%
2019/02/27	31	17.37	22	17.31	17.45	9	4,632	0.19%
2019/02/26	6	17.91	6	17.94	17.80	0	4,707	0.00%
2019/02/25	12	17.69	4	17.65	17.95	8	4,584	0.17%
2019/02/22	3	17.13	0	0.00	17.10	3	4,436	0.07%
2019/02/19	0	0.00	2	17.15	17.15	-2	4,383	-0.05%
2019/02/18	2	16.90	2	17.05	17.00	0	4,309	0.00%
2019/02/15	39	17.01	29.2	16.89	17.05	9.8	4,241	0.23%
2019/02/14	10	16.69	11	16.84	17.15	-1	4,070	-0.02%
2019/02/13	24	16.18	18	16.34	16.40	6	3,827	0.16%
2019/02/12	10	16.00	14	15.86	16.05	-4	3,718	-0.11%
2019/02/11	5	15.30	1	15.25	15.30	4	3,568	0.11%
2019/01/30	1	15.15	5	15.16	15.15	-4	3,574	-0.11%
2019/01/29	6	15.05	1	15.10	15.10	5	3,613	0.14%
2019/01/28	10	15.05	4	15.08	15.05	6	3,608	0.17%
2019/01/25	2	14.85	6	14.92	14.95	-4	3,621	-0.11%
2019/01/24	0	14.80	1	14.85	14.80	-1	3,623	-0.03%
2019/01/23	1	14.30	0	0.00	14.55	1	3,581	0.03%
2019/01/22	3	14.52	1	14.55	14.55	2	3,580	0.06%
2019/01/21	0	0.00	3	14.55	14.50	-3	3,611	-0.08%
2019/01/18	2	14.40	0	0.00	14.50	2	3,634	0.06%
2019/01/17	1	14.40	0	0.00	14.45	1	3,674	0.03%
2019/01/16	9	14.20	5	14.20	14.35	4	3,668	0.11%
2019/01/15	0	14.25	4	14.13	14.20	-4	3,691	-0.11%
2019/01/14	5	13.96	1	14.05	14.05	4	3,711	0.11%
2019/01/10	2	14.20	0	0.00	14.20	2	3,754	0.05%
2019/01/09	2	14.35	0	0.00	14.35	2	3,755	0.05%
2019/01/08	5	13.90	12	14.05	14.15	-7	3,730	-0.19%
2019/01/07	6	13.73	3	13.75	13.65	3	3,733	0.08%
2019/01/03	3	13.80	0	0.00	13.70	3	3,874	0.08%
2019/01/02	4	14.03	0	0.00	14.00	4	3,875	0.10%
2018/12/28	5	14.43	5	14.28	14.25	0	3,918	0.00%
2018/12/27	0	0.00	3	14.52	14.50	-3	4,006	-0.07%
2018/12/26	5	14.33	4	14.26	14.20	1	4,016	0.02%
2018/12/25	2	14.30	0	0.00	14.20	2	4,046	0.05%
2018/12/24	1	14.80	1	14.80	14.65	0	4,019	0.00%
2018/12/22	4	14.85	0	0.00	14.85	4	4,000	0.10%
2018/12/21	5	14.73	1	14.75	14.95	4	4,042	0.10%
2018/12/20	16	15.04	4	15.13	15.05	12	4,088	0.29%
2018/12/19	5	15.40	2	15.40	15.40	3	4,039	0.07%
2018/12/18	3	15.55	19	15.66	15.55	-16	4,038	-0.40%
2018/12/17	2	15.83	0	0.00	15.80	2	4,021	0.05%
2018/12/14	1	15.85	0	0.00	15.85	1	4,088	0.02%
2018/12/13	6	16.00	0	0.00	16.05	6	4,111	0.15%
2018/12/11	1	15.85	0	0.00	15.85	1	4,171	0.02%
2018/12/10	4	15.94	20	15.96	15.80	-16	4,204	-0.38%
2018/12/07	5	16.75	0	0.00	16.60	5	4,121	0.12%
