榮成 (1909)-元大-文心興安券商分點個股進出

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
11.45
漲跌
▼0.05
漲幅
-0.43%
成交量
1,068張
產業
上市造紙類股▲0.08%
784人加入追蹤

立即追蹤
本地時間:13:35(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－元大-文心興安券商分點個股進出

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

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	3	11.50	0	0.00	11.45	3	1,771	0.17%
2024/12/16	0	0.00	6	11.50	11.50	-6	1,782	-0.34%
2024/12/13	7	11.98	34	12.15	11.90	-27	1,785	-1.51%
2024/12/10	0	0.00	2	12.40	12.35	-2	1,776	-0.11%
2024/12/09	6	12.35	0	0.00	12.35	6	1,796	0.33%
2024/12/06	1	12.40	0	0.00	12.45	1	1,813	0.06%
2024/12/05	0	0.00	1.2	12.44	12.30	-1.2	1,814	-0.06%
2024/12/03	0	0.00	3	12.50	12.55	-3	1,851	-0.16%
2024/11/28	3	12.25	0	0.00	12.30	3	1,884	0.16%
2024/11/25	0	0.00	6	12.60	12.55	-6	1,874	-0.32%
2024/11/21	1	12.30	0	0.00	12.35	1	1,872	0.05%
2024/11/20	4	12.38	0	0.00	12.35	4	1,882	0.21%
2024/11/15	0	0.00	7	12.55	12.60	-7	1,934	-0.36%
2024/11/14	11	12.34	0	0.00	12.30	11	1,934	0.57%
2024/11/13	5	12.72	1	12.70	12.70	4	1,898	0.21%
2024/11/12	1	12.95	0	0.00	12.90	1	1,886	0.05%
2024/11/11	5	13.12	0	0.00	13.10	5	1,873	0.27%
2024/11/08	7	13.31	0	0.00	13.25	7	1,872	0.37%
2024/11/04	0	0.00	0.1	13.40	13.40	-0.1	1,945	-0.01%
2024/10/30	2	13.45	0.1	13.60	13.40	1.9	2,036	0.09%
2024/10/29	21	13.26	0	0.00	13.35	21	2,048	1.02%
2024/10/28	0	0.00	0.1	13.50	13.50	-0.1	2,044	0.00%
2024/10/25	0	0.00	1	13.50	13.55	-1	2,054	-0.05%
2024/10/24	0	0.00	0.1	13.55	13.50	-0.1	2,064	-0.01%
2024/10/23	0	0.00	0.4	13.70	13.70	-0.4	2,051	-0.02%
2024/10/22	1.4	13.68	1	13.75	13.75	0.4	2,059	0.02%
2024/10/18	3.4	13.70	3	13.95	13.70	0.4	2,127	0.02%
2024/10/15	2	13.80	0.3	13.65	13.65	1.7	2,250	0.08%
2024/10/14	0	0.00	0.1	13.70	13.80	-0.1	2,256	0.00%
2024/10/11	3.4	13.67	0	0.00	13.65	3.4	2,268	0.15%
2024/10/09	3	13.90	1	14.25	13.80	2	2,277	0.09%
2024/10/08	6	14.45	0	0.00	14.35	6	2,235	0.27%
2024/10/04	1	14.80	3	14.78	14.85	-2	2,143	-0.09%
2024/10/01	0	0.00	3	14.45	14.55	-3	2,017	-0.15%
2024/09/30	11	14.60	5	14.59	14.65	6	2,003	0.30%
2024/09/27	30	14.20	9	14.28	14.55	21	1,870	1.12%
2024/09/26	2	13.70	3	13.75	13.55	-1	1,625	-0.06%
2024/09/23	4	13.50	0	0.00	13.55	4	1,642	0.24%
2024/09/20	1	13.60	0	0.00	13.60	1	1,681	0.06%
2024/09/18	0	0.00	3	13.70	13.60	-3	1,753	-0.17%
2024/09/16	0	0.00	2	13.55	13.50	-2	1,802	-0.11%
2024/09/13	0	0.00	3	13.20	13.10	-3	1,801	-0.17%
2024/09/11	0	0.00	3	12.95	12.90	-3	1,873	-0.16%
2024/09/09	6	12.83	0	0.00	12.90	6	1,898	0.32%
2024/09/06	3	12.95	3	13.20	13.15	0	1,899	0.00%
2024/09/05	2	13.15	2	13.40	13.20	0	1,929	0.00%
2024/09/04	5	13.27	0	0.00	13.10	5	1,950	0.26%
2024/08/30	0	0.00	10	14.00	14.00	-10	2,015	-0.50%
2024/08/29	0	0.00	1	13.80	13.70	-1	2,037	-0.05%
2024/08/21	0	0.00	5	13.80	13.60	-5	2,190	-0.23%
2024/08/12	0	0.00	2	13.20	13.20	-2	2,413	-0.08%
2024/08/09	10	13.30	5	13.34	13.15	5	2,444	0.20%
2024/08/08	3	13.00	0	0.00	13.10	3	2,427	0.12%
2024/08/07	2	13.30	8	13.24	13.30	-6	2,435	-0.25%
2024/08/06	6	12.40	12	12.31	12.70	-6	2,439	-0.25%
2024/08/05	24	12.77	0	0.00	12.65	24	2,424	0.99%
2024/08/02	3	13.85	0	0.00	13.85	3	2,351	0.13%
2024/08/01	0	0.00	2	14.10	14.10	-2	2,368	-0.08%
2024/07/29	2	13.85	0	0.00	13.85	2	2,420	0.08%
2024/07/26	0.1	13.95	0	0.00	13.95	0.1	2,436	0.00%
2024/07/22	5	13.90	0	0.00	13.95	5	2,520	0.20%
2024/07/19	4	14.08	0	0.00	14.05	4	2,643	0.15%
2024/07/18	0	0.00	2	14.40	14.40	-2	2,640	-0.08%
2024/07/17	3	14.15	0	0.00	14.10	3	2,588	0.12%
2024/07/15	1	14.00	0	0.00	14.00	1	2,617	0.04%
2024/07/05	1	14.05	0	0.00	14.05	1	2,623	0.04%
2024/07/04	20	14.00	0	0.00	14.05	20	2,626	0.76%
2024/07/03	0	0.00	0	13.90	13.95	0	2,660	0.00%
2024/06/27	1	13.70	0	0.00	13.70	1	2,686	0.04%
2024/06/26	40.2	13.83	0	0.00	13.80	40.2	2,688	1.50%
2024/06/25	3	13.80	0	0.00	13.85	3	2,687	0.11%
2024/06/24	0	14.00	1	14.20	13.90	-1	2,648	-0.04%
2024/06/21	5	14.03	1	14.10	14.15	4	2,614	0.15%
2024/06/19	1	13.85	0	0.00	13.85	1	2,574	0.04%
2024/06/04	4	14.04	0	0.00	14.05	4	2,404	0.17%
2024/06/03	1	14.30	5	14.30	14.25	-4	2,372	-0.17%
2024/05/30	0	0.00	1.7	14.39	14.35	-1.7	2,363	-0.07%
2024/05/29	2	14.45	4.3	14.46	14.40	-2.3	2,424	-0.09%
2024/05/27	30	14.58	0	0.00	14.35	30	2,382	1.26%
2024/05/24	7	14.43	3	14.43	14.40	4	2,339	0.17%
2024/05/23	5	14.50	5	14.85	14.50	0	2,304	0.00%
2024/05/22	1	15.10	6	14.88	14.85	-5	2,257	-0.22%
2024/05/21	3	15.15	0	0.00	15.10	3	2,192	0.14%
2024/05/20	2	15.45	4	15.55	15.35	-2	2,175	-0.09%
2024/05/17	5	15.40	0	15.30	15.40	5	2,124	0.24%
2024/05/15	3	15.15	0	0.00	15.20	3	2,063	0.15%
2024/05/14	1	15.20	0	0.00	15.20	1	2,037	0.05%
2024/05/13	0	0.00	2	15.40	15.35	-2	2,038	-0.10%
2024/05/07	4	15.40	13	15.45	15.40	-9	1,965	-0.46%
2024/05/06	3	15.55	0	0.00	15.60	3	1,948	0.15%
2024/05/03	10	15.82	4	15.70	15.70	6	1,926	0.31%
2024/05/02	13	15.72	3	15.85	15.95	10	1,900	0.53%
2024/04/30	3	15.62	0	0.00	15.60	3	1,867	0.16%
2024/04/29	0	0.00	6	15.76	15.90	-6	1,839	-0.33%
2024/04/26	3	15.30	0	0.00	15.45	3	1,789	0.17%
2024/04/25	8	15.65	26	15.71	15.50	-18	1,767	-1.02%
2024/04/24	4	15.35	0	0.00	15.20	4	1,613	0.25%
2024/04/22	28	14.98	9	15.05	15.10	19	1,611	1.18%
2024/04/19	4	14.60	0	0.00	14.55	4	1,545	0.26%
2024/04/18	0	0.00	3	14.90	14.90	-3	1,499	-0.20%
2024/04/17	0	0.00	1	14.70	14.70	-1	1,484	-0.07%
2024/04/16	3	14.55	0	0.00	14.55	3	1,488	0.20%
2024/04/11	3	14.85	0	0.00	14.85	3	1,415	0.21%
2024/04/10	1	15.10	0	0.00	15.10	1	1,400	0.07%
2024/04/09	0	0.00	3	15.25	15.20	-3	1,387	-0.22%
2024/04/08	0	0.00	3	15.00	15.00	-3	1,327	-0.23%
2024/04/03	3	14.70	0	0.00	14.90	3	1,294	0.23%
2024/04/01	0	0.00	2	14.95	14.95	-2	1,282	-0.16%
2024/03/25	0	0.00	2	14.75	14.70	-2	1,183	-0.17%
2024/03/21	0	0.00	3.3	14.39	14.40	-3.3	1,200	-0.28%
2024/03/20	3	14.15	0	0.00	14.20	3	1,201	0.25%
2024/03/19	5	14.20	10	14.20	14.20	-5	1,200	-0.42%
2024/03/18	0	0.00	1	14.30	14.30	-1	1,236	-0.08%
2024/03/15	2	14.30	0	0.00	14.15	2	1,235	0.16%
2024/03/14	0	0.00	2	14.35	14.35	-2	1,229	-0.16%
2024/03/13	0	14.40	0	0.00	14.45	0	1,235	0.00%
2024/03/11	1	14.15	2	14.20	14.30	-1	1,204	-0.08%
2024/03/07	0	0.00	1	14.05	14.05	-1	1,198	-0.08%
2024/03/04	2	14.43	0	0.00	14.30	2	1,159	0.17%
2024/02/29	0	0.00	1	14.00	13.95	-1	1,115	-0.09%
2024/02/22	1	14.15	0	0.00	14.15	1	1,132	0.09%
2024/02/20	0	0.00	20	14.20	14.15	-20	1,130	-1.77%
2024/02/16	2	14.15	2	14.20	14.15	0	1,182	0.00%
2024/02/05	6	13.80	0	0.00	13.75	6	1,183	0.50%
2024/01/30	4	13.85	0	0.00	13.80	4	1,185	0.34%
2024/01/29	1	13.95	0	0.00	13.90	1	1,187	0.08%
2024/01/24	12	14.05	0	0.00	14.10	12	1,224	0.98%
2024/01/23	0.1	13.75	0	0.00	13.85	0.1	1,233	0.00%
2024/01/19	3	13.80	0	0.00	13.75	3	1,240	0.24%
2024/01/17	0	0.00	10	13.85	13.90	-10	1,266	-0.79%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/10	0	0.00	11	14.35	14.25	-11	1,425	-0.77%
2024/01/09	4	14.55	0	0.00	14.55	4	1,451	0.28%
2024/01/04	10	14.60	0	0.00	14.60	10	1,614	0.62%
2024/01/03	0	0.00	69.4	14.60	14.60	-69.4	1,656	-4.19%
2023/12/26	1	14.75	0	0.00	14.85	1	1,808	0.06%
2023/12/21	1	14.90	0	0.00	14.80	1	1,826	0.05%
2023/12/19	2	14.85	0	0.00	14.75	2	1,823	0.11%
2023/12/18	2	15.25	6	15.22	15.05	-4	1,817	-0.22%
2023/12/13	2	14.50	0	0.00	14.50	2	1,756	0.11%
2023/12/12	2	14.70	0	0.00	14.70	2	1,736	0.12%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/12/07	1	15.15	0	0.00	15.00	1	1,734	0.06%
2023/12/04	0	0.00	30	15.10	15.30	-30	1,756	-1.71%
2023/12/01	12	15.04	0	0.00	15.05	12	1,746	0.69%
2023/11/28	20	15.00	2.5	15.05	14.90	17.5	1,739	1.01%
2023/11/27	0	0.00	4	14.75	14.80	-4	1,717	-0.23%
2023/11/22	0	0.00	2	14.95	14.95	-2	1,720	-0.12%
2023/11/20	2	14.75	2.5	14.80	14.70	-0.5	1,720	-0.03%
2023/11/16	0	0.00	3	14.60	14.60	-3	1,708	-0.18%
2023/11/15	0	0.00	6	14.33	14.45	-6	1,698	-0.35%
2023/11/13	1	14.00	0	0.00	14.00	1	1,670	0.06%
2023/11/10	0	0.00	5	14.10	14.10	-5	1,693	-0.30%
2023/11/07	0	0.00	2	14.30	14.10	-2	1,817	-0.11%
2023/11/06	0	0.00	4.5	14.16	14.20	-4.5	1,859	-0.24%
2023/11/03	0	0.00	10	14.03	13.95	-10	1,871	-0.53%
2023/11/02	5	13.85	0	0.00	13.90	5	1,877	0.27%
2023/11/01	7.5	13.77	0	0.00	13.75	7.5	1,897	0.40%
2023/10/27	7	13.94	0	0.00	13.95	7	1,960	0.36%
2023/10/23	1	14.00	0	0.00	14.10	1	2,169	0.05%
2023/10/20	2	14.10	2	14.15	14.15	0	2,178	0.00%
2023/10/19	0	0.00	3	14.45	14.35	-3	2,223	-0.13%
2023/10/18	107.5	14.17	0	0.00	14.45	107.5	2,222	4.84%	大買/鉅額交易
