榮成 (1909)-元大-城東券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
15.20
漲跌
▼0.15
漲幅
-0.98%
成交量
1,004張
產業
上市造紙類股
780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-城東券商分點個股進出

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-城東券商分點個股進出
元大-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	15.25	0	0.00	15.20	1	2,037	0.05%
2024/05/09	3	15.35	0	0.00	15.20	3	2,002	0.15%
2024/05/06	0.2	15.75	0	0.00	15.60	0.2	1,948	0.01%
2024/05/03	12	15.73	0	0.00	15.70	12	1,926	0.62%
2024/04/30	0	15.73	0	0.00	15.60	0	1,867	0.00%
2024/04/26	2	15.28	0	0.00	15.45	2	1,789	0.11%
2024/04/25	5	15.62	2	15.78	15.50	3	1,767	0.17%
2024/04/24	0	0.00	2	15.30	15.20	-2	1,613	-0.12%
2024/04/16	6	14.55	0	0.00	14.55	6	1,488	0.40%
2024/04/15	1	15.00	0	0.00	14.70	1	1,452	0.07%
2024/04/11	5	14.85	0	0.00	14.85	5	1,415	0.35%
2024/04/10	0	0.00	4	15.25	15.10	-4	1,400	-0.29%
2024/04/08	0	0.00	0.2	14.95	15.00	-0.2	1,327	-0.01%
2024/03/26	1	14.60	0	0.00	14.50	1	1,195	0.08%
2024/03/25	30	14.70	30	14.65	14.70	0	1,183	0.00%
2024/03/13	0	0.00	3	14.40	14.45	-3	1,235	-0.24%
2024/03/04	5	14.37	10	14.13	14.30	-5	1,159	-0.43%
2024/02/21	0	0.00	0	14.20	14.15	0	1,131	0.00%
2024/02/19	0	0.00	5	14.35	14.35	-5	1,145	-0.44%
2024/01/24	0.9	14.15	0	0.00	14.10	0.9	1,224	0.07%
2024/01/17	1	13.90	0	0.00	13.90	1	1,266	0.08%
2024/01/16	2	14.00	0	0.00	14.00	2	1,285	0.16%
2024/01/15	0	0.00	6	14.30	14.25	-6	1,273	-0.47%
2023/12/25	0	0.00	1	14.65	14.65	-1	1,813	-0.06%
2023/12/13	0	14.68	0	0.00	14.50	0	1,756	0.00%
2023/12/12	6	14.69	0	0.00	14.70	6	1,736	0.35%
2023/12/11	0	0.00	100	14.92	14.85	-100	1,743	-5.74%
2023/12/08	1	14.85	0	0.00	14.85	1	1,740	0.06%
2023/11/24	30	14.85	0	0.00	14.75	30	1,713	1.75%
2023/11/23	30	14.85	0	0.00	14.95	30	1,704	1.76%
2023/11/22	40	14.85	0	0.00	14.95	40	1,720	2.32%
2023/11/17	0	0.00	50	14.60	14.65	-50	1,716	-2.91%
2023/10/27	3	13.90	0	0.00	13.95	3	1,960	0.15%
2023/10/26	1	14.00	0	0.00	13.95	1	2,034	0.05%
2023/10/20	1	14.15	0	0.00	14.15	1	2,178	0.05%
2023/10/12	5	14.20	0	0.00	14.25	5	1,999	0.25%
2023/10/11	1	14.45	0	0.00	14.20	1	1,990	0.05%
2023/10/05	3	14.10	0	0.00	14.15	3	1,963	0.15%
2023/10/04	1	14.35	0	0.00	14.20	1	1,945	0.05%
2023/09/25	6	14.75	0	0.00	14.75	6	2,052	0.29%
2023/09/18	50	15.00	0	0.00	15.05	50	2,299	2.17%
2023/09/15	0.2	15.05	0	0.00	15.00	0.2	2,357	0.01%
2023/09/14	0	14.95	0	0.00	14.90	0	2,363	0.00%
2023/09/13	4	14.85	0	0.00	14.80	4	2,359	0.17%
2023/08/28	1	14.60	10	14.55	14.65	-9	2,582	-0.35%
2023/08/17	7	14.54	0	0.00	14.60	7	2,647	0.26%
2023/08/11	7	15.52	0	0.00	15.40	7	2,579	0.27%
2023/08/07	0	0.00	5	16.46	16.50	-5	2,564	-0.20%
2023/07/31	2	17.05	0	0.00	17.00	2	2,552	0.08%
2023/07/28	0	0.00	2	16.80	16.80	-2	2,491	-0.08%
2023/07/27	2	16.90	0	0.00	16.90	2	2,463	0.08%
2023/07/20	50	16.05	0	0.00	16.25	50	2,723	1.84%
2023/07/17	2	16.40	1	16.50	16.45	1	4,139	0.02%
2023/07/05	2	17.20	0	0.00	17.10	2	4,134	0.05%
2023/07/04	30	17.15	0.1	17.20	17.25	29.9	4,132	0.72%
2023/06/26	3.1	17.28	0	0.00	17.25	3.1	3,893	0.08%
2023/06/15	0	0.00	1	16.60	16.55	-1	3,780	-0.03%
2023/06/14	0	0.00	1	16.75	16.70	-1	3,824	-0.03%
2023/06/07	0	0.00	1	17.15	17.15	-1	3,990	-0.03%
2023/06/06	6	17.15	0	0.00	17.10	6	4,027	0.15%
2023/06/01	1	16.95	1	17.00	16.90	0	3,977	0.00%
2023/05/31	0	0.00	3	16.60	16.65	-3	3,959	-0.08%
2023/05/25	0	0.00	3	16.90	16.85	-3	4,008	-0.07%
2023/05/05	3	17.25	0	0.00	17.25	3	4,219	0.07%
2023/05/04	0.1	17.10	0	0.00	17.25	0.1	4,309	0.00%
2023/05/02	1	17.30	1	17.10	17.20	0	4,531	0.00%
2023/04/28	1	17.40	0	0.00	17.20	1	4,673	0.02%
2023/04/26	0	0.00	1	17.45	17.80	-1	4,738	-0.02%
2023/04/25	11	17.58	10	17.40	17.50	1	4,695	0.02%
2023/04/24	23	18.00	14	18.04	18.20	9	4,601	0.20%
2023/04/21	16	18.34	9	17.63	17.40	7	4,338	0.16%