2018/12/06	5	16.73	1	16.30	16.45	4	4,073	0.10%
2018/12/05	2	17.05	2	17.05	17.05	0	4,049	0.00%
2018/12/04	8	17.39	14	17.37	17.30	-6	4,125	-0.15%
2018/12/03	19	17.47	3	17.48	17.50	16	4,110	0.39%
2018/11/30	5	16.84	21	16.68	17.10	-16	3,861	-0.41%
2018/11/29	5	16.56	0	0.00	16.50	5	3,754	0.13%
2018/11/28	2	16.28	4	16.35	16.35	-2	3,720	-0.05%
2018/11/26	0	0.00	5	16.20	16.25	-5	3,718	-0.13%
2018/11/23	11	16.53	0	0.00	16.35	11	3,702	0.30%
2018/11/22	10	16.60	10	16.70	16.70	0	3,519	0.00%
2018/11/20	20	16.35	1	16.45	16.25	19	3,453	0.55%
2018/11/19	1.1	16.32	1	16.25	16.50	0.1	3,520	0.00%
2018/11/14	1	16.00	1	15.75	15.75	0	3,725	0.00%
2018/11/13	1	15.80	0	0.00	16.00	1	3,766	0.03%
2018/11/09	2	15.95	0	0.00	16.05	2	3,979	0.05%
2018/11/08	1	16.30	0	0.00	16.30	1	4,025	0.02%
2018/11/07	1	16.00	0	0.00	16.30	1	4,070	0.02%
2018/11/06	1	16.15	0	0.00	16.05	1	4,169	0.02%
2018/11/05	1	16.85	0	0.00	16.80	1	4,168	0.02%
2018/11/02	0	0.00	1	16.70	16.75	-1	4,275	-0.02%
2018/10/31	5	15.70	0	0.00	15.75	5	4,575	0.11%
2018/10/26	4	15.40	2	15.60	15.25	2	4,787	0.04%
2018/10/25	3	15.82	1	15.85	15.75	2	4,873	0.04%
2018/10/23	2	17.13	1	16.80	16.70	1	5,609	0.02%
2018/10/22	1	17.20	0	0.00	17.40	1	5,613	0.02%
2018/10/19	4	16.75	4	16.55	16.70	0	5,623	0.00%
2018/10/18	2	17.15	0	0.00	17.10	2	5,635	0.04%
2018/10/16	1	16.85	0	0.00	16.90	1	5,653	0.02%
2018/10/12	1	16.20	2	16.43	16.90	-1	5,626	-0.02%
2018/10/11	24	16.75	45	17.23	16.75	-21	5,614	-0.37%
2018/10/09	1	18.65	0	0.00	18.60	1	5,484	0.02%
2018/10/08	1	18.70	2	18.60	18.65	-1	5,492	-0.02%
2018/10/05	5	19.16	1.2	19.68	19.05	3.8	5,455	0.07%
2018/10/04	3	20.45	0	0.00	20.30	3	5,367	0.06%
2018/10/03	2	20.90	0	0.00	20.50	2	5,380	0.04%
2018/09/27	1	21.85	1	21.45	21.35	0	5,676	0.00%
2018/09/25	2	21.35	0	0.00	21.20	2	5,695	0.04%
2018/09/21	1	21.35	10	21.34	21.35	-9	5,751	-0.16%
2018/09/20	1	21.30	0	0.00	21.25	1	5,778	0.02%
2018/09/18	10	21.40	1	21.40	21.40	9	5,773	0.16%
2018/09/17	3	21.70	0	0.00	21.70	3	5,846	0.05%
2018/09/14	1	20.95	0	0.00	20.95	1	5,829	0.02%
2018/09/13	0	0.00	2	20.15	20.25	-2	5,831	-0.03%
2018/09/11	3	20.40	0	0.00	20.50	3	5,845	0.05%
2018/09/10	4	20.14	0	0.00	20.25	4	5,816	0.07%
2018/09/05	2	23.00	2	22.85	22.70	0	5,697	0.00%
2018/08/30	30	23.25	0	0.00	23.10	30	5,750	0.52%