2023/10/17	9.5	14.43	0	0.00	14.40	9.5	2,124	0.45%
2023/10/16	15	14.93	20	14.90	14.70	-5	2,111	-0.24%
2023/10/13	0	0.00	2	14.50	14.40	-2	2,031	-0.10%
2023/10/11	8	14.18	1	14.20	14.20	7	1,990	0.35%
2023/10/06	1	14.45	5	14.49	14.60	-4	1,981	-0.20%
2023/10/05	50	14.15	0	0.00	14.15	50	1,963	2.55%
2023/10/04	13	14.35	0.1	14.50	14.20	12.9	1,945	0.66%
2023/09/28	0	0.00	3	14.70	14.70	-3	1,970	-0.15%
2023/09/27	0.4	14.75	0	0.00	14.75	0.4	1,976	0.02%
2023/09/25	1	14.75	5	14.70	14.75	-4	2,052	-0.19%
2023/09/21	6	14.74	0	0.00	14.70	6	2,198	0.27%
2023/09/20	2	14.90	0	0.00	14.90	2	2,195	0.09%
2023/09/19	4	15.08	0	0.00	15.00	4	2,231	0.18%
2023/09/15	50	14.95	4	14.94	15.00	46	2,357	1.95%
2023/09/14	12	14.92	1	14.90	14.90	11	2,363	0.47%
2023/09/11	100	14.80	10	14.65	14.75	90	2,365	3.80%
2023/09/08	0	0.00	4	14.61	14.70	-4	2,357	-0.17%
2023/08/31	0	0.00	2	15.05	14.90	-2	2,484	-0.08%
2023/08/30	0	14.90	0	0.00	14.95	0	2,510	0.00%
2023/08/21	0.1	14.75	0	0.00	14.60	0.1	2,625	0.00%
2023/08/18	5	14.80	3	14.77	14.70	2	2,640	0.08%
2023/08/17	2	14.30	0	0.00	14.60	2	2,647	0.08%
2023/08/16	2	14.50	0	0.00	14.60	2	2,639	0.08%
2023/08/14	11	14.94	0	0.00	14.85	11	2,618	0.42%
2023/08/11	4	15.60	0	0.00	15.40	4	2,579	0.16%
2023/08/10	5	15.90	0	0.00	15.85	5	2,542	0.20%
2023/08/09	2	16.20	0	0.00	16.20	2	2,543	0.08%
2023/08/08	2	16.30	0	0.00	16.45	2	2,540	0.08%
2023/08/07	2	16.50	0	0.00	16.50	2	2,564	0.08%
2023/08/04	3	16.65	0	0.00	16.70	3	2,564	0.12%
2023/08/02	0	0.00	1	16.85	16.80	-1	2,593	-0.04%
2023/08/01	0	17.00	2	16.80	16.85	-2	2,553	-0.08%
2023/07/31	5	16.86	5	16.98	17.00	0	2,552	0.00%
2023/07/28	0	0.00	2	17.00	16.80	-2	2,491	-0.08%
2023/07/27	6	16.93	13.8	16.86	16.90	-7.8	2,463	-0.32%
2023/07/26	0	16.30	0	0.00	16.30	0	2,366	0.00%
2023/07/25	4	16.25	0	0.00	16.15	4	2,391	0.17%
2023/07/24	4	15.95	4	16.53	16.40	0	2,450	0.00%
2023/07/20	0	0.00	3	16.10	16.25	-3	2,723	-0.11%
2023/07/19	1	16.10	0	0.00	16.05	1	3,032	0.03%
2023/07/18	0	0.00	2	16.25	16.25	-2	3,725	-0.05%
2023/07/17	0	0.00	2	16.45	16.45	-2	4,139	-0.05%
2023/07/13	0.9	16.30	0	0.00	16.15	0.9	4,147	0.02%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/11	0.9	16.50	0.1	16.50	16.40	0.9	4,193	0.02%
2023/07/07	1	16.50	0	0.00	16.60	1	4,187	0.02%
2023/07/06	4	16.73	0	0.00	16.70	4	4,198	0.10%
2023/07/05	1	17.20	1	17.20	17.10	0	4,134	0.00%
2023/07/04	1	17.25	1	17.20	17.25	0	4,132	0.00%
2023/07/03	1	17.25	5	17.34	17.25	-4	4,091	-0.10%
2023/06/30	1	17.20	0	0.00	17.15	1	4,046	0.02%
2023/06/29	6	17.43	5	17.43	17.40	1	4,026	0.02%
2023/06/27	2	17.08	0	0.00	16.95	2	3,918	0.05%
2023/06/26	1	17.25	0	0.00	17.25	1	3,893	0.03%
2023/06/21	40	17.06	2.2	17.08	17.05	37.8	3,837	0.98%
2023/06/20	14	16.79	2	16.90	16.90	12	3,783	0.32%
2023/06/16	0	0.00	1	16.70	16.60	-1	3,786	-0.03%
2023/06/13	3	16.53	0	0.00	16.60	3	3,859	0.08%
2023/06/12	0	0.00	0.3	16.80	16.70	-0.3	3,859	-0.01%
2023/06/09	1	16.95	0	0.00	16.95	1	3,901	0.03%
2023/06/08	1	17.00	0.2	17.00	16.90	0.8	3,922	0.02%
2023/06/07	2	17.13	3	17.12	17.15	-1	3,990	-0.03%
2023/06/06	4	17.29	2	17.45	17.10	2	4,027	0.05%
2023/06/05	3	17.05	0	0.00	17.00	3	3,971	0.08%
2023/06/01	3	17.10	5.6	17.05	16.90	-2.6	3,977	-0.07%
2023/05/29	1	16.60	0.1	16.70	16.55	0.9	3,998	0.02%
2023/05/26	5.8	16.45	1	16.50	16.45	4.8	4,015	0.12%
2023/05/24	0	0.00	1	17.10	17.05	-1	4,029	-0.03%
2023/05/23	1	16.90	3.8	17.00	16.90	-2.8	4,044	-0.07%
2023/05/22	0	0.00	1	16.55	16.70	-1	4,076	-0.02%
2023/05/17	0	0.00	0.1	16.50	16.65	-0.1	4,128	0.00%
2023/05/15	3.8	16.44	0	0.00	16.30	3.8	4,125	0.09%
2023/05/12	3.9	16.92	2	16.83	16.80	1.9	4,106	0.05%
2023/05/11	3.9	16.92	2	16.83	16.75	1.9	4,125	0.05%
2023/05/09	1	17.50	1	17.15	17.10	0	4,135	0.00%
2023/05/05	1	17.40	0	0.00	17.25	1	4,219	0.02%
2023/05/03	0.1	17.10	0	0.00	17.05	0.1	4,384	0.00%
2023/05/02	2.6	17.06	4	17.15	17.20	-1.4	4,531	-0.03%
2023/04/27	7	17.33	0	0.00	17.25	7	4,740	0.15%
2023/04/26	6	17.46	6	17.71	17.80	0	4,738	0.00%
2023/04/25	11.9	18.05	9.2	17.59	17.50	2.7	4,695	0.06%
2023/04/24	13.2	17.79	29.3	17.96	18.20	-16.1	4,601	-0.35%
2023/04/21	71.6	18.04	47	18.30	17.40	24.6	4,338	0.57%
2023/04/20	62.2	18.14	29.6	18.27	17.60	32.6	3,709	0.88%
2023/04/19	2	17.40	0	0.00	17.40	2	3,469	0.06%
2023/04/18	1	17.65	0	0.00	17.65	1	3,586	0.03%
2023/04/14	0	0.00	5.8	17.87	17.95	-5.8	4,183	-0.14%
2023/04/12	0	0.00	1.9	17.62	17.45	-1.9	4,312	-0.04%
2023/04/11	0	0.00	7	17.19	17.50	-7	4,338	-0.16%
2023/04/10	0	0.00	1.9	17.20	17.05	-1.9	4,344	-0.04%
2023/04/06	0	0.00	1	16.95	16.90	-1	4,438	-0.02%
2023/03/31	0	0.00	0.1	16.95	16.95	-0.1	4,456	0.00%
2023/03/30	2	16.85	0	0.00	16.85	2	4,551	0.04%
2023/03/27	0	0.00	1	17.00	17.05	-1	4,637	-0.02%
2023/03/24	0	0.00	0.3	17.02	17.05	-0.3	4,748	-0.01%
2023/03/23	0	0.00	1	16.80	16.80	-1	4,798	-0.02%
2023/03/21	4	16.90	0	0.00	16.85	4	4,788	0.08%
2023/03/17	2	16.90	2.2	16.96	17.10	-0.2	4,788	0.00%
2023/03/16	8.9	16.70	0	0.00	16.50	8.9	4,745	0.19%
2023/03/14	4.9	17.02	0	0.00	16.85	4.9	4,754	0.10%
2023/03/13	2.8	17.25	0	0.00	17.35	2.8	4,701	0.06%
2023/03/10	4.6	17.68	1	17.55	17.55	3.6	4,684	0.08%
2023/03/09	4	17.89	0	0.00	17.95	4	4,636	0.09%
2023/03/08	1	18.20	0	0.00	18.20	1	4,604	0.02%
2023/03/07	1	18.20	0	0.00	18.20	1	4,571	0.02%
2023/03/03	4	18.28	0	0.00	18.30	4	4,560	0.09%
2023/03/02	0	0.00	7	18.46	18.55	-7	4,589	-0.15%
2023/03/01	1	18.65	1	18.55	18.50	0	4,571	0.00%
2023/02/23	0	0.00	1	18.80	18.95	-1	4,543	-0.02%
2023/02/22	11.2	18.52	0	0.00	18.65	11.2	4,542	0.25%
2023/02/21	14	18.67	5	19.00	18.65	9	4,546	0.20%
2023/02/20	4	18.65	6	18.73	18.90	-2	4,597	-0.04%
2023/02/17	1	18.35	1	18.45	18.55	0	4,603	0.00%
2023/02/16	0	0.00	1	18.40	18.35	-1	4,690	-0.02%
2023/02/13	1	17.85	1	18.05	18.15	0	4,813	0.00%
2023/02/10	1	17.80	1	18.00	17.95	0	4,808	0.00%
2023/02/09	1	18.00	16	18.00	18.00	-15	4,803	-0.31%
2023/02/08	1	18.15	1	18.15	18.20	0	4,769	0.00%
2023/02/07	2	18.10	0	0.00	18.25	2	4,732	0.04%
2023/02/06	8.8	18.20	7	18.75	18.10	1.8	4,691	0.04%
2023/02/03	0	0.00	5.2	18.80	18.70	-5.2	4,622	-0.11%
2023/02/02	1	18.55	1	18.70	18.60	0	4,548	0.00%
2023/02/01	3	18.50	8	18.73	18.65	-5	4,444	-0.11%
2023/01/31	0	0.00	16	18.52	18.75	-16	4,345	-0.37%
2023/01/30	0	0.00	13	17.96	18.30	-13	4,170	-0.31%
2023/01/17	2	17.05	16.2	17.42	17.50	-14.2	3,982	-0.36%
2023/01/16	2	16.75	0	0.00	16.75	2	3,891	0.05%
2023/01/13	5	17.32	2	17.25	17.10	3	3,828	0.08%
2023/01/12	1	17.30	25	17.58	17.65	-24	3,810	-0.63%
2023/01/11	2	17.38	2.2	17.36	17.25	-0.2	3,684	-0.01%
2023/01/10	0	0.00	8	17.37	17.35	-8	3,635	-0.22%
2023/01/09	3	17.13	3	17.50	17.10	0	3,554	0.00%
2023/01/06	0	0.00	6	17.36	17.25	-6	3,404	-0.18%
2023/01/05	9	17.27	13.8	17.41	17.20	-4.8	3,295	-0.15%
2023/01/04	1	17.05	45.1	16.95	17.15	-44.1	3,003	-1.47%
2023/01/03	1.1	16.45	0	0.00	16.25	1.1	2,708	0.04%
2022/12/30	1	16.50	6.1	16.38	16.35	-5.1	2,646	-0.19%
2022/12/29	2	15.72	20	15.74	15.80	-18	2,510	-0.72%
2022/12/28	0	0.00	5	16.16	15.85	-5	2,486	-0.20%
2022/12/27	3	16.02	27	16.09	16.10	-24	2,454	-0.98%
2022/12/26	6	15.68	9.1	15.84	15.85	-3.1	2,400	-0.13%
2022/12/23	0	0.00	1	15.60	15.55	-1	2,367	-0.04%
2022/12/22	5	15.76	14	15.65	15.60	-9	2,357	-0.38%
2022/12/21	0	0.00	1	15.15	15.10	-1	2,277	-0.04%
2022/12/20	9	15.08	2	15.10	15.10	7	2,268	0.31%
2022/12/19	8	15.51	0	0.00	15.40	8	2,225	0.36%
2022/12/16	18	15.80	6	16.20	15.80	12	2,185	0.55%
2022/12/15	2	16.05	13	15.93	16.05	-11	2,074	-0.53%
2022/12/14	1	15.45	1	15.35	15.55	0	2,015	0.00%
2022/12/13	0	0.00	2	15.40	15.35	-2	2,002	-0.10%
2022/12/12	2	15.15	0	0.00	15.20	2	2,003	0.10%
2022/12/09	1	15.40	0	0.00	15.35	1	2,021	0.05%
2022/12/08	0	0.00	0.5	15.35	15.30	-0.5	2,016	-0.03%
2022/12/07	6	15.50	1	15.55	15.45	5	2,014	0.25%
2022/12/06	8	15.95	1	16.05	15.65	7	1,992	0.35%
2022/12/05	3	16.25	4	16.38	16.25	-1	1,951	-0.05%
2022/12/01	0	0.00	4	16.68	16.30	-4	1,971	-0.20%
2022/11/30	2	16.38	0	0.00	16.40	2	1,984	0.10%
2022/11/28	7	16.04	39	16.02	16.20	-32	2,009	-1.59%
2022/11/25	41	16.40	5	16.68	16.25	36	2,018	1.78%
2022/11/24	0	0.00	6	16.36	16.45	-6	2,049	-0.29%
2022/11/23	1	16.05	0	0.00	16.05	1	1,998	0.05%
2022/11/22	2	16.00	0	0.00	16.00	2	2,005	0.10%
2022/11/18	7	16.14	0	0.00	16.10	7	1,976	0.35%
2022/11/17	3	16.50	1	16.65	16.40	2	1,952	0.10%
2022/11/16	4	16.85	4.5	16.84	16.65	-0.5	1,945	-0.03%