2023/04/20	11	18.36	10	17.72	17.60	1	3,709	0.03%
2023/04/19	0.5	17.45	0	0.00	17.40	0.5	3,469	0.01%
2023/04/18	0	0.00	1	17.75	17.65	-1	3,586	-0.03%
2023/04/17	2	17.80	0	0.00	17.75	2	3,883	0.05%
2023/04/14	1	18.00	1	17.95	17.95	0	4,183	0.00%
2023/04/11	1	17.25	0	0.00	17.50	1	4,338	0.02%
2023/03/29	0	0.00	75	16.96	16.90	-75	4,563	-1.64%
2023/03/28	0	0.00	44	17.02	17.00	-44	4,613	-0.95%
2023/03/27	0	0.00	61	17.05	17.05	-61	4,637	-1.32%
2023/03/24	5	16.95	21	17.00	17.05	-16	4,748	-0.34%
2023/03/16	100	16.80	0	0.00	16.50	100	4,745	2.11%
2023/03/13	1	17.25	10	17.25	17.35	-9	4,701	-0.19%
2023/03/10	4	17.65	0	0.00	17.55	4	4,684	0.09%
2023/03/09	0	0.00	1	18.05	17.95	-1	4,636	-0.02%
2023/03/01	0	0.00	1	18.50	18.50	-1	4,571	-0.02%
2023/02/22	0	0.00	1	18.65	18.65	-1	4,542	-0.02%
2023/02/21	0	18.90	0	0.00	18.65	0	4,546	0.00%
2023/02/20	0	0.00	9	18.60	18.90	-9	4,597	-0.20%
2023/02/17	0	0.00	0.6	18.30	18.55	-0.6	4,603	-0.01%
2023/02/16	0	0.00	2	18.35	18.35	-2	4,690	-0.04%
2023/02/13	9.2	17.85	0.4	17.80	18.15	8.8	4,813	0.18%
2023/02/10	100	17.95	0	0.00	17.95	100	4,808	2.08%
2023/02/08	0	0.00	2	18.20	18.20	-2	4,769	-0.04%
2023/02/03	1	18.80	0	0.00	18.70	1	4,622	0.02%
2023/02/02	20.1	18.60	0	0.00	18.60	20.1	4,548	0.44%
2023/02/01	1	18.30	2	18.45	18.65	-1	4,444	-0.02%
2023/01/30	0	0.00	0	18.20	18.30	0	4,170	0.00%
2023/01/16	0	0.00	3	17.15	16.75	-3	3,891	-0.08%
2023/01/12	0	0.00	1	17.50	17.65	-1	3,810	-0.03%
2023/01/09	0	0.00	20	17.30	17.10	-20	3,554	-0.56%
2023/01/06	1	17.30	1	17.40	17.25	0	3,404	0.00%
2023/01/05	10	17.26	10	17.20	17.20	0	3,295	0.00%
2023/01/04	20	17.00	1	17.15	17.15	19	3,003	0.63%
2023/01/03	1	16.25	0	0.00	16.25	1	2,708	0.04%
2022/12/30	2	16.45	5	16.35	16.35	-3	2,646	-0.11%
2022/12/29	0	0.00	2	15.73	15.80	-2	2,510	-0.08%
2022/12/16	0	0.00	0.3	16.10	15.80	-0.3	2,185	-0.01%
2022/12/13	4	15.40	0	0.00	15.35	4	2,002	0.20%
2022/11/29	0	0.00	100	16.13	16.20	-100	1,984	-5.04%
2022/11/24	0	0.00	0.1	16.40	16.45	-0.1	2,049	0.00%
2022/11/22	1	16.00	0	0.00	16.00	1	2,005	0.05%
2022/11/16	0	0.00	5	16.65	16.65	-5	1,945	-0.26%
2022/11/15	1	16.55	0	0.00	16.60	1	1,967	0.05%
2022/11/11	1	16.30	2	16.28	16.25	-1	1,815	-0.06%
2022/11/10	0	0.00	1	15.65	15.70	-1	1,706	-0.06%
2022/11/09	0	0.00	13	15.47	15.60	-13	1,712	-0.76%
2022/11/08	0	0.00	10	15.38	15.35	-10	1,698	-0.59%
2022/11/07	0	0.00	10	15.12	15.20	-10	1,699	-0.59%
2022/11/01	0	0.00	4	14.95	14.95	-4	1,729	-0.23%
2022/10/28	2	15.15	0	0.00	14.90	2	1,796	0.11%
2022/10/27	0	0.00	5	15.05	15.10	-5	1,817	-0.28%
2022/10/24	10	14.95	0	0.00	14.90	10	1,834	0.55%
2022/10/11	0	0.00	5	15.40	15.30	-5	1,787	-0.28%
2022/10/05	2	15.20	2	15.40	15.45	0	1,822	0.00%
2022/10/03	5	14.80	0	0.00	14.85	5	1,898	0.26%
2022/09/28	2	14.30	3	14.43	14.35	-1	1,963	-0.05%
2022/09/22	100	14.90	0	0.00	15.05	100	2,162	4.62%
2022/09/21	3	15.15	0	0.00	15.20	3	2,153	0.14%
2022/09/15	2	15.15	0	0.00	15.15	2	2,211	0.09%
2022/09/12	5	15.20	0	0.00	15.25	5	2,298	0.22%
2022/09/08	0.2	15.30	0	0.00	15.15	0.2	2,312	0.01%
2022/09/07	3	15.20	0	0.00	15.05	3	2,311	0.13%
2022/09/05	1	16.05	5	16.05	16.00	-4	2,331	-0.17%
2022/09/02	6	16.32	0	0.00	16.30	6	2,367	0.25%
2022/09/01	2	16.50	2	16.25	16.55	0	2,357	0.00%
2022/08/31	5	16.55	35	16.55	16.55	-30	2,376	-1.26%
2022/08/25	5	15.98	0	0.00	16.00	5	2,338	0.21%
2022/08/24	1	16.00	0	0.00	15.95	1	2,362	0.04%
2022/08/23	3	15.90	0	0.00	15.90	3	2,377	0.13%
2022/08/22	3	16.13	1	16.15	16.10	2	2,375	0.08%
2022/08/19	5	15.50	0	0.00	15.70	5	2,268	0.22%
2022/08/18	5	15.40	48	15.50	15.50	-43	2,268	-1.90%
2022/08/17	48	15.45	0	0.00	15.40	48	2,272	2.11%
2022/08/12	0	0.00	0	15.00	15.00	0	2,273	0.00%
2022/08/10	0	0.00	1	14.70	14.65	-1	2,342	-0.04%
2022/08/09	0.1	14.55	0	0.00	14.70	0.1	2,389	0.00%