2018/08/28	30	23.20	0	0.00	23.05	30	5,774	0.52%
2018/08/24	30	23.25	13	23.10	23.00	17	5,806	0.29%
2018/08/23	38	23.59	5	23.29	23.80	33	5,783	0.57%
2018/08/21	5	21.95	1	22.20	22.25	4	5,557	0.07%
2018/08/20	5	22.05	25	22.03	22.05	-20	5,544	-0.36%
2018/08/17	5	21.58	3	21.88	21.70	2	5,499	0.04%
2018/08/16	22	20.84	30	20.81	21.20	-8	5,382	-0.15%
2018/08/15	3	21.58	7	21.86	21.40	-4	5,392	-0.07%
2018/08/14	2	21.93	2	22.03	22.20	0	5,323	0.00%
2018/08/13	10	22.33	32	22.63	22.05	-22	5,275	-0.42%
2018/08/10	10	23.66	1	23.85	23.50	9	5,161	0.17%
2018/08/09	10	23.48	0	0.00	23.65	10	5,148	0.19%
2018/08/08	9	24.36	13	24.23	24.25	-4	5,070	-0.08%
2018/08/07	79	24.94	53	24.75	24.50	26	5,041	0.52%
2018/08/06	24	26.99	9	27.11	26.75	15	4,767	0.31%
2018/08/03	14	26.71	22	26.63	26.40	-8	4,706	-0.17%
2018/08/02	0	0.00	3	26.82	26.70	-3	4,799	-0.06%
2018/08/01	9	27.30	14	27.21	27.55	-5	4,725	-0.11%
2018/07/31	111	27.00	42	27.18	26.90	69	4,639	1.49%	大買/
2018/07/30	30	27.23	47	26.82	27.60	-17	4,313	-0.39%
2018/07/27	8	25.09	10	25.15	25.10	-2	3,894	-0.05%
2018/07/25	3	24.45	0	0.00	24.80	3	3,834	0.08%
2018/07/24	11	23.80	0	0.00	24.15	11	3,781	0.29%
2018/07/20	4	24.28	1	24.65	24.25	3	3,814	0.08%
2018/07/17	4	24.58	0	0.00	24.50	4	3,872	0.10%
2018/07/16	8	25.33	0	0.00	25.05	8	4,030	0.20%
2018/07/13	5	25.00	0	0.00	25.15	5	4,033	0.12%
2018/07/11	4	24.70	0	0.00	24.60	4	4,045	0.10%
2018/07/10	22	25.34	20	24.68	24.90	2	4,040	0.05%
2018/07/09	0	0.00	2	25.15	24.90	-2	3,970	-0.05%
2018/07/06	0	0.00	18	23.58	23.75	-18	3,846	-0.47%
2018/07/05	2	23.50	0	0.00	23.05	2	3,845	0.05%
2018/07/04	3	23.85	2	23.65	23.70	1	4,001	0.02%
2018/07/03	2	25.68	12	25.40	25.25	-10	3,992	-0.25%
2018/07/02	17	26.41	12	26.11	26.05	5	3,895	0.13%
2018/06/29	1	25.90	0	0.00	26.00	1	3,807	0.03%
2018/06/28	16	26.05	2	26.20	25.80	14	3,749	0.37%
2018/06/27	6	26.47	0	0.00	26.40	6	3,717	0.16%
2018/06/26	15	26.01	0	0.00	26.05	15	3,635	0.41%
2018/06/25	2	26.95	40	27.70	26.85	-38	3,539	-1.07%
2018/06/22	5	27.95	7	27.60	27.40	-2	3,494	-0.06%
2018/06/21	1	28.90	0	0.00	28.40	1	3,478	0.03%
2018/06/20	12	29.08	15	28.56	28.55	-3	3,504	-0.09%
2018/06/19	51	29.38	2	28.85	28.80	49	3,489	1.40%
2018/06/15	4	30.09	0	0.00	30.00	4	3,478	0.12%