2022/11/14	22	16.75	11	16.74	16.55	11	1,930	0.57%
2022/11/11	4	16.18	8	16.29	16.25	-4	1,815	-0.22%
2022/11/09	0	0.00	4	15.70	15.60	-4	1,712	-0.23%
2022/11/08	1	15.40	2	15.40	15.35	-1	1,698	-0.06%
2022/11/04	0	0.00	1	14.95	15.00	-1	1,689	-0.06%
2022/11/02	1	15.00	0	0.00	15.00	1	1,725	0.06%
2022/10/27	0	0.00	18	15.05	15.10	-18	1,817	-0.99%
2022/10/25	0	0.00	0	14.90	14.85	0	1,834	0.00%
2022/10/24	2	14.95	2	14.95	14.90	0	1,834	0.00%
2022/10/21	12	14.95	0	0.00	14.90	12	1,825	0.66%
2022/10/20	5	14.86	9	15.36	15.30	-4	1,816	-0.22%
2022/10/19	3	15.33	3	15.42	15.20	0	1,761	0.00%
2022/10/17	3	15.00	0	0.00	15.25	3	1,772	0.17%
2022/10/14	12	15.34	14	15.46	15.35	-2	1,792	-0.11%
2022/10/13	6	15.02	0	0.00	14.85	6	1,778	0.34%
2022/10/11	2	15.30	2	15.35	15.30	0	1,787	0.00%
2022/10/06	0.1	15.30	3	15.25	15.25	-2.9	1,777	-0.16%
2022/10/05	0	0.00	2	15.40	15.45	-2	1,822	-0.11%
2022/10/04	0	0.00	4	15.05	15.05	-4	1,899	-0.21%
2022/09/30	0	0.00	2	14.45	14.65	-2	1,904	-0.11%
2022/09/28	2	14.60	1	14.30	14.35	1	1,963	0.05%
2022/09/27	1	14.70	0	0.00	14.80	1	1,995	0.05%
2022/09/26	4	14.68	1	14.70	14.70	3	2,050	0.15%
2022/09/21	2	15.20	0	0.00	15.20	2	2,153	0.09%
2022/09/16	0	0.00	4	15.43	15.55	-4	2,200	-0.18%
2022/09/14	2	15.10	0	0.00	15.15	2	2,253	0.09%
2022/09/08	0	0.00	1	15.10	15.15	-1	2,312	-0.04%
2022/09/07	8.1	15.10	0	0.00	15.05	8.1	2,311	0.35%
2022/09/06	11	15.74	0	0.00	15.50	11	2,312	0.48%
2022/09/05	2	16.15	0	0.00	16.00	2	2,331	0.09%
2022/09/02	18	16.33	0	0.00	16.30	18	2,367	0.76%
2022/09/01	5	16.28	6	16.50	16.55	-1	2,357	-0.04%
2022/08/31	21	16.53	11	16.47	16.55	10	2,376	0.42%
2022/08/29	3	15.65	3	15.85	15.85	0	2,329	0.00%
2022/08/26	0	0.00	2	16.00	16.00	-2	2,323	-0.09%
2022/08/24	2	16.08	0	0.00	15.95	2	2,362	0.08%
2022/08/23	2	15.90	25	15.90	15.90	-23	2,377	-0.97%
2022/08/22	45	16.21	25	16.13	16.10	20	2,375	0.84%
2022/08/19	0	0.00	24	15.63	15.70	-24	2,268	-1.06%
2022/08/18	0	0.00	16	15.46	15.50	-16	2,268	-0.71%
2022/08/17	1	15.35	0	0.00	15.40	1	2,272	0.04%
2022/08/16	2	15.55	9	15.58	15.35	-7	2,273	-0.31%
2022/08/15	0	0.00	10	15.10	15.20	-10	2,267	-0.44%
2022/08/12	2	15.00	4	15.05	15.00	-2	2,273	-0.09%
2022/08/11	2	14.80	43	14.83	14.85	-41	2,303	-1.78%
2022/08/09	3	14.50	2	14.60	14.70	1	2,389	0.04%
2022/08/08	0	14.70	3	14.70	14.80	-3	2,437	-0.12%
2022/08/05	4	14.80	3	14.85	14.85	1	2,466	0.04%
2022/08/04	13.1	14.62	0	0.00	14.65	13.1	2,645	0.50%
2022/08/03	11	15.08	0	0.00	15.15	11	2,680	0.41%
2022/08/02	5	15.35	0	0.00	15.35	5	2,753	0.18%
2022/07/29	2	15.55	0	0.00	15.50	2	2,867	0.07%
2022/07/28	13	15.60	0	0.00	15.55	13	2,899	0.45%
2022/07/27	0	0.00	31	15.70	15.70	-31	2,995	-1.03%
2022/07/26	0	0.00	13	15.80	15.80	-13	3,314	-0.39%
2022/07/25	1	15.65	0	0.00	15.85	1	3,337	0.03%
2022/07/22	3	15.63	0	0.00	15.65	3	3,346	0.09%
2022/07/21	10	15.65	5	15.73	15.75	5	3,396	0.15%
2022/07/20	10	15.50	28	15.48	15.45	-18	3,387	-0.53%
2022/07/19	0	0.00	6	15.43	15.40	-6	3,421	-0.18%
2022/07/18	1	15.25	3	15.25	15.25	-2	3,446	-0.06%
2022/07/13	5	15.11	2	15.25	15.05	3	3,472	0.09%
2022/07/12	26	14.81	4	15.69	15.15	22	3,439	0.64%
2022/07/08	3	15.42	2	15.50	15.40	1	3,361	0.03%
2022/07/07	20	15.33	0	0.00	15.30	20	3,368	0.59%
2022/07/06	1	15.75	4	15.63	15.40	-3	3,361	-0.09%
2022/07/05	4	15.53	13	15.58	15.35	-9	3,349	-0.27%
2022/07/04	20	16.06	1	16.20	16.05	19	3,316	0.57%
2022/07/01	11	16.44	2	16.50	16.10	9	3,294	0.27%
2022/06/30	3	16.90	0	0.00	16.80	3	3,261	0.09%
2022/06/29	0	0.00	10	17.30	17.30	-10	3,212	-0.31%
2022/06/28	2	17.50	1	17.65	17.45	1	3,221	0.03%
2022/06/27	0	0.00	3	17.50	17.60	-3	3,231	-0.09%
2022/06/24	1	17.20	7	17.21	17.25	-6	3,245	-0.18%
2022/06/23	13	16.79	0	0.00	16.95	13	3,304	0.39%
2022/06/22	3.1	17.02	0	0.00	16.85	3.1	3,350	0.09%
2022/06/21	0	0.00	6	17.47	17.50	-6	3,336	-0.18%
2022/06/20	10	17.37	4	17.58	17.15	6	3,337	0.18%
2022/06/17	7	17.41	2	17.38	17.70	5	3,318	0.15%
2022/06/15	0	0.00	1	17.75	17.70	-1	3,356	-0.03%
2022/06/14	13	17.31	3	17.32	17.50	10	3,375	0.30%
2022/06/13	13	17.88	0	0.00	17.75	13	3,365	0.39%
2022/06/10	10	18.20	0	0.00	18.20	10	3,362	0.30%
2022/06/09	20	18.35	5	18.44	18.40	15	3,420	0.44%
2022/06/02	37	18.15	9	18.15	18.05	28	3,693	0.76%
2022/06/01	1	18.55	4	18.53	18.40	-3	3,819	-0.08%
2022/05/31	1	18.25	0	0.00	18.25	1	3,837	0.03%
2022/05/30	6	18.28	2	18.40	18.35	4	3,840	0.10%
2022/05/26	6	18.03	4	18.25	17.95	2	3,861	0.05%
2022/05/25	0.1	17.95	0	0.00	17.90	0.1	3,890	0.00%
2022/05/24	2	18.10	0	0.00	17.85	2	3,962	0.05%
2022/05/20	3	17.85	2	17.95	17.95	1	4,051	0.02%
2022/05/19	2.1	17.61	2	17.70	17.90	0.1	4,107	0.00%
2022/05/18	1	18.00	4	18.05	18.00	-3	4,072	-0.07%
2022/05/17	0	0.00	2	17.70	17.70	-2	4,040	-0.05%
2022/05/16	3	17.45	3	17.62	17.55	0	4,012	0.00%
2022/05/13	0	0.00	17	17.67	17.80	-17	3,958	-0.43%
2022/05/12	26	17.85	17	17.51	17.30	9	3,961	0.23%
2022/05/11	16	18.88	2	18.75	18.75	14	3,796	0.37%
2022/05/10	2	19.30	3	19.42	19.35	-1	3,739	-0.03%
2022/05/09	28	19.57	2	19.55	19.55	26	3,687	0.71%
2022/05/06	9	19.91	3	19.98	20.00	6	3,743	0.16%
2022/05/05	4	20.39	2	20.35	20.35	2	3,816	0.05%
2022/05/04	11	20.40	0	0.00	20.30	11	3,881	0.28%
2022/05/03	9	21.35	19.2	21.38	20.70	-10.2	3,859	-0.26%
2022/04/29	6	20.25	1	20.10	20.10	5	3,581	0.14%
2022/04/28	5	20.21	2	20.50	20.50	3	3,595	0.08%
2022/04/27	7	19.83	5	20.09	20.05	2	3,623	0.06%
2022/04/25	18	20.64	8	21.03	20.45	10	3,639	0.27%
2022/04/22	0	0.00	7	21.41	21.40	-7	3,660	-0.19%
2022/04/21	0	0.00	2	21.35	21.15	-2	3,674	-0.05%
2022/04/20	0	0.00	3	21.08	21.15	-3	3,701	-0.08%
2022/04/19	16	20.54	6.3	20.78	20.90	9.7	3,775	0.26%
2022/04/18	2	20.35	1	20.45	20.35	1	3,820	0.03%
2022/04/15	5	20.69	0	0.00	20.65	5	3,876	0.13%
2022/04/14	0	0.00	2	21.20	21.05	-2	3,967	-0.05%
2022/04/13	0	0.00	3	20.73	20.90	-3	3,987	-0.08%
2022/04/12	15	20.37	7	20.40	20.35	8	4,015	0.20%
2022/04/11	6	20.83	0	0.00	20.75	6	4,033	0.15%
2022/04/07	7	21.02	0	0.00	20.90	7	4,086	0.17%
2022/04/06	6	21.50	2	21.55	21.50	4	4,130	0.10%
2022/03/29	4	21.10	0	0.00	21.10	4	4,766	0.08%
2022/03/28	0	0.00	6	21.52	21.50	-6	4,754	-0.13%
2022/03/25	11	21.08	0	0.00	20.90	11	4,695	0.23%
2022/03/24	1	21.15	0	0.00	21.40	1	4,671	0.02%
2022/03/23	2	21.30	0	0.00	21.35	2	4,694	0.04%
2022/03/22	1	21.25	0	0.00	21.35	1	4,745	0.02%
2022/03/21	0	0.00	4	21.45	21.50	-4	4,885	-0.08%
2022/03/18	0	0.00	0	21.00	21.15	0	5,233	0.00%
2022/03/17	4	20.90	4	20.93	20.95	0	5,248	0.00%
2022/03/16	2	20.55	2	20.90	20.45	0	5,284	0.00%
2022/03/15	5	20.54	2	20.60	20.40	3	5,354	0.06%
2022/03/14	11	20.93	4	21.18	20.85	7	5,376	0.13%
2022/03/11	2	20.60	1	20.70	20.60	1	5,421	0.02%
2022/03/10	10	20.40	6	20.18	20.40	4	5,400	0.07%
2022/03/09	0	0.00	1	19.45	19.55	-1	5,402	-0.02%
2022/03/08	3	19.54	0	0.00	19.20	3	5,494	0.06%
2022/03/07	20	20.28	0	0.00	20.15	20	5,424	0.37%
2022/03/04	7	21.46	0	0.00	21.45	7	5,458	0.13%
2022/03/03	10.1	21.73	0	0.00	21.70	10.1	5,550	0.18%
2022/03/02	10	21.55	0	0.00	21.65	10	5,616	0.18%
2022/03/01	0	0.00	6	21.85	21.80	-6	5,678	-0.11%
2022/02/25	10	21.64	3	21.58	21.60	7	5,733	0.12%
2022/02/24	12	21.98	0	0.00	21.70	12	5,783	0.21%
2022/02/23	0	0.00	1	22.65	22.40	-1	5,727	-0.02%
2022/02/22	12.1	22.57	2	22.65	22.45	10.1	5,772	0.18%
2022/02/21	4	23.15	6	23.07	23.20	-2	5,849	-0.03%
2022/02/18	1	22.50	1	22.55	22.50	0	5,964	0.00%
2022/02/17	0	22.55	0	0.00	22.55	0	6,082	0.00%
2022/02/16	2	22.30	1	22.35	22.50	1	6,176	0.02%
2022/02/15	1	22.45	29	22.45	22.30	-28	6,216	-0.45%
2022/02/14	2	22.50	2.1	22.55	22.40	-0.1	6,296	0.00%
2022/02/11	5	22.92	1	23.05	22.90	4	6,319	0.06%
2022/02/09	1	23.00	3	23.17	23.20	-2	6,444	-0.03%
2022/02/08	2.1	23.09	7	22.99	23.10	-4.9	6,500	-0.08%
2022/02/07	14	22.39	9	22.49	22.70	5	6,516	0.08%
2022/01/26	11	21.81	2	22.20	22.05	9	6,721	0.13%
2022/01/25	18	22.05	2	22.15	22.05	16	7,132	0.22%
2022/01/24	6	22.38	0	0.00	22.50	6	7,333	0.08%
2022/01/21	3	22.85	12	22.95	22.85	-9	7,444	-0.12%
2022/01/20	3	22.90	2	23.25	23.25	1	7,536	0.01%
2022/01/19	1	22.80	2	22.75	22.75	-1	7,583	-0.01%
2022/01/18	2	22.90	1	23.15	22.90	1	7,684	0.01%
2022/01/17	5	22.85	0	0.00	22.95	5	7,695	0.06%
2022/01/14	2	23.10	20	23.15	23.15	-18	7,691	-0.23%
2022/01/13	1	23.70	0	0.00	23.60	1	7,693	0.01%
2022/01/12	9	22.98	17	23.04	23.55	-8	7,741	-0.10%
2022/01/11	1	23.15	0	0.00	23.10	1	7,689	0.01%
2022/01/10	5	23.22	0	0.00	23.45	5	7,762	0.06%