2022/07/25	5	15.77	50	15.70	15.85	-45	3,337	-1.35%
2022/07/08	0.7	15.51	0	0.00	15.40	0.7	3,361	0.02%
2022/07/07	50	15.34	0	0.00	15.30	50	3,368	1.48%
2022/07/06	0	0.00	6	15.65	15.40	-6	3,361	-0.18%
2022/07/04	0	0.00	1,023	16.20	16.05	-1,023	3,316	-30.85%	大賣/鉅額交易
2022/07/01	6	16.50	0	0.00	16.10	6	3,294	0.18%
2022/06/28	5	17.60	6	17.60	17.45	-1	3,221	-0.03%
2022/06/27	0	0.00	1	17.60	17.60	-1	3,231	-0.03%
2022/06/24	3	17.22	0	0.00	17.25	3	3,245	0.09%
2022/06/23	6	16.95	0	0.00	16.95	6	3,304	0.18%
2022/06/21	0	0.00	8.4	17.31	17.50	-8.4	3,336	-0.25%
2022/06/07	3	18.15	0	0.00	18.20	3	3,476	0.09%
2022/06/02	4	18.15	0	0.00	18.05	4	3,693	0.11%
2022/05/25	6	18.00	0	0.00	17.90	6	3,890	0.15%
2022/05/24	6	18.10	0	0.00	17.85	6	3,962	0.15%
2022/05/23	0	0.00	30	18.05	18.05	-30	3,985	-0.75%
2022/05/18	6	17.83	0	0.00	18.00	6	4,072	0.15%
2022/05/16	6.1	17.55	2	17.60	17.55	4.1	4,012	0.10%
2022/05/12	32	17.79	0	0.00	17.30	32	3,961	0.81%
2022/05/11	0	0.00	2	18.75	18.75	-2	3,796	-0.05%
2022/05/10	0	0.00	1	19.35	19.35	-1	3,739	-0.03%
2022/05/09	0	0.00	4	19.85	19.55	-4	3,687	-0.11%
2022/05/06	1	19.90	0	0.00	20.00	1	3,743	0.03%
2022/05/04	2	20.65	1	20.60	20.30	1	3,881	0.03%
2022/05/03	6	21.31	2	20.95	20.70	4	3,859	0.10%
2022/04/21	0	0.00	2.4	21.28	21.15	-2.4	3,674	-0.06%
2022/04/08	0	0.00	1	21.20	21.30	-1	4,070	-0.02%
2022/04/07	1	20.95	0	0.00	20.90	1	4,086	0.02%
2022/04/01	1	21.20	0	0.00	21.40	1	4,172	0.02%
2022/03/31	0	0.00	0	21.35	21.40	0	4,465	0.00%
2022/03/25	4	21.09	0	0.00	20.90	4	4,695	0.09%
2022/03/24	2	21.20	0	0.00	21.40	2	4,671	0.04%
2022/03/23	2	21.30	0	0.00	21.35	2	4,694	0.04%
2022/03/21	25	21.45	0	0.00	21.50	25	4,885	0.51%
2022/03/17	0.1	21.00	1	20.85	20.95	-0.9	5,248	-0.02%
2022/03/11	0.3	20.65	0	0.00	20.60	0.3	5,421	0.01%
2022/03/08	2	19.40	0	0.00	19.20	2	5,494	0.04%
2022/03/04	0	0.00	4	21.50	21.45	-4	5,458	-0.07%
2022/03/01	0	21.90	0	0.00	21.80	0	5,678	0.00%
2022/02/25	2	21.60	2	21.60	21.60	0	5,733	0.00%
2022/02/24	5	21.81	0	0.00	21.70	5	5,783	0.09%
2022/02/22	2	22.75	18	22.61	22.45	-16	5,772	-0.28%
2022/02/21	0.4	23.24	0	0.00	23.20	0.4	5,849	0.01%
2022/02/16	2	22.45	0	22.55	22.50	2	6,176	0.03%
2022/02/11	4	22.90	0	0.00	22.90	4	6,319	0.06%
2022/01/26	10	21.90	0	0.00	22.05	10	6,721	0.15%
2022/01/25	3	22.18	0	0.00	22.05	3	7,132	0.04%
2022/01/21	4	22.95	4	22.95	22.85	0	7,444	0.00%
2022/01/18	0	23.05	0	0.00	22.90	0	7,684	0.00%
2022/01/14	0	0.00	3	23.10	23.15	-3	7,691	-0.04%
2022/01/13	0	0.00	1	23.60	23.60	-1	7,693	-0.01%
2022/01/12	0	0.00	2	23.30	23.55	-2	7,741	-0.03%
2022/01/11	3	23.10	3	23.10	23.10	0	7,689	0.00%
2022/01/07	4	23.61	0	0.00	23.50	4	7,758	0.05%
2022/01/06	2	23.85	0	0.00	23.80	2	7,744	0.03%
2022/01/03	5	24.08	0	0.00	24.10	5	8,236	0.06%
2021/12/29	4	24.45	0	0.00	24.45	4	8,814	0.05%
2021/12/28	3	24.38	0	0.00	24.25	3	8,912	0.03%
2021/12/27	3	24.87	2	24.90	24.55	1	8,969	0.01%
2021/12/24	20	24.27	10	24.58	24.55	10	8,872	0.11%
2021/12/23	1	24.00	1	24.00	24.20	0	8,763	0.00%
2021/12/22	1.5	23.95	0	0.00	23.85	1.5	8,899	0.02%
2021/12/21	4	23.85	0	0.00	23.85	4	9,672	0.04%
2021/12/20	3	23.80	1	23.70	23.75	2	10,919	0.02%
2021/12/16	16	23.40	15	23.55	23.40	1	11,709	0.01%
2021/12/15	3	23.53	2	23.45	23.50	1	11,757	0.01%
2021/12/14	2	23.75	21	24.64	23.60	-19	11,674	-0.16%
2021/12/10	16.5	23.84	0	0.00	23.80	16.5	11,436	0.14%
2021/12/09	4.1	24.40	0	0.00	24.10	4.1	11,418	0.04%
2021/12/08	2	24.45	0	0.00	24.50	2	11,350	0.02%
2021/12/07	11	24.49	0	0.00	24.55	11	11,364	0.10%
2021/12/06	2	24.45	0	0.00	24.60	2	11,348	0.02%
2021/12/03	8	24.64	1	24.80	24.55	7	11,460	0.06%
2021/12/02	9	24.55	10	24.07	24.55	-1	11,521	-0.01%
2021/12/01	0	0.00	1	23.80	24.10	-1	11,489	-0.01%
2021/11/30	6	24.10	0	0.00	24.15	6	11,498	0.05%