2018/06/14	2	30.75	0	0.00	30.65	2	3,462	0.06%
2018/06/13	1	31.75	0	0.00	31.60	1	3,434	0.03%
2018/06/12	3	31.60	0	31.70	31.65	3	3,443	0.09%
2018/06/11	8	31.40	0	0.00	31.55	8	3,459	0.23%
2018/06/07	2	32.88	0	0.00	32.75	2	3,462	0.06%
2018/06/06	2	33.38	0	0.00	33.35	2	3,498	0.06%
2018/06/05	4	33.43	0	0.00	33.30	4	3,506	0.11%
2018/06/01	0	0.00	2	33.03	33.15	-2	3,513	-0.06%
2018/05/31	2	32.20	2	32.83	33.25	0	3,634	0.00%
2018/05/30	0	0.00	30	32.25	32.10	-30	3,662	-0.82%
2018/05/29	8	32.45	0	0.00	32.50	8	3,714	0.22%
2018/05/28	5	32.85	0	0.00	32.75	5	3,809	0.13%
2018/05/23	29	32.45	0.1	32.40	32.40	28.9	4,184	0.69%
2018/05/22	3	33.43	20	33.23	33.10	-17	4,115	-0.41%
2018/05/21	1	33.55	0	0.00	33.60	1	4,154	0.02%
2018/05/18	1	33.70	0	0.00	33.70	1	4,158	0.02%
2018/05/17	7	33.88	5	34.00	33.85	2	4,175	0.05%
2018/05/16	5	34.59	5	34.70	34.30	0	4,153	0.00%
2018/05/15	9	35.38	9	35.19	34.70	0	4,137	0.00%
2018/05/14	12	35.38	0	0.00	35.60	12	4,235	0.28%
2018/05/11	0	0.00	8	34.43	34.65	-8	4,198	-0.19%
2018/05/10	9	33.51	0	0.00	33.50	9	4,197	0.21%
2018/05/09	10	35.70	17	35.06	35.00	-7	4,093	-0.17%
2018/05/08	11	35.32	14	35.15	35.20	-3	4,133	-0.07%
2018/05/07	20	35.41	2	35.25	34.60	18	4,137	0.44%
2018/05/04	0	0.00	2	35.45	35.30	-2	4,241	-0.05%
2018/05/03	2	35.30	6	34.75	35.70	-4	4,286	-0.09%
2018/04/27	4	35.03	0	0.00	34.60	4	4,402	0.09%
2018/04/25	4	36.53	2	37.00	36.30	2	4,699	0.04%
2018/04/24	0	0.00	63	36.48	37.00	-63	4,688	-1.34%
2018/04/20	61	36.95	57	36.62	37.20	4	4,703	0.09%
2018/04/19	40	35.31	82	34.46	35.50	-42	4,564	-0.92%
2018/04/17	0	0.00	3	34.40	34.50	-3	4,647	-0.06%
2018/04/16	82	34.76	5	34.75	34.95	77	4,769	1.61%
2018/04/13	0	0.00	2	35.48	35.20	-2	4,904	-0.04%
2018/04/12	1	35.50	2	35.55	35.50	-1	5,264	-0.02%
2018/04/11	5	35.51	3	34.50	35.00	2	5,325	0.04%
2018/04/10	2	34.03	8	33.71	35.45	-6	5,281	-0.11%
2018/04/09	4	32.26	1	32.40	32.25	3	5,146	0.06%
2018/04/03	2	32.50	2	32.45	32.75	0	5,138	0.00%
2018/03/31	2	32.40	0	0.00	32.60	2	5,380	0.04%
2018/03/30	1	32.80	0	0.00	32.35	1	5,521	0.02%
2018/03/28	5	33.01	2	33.00	33.05	3	5,580	0.05%
2018/03/27	2	32.75	0	0.00	32.80	2	5,678	0.04%
2018/03/26	7	32.38	2	32.20	32.20	5	5,839	0.09%
2018/03/23	8	33.03	3	33.03	32.85	5	5,831	0.09%