2022/01/07	13	23.55	0	0.00	23.50	13	7,758	0.17%
2022/01/05	1	23.80	0	0.00	23.80	1	7,888	0.01%
2022/01/04	0	0.00	3	23.90	23.90	-3	8,033	-0.04%
2022/01/03	13	24.18	2	24.10	24.10	11	8,236	0.13%
2021/12/30	6	24.53	5	24.35	24.40	1	8,439	0.01%
2021/12/29	0	0.00	2	24.43	24.45	-2	8,814	-0.02%
2021/12/28	2	24.40	27	24.37	24.25	-25	8,912	-0.28%
2021/12/27	59	24.77	40	24.71	24.55	19	8,969	0.21%
2021/12/24	66	24.33	15	24.36	24.55	51	8,872	0.57%
2021/12/23	1	24.20	3	24.10	24.20	-2	8,763	-0.02%
2021/12/22	4	23.89	3	23.88	23.85	1	8,899	0.01%
2021/12/21	2	23.70	0	0.00	23.85	2	9,672	0.02%
2021/12/17	1	23.50	1	23.75	23.70	0	11,626	0.00%
2021/12/16	6	23.45	4	23.48	23.40	2	11,709	0.02%
2021/12/15	9	23.50	2	23.50	23.50	7	11,757	0.06%
2021/12/14	10	24.07	4	24.10	23.60	6	11,674	0.05%
2021/12/13	0	0.00	33	23.70	23.65	-33	11,356	-0.29%
2021/12/10	0	0.00	16	23.85	23.80	-16	11,436	-0.14%
2021/12/09	16	24.43	1	24.10	24.10	15	11,418	0.13%
2021/12/08	0	0.00	14	24.50	24.50	-14	11,350	-0.12%
2021/12/07	13	24.73	17	24.61	24.55	-4	11,364	-0.04%
2021/12/06	1	24.60	5	24.47	24.60	-4	11,348	-0.04%
2021/12/03	8	24.91	1	24.55	24.55	7	11,460	0.06%
2021/12/02	5.2	24.59	4	24.61	24.55	1.2	11,521	0.01%
2021/12/01	20	23.81	18	23.99	24.10	2	11,489	0.02%
2021/11/30	0	0.00	1	24.20	24.15	-1	11,498	-0.01%
2021/11/29	20	23.53	10	23.70	23.70	10	11,497	0.09%
2021/11/26	24.2	24.90	20	24.50	24.35	4.2	11,492	0.04%
2021/11/25	20.1	24.90	11	24.95	25.15	9.1	11,641	0.08%
2021/11/24	6	24.90	20	24.77	24.90	-14	11,883	-0.12%
2021/11/23	12	24.87	20	24.45	24.30	-8	12,181	-0.07%
2021/11/22	24	24.98	0	0.00	24.95	24	12,441	0.19%
2021/11/19	3	25.20	4	24.99	25.00	-1	12,794	-0.01%
2021/11/18	4.5	25.41	38	25.29	25.35	-33.5	13,135	-0.26%
2021/11/17	21.1	25.00	26	24.85	24.90	-5	13,576	-0.04%
2021/11/16	5	25.59	1	25.50	25.45	4	14,031	0.03%
2021/11/15	4	25.20	21	25.13	25.00	-17	14,288	-0.12%
2021/11/12	1	25.25	1	25.30	25.35	0	14,419	0.00%
2021/11/11	0	0.00	11	25.25	25.25	-11	14,487	-0.08%
2021/11/10	1	25.50	1	25.35	25.25	0	14,686	0.00%
2021/11/09	1.3	25.36	0	0.00	25.50	1.3	14,727	0.01%
2021/11/08	1	25.40	0	0.00	25.50	1	14,830	0.01%
2021/11/05	0	0.00	12	24.78	25.20	-12	14,893	-0.08%
2021/11/04	34	25.54	43	25.23	25.10	-9	14,941	-0.06%
2021/11/03	105	25.73	40	25.56	25.55	65	14,868	0.44%	大買/
2021/11/02	45	25.47	66	25.34	25.75	-21	14,598	-0.14%
2021/11/01	35	24.72	39	24.53	24.70	-4	14,140	-0.03%
2021/10/29	23	23.60	9	23.85	24.00	14	13,986	0.10%
2021/10/27	18	23.33	14	23.41	23.20	4	13,948	0.03%
2021/10/26	6.1	23.60	0	0.00	23.50	6.1	13,963	0.04%
2021/10/25	21	24.08	16	24.00	24.15	5	14,064	0.04%
2021/10/22	22.1	23.88	2	24.05	23.85	20.1	14,236	0.14%
2021/10/21	3	24.02	3	24.08	24.25	0	14,331	0.00%
2021/10/20	4	23.94	4	24.05	23.90	0	14,407	0.00%
2021/10/19	5	23.65	0	0.00	23.75	5	14,536	0.03%
2021/10/18	21	24.00	5	24.23	23.75	16	14,696	0.11%
2021/10/15	27	23.66	29	23.69	23.60	-2	14,801	-0.01%
2021/10/14	25	23.26	23	23.41	23.30	2	14,915	0.01%
2021/10/13	26	23.12	6	23.27	22.95	20	14,981	0.13%
2021/10/12	9	23.25	1	23.35	23.35	8	15,093	0.05%
2021/10/08	25	24.32	17	23.81	23.80	8	15,197	0.05%
2021/10/07	16	24.50	5	24.61	24.60	11	15,341	0.07%
2021/10/06	17.1	25.10	8	24.84	24.40	9.1	15,683	0.06%
2021/10/05	9	25.46	14	25.78	26.20	-5	15,845	-0.03%
2021/10/04	5	26.55	5	26.60	26.00	0	16,253	0.00%
2021/10/01	9	26.95	2	26.78	26.60	7	17,458	0.04%
2021/09/30	5	27.54	6	27.93	28.15	-1	19,544	-0.01%
2021/09/29	4	27.36	2	28.10	27.35	2	20,578	0.01%
2021/09/28	18	28.58	20	28.52	28.00	-2	20,798	-0.01%
2021/09/27	128	29.15	146	29.08	29.10	-18	20,738	-0.09%	大買/大賣/
2021/09/24	16	27.42	25	27.95	27.50	-9	20,876	-0.04%
2021/09/23	2	25.03	3	25.73	26.30	-1	21,071	0.00%
2021/09/22	8	25.11	5	25.35	25.15	3	21,199	0.01%
2021/09/17	9	25.94	1	26.20	25.90	8	21,437	0.04%
2021/09/16	2	26.23	0	0.00	26.20	2	21,692	0.01%
2021/09/15	4.3	26.18	2	26.50	26.75	2.3	22,009	0.01%
2021/09/14	1	26.50	0	0.00	26.50	1	23,056	0.00%
2021/09/13	2	26.70	0	0.00	26.95	2	24,384	0.01%
2021/09/10	3.2	27.01	1	26.90	26.90	2.2	24,983	0.01%
2021/09/09	14	26.80	16	26.75	26.85	-2	25,064	-0.01%
2021/09/08	8	26.39	0.2	26.45	26.15	7.8	25,148	0.03%
2021/09/07	13	26.87	12	26.76	26.85	1	25,156	0.00%
2021/09/06	0.1	27.40	4	27.19	27.05	-3.9	25,237	-0.02%
2021/09/03	5.2	27.50	3	27.40	27.35	2.2	25,676	0.01%
2021/09/02	20	27.50	0	0.00	27.40	20	26,116	0.08%
2021/09/01	27.1	28.26	4	28.55	28.05	23.1	26,306	0.09%
2021/08/31	16	28.20	2	28.43	28.20	14	26,884	0.05%
2021/08/30	32	29.05	11	28.80	28.80	21	28,273	0.07%
2021/08/27	17	29.99	17.1	30.29	29.80	-0.1	28,864	0.00%
2021/08/26	21	30.33	20	30.41	30.40	1	30,057	0.00%
2021/08/25	23	30.08	29.7	30.17	29.80	-6.7	30,309	-0.02%
2021/08/24	36.3	29.91	183	30.13	30.20	-146.7	30,105	-0.49%	大賣/鉅額交易
2021/08/23	29	29.34	16.7	29.58	29.80	12.3	29,992	0.04%
2021/08/20	52.8	28.82	92	29.18	29.35	-39.2	29,683	-0.13%
2021/08/19	120	27.84	27	27.88	27.25	93	29,232	0.32%	大買/
2021/08/18	35	27.04	24	27.37	27.65	11	28,981	0.04%
2021/08/17	22	27.89	47	27.97	27.20	-25	29,034	-0.09%
2021/08/16	0	0.00	9	28.18	28.20	-9	29,325	-0.03%
2021/08/13	6	27.48	7.1	27.64	27.70	-1.1	29,278	0.00%
2021/08/12	23.5	27.42	23.1	27.56	27.45	0.4	29,479	0.00%
2021/08/11	18	27.11	3.2	27.43	27.25	14.8	29,712	0.05%
2021/08/10	14	27.90	17	27.93	27.80	-3	30,267	-0.01%
2021/08/09	1	27.85	2	27.80	27.50	-1	30,588	0.00%
2021/08/06	3	27.53	2	27.85	27.50	1	30,886	0.00%
2021/08/05	1	27.55	2	27.63	27.70	-1	31,285	0.00%
2021/08/04	19.3	28.01	20	28.00	28.00	-0.7	32,036	0.00%
2021/08/03	11	28.14	5	27.75	27.90	6	33,285	0.02%
2021/08/02	7	27.54	3	28.12	28.10	4	33,857	0.01%
2021/07/30	4	28.25	2	28.00	28.25	2	33,900	0.01%
2021/07/29	5	27.53	9	28.21	28.85	-4	34,038	-0.01%
2021/07/28	16	27.64	16	26.83	26.75	0	34,043	0.00%
2021/07/27	42	27.55	21	27.70	27.50	21	34,246	0.06%
2021/07/26	21	28.40	26	28.59	28.10	-5	34,397	-0.01%
2021/07/23	1	28.80	19	28.82	29.00	-18	34,542	-0.05%
2021/07/22	0	0.00	7	28.14	27.90	-7	34,617	-0.02%
2021/07/21	16	28.49	29	28.34	27.95	-13	34,729	-0.04%
2021/07/20	12	28.90	3	29.00	28.70	9	35,260	0.03%
2021/07/19	5	29.55	10	29.93	29.75	-5	35,762	-0.01%
2021/07/16	27	29.72	20	29.59	29.55	7	37,051	0.02%
2021/07/15	26	29.59	12	29.43	29.80	14	37,296	0.04%
2021/07/14	32	28.93	15	28.76	28.65	17	37,389	0.05%
2021/07/13	14.1	29.15	27	29.08	28.55	-12.9	37,654	-0.03%
2021/07/12	24	30.50	28.3	30.58	30.00	-4.3	37,373	-0.01%
2021/07/09	33	31.10	64	31.11	30.60	-31	37,170	-0.08%
2021/07/08	122	31.52	53.3	31.23	31.20	68.7	37,200	0.18%	大買/
2021/07/07	73.3	31.91	172	32.04	33.00	-98.7	37,498	-0.26%	大賣/
2021/07/06	172.3	30.47	132	30.79	30.20	40.3	36,604	0.11%	大買/大賣/
2021/07/05	53	29.26	52	29.23	29.30	1	35,690	0.00%
2021/07/02	35	29.52	32	29.49	28.75	3	35,679	0.01%
2021/07/01	125	29.54	73.7	29.52	29.15	51.3	35,241	0.15%	大買/
2021/06/30	118	28.92	79.4	29.01	29.10	38.6	34,075	0.11%	大買/
2021/06/29	13.7	28.06	17	27.99	27.95	-3.3	33,456	-0.01%
2021/06/28	36	27.79	40	28.01	28.05	-4	33,345	-0.01%
2021/06/25	28	28.49	17	28.26	28.40	11	33,139	0.03%
2021/06/24	13	28.10	11	28.46	28.05	2	33,230	0.01%
2021/06/23	59	28.88	32	28.74	28.00	27	32,962	0.08%
2021/06/22	73	28.52	94.2	28.48	28.35	-21.2	32,133	-0.07%
2021/06/21	47.1	26.67	53.3	26.77	27.20	-6.2	31,048	-0.02%
2021/06/18	7.4	26.14	17.3	26.09	26.20	-9.9	30,521	-0.03%
2021/06/17	6	26.00	7	26.02	26.05	-1	30,515	0.00%
2021/06/16	22	25.95	1	25.85	25.75	21	30,607	0.07%
2021/06/15	23	26.03	37	26.35	26.20	-14	30,771	-0.05%
2021/06/11	156	26.23	136	25.78	25.80	20	30,806	0.06%	大買/大賣/
2021/06/09	27	26.39	24	26.28	25.80	3	30,328	0.01%
2021/06/08	15.3	26.83	20	26.78	26.95	-4.7	30,281	-0.02%
2021/06/07	115	26.63	170	26.94	26.75	-55	30,078	-0.18%	大買/大賣/
2021/06/04	59	26.38	83.1	26.27	25.45	-24.1	29,176	-0.08%
2021/06/03	134.1	26.12	128	26.41	26.30	6.1	28,926	0.02%	大買/大賣/
2021/06/02	68	24.55	30	24.95	25.00	38	27,737	0.14%
2021/06/01	1	23.75	5.1	23.92	24.05	-4.1	27,738	-0.01%
2021/05/31	13.1	23.73	5	23.95	23.45	8.1	28,031	0.03%
2021/05/28	8	23.34	20	23.46	23.40	-12	28,241	-0.04%
2021/05/27	5	22.76	4	22.83	22.55	1	28,840	0.00%
2021/05/26	3	22.32	29	22.49	22.65	-26	28,940	-0.09%
2021/05/25	41	22.60	11	22.55	22.45	30	29,170	0.10%
2021/05/24	19.2	22.42	25	22.48	22.50	-5.8	29,306	-0.02%
2021/05/21	13	21.33	7	21.51	21.80	6	29,216	0.02%
2021/05/20	19	21.08	1	21.15	20.90	18	29,656	0.06%