2021/11/29	4	23.71	2	23.90	23.70	2	11,497	0.02%
2021/11/26	1	24.55	0	0.00	24.35	1	11,492	0.01%
2021/11/25	1	24.95	0	0.00	25.15	1	11,641	0.01%
2021/11/24	0	0.00	30	24.80	24.90	-30	11,883	-0.25%
2021/11/23	10	24.45	5	24.95	24.30	5	12,181	0.04%
2021/11/22	0	0.00	10	24.95	24.95	-10	12,441	-0.08%
2021/11/19	20	25.15	0	0.00	25.00	20	12,794	0.16%
2021/11/18	21	25.64	4	25.43	25.35	17	13,135	0.13%
2021/11/17	3	24.85	1	24.80	24.90	2	13,576	0.01%
2021/11/16	0	0.00	7	25.54	25.45	-7	14,031	-0.05%
2021/11/15	0	0.00	12	25.10	25.00	-12	14,288	-0.08%
2021/11/12	0	0.00	2	25.50	25.35	-2	14,419	-0.01%
2021/11/11	0	25.25	0	0.00	25.25	0	14,487	0.00%
2021/11/09	1	25.60	0.1	25.30	25.50	1	14,727	0.01%
2021/11/08	0	0.00	10	25.60	25.50	-10	14,830	-0.07%
2021/11/05	1	24.95	0	0.00	25.20	1	14,893	0.01%
2021/11/04	40	25.41	38	25.38	25.10	2	14,941	0.01%
2021/11/03	18	25.55	21	25.77	25.55	-3	14,868	-0.02%
2021/11/02	11	25.61	9	25.62	25.75	2	14,598	0.01%
2021/11/01	7	24.41	9	24.57	24.70	-2	14,140	-0.01%
2021/10/29	4	24.05	2	24.00	24.00	2	13,986	0.01%
2021/10/28	2	23.25	8	23.30	23.25	-6	13,892	-0.04%
2021/10/27	0	0.00	10	23.35	23.20	-10	13,948	-0.07%
2021/10/26	1	23.65	44	23.72	23.50	-43	13,963	-0.31%
2021/10/25	0	0.00	1	24.00	24.15	-1	14,064	-0.01%
2021/10/22	4	23.75	0	0.00	23.85	4	14,236	0.03%
2021/10/21	1	24.10	40	24.08	24.25	-39	14,331	-0.27%
2021/10/20	2	23.75	1	23.85	23.90	1	14,407	0.01%
2021/10/19	0	0.00	9	23.75	23.75	-9	14,536	-0.06%
2021/10/18	8	24.10	3	24.30	23.75	5	14,696	0.03%
2021/10/15	42	23.69	90	23.60	23.60	-48	14,801	-0.32%
2021/10/14	0	0.00	11	23.25	23.30	-11	14,915	-0.07%
2021/10/13	88	23.28	35	23.44	22.95	53	14,981	0.35%
2021/10/12	5	23.22	95	23.35	23.35	-90	15,093	-0.60%
2021/10/08	29	24.38	39	24.36	23.80	-10	15,197	-0.07%
2021/10/07	31	24.69	30	24.54	24.60	1	15,341	0.01%
2021/10/06	25	24.83	0	0.00	24.40	25	15,683	0.16%
2021/10/05	24	25.98	22	26.15	26.20	2	15,845	0.01%
2021/10/04	1	26.50	7	26.00	26.00	-6	16,253	-0.04%
2021/10/01	41	26.79	47	27.17	26.60	-6	17,458	-0.03%
2021/09/30	29	28.15	44	27.68	28.15	-15	19,544	-0.08%
2021/09/29	47	28.20	52	27.35	27.35	-5	20,578	-0.02%
2021/09/28	159	28.92	55	29.20	28.00	104	20,798	0.50%	大買/鉅額交易
2021/09/27	174	28.66	136.2	29.03	29.10	37.8	20,738	0.18%	大買/大賣/
2021/09/24	15.2	27.42	39	27.75	27.50	-23.9	20,876	-0.11%
2021/09/23	8.1	25.87	6	25.85	26.30	2.1	21,071	0.01%
2021/09/22	6	25.37	0	0.00	25.15	6	21,199	0.03%
2021/09/17	5	25.96	0	0.00	25.90	5	21,437	0.02%
2021/09/16	0	26.50	0	0.00	26.20	0	21,692	0.00%
2021/09/15	2	26.03	0	0.00	26.75	2	22,009	0.01%
2021/09/14	3	26.58	0	0.00	26.50	3	23,056	0.01%
2021/09/13	25	26.92	25	26.86	26.95	0	24,384	0.00%
2021/09/10	4	26.83	0	0.00	26.90	4	24,983	0.02%
2021/09/09	7	26.75	0	0.00	26.85	7	25,064	0.03%
2021/09/08	14	26.37	0	0.00	26.15	14	25,148	0.06%
2021/09/07	18	26.80	0	0.00	26.85	18	25,156	0.07%
2021/09/06	4	26.79	45	27.04	27.05	-41	25,237	-0.16%
2021/09/03	4	27.36	10	27.35	27.35	-6	25,676	-0.02%
2021/09/02	31	27.52	15	27.90	27.40	16	26,116	0.06%
2021/09/01	41	28.15	18	28.10	28.05	23	26,306	0.09%
2021/08/31	21	28.24	1.4	28.39	28.20	19.6	26,884	0.07%
2021/08/30	74	28.83	48	29.59	28.80	26	28,273	0.09%
2021/08/27	41	30.21	8	30.12	29.80	33	28,864	0.11%
2021/08/26	11	30.30	17	30.51	30.40	-6	30,057	-0.02%
2021/08/25	69	30.10	52	30.08	29.80	17	30,309	0.06%
2021/08/24	20	29.77	20.1	30.13	30.20	-0.1	30,105	0.00%
2021/08/23	50	29.12	35	29.50	29.80	15	29,992	0.05%
2021/08/20	20	29.23	44	28.89	29.35	-24	29,683	-0.08%
2021/08/19	1	27.85	0	0.00	27.25	1	29,232	0.00%
2021/08/18	2	26.33	150	26.59	27.65	-148	28,981	-0.51%	大賣/鉅額交易
2021/08/17	49	27.33	44	27.93	27.20	5	29,034	0.02%
2021/08/16	101	27.87	13.1	27.75	28.20	87.9	29,325	0.30%	大買/