2018/03/22	0	0.00	2	34.20	34.10	-2	5,842	-0.03%
2018/03/21	3	34.80	3	35.00	34.25	0	5,932	0.00%
2018/03/20	4	35.10	4	35.85	35.15	0	6,175	0.00%
2018/03/19	5	36.14	1	36.50	36.00	4	6,203	0.06%
2018/03/13	2	37.85	3	37.60	37.60	-1	6,329	-0.02%
2018/03/12	0	0.00	1	37.70	37.60	-1	6,478	-0.02%
2018/03/09	1	36.95	6	37.03	36.80	-5	6,687	-0.07%
2018/03/07	3	36.28	0	0.00	36.10	3	6,789	0.04%
2018/03/06	3	35.02	2	35.98	36.10	1	6,922	0.01%
2018/03/05	2	37.10	2	36.80	36.15	0	6,935	0.00%
2018/03/02	2	37.55	7	37.81	37.65	-5	6,967	-0.07%
2018/03/01	2	37.23	6	37.25	37.35	-4	6,992	-0.06%
2018/02/27	1	36.35	30	36.59	36.55	-29	6,965	-0.42%
2018/02/26	16	37.05	14	37.06	37.00	2	6,882	0.03%
2018/02/23	17	34.59	3	34.32	34.70	14	6,714	0.21%
2018/02/22	2	32.25	0	0.00	32.35	2	6,804	0.03%
2018/02/12	4	31.20	4	31.28	31.05	0	6,984	0.00%
2018/02/09	9	30.72	4	30.43	31.55	5	7,023	0.07%
2018/02/08	22	31.55	3	32.00	32.05	19	7,031	0.27%
2018/02/07	4	31.75	0	0.00	31.65	4	7,052	0.06%
2018/02/06	1	31.20	0	0.00	31.20	1	7,074	0.01%
2018/02/05	0	0.00	1	34.15	34.20	-1	6,997	-0.01%
2018/02/02	0	0.00	4	34.91	34.80	-4	7,066	-0.06%
2018/02/01	3	34.33	1	34.55	34.50	2	7,156	0.03%
2018/01/31	5	33.42	1	33.30	33.40	4	7,224	0.06%
2018/01/30	2	34.00	3	33.82	33.90	-1	7,414	-0.01%
2018/01/29	11	33.97	19	34.26	33.70	-8	7,487	-0.11%
2018/01/26	13	35.12	15	35.20	35.00	-2	7,417	-0.03%
2018/01/25	4	35.65	0	0.00	35.45	4	7,477	0.05%
2018/01/24	0	0.00	2	35.68	36.00	-2	7,553	-0.03%
2018/01/23	4	35.93	1	35.85	36.00	3	7,637	0.04%
2018/01/22	2	36.03	0	36.10	36.10	2	7,635	0.03%
2018/01/19	26	36.05	25	36.18	36.45	1	7,686	0.01%
2018/01/18	2	37.80	0	0.00	37.75	2	7,468	0.03%
2018/01/17	0	0.00	2	37.80	37.75	-2	7,545	-0.03%
2018/01/16	2	37.90	1	37.85	37.95	1	7,750	0.01%
2018/01/15	0	0.00	5	37.42	37.70	-5	7,944	-0.06%
2018/01/12	3	37.03	4	37.33	37.20	-1	8,164	-0.01%
2018/01/11	14	36.73	1	37.30	36.70	13	8,320	0.16%
2018/01/10	3	37.30	0	0.00	37.25	3	8,355	0.04%
2018/01/09	10	38.07	1	37.95	38.00	9	8,291	0.11%
2018/01/08	16	38.64	14	39.05	38.00	2	8,252	0.02%
2018/01/05	35	41.33	6	40.92	41.50	29	8,010	0.36%
2018/01/04	6	40.57	0	0.00	40.25	6	8,136	0.07%
2018/01/03	6	40.98	0	0.00	40.95	6	8,418	0.07%
2018/01/02	2	41.50	0	0.00	41.45	2	8,679	0.02%