2021/05/19	13.2	21.30	18.4	21.44	21.65	-5.3	29,814	-0.02%
2021/05/18	79.4	20.57	78	20.80	21.40	1.4	29,967	0.00%
2021/05/17	29.9	19.91	41	19.93	19.75	-11.1	29,750	-0.04%
2021/05/14	21	22.05	58	22.88	21.90	-37	29,442	-0.13%
2021/05/13	77	22.79	25	23.09	22.75	52	29,129	0.18%
2021/05/12	31	25.75	113	25.93	24.30	-82	28,784	-0.29%	大賣/
2021/05/11	115	28.28	351	28.01	27.00	-236	28,130	-0.84%	大買/大賣/鉅額交易
2021/05/10	111	27.85	39	28.03	27.70	72	26,837	0.27%	大買/
2021/05/07	10	25.63	9	26.26	26.30	1	26,299	0.00%
2021/05/06	27	25.91	22	26.47	26.05	5	26,174	0.02%
2021/05/05	29	26.19	57	26.18	26.20	-28	26,135	-0.11%
2021/05/04	23	25.91	36	25.67	25.65	-13	26,011	-0.05%
2021/05/03	33	28.56	47	28.69	27.75	-14	25,692	-0.05%
2021/04/29	42	29.50	34	29.45	29.20	8	25,556	0.03%
2021/04/28	36	29.29	21	29.46	29.50	15	25,490	0.06%
2021/04/27	20	29.11	25.5	29.00	29.05	-5.5	25,392	-0.02%
2021/04/26	88.9	29.67	52	29.59	29.45	36.9	25,277	0.15%
2021/04/23	57	28.82	52.5	28.82	28.80	4.5	24,765	0.02%
2021/04/22	99	28.89	108.1	29.60	28.15	-9.1	24,382	-0.04%	大賣/
2021/04/21	29.2	28.53	55	28.64	28.50	-25.8	23,289	-0.11%
2021/04/20	44	28.04	19	28.09	28.15	25	22,959	0.11%
2021/04/19	302.3	28.63	77	28.35	28.60	225.3	22,984	0.98%	大買/鉅額交易
2021/04/16	12	27.10	32	26.99	27.35	-20	22,491	-0.09%
2021/04/15	33	26.80	50	27.03	26.55	-17	22,548	-0.08%
2021/04/14	28	26.50	49.4	26.44	26.50	-21.4	22,414	-0.10%
2021/04/13	134.3	28.79	136	29.06	27.45	-1.7	22,241	-0.01%	大買/大賣/
2021/04/12	135.3	26.96	110	26.98	27.70	25.3	21,035	0.12%	大買/大賣/
2021/04/09	18.1	25.35	29	25.72	25.20	-10.9	20,166	-0.05%
2021/04/08	31.3	25.66	18	25.61	25.75	13.3	20,195	0.07%
2021/04/07	81	25.41	2	25.55	25.20	79	20,189	0.39%
2021/04/06	8	25.30	27.9	25.48	25.45	-19.9	21,139	-0.09%
2021/04/01	32.1	25.44	17	25.34	25.40	15.1	21,886	0.07%
2021/03/31	12	25.17	3	25.15	25.00	9	22,025	0.04%
2021/03/30	25	25.08	19	25.15	25.05	6	22,293	0.03%
2021/03/29	42.8	25.25	27	25.25	25.15	15.8	22,530	0.07%
2021/03/26	3	24.63	1	24.65	24.65	2	22,966	0.01%
2021/03/25	36	24.60	25	24.45	24.35	11	23,415	0.05%
2021/03/24	3	24.80	8	24.72	24.70	-5	23,412	-0.02%
2021/03/23	3	24.23	1	24.20	24.20	2	23,728	0.01%
2021/03/22	11	24.30	7	24.54	24.55	4	24,839	0.02%
2021/03/19	5	24.49	2	24.95	24.35	3	25,482	0.01%
2021/03/18	5	24.65	1	24.65	24.65	4	25,393	0.02%
2021/03/17	6	24.77	93	24.67	25.00	-87	25,353	-0.34%
2021/03/16	82	25.35	42	25.40	25.05	40	25,596	0.16%
2021/03/15	30	26.25	7	26.05	26.00	23	25,472	0.09%
2021/03/12	55	26.18	33	26.31	26.50	22	25,862	0.09%
2021/03/11	41	26.59	37	26.55	26.20	4	25,667	0.02%
2021/03/10	46	26.16	29	26.39	26.60	17	25,320	0.07%
2021/03/09	93	26.15	168	25.85	26.60	-75	24,847	-0.30%	大賣/
2021/03/08	36	25.35	36.3	25.74	25.25	-0.3	24,442	0.00%
2021/03/05	75.3	25.09	48.5	25.42	25.10	26.8	24,446	0.11%
2021/03/04	73	25.39	68	25.49	25.35	5	24,527	0.02%
2021/03/03	8.5	24.66	36	24.97	25.10	-27.5	24,643	-0.11%
2021/03/02	55	25.15	55.1	25.97	23.85	-0.1	24,673	0.00%
2021/02/26	43	24.59	11.5	24.81	24.55	31.5	23,870	0.13%
2021/02/25	11.5	24.50	13	24.62	24.50	-1.6	23,628	-0.01%
2021/02/24	10	24.30	6	23.93	23.75	4	23,315	0.02%
2021/02/23	20.5	24.70	27	24.91	24.90	-6.5	22,923	-0.03%
2021/02/22	9	24.57	16	24.75	24.40	-7	22,613	-0.03%
2021/02/19	6	23.15	26.1	23.90	24.00	-20.1	21,988	-0.09%
2021/02/18	42.2	23.12	65	23.23	23.40	-22.8	21,673	-0.11%
2021/02/17	8.3	22.45	16	22.10	22.60	-7.7	21,185	-0.04%
2021/02/05	10	20.60	1	20.80	20.60	9	21,124	0.04%
2021/02/04	1	20.60	15	20.29	20.60	-14	21,036	-0.07%
2021/02/02	4	19.76	6	19.95	20.10	-2	21,054	-0.01%
2021/02/01	4	19.23	6	19.25	19.80	-2	21,016	-0.01%
2021/01/29	0	0.00	3	19.70	19.45	-3	20,990	-0.01%
2021/01/28	3	19.63	5	19.57	19.55	-2	20,941	-0.01%
2021/01/27	3	19.30	18	19.49	19.45	-15	20,916	-0.07%
2021/01/26	7	19.81	4	19.71	19.70	3	20,753	0.01%
2021/01/25	7	20.11	6	20.20	20.25	1	20,681	0.00%
2021/01/22	4	19.58	3	19.77	19.80	1	20,700	0.00%
2021/01/21	10	19.79	7	19.86	19.55	3	20,658	0.01%
2021/01/20	13	19.72	8	19.86	19.70	5	20,550	0.02%
2021/01/19	9	20.67	12	20.77	20.45	-3	20,529	-0.01%
2021/01/18	22	20.32	12.1	20.20	20.75	9.9	20,590	0.05%
2021/01/15	7	20.63	18	20.63	20.50	-11	20,512	-0.05%
2021/01/14	6	21.03	23.1	20.98	21.10	-17.1	20,317	-0.08%
2021/01/13	13	21.83	8	21.68	21.50	5	20,062	0.02%
2021/01/12	19	21.89	30	21.64	21.65	-11	19,936	-0.06%
2021/01/11	8	22.96	6	22.91	22.75	2	19,579	0.01%
2021/01/08	10	22.94	20.1	23.11	23.00	-10.1	19,476	-0.05%
2021/01/07	4	22.60	97	22.51	22.35	-93	19,165	-0.49%
2021/01/06	27	22.48	18.2	22.46	22.30	8.8	19,005	0.05%
2021/01/05	41.2	22.49	42	22.60	22.40	-0.8	18,620	0.00%
2021/01/04	42	23.49	14.4	23.64	23.00	27.6	18,298	0.15%
2020/12/31	5	23.04	2	23.00	23.25	3	17,806	0.02%
2020/12/30	6	23.41	19	23.66	23.20	-13	17,598	-0.07%
2020/12/29	241	23.80	77.9	23.98	23.55	163.1	17,264	0.94%	大買/鉅額交易
2020/12/28	30.1	22.85	47.3	22.82	23.30	-17.2	16,048	-0.11%
2020/12/25	39	22.49	39	22.91	22.00	0	15,075	0.00%
2020/12/24	8	22.58	12	22.53	22.60	-4	14,630	-0.03%
2020/12/23	6	21.93	29	21.80	21.85	-23	14,265	-0.16%
2020/12/22	26	21.82	17	21.85	21.10	9	14,034	0.06%
2020/12/21	17	22.12	28	22.16	22.15	-11	13,356	-0.08%
2020/12/18	4	21.78	2	21.60	21.70	2	12,909	0.02%
2020/12/17	11	22.03	25.6	21.62	21.65	-14.6	12,765	-0.11%
2020/12/16	23	22.11	52	21.68	21.95	-29	12,331	-0.24%
2020/12/15	36	20.76	4	20.79	20.85	32	11,296	0.28%
2020/12/14	0	0.00	3	20.17	20.05	-3	10,747	-0.03%
2020/12/11	2	19.60	9	19.64	19.70	-7	11,001	-0.06%
2020/12/10	9	20.44	7	20.16	20.05	2	10,978	0.02%
2020/12/09	22	19.93	46	19.80	20.05	-24	10,723	-0.22%
2020/12/08	28	19.49	25	19.69	19.80	3	10,876	0.03%
2020/12/07	0	0.00	3	18.55	18.60	-3	10,537	-0.03%
2020/12/04	0	0.00	1	18.70	18.75	-1	10,758	-0.01%
2020/12/03	4	18.63	34	18.67	18.65	-30	10,834	-0.28%
2020/12/02	0	0.00	55	19.46	19.20	-55	10,983	-0.50%
2020/12/01	8	19.33	14	19.43	19.40	-6	10,885	-0.06%
2020/11/30	20	19.24	37	19.54	19.05	-17	10,762	-0.16%
2020/11/27	91	18.28	48	18.53	18.50	43	10,297	0.42%
2020/11/26	26	17.78	38	17.99	18.10	-12	10,050	-0.12%
2020/11/25	10	17.20	42	17.19	16.95	-32	10,420	-0.31%
2020/11/24	0	0.00	3	16.87	16.85	-3	11,456	-0.03%
2020/11/23	1	16.90	7	16.91	16.80	-6	12,322	-0.05%
2020/11/20	44	16.89	5	17.00	17.00	39	12,641	0.31%
2020/11/19	4	17.03	3	17.00	17.00	1	12,682	0.01%
2020/11/18	3	17.08	0	0.00	17.05	3	12,690	0.02%
2020/11/17	17	17.09	9	16.89	17.10	8	12,685	0.06%
2020/11/16	4	16.99	4	16.95	16.80	0	12,703	0.00%
2020/11/13	23	17.22	5	17.59	16.85	18	12,720	0.14%
2020/11/12	2	17.00	2	16.95	17.00	0	12,352	0.00%
2020/11/11	1	17.00	10	17.05	17.05	-9	12,385	-0.07%
2020/11/10	7	16.70	37	16.65	16.75	-30	12,326	-0.24%
2020/11/09	1	16.60	7	16.65	16.50	-6	12,306	-0.05%
2020/11/06	2	16.23	0	0.00	16.00	2	12,252	0.02%
2020/11/05	0	0.00	1	16.15	16.20	-1	12,325	-0.01%
2020/11/04	1	16.50	4	16.41	16.35	-3	12,490	-0.02%
2020/11/03	9	16.43	7	16.36	16.35	2	12,468	0.02%
2020/11/02	0	0.00	11	16.29	16.45	-11	12,625	-0.09%
2020/10/30	3	16.42	2	16.43	16.10	1	12,590	0.01%
2020/10/29	23	16.54	25	16.49	16.45	-2	12,502	-0.02%
2020/10/28	9	17.06	2	16.95	16.80	7	12,444	0.06%
2020/10/27	7	17.46	40	17.60	17.35	-33	12,406	-0.27%
2020/10/26	7	17.37	21	17.11	17.40	-14	12,249	-0.11%
2020/10/23	4	16.54	30	16.52	16.80	-26	12,015	-0.22%
2020/10/22	44	16.28	54	16.30	16.15	-10	11,926	-0.08%
2020/10/21	3	15.98	13	16.14	16.10	-10	11,877	-0.08%
2020/10/19	5	16.25	4	16.25	16.25	1	11,898	0.01%
2020/10/15	0	0.00	3	16.50	16.40	-3	11,979	-0.03%
2020/10/13	0	0.00	5	16.50	16.55	-5	12,122	-0.04%
2020/10/12	24	16.51	4	16.45	16.45	20	12,197	0.16%
2020/10/08	1	16.80	2	17.00	16.80	-1	12,442	-0.01%
2020/10/07	5	16.98	3	17.00	17.00	2	12,479	0.02%
2020/10/06	6	17.22	23	17.21	16.95	-17	12,455	-0.14%
2020/10/05	3	16.73	0	0.00	16.70	3	12,445	0.02%
2020/09/29	5	16.85	3	16.75	16.75	2	12,585	0.02%
2020/09/25	5	16.95	15	16.54	16.50	-10	12,726	-0.08%
2020/09/24	8	17.18	5	16.70	16.70	3	12,623	0.02%
2020/09/23	1	17.55	19	17.71	17.65	-18	12,487	-0.14%
2020/09/22	19	17.40	24	17.54	17.45	-5	12,466	-0.04%
2020/09/21	2	18.10	5	17.93	17.90	-3	12,326	-0.02%
2020/09/18	7	18.41	12	18.38	18.25	-5	12,286	-0.04%
2020/09/17	15	18.17	4	18.19	18.20	11	12,245	0.09%
2020/09/16	14	18.29	4	18.35	18.55	10	12,087	0.08%
2020/09/15	47	17.94	18	17.99	17.90	29	11,716	0.25%