2021/08/13	12	27.50	3	27.87	27.70	9	29,278	0.03%
2021/08/12	21.1	27.52	12	27.72	27.45	9.1	29,479	0.03%
2021/08/11	21	26.95	10	27.30	27.25	11	29,712	0.04%
2021/08/10	0	0.00	1	28.25	27.80	-1	30,267	0.00%
2021/08/09	0	0.00	1	28.00	27.50	-1	30,588	0.00%
2021/08/06	5	27.55	0	0.00	27.50	5	30,886	0.02%
2021/08/05	0	27.60	0	0.00	27.70	0	31,285	0.00%
2021/08/04	0	0.00	5	28.00	28.00	-5	32,036	-0.02%
2021/08/03	6	27.70	1	28.20	27.90	5	33,285	0.02%
2021/08/02	9	27.67	5	28.10	28.10	4	33,857	0.01%
2021/07/30	1	28.21	0	0.00	28.25	1	33,900	0.00%
2021/07/29	58	28.29	51	28.45	28.85	7	34,038	0.02%
2021/07/28	4	26.49	0	0.00	26.75	4	34,043	0.01%
2021/07/27	13	27.52	28	27.64	27.50	-15	34,246	-0.04%
2021/07/26	18	28.25	10	28.95	28.10	8	34,397	0.02%
2021/07/23	2	28.60	3	28.87	29.00	-1	34,542	0.00%
2021/07/22	1	27.75	1	27.75	27.90	0	34,617	0.00%
2021/07/21	19.2	28.19	2	28.23	27.95	17.2	34,729	0.05%
2021/07/20	24	28.75	5	28.86	28.70	19	35,260	0.05%
2021/07/19	9	29.73	16	29.56	29.75	-7	35,762	-0.02%
2021/07/16	46	29.58	14	29.86	29.55	32	37,051	0.09%
2021/07/15	21	29.77	24	28.80	29.80	-3	37,296	-0.01%
2021/07/14	13	28.75	9.5	28.46	28.65	3.5	37,389	0.01%
2021/07/13	58	29.93	10	28.64	28.55	48	37,654	0.13%
2021/07/12	6	30.16	109	30.12	30.00	-103	37,373	-0.28%	大賣/鉅額交易
2021/07/09	14	30.69	487.2	30.64	30.60	-473.2	37,170	-1.27%	大賣/鉅額交易
2021/07/08	548	31.22	370	32.24	31.20	178	37,200	0.48%	大買/大賣/鉅額交易
2021/07/07	314	32.10	623.5	31.58	33.00	-309.5	37,498	-0.83%	大買/大賣/鉅額交易
2021/07/06	196	30.25	285	30.53	30.20	-89	36,604	-0.24%	大買/大賣/
2021/07/05	16	28.81	42	29.20	29.30	-26	35,690	-0.07%
2021/07/02	684	28.67	53	29.41	28.75	631	35,679	1.77%	大買/鉅額交易
2021/07/01	279	29.83	114	29.64	29.15	165	35,241	0.47%	大買/大賣/鉅額交易
2021/06/30	1,064	29.10	42	29.06	29.10	1,022	34,075	3.00%	大買/鉅額交易
2021/06/29	11	28.15	42	28.15	27.95	-31	33,456	-0.09%
2021/06/28	37	27.85	83	28.43	28.05	-46	33,345	-0.14%
2021/06/25	54	28.42	57	28.44	28.40	-3	33,139	-0.01%
2021/06/24	18.5	28.33	4.3	28.25	28.05	14.3	33,230	0.04%
2021/06/23	54	28.96	1,045	29.72	28.00	-991	32,962	-3.01%	大賣/鉅額交易
2021/06/22	116.3	28.52	87	28.24	28.35	29.3	32,133	0.09%	大買/
2021/06/21	28	27.06	35	26.53	27.20	-7	31,048	-0.02%
2021/06/18	25	26.18	29	25.94	26.20	-4	30,521	-0.01%
2021/06/17	15	26.06	14	25.71	26.05	1	30,515	0.00%
2021/06/16	29	25.78	27	26.24	25.75	2	30,607	0.01%
2021/06/15	3	26.12	3	26.02	26.20	0	30,771	0.00%
2021/06/11	11	25.88	18	26.11	25.80	-7	30,806	-0.02%
2021/06/09	106	26.03	75	27.04	25.80	31	30,328	0.10%	大買/
2021/06/08	54	26.73	46	26.79	26.95	8	30,281	0.03%
2021/06/07	214	27.06	242	26.59	26.75	-28	30,078	-0.09%	大買/大賣/
2021/06/04	79	25.69	113	26.51	25.45	-34	29,176	-0.12%	大賣/
2021/06/03	287	26.63	253	26.08	26.30	34	28,926	0.12%	大買/大賣/
2021/06/02	40	24.96	27	24.27	25.00	13	27,737	0.05%
2021/06/01	37	24.05	42	23.55	24.05	-5	27,738	-0.02%
2021/05/31	35	23.46	33	23.50	23.45	2	28,031	0.01%
2021/05/28	22	23.40	22	22.75	23.40	0	28,241	0.00%
2021/05/26	39	22.65	33	22.40	22.65	6	28,940	0.02%
2021/05/25	19	22.48	1	22.65	22.45	18	29,170	0.06%
2021/05/24	6	22.44	35	22.37	22.50	-29	29,306	-0.10%
2021/05/21	2	21.53	5	21.62	21.80	-3	29,216	-0.01%
2021/05/20	7	20.89	1	21.30	20.90	6	29,656	0.02%
2021/05/19	8	21.14	49	21.07	21.65	-41	29,814	-0.14%
2021/05/18	22	20.69	14	20.76	21.40	8	29,967	0.03%
2021/05/17	19	19.87	23	19.96	19.75	-4	29,750	-0.01%
2021/05/14	76	22.61	1	21.85	21.90	75	29,442	0.25%
2021/05/13	9	23.18	15	22.30	22.75	-6	29,129	-0.02%
2021/05/12	10	26.45	7	24.59	24.30	3	28,784	0.01%
2021/05/11	73.5	29.04	88	28.53	27.00	-14.5	28,130	-0.05%
2021/05/10	26	27.81	14	27.97	27.70	12	26,837	0.04%
2021/05/07	30	26.24	28	26.25	26.30	2	26,299	0.01%
2021/05/06	35	25.98	30	26.21	26.05	5	26,174	0.02%