2020/09/14	19	17.80	14	17.87	17.70	5	11,687	0.04%
2020/09/11	8	17.69	81	18.01	17.45	-73	11,673	-0.63%
2020/09/10	11	17.52	22	17.59	17.70	-11	11,860	-0.09%
2020/09/09	16	17.72	74	17.67	17.45	-58	12,503	-0.46%
2020/09/08	44	17.47	22	17.49	17.25	22	12,463	0.18%
2020/09/07	12	17.48	7	17.70	17.40	5	12,358	0.04%
2020/09/04	2	16.65	10	16.89	17.05	-8	12,113	-0.07%
2020/09/03	19	17.06	16	17.11	17.20	3	12,388	0.02%
2020/09/02	28	16.73	25	16.72	17.00	3	12,253	0.02%
2020/09/01	6	17.12	14	17.15	17.05	-8	12,117	-0.07%
2020/08/31	100	17.04	71	17.29	17.45	29	11,852	0.24%
2020/08/28	28	15.78	71	16.37	16.40	-43	11,091	-0.39%
2020/08/27	20	15.51	4	15.34	15.15	16	10,286	0.16%
2020/08/26	2	14.88	12	15.18	15.30	-10	9,435	-0.11%
2020/08/25	2	14.00	0	0.00	13.95	2	9,154	0.02%
2020/08/21	0	0.00	3	14.00	13.95	-3	9,727	-0.03%
2020/08/20	16	13.89	3	13.93	13.75	13	9,783	0.13%
2020/08/19	0	0.00	111	14.60	14.50	-111	9,664	-1.15%	大賣/鉅額交易
2020/08/17	0	0.00	89	15.14	15.05	-89	9,622	-0.92%
2020/08/14	1	15.00	2	15.00	15.00	-1	9,567	-0.01%
2020/08/13	0	0.00	3	14.90	14.90	-3	9,576	-0.03%
2020/08/12	7	14.86	0	0.00	14.80	7	9,882	0.07%
2020/08/11	20	15.05	15	15.05	15.05	5	9,856	0.05%
2020/08/10	26	15.04	32	15.32	15.00	-6	9,791	-0.06%
2020/08/07	0	0.00	10	14.85	14.85	-10	9,679	-0.10%
2020/08/06	0	0.00	1	14.85	14.90	-1	9,658	-0.01%
2020/08/05	12	14.41	2	14.50	14.50	10	9,551	0.10%
2020/08/03	69	14.37	2	14.30	14.40	67	9,745	0.69%
2020/07/31	0	0.00	48	14.65	14.65	-48	10,163	-0.47%
2020/07/30	10	14.25	1	14.25	14.25	9	10,280	0.09%
2020/07/28	1	14.05	9	13.90	14.20	-8	10,367	-0.08%
2020/07/24	11	14.40	0	0.00	14.35	11	10,448	0.11%
2020/07/23	0	0.00	5	14.85	14.85	-5	10,370	-0.05%
2020/07/22	7	14.90	0	0.00	14.90	7	10,392	0.07%
2020/07/21	1	15.00	4	14.98	14.90	-3	10,347	-0.03%
2020/07/20	11	15.09	8	15.06	15.10	3	10,242	0.03%
2020/07/17	0	0.00	15	14.83	14.45	-15	10,072	-0.15%
2020/07/16	1	14.85	1	15.15	14.90	0	10,092	0.00%
2020/07/15	22	15.00	11	15.10	14.75	11	10,012	0.11%
2020/07/09	3	14.45	0	0.00	14.40	3	10,033	0.03%
2020/07/08	3	14.40	3	14.43	14.60	0	10,021	0.00%
2020/07/07	6	14.58	0	0.00	14.45	6	9,954	0.06%
2020/07/06	0	0.00	3	14.43	14.70	-3	9,943	-0.03%
2020/07/01	0	0.00	16	14.32	14.35	-16	10,140	-0.16%
2020/06/30	5	14.02	0	0.00	14.25	5	10,164	0.05%
2020/06/29	1	13.90	3	14.07	14.00	-2	10,181	-0.02%
2020/06/23	11	14.30	0	0.00	14.30	11	10,084	0.11%
2020/06/19	113	14.53	6	14.50	14.45	107	10,290	1.04%	大買/鉅額交易
2020/06/18	24	14.81	25	14.92	14.85	-1	10,179	-0.01%
2020/06/17	84	15.12	50	15.22	14.75	34	10,112	0.34%
2020/06/16	27	14.81	161	14.97	15.10	-134	9,644	-1.39%	大賣/鉅額交易
2020/06/15	37	13.91	3	13.92	13.75	34	8,973	0.38%
2020/06/12	24	13.08	5	13.05	13.45	19	8,919	0.21%
2020/06/11	42	13.68	0	0.00	13.60	42	9,002	0.47%
2020/06/10	11	14.13	5	14.24	13.85	6	9,104	0.07%
2020/06/09	21	13.59	19	13.82	13.90	2	9,041	0.02%
2020/06/05	2	13.55	21	13.60	13.65	-19	9,508	-0.20%
2020/06/04	80	13.56	5	13.45	13.45	75	9,736	0.77%
2020/06/03	1	13.85	1	13.80	13.75	0	9,877	0.00%
2020/05/29	5	13.33	9	13.25	13.20	-4	10,505	-0.04%
2020/05/28	15	13.27	22	13.26	13.10	-7	10,702	-0.07%
2020/05/27	0	0.00	3	12.62	12.60	-3	10,775	-0.03%
2020/05/26	0	0.00	68	12.40	12.40	-68	12,142	-0.56%
2020/05/25	0	0.00	3	12.20	12.25	-3	13,606	-0.02%
2020/05/22	25	12.31	0	0.00	12.20	25	13,903	0.18%
2020/05/21	0	0.00	3	12.58	12.55	-3	14,118	-0.02%
2020/05/20	30	12.56	1	12.55	12.55	29	14,374	0.20%
2020/05/19	1	12.75	3	12.65	12.80	-2	14,879	-0.01%
2020/05/18	0	0.00	44	12.23	12.25	-44	14,976	-0.29%
2020/05/15	113	11.96	110	12.12	12.00	3	15,174	0.02%	大買/大賣/
2020/05/14	0	0.00	12	12.15	12.05	-12	15,208	-0.08%
2020/05/12	12	12.55	0	0.00	12.60	12	15,106	0.08%
2020/05/11	4	12.30	2	12.45	12.55	2	15,021	0.01%
2020/05/08	5	12.50	6	12.31	12.15	-1	14,963	-0.01%
2020/05/07	6	12.42	1	12.50	12.30	5	14,839	0.03%
2020/05/06	73	12.78	0	0.00	12.45	73	14,409	0.51%
2020/05/04	103	13.07	5	13.05	13.00	98	14,232	0.69%	大買/
2020/04/30	5	13.25	2	13.30	13.40	3	14,190	0.02%
2020/04/29	0	0.00	15	13.27	13.15	-15	14,217	-0.11%
2020/04/28	1	13.10	0	0.00	13.10	1	14,145	0.01%
2020/04/27	12	13.05	3	12.97	13.00	9	14,252	0.06%
2020/04/24	15	12.48	0	0.00	12.40	15	14,183	0.11%
2020/04/22	5	12.50	0	0.00	12.45	5	14,342	0.03%
2020/04/21	1	12.50	0	0.00	12.40	1	14,360	0.01%
2020/04/20	1	12.95	16	13.00	13.05	-15	14,296	-0.10%
2020/04/17	2	13.03	0	0.00	13.00	2	14,282	0.01%
2020/04/16	11	12.90	6	13.10	13.10	5	14,182	0.04%
2020/04/15	2	13.13	0	0.00	13.35	2	14,176	0.01%
2020/04/14	0	0.00	5	12.49	12.60	-5	14,042	-0.04%
2020/04/13	4	12.50	0	0.00	12.35	4	14,138	0.03%
2020/04/10	0	0.00	3.1	12.57	12.60	-3.1	14,301	-0.02%
2020/04/09	73	12.51	3	12.60	12.55	70	14,554	0.48%
2020/04/08	21	12.45	6	12.48	12.50	15	14,715	0.10%
2020/04/07	6	12.39	12	12.56	12.35	-6	14,648	-0.04%
2020/04/06	12	12.10	2	12.30	12.35	10	14,582	0.07%
2020/04/01	26	11.97	8	11.89	11.95	18	14,596	0.12%
2020/03/30	0	0.00	8	11.65	11.65	-8	14,875	-0.05%
2020/03/27	3	11.40	0	0.00	11.40	3	14,844	0.02%
2020/03/25	0	0.00	7	11.74	11.65	-7	14,807	-0.05%
2020/03/24	7	11.24	0	0.00	11.25	7	14,670	0.05%
2020/03/23	5	10.49	5	10.75	10.95	0	14,700	0.00%
2020/03/20	24	11.38	1	11.45	11.40	23	14,672	0.16%
2020/03/19	3	10.82	0	0.00	10.70	3	14,718	0.02%
2020/03/18	6	12.18	0	0.00	11.85	6	14,753	0.04%
2020/03/17	3	13.00	4	12.50	12.75	-1	14,623	-0.01%
2020/03/16	8	13.38	0	0.00	12.75	8	14,477	0.06%
2020/03/13	6	13.09	2	13.28	13.50	4	14,271	0.03%
2020/03/12	2	14.48	39	14.42	14.35	-37	14,018	-0.26%
2020/03/11	5	16.49	5	16.90	15.90	0	13,831	0.00%
2020/03/10	10	16.23	8	16.16	16.45	2	13,569	0.01%
2020/03/09	21	16.97	28	16.76	16.20	-7	13,285	-0.05%
2020/03/06	19	17.00	332	17.15	16.90	-313	13,005	-2.41%	大賣/鉅額交易
2020/03/05	39	17.19	14	17.35	17.50	25	12,656	0.20%
2020/03/04	52	17.79	18	17.72	17.60	34	12,393	0.27%
2020/03/03	6	18.03	6	18.05	18.05	0	11,946	0.00%
2020/03/02	18	18.05	29	18.23	17.90	-11	11,585	-0.09%
2020/02/27	86	18.60	54	18.56	18.20	32	11,017	0.29%
2020/02/26	2	17.98	51	17.90	18.05	-49	9,546	-0.51%
2020/02/25	16	16.40	31	16.57	16.45	-15	8,046	-0.19%
2020/02/24	2	16.45	11	16.38	16.60	-9	7,737	-0.12%
2020/02/21	0	0.00	4.1	16.15	16.25	-4.1	7,447	-0.06%
2020/02/20	7	16.33	45	16.46	16.10	-38	7,157	-0.53%
2020/02/19	6	15.70	6	15.68	15.85	0	6,594	0.00%
2020/02/18	0	0.00	4	14.93	15.05	-4	6,160	-0.06%
2020/02/17	7	14.53	0	0.00	14.50	7	5,958	0.12%
2020/02/14	0	0.00	1	14.30	14.25	-1	5,894	-0.02%
2020/02/13	0	0.00	16	14.20	14.05	-16	5,930	-0.27%
2020/02/12	0	0.00	1	14.00	14.05	-1	5,987	-0.02%
2020/02/11	1	14.10	0	0.00	14.10	1	6,007	0.02%
2020/02/07	1	13.70	31	14.08	14.05	-30	6,037	-0.50%
2020/02/06	0	0.00	2	13.90	13.85	-2	6,019	-0.03%
2020/02/05	0	0.00	30	13.63	13.65	-30	6,017	-0.50%
2020/02/04	2	13.50	0	0.00	13.45	2	5,973	0.03%
2020/02/03	1	13.00	0	0.00	13.40	1	5,965	0.02%
2020/01/31	0	0.00	2	13.85	13.80	-2	5,836	-0.03%
2020/01/30	6	13.70	0	0.00	13.60	6	5,811	0.10%
2020/01/16	0	0.00	18	14.96	14.85	-18	5,645	-0.32%
2020/01/10	1	15.30	9	15.40	15.30	-8	5,570	-0.14%
2020/01/09	1	15.35	0	0.00	15.50	1	5,566	0.02%
2020/01/08	13	15.24	1	15.40	15.20	12	5,523	0.22%
2020/01/07	13	15.56	21	15.61	15.60	-8	5,417	-0.15%
2020/01/06	1	15.90	8	15.62	15.90	-7	5,266	-0.13%
2020/01/03	11	16.09	8	15.85	15.70	3	5,073	0.06%
2020/01/02	1	15.20	2	15.70	15.75	-1	4,772	-0.02%
2019/12/31	0	0.00	1	14.90	15.05	-1	4,537	-0.02%
2019/12/30	0	0.00	3	15.05	15.00	-3	4,477	-0.07%
2019/12/27	3	15.08	13	15.02	15.00	-10	4,400	-0.23%
2019/12/26	21	14.80	21	14.94	14.95	0	4,265	0.00%
2019/12/25	0	0.00	2	14.20	14.30	-2	3,898	-0.05%
2019/12/24	5	14.20	0	0.00	14.20	5	3,820	0.13%
2019/12/23	2	14.35	5	14.33	14.40	-3	3,796	-0.08%
2019/12/20	6	14.42	4	14.55	14.35	2	3,750	0.05%
2019/12/19	0	0.00	2	14.95	14.65	-2	3,677	-0.05%
2019/12/18	3	14.65	7.5	14.61	14.70	-4.5	3,566	-0.12%
2019/12/17	0	0.00	3	14.55	14.55	-3	3,473	-0.09%
2019/12/16	8	14.38	1	14.35	14.40	7	3,346	0.21%
2019/12/13	5	14.05	0	0.00	14.10	5	3,149	0.16%
2019/12/12	1	13.90	0	0.00	13.75	1	2,886	0.03%
2019/12/09	1	13.65	16	13.65	13.75	-15	2,715	-0.55%
2019/12/06	4	13.41	3	13.43	13.45	1	2,609	0.04%
2019/12/05	0	0.00	1	13.05	12.95	-1	2,471	-0.04%
2019/12/04	1	13.00	0	0.00	13.00	1	2,470	0.04%
2019/12/03	0	0.00	11	13.05	13.00	-11	2,469	-0.45%
2019/12/02	0	0.00	2	13.10	13.05	-2	2,479	-0.08%