2021/05/05	15	26.62	16	26.69	26.20	-1	26,135	0.00%
2021/05/04	17	26.30	79.7	25.68	25.65	-62.7	26,011	-0.24%
2021/05/03	6	28.53	16	28.02	27.75	-10	25,692	-0.04%
2021/04/29	28	29.21	26	29.50	29.20	2	25,556	0.01%
2021/04/28	30	29.49	30	29.27	29.50	0	25,490	0.00%
2021/04/27	61	29.01	90	29.23	29.05	-29	25,392	-0.11%
2021/04/26	6	29.48	17	29.99	29.45	-11	25,277	-0.04%
2021/04/23	23	28.45	27	28.95	28.80	-4	24,765	-0.02%
2021/04/22	63.3	29.66	97	29.19	28.15	-33.7	24,382	-0.14%
2021/04/21	37	28.46	43	28.17	28.50	-6	23,289	-0.03%
2021/04/20	74	28.12	96	28.52	28.15	-22	22,959	-0.10%
2021/04/19	93	28.57	75	28.01	28.60	18	22,984	0.08%
2021/04/16	5	27.21	64	27.40	27.35	-59	22,491	-0.26%
2021/04/15	57	26.75	134	26.70	26.55	-77	22,548	-0.34%	大賣/
2021/04/14	41	26.28	29	26.45	26.50	12	22,414	0.05%
2021/04/13	173	28.95	23	29.08	27.45	150	22,241	0.67%	大買/鉅額交易
2021/04/12	49	26.91	33	26.93	27.70	16	21,035	0.08%
2021/04/09	38	25.21	45	25.68	25.20	-7	20,166	-0.03%
2021/04/08	3	25.37	20	25.79	25.75	-17	20,195	-0.08%
2021/04/07	29	25.25	63	25.28	25.20	-34	20,189	-0.17%
2021/04/06	33	25.44	73	25.46	25.45	-40	21,139	-0.19%
2021/04/01	15	25.27	49	25.15	25.40	-34	21,886	-0.16%
2021/03/31	2	24.95	0	0.00	25.00	2	22,025	0.01%
2021/03/30	1	25.00	2	25.05	25.05	-1	22,293	0.00%
2021/03/29	50	25.16	23	25.08	25.15	27	22,530	0.12%
2021/03/26	11	24.62	0	0.00	24.65	11	22,966	0.05%
2021/03/25	2	24.55	1	24.70	24.35	1	23,415	0.00%
2021/03/24	0	0.00	12	24.45	24.70	-12	23,412	-0.05%
2021/03/23	19	24.25	17	24.51	24.20	2	23,728	0.01%
2021/03/19	43	24.39	28	24.49	24.35	15	25,482	0.06%
2021/03/18	23	24.66	24	24.94	24.65	-1	25,393	0.00%
2021/03/17	2	24.95	13	24.66	25.00	-11	25,353	-0.04%
2021/03/16	57	25.27	66	25.40	25.05	-9	25,596	-0.04%
2021/03/15	7	26.21	12	26.40	26.00	-5	25,472	-0.02%
2021/03/12	2	26.20	15	26.16	26.50	-13	25,862	-0.05%
2021/03/11	60	26.28	51	26.84	26.20	9	25,667	0.04%
2021/03/10	67	26.50	63	26.62	26.60	4	25,320	0.02%
2021/03/09	35	26.23	39.2	26.11	26.60	-4.2	24,847	-0.02%
2021/03/08	49	25.31	62	25.44	25.25	-13	24,442	-0.05%
2021/03/05	73	25.03	49	25.35	25.10	24	24,446	0.10%
2021/03/04	13	25.38	2	25.63	25.35	11	24,527	0.04%
2021/03/03	9.4	25.02	39	24.81	25.10	-29.6	24,643	-0.12%
2021/03/02	41.5	25.26	28	24.89	23.85	13.5	24,673	0.05%
2021/02/26	1	24.65	0	0.00	24.55	1	23,870	0.00%
2021/02/25	18	24.43	29	24.63	24.50	-11	23,628	-0.05%
2021/02/24	29	23.89	75	24.82	23.75	-46	23,315	-0.20%
2021/02/23	45	24.77	38	24.86	24.90	7	22,923	0.03%
2021/02/22	73	24.48	52	24.59	24.40	21	22,613	0.09%
2021/02/19	9	24.00	52	23.78	24.00	-43	21,988	-0.20%
2021/02/18	74	23.20	17	23.30	23.40	57	21,673	0.26%
2021/02/17	20	22.35	5	22.36	22.60	15	21,185	0.07%
2021/02/05	2	20.65	0	0.00	20.60	2	21,124	0.01%
2021/02/03	1	20.10	0	0.00	20.10	1	21,083	0.00%
2021/02/02	0	0.00	10	19.85	20.10	-10	21,054	-0.05%
2021/02/01	10	19.13	0	0.00	19.80	10	21,016	0.05%
2021/01/29	5	19.50	0	0.00	19.45	5	20,990	0.02%
2021/01/28	0	0.00	2	19.65	19.55	-2	20,941	-0.01%
2021/01/27	3	19.15	0	0.00	19.45	3	20,916	0.01%
2021/01/26	2	19.85	1	19.75	19.70	1	20,753	0.00%
2021/01/25	3	19.75	16	20.12	20.25	-13	20,681	-0.06%
2021/01/21	31	19.65	32	19.72	19.55	-1	20,658	0.00%
2021/01/20	23.8	20.10	21	19.66	19.70	2.8	20,550	0.01%
2021/01/19	21	20.79	0	0.00	20.45	21	20,529	0.10%
2021/01/18	1	19.80	15	20.55	20.75	-14	20,590	-0.07%
2021/01/15	13	20.49	2.3	20.67	20.50	10.7	20,512	0.05%
2021/01/14	20	21.02	10	20.82	21.10	10	20,317	0.05%
2021/01/13	0	0.00	1	21.40	21.50	-1	20,062	0.00%
2021/01/12	37	21.81	65.4	21.71	21.65	-28.4	19,936	-0.14%
2021/01/11	11	22.77	1	22.90	22.75	10	19,579	0.05%
2021/01/08	68	22.61	8	22.94	23.00	60	19,476	0.31%
2021/01/07	41	22.54	6	22.75	22.35	35	19,165	0.18%