2019/11/25	0	0.00	2	13.23	13.25	-2	2,513	-0.08%
2019/11/22	1	13.20	0	0.00	13.20	1	2,517	0.04%
2019/11/21	1	13.20	0	0.00	13.35	1	2,524	0.04%
2019/11/20	4	13.15	3	13.15	13.15	1	2,502	0.04%
2019/11/18	3	13.15	0	0.00	13.15	3	2,518	0.12%
2019/11/15	10	13.11	2	13.15	13.15	8	2,556	0.31%
2019/11/14	0	0.00	14	13.04	13.00	-14	2,553	-0.55%
2019/11/13	1	13.10	0	0.00	13.10	1	2,553	0.04%
2019/11/12	4	13.19	2	13.15	13.15	2	2,553	0.08%
2019/11/11	2	13.45	15	13.26	13.30	-13	2,528	-0.51%
2019/11/08	2	13.58	0	0.00	13.50	2	2,480	0.08%
2019/11/07	1	13.55	0	0.00	13.65	1	2,448	0.04%
2019/11/06	12	13.62	0	0.00	13.55	12	2,395	0.50%
2019/10/31	2	13.63	4	13.65	13.55	-2	2,329	-0.09%
2019/10/30	3	13.63	0	0.00	13.65	3	2,316	0.13%
2019/10/29	0	0.00	1	13.65	13.65	-1	2,332	-0.04%
2019/10/28	10	13.85	0	0.00	13.75	10	2,327	0.43%
2019/10/25	6	13.73	0	0.00	13.75	6	2,300	0.26%
2019/10/23	2	13.75	0	0.00	13.70	2	2,301	0.09%
2019/10/21	1	13.80	0	0.00	13.85	1	2,297	0.04%
2019/10/15	2	13.50	0	0.00	13.50	2	2,331	0.09%
2019/10/14	7	13.61	0	0.00	13.70	7	2,523	0.28%
2019/10/02	1	13.70	0	0.00	13.70	1	2,498	0.04%
2019/10/01	7	13.84	0	0.00	13.85	7	2,499	0.28%
2019/09/23	20	14.48	0	0.00	14.45	20	2,523	0.79%
2019/09/20	1	14.60	0	0.00	14.60	1	2,538	0.04%
2019/09/11	0	0.00	2	14.70	14.50	-2	2,589	-0.08%
2019/09/10	0	0.00	16	14.63	14.60	-16	2,569	-0.62%
2019/09/09	0	0.00	1	15.00	14.65	-1	2,563	-0.04%
2019/09/06	0	0.00	3	14.65	14.65	-3	2,503	-0.12%
2019/09/04	0	0.00	4	14.65	14.65	-4	2,596	-0.15%
2019/09/02	2	14.05	0	0.00	14.25	2	2,565	0.08%
2019/08/30	1	14.05	1	13.95	14.05	0	2,641	0.00%
2019/08/28	1	13.70	0	0.00	13.70	1	2,699	0.04%
2019/08/21	11	13.87	0	0.00	13.75	11	3,324	0.33%
2019/08/15	8	13.40	1	13.40	13.55	7	3,329	0.21%
2019/08/14	7	13.81	0	0.00	13.70	7	3,336	0.21%
2019/08/13	25	13.94	0	0.00	13.80	25	3,327	0.75%
2019/08/12	0	0.00	1	14.10	14.05	-1	3,325	-0.03%
2019/08/06	4	14.10	0	0.00	14.30	4	3,438	0.12%
2019/08/05	0	0.00	5	14.24	14.25	-5	3,463	-0.14%
2019/08/01	1	14.80	0	0.00	14.80	1	3,644	0.03%
2019/07/31	4	14.96	0	0.00	14.95	4	3,691	0.11%
2019/07/30	2	15.20	2	15.25	15.15	0	3,756	0.00%
2019/07/26	0	0.00	15	15.20	15.25	-15	4,014	-0.37%
2019/07/25	9	15.15	0	0.00	15.20	9	4,358	0.21%
2019/07/24	17	15.21	0	0.00	15.20	17	4,820	0.35%
2019/07/23	15	15.12	0	0.00	15.10	15	4,865	0.31%
2019/07/22	7	15.20	18	15.25	15.35	-11	4,861	-0.23%
2019/07/19	5	15.20	0	0.00	15.20	5	4,855	0.10%
2019/07/18	4	15.34	0	0.00	15.30	4	4,860	0.08%
2019/07/17	26	15.59	9	15.61	15.60	17	4,838	0.35%
2019/07/16	7	15.28	16	15.54	16.00	-9	4,789	-0.19%
2019/07/15	5	14.76	4	14.80	14.75	1	4,590	0.02%
2019/07/12	4	14.66	2	14.65	14.65	2	4,618	0.04%
2019/07/11	2	14.73	0	0.00	14.70	2	4,661	0.04%
2019/07/09	1	14.70	3	14.65	14.70	-2	4,790	-0.04%
2019/07/08	3	14.60	4	14.79	14.60	-1	4,890	-0.02%
2019/07/05	4	14.90	0	0.00	14.90	4	4,981	0.08%
2019/07/03	0	0.00	1	14.90	14.90	-1	5,130	-0.02%
2019/07/02	18	14.73	3	14.92	14.90	15	5,200	0.29%
2019/07/01	0	0.00	1	14.70	14.70	-1	5,250	-0.02%
2019/06/28	14	14.54	1	14.55	14.55	13	5,402	0.24%
2019/06/27	4	14.95	3	14.95	15.05	1	5,447	0.02%
2019/06/26	7	14.89	0	0.00	14.80	7	5,473	0.13%
2019/06/21	9	14.79	0	0.00	14.65	9	5,653	0.16%
2019/06/19	3	14.55	13	14.71	14.80	-10	6,047	-0.17%
2019/06/17	0	0.00	1	14.40	14.40	-1	6,523	-0.02%
2019/06/13	3	14.60	0	0.00	14.65	3	7,464	0.04%
2019/06/12	1	14.35	4	14.61	14.70	-3	8,354	-0.04%
2019/06/11	0	0.00	1	14.30	14.30	-1	8,449	-0.01%
2019/06/10	4	14.05	1	14.05	14.05	3	8,771	0.03%
2019/06/06	3	14.05	1	14.00	14.05	2	9,203	0.02%
2019/06/05	7	14.33	2	14.25	14.25	5	9,367	0.05%
2019/06/04	4	14.23	1	14.30	14.30	3	9,419	0.03%
2019/06/03	7	14.37	1	14.10	14.10	6	9,449	0.06%
2019/05/31	4	15.08	2	14.55	14.55	2	9,414	0.02%
2019/05/30	5	15.20	4	15.15	15.15	1	9,112	0.01%
2019/05/29	1	15.10	1	15.15	15.20	0	9,137	0.00%
2019/05/23	2	15.63	0	0.00	15.45	2	9,507	0.02%
2019/05/22	1	16.00	1	15.95	15.95	0	9,526	0.00%
2019/05/21	2	16.00	0	0.00	16.00	2	9,584	0.02%
2019/05/20	1	15.85	14	15.81	15.70	-13	9,633	-0.13%
2019/05/17	1	15.60	0	0.00	15.50	1	9,715	0.01%
2019/05/16	0	0.00	1	16.05	15.80	-1	9,869	-0.01%
2019/05/15	1	15.85	2	15.93	15.90	-1	10,090	-0.01%
2019/05/14	0	0.00	1	15.45	15.45	-1	10,199	-0.01%
2019/05/13	9	15.37	6	15.35	15.30	3	10,319	0.03%
2019/05/10	16	15.74	10	16.21	15.50	6	10,295	0.06%
2019/05/09	11	16.48	12	16.49	16.40	-1	10,147	-0.01%
2019/05/08	1	16.60	0	0.00	16.70	1	10,122	0.01%
2019/05/07	6	16.79	0	0.00	16.80	6	10,112	0.06%
2019/05/06	58	16.86	18	16.74	16.75	40	10,056	0.40%
2019/05/03	61	17.60	1	17.85	17.55	60	9,947	0.60%
2019/05/02	31	17.86	9	17.84	17.70	22	9,848	0.22%
2019/04/30	17	17.79	8	17.61	18.10	9	9,508	0.09%
2019/04/26	20	16.60	6	16.80	16.75	14	8,995	0.16%
2019/04/25	2	16.88	14	16.85	16.75	-12	8,987	-0.13%
2019/04/24	1	16.90	101	17.10	16.90	-100	8,990	-1.11%	大賣/
2019/04/23	110	17.00	0	0.00	17.00	110	8,962	1.23%	大買/鉅額交易
2019/04/22	1	16.70	3	17.00	16.95	-2	8,930	-0.02%
2019/04/19	1	16.55	20	16.60	16.55	-19	8,864	-0.21%
2019/04/18	4	16.53	0	0.00	16.45	4	8,863	0.05%
2019/04/17	1	16.80	2	16.90	16.85	-1	8,861	-0.01%
2019/04/16	2	16.88	0	0.00	17.00	2	8,858	0.02%
2019/04/15	3	16.90	3	16.85	16.90	0	8,825	0.00%
2019/04/12	26	16.43	3	16.85	16.35	23	8,782	0.26%
2019/04/11	80	16.89	11	16.78	16.65	69	8,701	0.79%
2019/04/10	0	0.00	2	17.15	17.00	-2	8,621	-0.02%
2019/04/09	13	17.01	1	17.05	17.05	12	8,563	0.14%
2019/04/08	17	17.26	0	0.00	17.20	17	8,487	0.20%
2019/04/03	25	17.43	1	17.40	17.40	24	8,414	0.29%
2019/04/02	6	17.60	4	17.55	17.65	2	8,362	0.02%
2019/04/01	2	17.03	1	17.10	17.10	1	8,220	0.01%
2019/03/29	8	17.09	2	17.05	17.05	6	8,137	0.07%
2019/03/28	1	17.10	0	0.00	17.20	1	8,115	0.01%
2019/03/27	11	17.11	0	0.00	17.20	11	8,136	0.14%
2019/03/26	2	17.10	1	17.15	17.10	1	8,096	0.01%
2019/03/25	4	17.09	0	0.00	17.05	4	8,034	0.05%
2019/03/22	49	17.90	28	17.46	17.45	21	7,913	0.27%
2019/03/21	5	18.31	7	18.28	18.15	-2	7,644	-0.03%
2019/03/20	41	18.20	17	18.16	18.05	24	7,508	0.32%
2019/03/19	61	19.17	15	19.30	18.90	46	7,176	0.64%
2019/03/18	18	21.12	1	20.95	20.75	17	6,678	0.25%
2019/03/15	24	19.68	4	20.16	20.85	20	6,362	0.31%
2019/03/14	0	0.00	16	19.17	19.30	-16	5,534	-0.29%
2019/03/13	23	18.84	26	18.99	18.95	-3	5,465	-0.05%
2019/03/12	28	18.81	25	18.85	19.00	3	5,169	0.06%
2019/03/11	0	0.00	1	17.95	17.70	-1	4,796	-0.02%
2019/03/07	1	17.25	2	17.30	17.25	-1	4,883	-0.02%
2019/03/04	2	17.30	0	0.00	17.35	2	4,655	0.04%
2019/02/27	1	17.30	1	17.50	17.45	0	4,632	0.00%
2019/02/26	28	18.24	25	18.15	17.80	3	4,707	0.06%
2019/02/25	10	17.72	3	17.90	17.95	7	4,584	0.15%
2019/02/22	3	17.13	0	0.00	17.10	3	4,436	0.07%
2019/02/19	0	0.00	1	17.20	17.15	-1	4,383	-0.02%
2019/02/18	4	16.99	0	0.00	17.00	4	4,309	0.09%
2019/02/15	1	16.80	1	16.85	17.05	0	4,241	0.00%
2019/02/14	2	16.90	2	16.90	17.15	0	4,070	0.00%
2019/02/13	15	16.20	7	16.20	16.40	8	3,827	0.21%
2019/02/12	0	0.00	2	16.00	16.05	-2	3,718	-0.05%
2019/01/29	0	0.00	1	14.95	15.10	-1	3,613	-0.03%
2019/01/28	0	15.10	0	0.00	15.05	0	3,608	0.00%
2019/01/24	0	0.00	3	14.65	14.80	-3	3,623	-0.08%
2019/01/23	0	0.00	2	14.55	14.55	-2	3,581	-0.06%
2019/01/22	0	0.00	9	14.52	14.55	-9	3,580	-0.25%
2019/01/16	1	14.20	0	0.00	14.35	1	3,668	0.03%
2019/01/15	0	0.00	4	14.15	14.20	-4	3,691	-0.11%
2019/01/14	0	0.00	1	14.05	14.05	-1	3,711	-0.03%
2019/01/11	5	14.20	4	14.20	14.20	1	3,752	0.03%
2019/01/10	0	0.00	10	14.15	14.20	-10	3,754	-0.27%
2019/01/09	1	14.40	2	14.35	14.35	-1	3,755	-0.03%
2019/01/07	1	13.65	0	0.00	13.65	1	3,733	0.03%
2019/01/04	15	13.32	0	0.00	13.45	15	3,760	0.40%
2018/12/27	0	0.00	3	14.50	14.50	-3	4,006	-0.07%
2018/12/26	4	14.33	1	14.30	14.20	3	4,016	0.07%
2018/12/25	4	14.24	17	14.30	14.20	-13	4,046	-0.32%
2018/12/24	2	14.65	0	0.00	14.65	2	4,019	0.05%
2018/12/21	14	14.74	0	0.00	14.95	14	4,042	0.35%
2018/12/17	2	15.80	1	15.85	15.80	1	4,021	0.02%
2018/12/14	2	15.85	1	15.80	15.85	1	4,088	0.02%
2018/12/13	4	15.95	10	16.00	16.05	-6	4,111	-0.15%
2018/12/11	2	15.95	1	15.85	15.85	1	4,171	0.02%
2018/12/10	5	15.85	0	0.00	15.80	5	4,204	0.12%
2018/12/07	5	16.65	4	16.60	16.60	1	4,121	0.02%
2018/12/06	1	16.95	2	16.60	16.45	-1	4,073	-0.02%
2018/12/05	0	0.00	1	17.10	17.05	-1	4,049	-0.02%
2018/12/04	1	17.40	1	17.35	17.30	0	4,125	0.00%
2018/12/03	9	17.48	5	17.40	17.50	4	4,110	0.10%
2018/11/30	5	16.90	5	17.00	17.10	0	3,861	0.00%
2018/11/29	2	16.65	0	0.00	16.50	2	3,754	0.05%
2018/11/28	0	0.00	11	16.30	16.35	-11	3,720	-0.30%
2018/11/26	10	16.50	0	0.00	16.25	10	3,718	0.27%
2018/11/23	2	16.70	2	16.98	16.35	0	3,702	0.00%
2018/11/22	13	16.44	5	16.57	16.70	8	3,519	0.23%
2018/11/19	1	16.30	1	16.45	16.50	0	3,520	0.00%
2018/11/16	0	0.00	4	15.85	15.85	-4	3,685	-0.11%
2018/11/15	0	0.00	2	15.90	15.80	-2	3,711	-0.05%
2018/11/14	2	15.75	0	0.00	15.75	2	3,725	0.05%
2018/11/13	1	15.80	11	15.77	16.00	-10	3,766	-0.27%
2018/11/09	5	16.40	4	16.41	16.05	1	3,979	0.03%
2018/11/07	10	16.25	0	0.00	16.30	10	4,070	0.25%
2018/11/06	2	16.15	0	0.00	16.05	2	4,169	0.05%
2018/11/02	10	16.74	14	16.68	16.75	-4	4,275	-0.09%
2018/11/01	0	0.00	2	16.15	16.30	-2	4,277	-0.05%
2018/10/31	24	15.64	2	15.70	15.75	22	4,575	0.48%
2018/10/29	0	0.00	1	15.10	15.10	-1	4,722	-0.02%
2018/10/26	2	15.25	0	0.00	15.25	2	4,787	0.04%
2018/10/25	1	16.10	0	0.00	15.75	1	4,873	0.02%
2018/10/24	0	0.00	14	16.73	16.70	-14	5,198	-0.27%
2018/10/23	6	16.86	8	16.70	16.70	-2	5,609	-0.04%
2018/10/22	0	0.00	1	17.40	17.40	-1	5,613	-0.02%
2018/10/17	11	17.25	2	17.10	17.15	9	5,652	0.16%
2018/10/16	2	16.93	0	0.00	16.90	2	5,653	0.04%
2018/10/15	3	17.45	3	17.45	17.25	0	5,660	0.00%
2018/10/12	1	16.95	0	0.00	16.90	1	5,626	0.02%
2018/10/11	7	16.84	0	0.00	16.75	7	5,614	0.12%
2018/10/09	0	0.00	8	18.60	18.60	-8	5,484	-0.15%
2018/10/05	2	19.35	0	0.00	19.05	2	5,455	0.04%
2018/10/04	6	20.58	0	0.00	20.30	6	5,367	0.11%
2018/10/03	2	20.55	0	0.00	20.50	2	5,380	0.04%
2018/10/02	1	21.35	2	21.40	21.15	-1	5,441	-0.02%
2018/10/01	1	21.15	11	21.07	21.30	-10	5,589	-0.18%
2018/09/28	3	21.08	0	0.00	21.15	3	5,687	0.05%
2018/09/27	13	21.74	0	0.00	21.35	13	5,676	0.23%
2018/09/26	1	21.50	4	21.55	21.40	-3	5,626	-0.05%
2018/09/21	0	0.00	72	21.19	21.35	-72	5,751	-1.25%
2018/09/20	16	21.22	9	21.19	21.25	7	5,778	0.12%
2018/09/19	71	22.30	0	0.00	22.05	71	5,749	1.23%
2018/09/18	0	0.00	1	21.55	21.40	-1	5,773	-0.02%
2018/09/17	1	21.70	6	21.54	21.70	-5	5,846	-0.09%
2018/09/14	0	0.00	2	20.50	20.95	-2	5,829	-0.03%
2018/09/13	0	0.00	281	20.27	20.25	-281	5,831	-4.82%	大賣/鉅額交易
2018/09/11	0	0.00	2	20.00	20.50	-2	5,845	-0.03%
2018/09/10	3	19.80	10	20.20	20.25	-7	5,816	-0.12%
2018/09/07	2	21.85	4	21.49	21.40	-2	5,732	-0.03%
2018/09/06	2	22.25	0	0.00	22.35	2	5,723	0.03%
2018/09/05	1	22.80	0	0.00	22.70	1	5,697	0.02%
2018/09/04	0	0.00	52	23.20	23.05	-52	5,693	-0.91%
2018/09/03	0	0.00	77	23.15	23.05	-77	5,729	-1.34%
2018/08/31	4	22.88	25	22.85	22.80	-21	5,720	-0.37%
2018/08/29	7	23.15	0	0.00	23.15	7	5,768	0.12%
2018/08/27	23	23.11	1	23.10	23.10	22	5,802	0.38%
2018/08/24	89	23.28	9	23.08	23.00	80	5,806	1.38%
2018/08/23	195	23.17	33	23.39	23.80	162	5,783	2.80%	大買/鉅額交易
2018/08/22	120	22.18	0	0.00	22.20	120	5,559	2.16%	大買/鉅額交易
2018/08/20	10	22.05	0	0.00	22.05	10	5,544	0.18%
2018/08/17	10	22.00	2	22.00	21.70	8	5,499	0.15%
2018/08/16	7	20.99	0	0.00	21.20	7	5,382	0.13%
2018/08/15	0	0.00	5	21.45	21.40	-5	5,392	-0.09%
2018/08/14	46	21.70	1	21.65	22.20	45	5,323	0.85%
2018/08/13	9	22.45	10	22.45	22.05	-1	5,275	-0.02%
2018/08/10	1	23.55	2	23.90	23.50	-1	5,161	-0.02%
2018/08/09	5	23.31	9	23.28	23.65	-4	5,148	-0.08%
2018/08/08	9	24.29	0	0.00	24.25	9	5,070	0.18%
2018/08/07	31	24.94	6	25.35	24.50	25	5,041	0.50%
2018/08/06	8	26.80	3	27.13	26.75	5	4,767	0.10%
2018/08/03	2	26.55	0	0.00	26.40	2	4,706	0.04%
2018/08/02	1	26.85	0	0.00	26.70	1	4,799	0.02%
2018/08/01	10	27.50	0	0.00	27.55	10	4,725	0.21%
2018/07/31	17	27.09	13	27.43	26.90	4	4,639	0.09%
2018/07/30	10	27.18	7	26.03	27.60	3	4,313	0.07%
2018/07/27	3	24.90	4	25.16	25.10	-1	3,894	-0.03%
2018/07/26	1	24.75	0	0.00	24.80	1	3,871	0.03%
2018/07/23	2	23.85	0	0.00	23.85	2	3,801	0.05%
2018/07/20	1	24.30	0	0.00	24.25	1	3,814	0.03%
2018/07/19	3	24.62	0	0.00	24.60	3	3,831	0.08%
2018/07/17	2	24.65	2	24.75	24.50	0	3,872	0.00%
2018/07/16	1	25.25	0	0.00	25.05	1	4,030	0.02%
2018/07/10	1	24.60	1	25.30	24.90	0	4,040	0.00%
2018/07/06	0	0.00	3	23.70	23.75	-3	3,846	-0.08%
2018/07/05	2	23.48	0	0.00	23.05	2	3,845	0.05%
2018/07/04	0	0.00	1	23.70	23.70	-1	4,001	-0.02%
2018/07/03	7	25.50	0	0.00	25.25	7	3,992	0.18%
2018/06/27	22	26.58	1	26.40	26.40	21	3,717	0.56%
2018/06/26	5	26.13	0	0.00	26.05	5	3,635	0.14%
2018/06/25	2	27.40	0	0.00	26.85	2	3,539	0.06%
2018/06/22	1	27.50	0	0.00	27.40	1	3,494	0.03%
2018/06/21	1	28.40	0	0.00	28.40	1	3,478	0.03%
2018/06/20	6	28.83	0	0.00	28.55	6	3,504	0.17%
2018/06/19	3	28.88	0	0.00	28.80	3	3,489	0.09%
2018/06/15	4	30.08	0	0.00	30.00	4	3,478	0.12%
2018/06/14	1	30.85	0	0.00	30.65	1	3,462	0.03%
2018/06/13	1	31.60	0	0.00	31.60	1	3,434	0.03%
2018/06/12	0	0.00	1	31.65	31.65	-1	3,443	-0.03%
2018/06/11	2	31.35	1	31.30	31.55	1	3,459	0.03%
2018/06/06	2	33.30	8	33.40	33.35	-6	3,498	-0.17%
2018/06/05	8	33.95	1	33.20	33.30	7	3,506	0.20%
2018/06/04	0	0.00	1	33.95	33.95	-1	3,506	-0.03%
2018/05/31	1	32.10	0	0.00	33.25	1	3,634	0.03%
2018/05/30	0.3	32.10	8	32.15	32.10	-7.7	3,662	-0.21%
2018/05/29	8	32.45	0	0.00	32.50	8	3,714	0.22%
2018/05/22	0	0.00	0.1	33.10	33.10	-0.1	4,115	0.00%
2018/05/18	2	33.70	4	33.65	33.70	-2	4,158	-0.05%
2018/05/17	1	33.80	0	0.00	33.85	1	4,175	0.02%
2018/05/16	0	0.00	6	34.94	34.30	-6	4,153	-0.14%
2018/05/11	0	0.00	1	34.35	34.65	-1	4,198	-0.02%
2018/05/10	0.1	33.50	0	0.00	33.50	0.1	4,197	0.00%
2018/05/08	0	0.00	6	34.70	35.20	-6	4,133	-0.15%
2018/05/07	0	0.00	10	34.75	34.60	-10	4,137	-0.24%
2018/05/04	8	35.20	0	0.00	35.30	8	4,241	0.19%
2018/05/03	2	35.00	1	35.20	35.70	1	4,286	0.02%
2018/04/26	2	35.30	0	0.00	35.00	2	4,413	0.05%
2018/04/25	6	37.15	0	0.00	36.30	6	4,699	0.13%
2018/04/24	2	36.60	6	36.95	37.00	-4	4,688	-0.09%
2018/04/23	4	36.60	1	37.00	37.30	3	4,693	0.06%
2018/04/20	2	35.75	0	0.00	37.20	2	4,703	0.04%
2018/04/17	0	0.00	5	34.30	34.50	-5	4,647	-0.11%
2018/04/16	2	34.75	0	0.00	34.95	2	4,769	0.04%
2018/04/13	5	35.70	1	35.10	35.20	4	4,904	0.08%
2018/04/12	2	35.65	0	0.00	35.50	2	5,264	0.04%
2018/04/11	0	0.00	32	35.47	35.00	-32	5,325	-0.60%
2018/04/10	4	35.45	0	0.00	35.45	4	5,281	0.08%
2018/04/09	0.1	32.30	4	32.50	32.25	-3.9	5,146	-0.08%
2018/04/03	0	0.00	9	32.74	32.75	-9	5,138	-0.18%
2018/03/30	6	32.50	0	0.00	32.35	6	5,521	0.11%
2018/03/29	1	33.15	0	0.00	32.80	1	5,541	0.02%
2018/03/27	1	32.90	0	0.00	32.80	1	5,678	0.02%
2018/03/26	8.1	32.40	0	0.00	32.20	8.1	5,839	0.14%
2018/03/23	5	33.03	4	33.26	32.85	1	5,831	0.02%
2018/03/21	9.1	34.41	1	35.10	34.25	8.1	5,932	0.14%
2018/03/20	10	35.00	0	0.00	35.15	10	6,175	0.16%
2018/03/19	1	35.85	0	0.00	36.00	1	6,203	0.02%
2018/03/16	1.1	36.65	0	0.00	36.65	1.1	6,273	0.02%
2018/03/15	1	37.25	0	0.00	37.25	1	6,276	0.02%
2018/03/14	1	37.75	1	37.70	37.75	0	6,286	0.00%
2018/03/13	2	37.70	7	37.98	37.60	-5	6,329	-0.08%
2018/03/12	1	37.55	3	37.55	37.60	-2	6,478	-0.03%
2018/03/09	0	0.00	1	36.85	36.80	-1	6,687	-0.01%
2018/03/08	0	0.00	2	36.58	36.50	-2	6,698	-0.03%
2018/03/07	0	0.00	1	36.50	36.10	-1	6,789	-0.01%
2018/03/06	5	34.51	8	35.33	36.10	-3	6,922	-0.04%
2018/03/05	4.1	37.67	0	0.00	36.15	4.1	6,935	0.06%
2018/03/02	1.1	37.92	2	37.08	37.65	-0.9	6,967	-0.01%
2018/02/27	6	36.90	0	0.00	36.55	6	6,965	0.09%
2018/02/26	1	37.00	3	36.97	37.00	-2	6,882	-0.03%
2018/02/23	1	34.40	1	33.30	34.70	0	6,714	0.00%
2018/02/21	0	0.00	1	32.00	32.40	-1	6,875	-0.01%
2018/02/12	1	31.15	0	0.00	31.05	1	6,984	0.01%
2018/02/09	2	29.55	3	30.77	31.55	-1	7,023	-0.01%
2018/02/08	1	32.00	0	0.00	32.05	1	7,031	0.01%
2018/02/07	0	0.00	1	32.10	31.65	-1	7,052	-0.01%
2018/02/06	8	31.26	0	0.00	31.20	8	7,074	0.11%
2018/02/05	1	33.90	0	0.00	34.20	1	6,997	0.01%
2018/02/02	1	35.15	0	0.00	34.80	1	7,066	0.01%
2018/02/01	1	34.50	4	34.25	34.50	-3	7,156	-0.04%
2018/01/31	4	33.38	0	0.00	33.40	4	7,224	0.06%
2018/01/29	1	33.90	12	34.18	33.70	-11	7,487	-0.15%
2018/01/26	1	35.00	0	0.00	35.00	1	7,417	0.01%
2018/01/24	1	35.80	0	0.00	36.00	1	7,553	0.01%
2018/01/23	0	0.00	0	36.00	36.00	0	7,637	0.00%
2018/01/19	8	35.85	3	36.47	36.45	5	7,686	0.07%
2018/01/18	1	37.95	0	0.00	37.75	1	7,468	0.01%
2018/01/17	1	37.70	0	0.00	37.75	1	7,545	0.01%
2018/01/16	1	37.85	0	0.00	37.95	1	7,750	0.01%
2018/01/10	2	37.20	0	0.00	37.25	2	8,355	0.02%
2018/01/09	0	0.00	5	37.90	38.00	-5	8,291	-0.06%
2018/01/08	9	38.36	43	38.52	38.00	-34	8,252	-0.41%
2018/01/03	0	0.00	20	41.03	40.95	-20	8,418	-0.24%
2018/01/02	2	41.45	0	0.00	41.45	2	8,679	0.02%