2021/01/06	21	22.60	0	0.00	22.30	21	19,005	0.11%
2021/01/05	6	22.38	2	22.40	22.40	4	18,620	0.02%
2021/01/04	22	23.03	3	23.42	23.00	19	18,298	0.10%
2020/12/31	72	23.19	11	23.18	23.25	61	17,806	0.34%
2020/12/30	2	23.40	11	23.44	23.20	-9	17,598	-0.05%
2020/12/29	33	23.74	20.1	23.64	23.55	12.9	17,264	0.07%
2020/12/28	42	23.03	81.2	23.30	23.30	-39.2	16,048	-0.24%
2020/12/25	12	22.65	4	23.00	22.00	8	15,075	0.05%
2020/12/24	57	22.59	8	22.34	22.60	49	14,630	0.33%
2020/12/23	20	21.68	14	21.91	21.85	6	14,265	0.04%
2020/12/22	43.9	22.00	41.5	21.76	21.10	2.4	14,034	0.02%
2020/12/21	16	22.09	62	22.15	22.15	-46	13,356	-0.34%
2020/12/18	9	21.34	3	21.55	21.70	6	12,909	0.05%
2020/12/17	16	21.30	0	0.00	21.65	16	12,765	0.13%
2020/12/16	30	21.88	55	22.06	21.95	-25	12,331	-0.20%
2020/12/15	11	20.87	3	20.83	20.85	8	11,296	0.07%
2020/12/14	10	19.96	1	20.20	20.05	9	10,747	0.08%
2020/12/11	28	19.65	33	19.83	19.70	-5	11,001	-0.05%
2020/12/10	9	20.42	17.5	20.44	20.05	-8.5	10,978	-0.08%
2020/12/09	20	19.67	5	19.76	20.05	15	10,723	0.14%
2020/12/08	58	19.27	17	19.56	19.80	41	10,876	0.38%
2020/12/07	0	0.00	1	18.90	18.60	-1	10,537	-0.01%
2020/12/04	10	18.71	5.3	18.66	18.75	4.7	10,758	0.04%
2020/12/03	24	18.77	2	18.70	18.65	22	10,834	0.20%
2020/12/02	3	19.53	1	19.20	19.20	2	10,983	0.02%
2020/12/01	10	19.00	1	19.55	19.40	9	10,885	0.08%
2020/11/30	1	19.45	54	19.31	19.05	-53	10,762	-0.49%
2020/11/27	20	18.31	25	18.49	18.50	-5	10,297	-0.05%
2020/11/26	60	17.79	36	17.66	18.10	24	10,050	0.24%
2020/11/25	30	17.00	0	0.00	16.95	30	10,420	0.29%
2020/11/24	0	0.00	1	16.90	16.85	-1	11,456	-0.01%
2020/11/19	0	0.00	15	17.00	17.00	-15	12,682	-0.12%
2020/11/18	2	17.25	2	17.10	17.05	0	12,690	0.00%
2020/11/17	0.6	17.00	0	0.00	17.10	0.6	12,685	0.00%
2020/11/13	107	17.30	3	17.37	16.85	104	12,720	0.82%	大買/鉅額交易
2020/11/12	11	16.83	4	17.05	17.00	7	12,352	0.06%
2020/11/11	0	0.00	1	17.05	17.05	-1	12,385	-0.01%
2020/11/10	11	16.56	2	16.70	16.75	9	12,326	0.07%
2020/11/09	1	16.55	6	16.48	16.50	-5	12,306	-0.04%
2020/11/06	12	16.04	0	0.00	16.00	12	12,252	0.10%
2020/11/05	1	16.15	0	0.00	16.20	1	12,325	0.01%
2020/11/04	2	16.65	2	16.40	16.35	0	12,490	0.00%
2020/11/02	2	16.15	130	16.23	16.45	-128	12,625	-1.01%	大賣/鉅額交易
2020/10/30	52	16.35	20	16.10	16.10	32	12,590	0.25%
2020/10/29	21	16.45	8	16.53	16.45	13	12,502	0.10%
2020/10/28	20	16.91	10	17.00	16.80	10	12,444	0.08%
2020/10/27	26	17.28	7	17.31	17.35	19	12,406	0.15%
2020/10/26	63	17.27	3	17.32	17.40	60	12,249	0.49%
2020/10/23	0	0.00	20	16.40	16.80	-20	12,015	-0.17%
2020/10/22	20	16.15	2	16.30	16.15	18	11,926	0.15%
2020/10/21	24	16.09	54	15.96	16.10	-30	11,877	-0.25%
2020/10/20	47	16.02	0	0.00	16.00	47	11,898	0.40%
2020/10/19	11	16.24	6	16.13	16.25	5	11,898	0.04%
2020/10/16	2	16.35	0	0.00	16.15	2	11,900	0.02%
2020/10/14	0	0.00	2	16.60	16.65	-2	12,112	-0.02%
2020/10/13	3	16.53	0	0.00	16.55	3	12,122	0.02%
2020/10/12	1	16.60	0	0.00	16.45	1	12,197	0.01%
2020/10/07	5	16.95	1	17.00	17.00	4	12,479	0.03%
2020/10/06	4	17.13	14.3	17.08	16.95	-10.3	12,455	-0.08%
2020/10/05	5	16.70	0	0.00	16.70	5	12,445	0.04%
2020/09/29	0	0.00	2	16.75	16.75	-2	12,585	-0.02%
2020/09/28	1	16.95	0	0.00	16.90	1	12,652	0.01%
2020/09/25	11	16.75	3	16.20	16.50	8	12,726	0.06%
2020/09/24	8	17.01	1	17.05	16.70	7	12,623	0.06%
2020/09/23	1	17.80	6	17.59	17.65	-5	12,487	-0.04%
2020/09/22	2	17.30	6	17.40	17.45	-4	12,466	-0.03%
2020/09/21	4	18.05	1	17.95	17.90	3	12,326	0.02%
2020/09/18	7	18.29	11	18.43	18.25	-4	12,286	-0.03%
2020/09/17	14	18.24	0	0.00	18.20	14	12,245	0.11%
2020/09/16	14	18.45	30	18.30	18.55	-16	12,087	-0.13%
2020/09/15	10	17.80	1	18.00	17.90	9	11,716	0.08%
2020/09/14	3	17.85	0	0.00	17.70	3	11,687	0.03%
2020/09/11	30	17.77	25.1	17.99	17.45	5	11,673	0.04%
2020/09/10	0	0.00	19	17.58	17.70	-19	11,860	-0.16%
2020/09/09	15	17.47	25	17.50	17.45	-10	12,503	-0.08%
2020/09/08	4	17.36	0	0.00	17.25	4	12,463	0.03%
2020/09/07	31	17.51	82	17.54	17.40	-51	12,358	-0.41%
2020/09/04	13	16.67	12	17.13	17.05	1	12,113	0.01%
2020/09/03	3	17.23	8	17.30	17.20	-5	12,388	-0.04%
2020/09/02	2	16.68	12	16.70	17.00	-10	12,253	-0.08%
2020/09/01	6	17.00	16	17.23	17.05	-10	12,117	-0.08%
2020/08/31	25	17.14	8	17.09	17.45	17	11,852	0.14%
2020/08/28	21	16.11	89	16.28	16.40	-68	11,091	-0.61%
2020/08/27	313	15.34	147	15.51	15.15	166	10,286	1.61%	大買/大賣/鉅額交易
2020/08/26	19	14.97	24	15.28	15.30	-5	9,435	-0.05%
2020/08/24	2	13.93	0	0.00	13.90	2	9,251	0.02%
2020/08/20	10	13.82	0	0.00	13.75	10	9,783	0.10%
2020/08/19	0	0.00	12	14.80	14.50	-12	9,664	-0.12%
2020/08/18	110	14.75	2	14.80	14.75	108	9,610	1.12%	大買/鉅額交易
2020/08/17	4	15.05	14	15.17	15.05	-10	9,622	-0.10%
2020/08/14	16	14.95	0	0.00	15.00	16	9,567	0.17%
2020/08/13	0	0.00	1	14.95	14.90	-1	9,576	-0.01%
2020/08/12	210	14.90	6.5	14.99	14.80	203.5	9,882	2.06%	大買/鉅額交易
2020/08/11	210	15.03	4	15.03	15.05	206	9,856	2.09%	大買/鉅額交易
2020/08/10	202	15.19	9	15.33	15.00	193	9,791	1.97%	大買/鉅額交易
2020/08/07	2	14.85	5	15.00	14.85	-3	9,679	-0.03%
2020/08/06	3	14.70	29	14.82	14.90	-26	9,658	-0.27%
2020/08/05	0	0.00	14	14.51	14.50	-14	9,551	-0.15%
2020/08/04	2	14.33	2	14.30	14.30	0	9,604	0.00%
2020/08/03	10	14.25	0	0.00	14.40	10	9,745	0.10%
2020/07/31	0	0.00	10	14.65	14.65	-10	10,163	-0.10%
2020/07/30	24	14.34	1	14.30	14.25	23	10,280	0.22%
2020/07/28	2	13.95	8	13.98	14.20	-6	10,367	-0.06%
2020/07/27	26	14.32	62	14.18	14.15	-36	10,380	-0.35%
2020/07/24	13	14.49	22	14.55	14.35	-9	10,448	-0.09%
2020/07/23	0	0.00	6	15.00	14.85	-6	10,370	-0.06%
2020/07/21	89	15.08	14	14.99	14.90	75	10,347	0.72%
2020/07/20	20	15.02	20	15.03	15.10	0	10,242	0.00%
2020/07/17	0	0.00	427	14.52	14.45	-427	10,072	-4.24%	大賣/鉅額交易
2020/07/16	9	14.87	15	15.06	14.90	-6	10,092	-0.06%
2020/07/15	509	15.03	90	15.02	14.75	419	10,012	4.18%	大買/鉅額交易
2020/07/14	0	0.00	10	14.50	14.30	-10	9,794	-0.10%
2020/07/13	12	14.09	0	0.00	14.30	12	9,803	0.12%
2020/07/10	7	14.26	10	14.03	13.95	-3	10,023	-0.03%
2020/07/09	0	0.00	2	14.70	14.40	-2	10,033	-0.02%
2020/07/08	16	14.51	10	14.75	14.60	6	10,021	0.06%
2020/07/07	10	14.49	3	14.55	14.45	7	9,954	0.07%
2020/07/06	7	14.60	25	14.62	14.70	-18	9,943	-0.18%
2020/07/03	5	14.05	0	0.00	14.10	5	9,952	0.05%
2020/07/02	3	14.17	0	0.00	14.15	3	10,050	0.03%
2020/06/30	0	0.00	1	14.15	14.25	-1	10,164	-0.01%
2020/06/29	2	14.00	0	0.00	14.00	2	10,181	0.02%
2020/06/24	2	14.20	10	14.15	14.20	-8	10,114	-0.08%
2020/06/19	10	14.75	0	0.00	14.45	10	10,290	0.10%
2020/06/18	0	0.00	26	14.83	14.85	-26	10,179	-0.26%
2020/06/17	17	15.01	6	15.30	14.75	11	10,112	0.11%
2020/06/16	39	14.34	31	14.47	15.10	8	9,644	0.08%
2020/06/15	10	13.97	13	14.01	13.75	-3	8,973	-0.03%
2020/06/10	31	14.03	1	14.20	13.85	30	9,104	0.33%
2020/06/09	0	0.00	40	13.86	13.90	-40	9,041	-0.44%
2020/06/04	10	13.60	0	0.00	13.45	10	9,736	0.10%
2020/06/02	1	13.35	4	13.40	13.30	-3	9,928	-0.03%
2020/06/01	3	13.15	9	13.20	13.25	-6	10,142	-0.06%
2020/05/29	0	0.00	1	13.25	13.20	-1	10,505	-0.01%
2020/05/28	88	13.47	6	13.38	13.10	82	10,702	0.77%
2020/05/27	5	12.52	5	12.63	12.60	0	10,775	0.00%
2020/05/25	2	12.15	36	12.15	12.25	-34	13,606	-0.25%
2020/05/22	4	12.45	0	0.00	12.20	4	13,903	0.03%
2020/05/21	5	12.60	64	12.53	12.55	-59	14,118	-0.42%
2020/05/20	4	12.65	0	0.00	12.55	4	14,374	0.03%
2020/05/19	10	12.95	1.5	12.80	12.80	8.5	14,879	0.06%
2020/05/18	0	0.00	3	12.25	12.25	-3	14,976	-0.02%
2020/05/15	2	12.00	0	0.00	12.00	2	15,174	0.01%
2020/05/13	1	12.45	0	0.00	12.45	1	15,125	0.01%
2020/05/12	3	12.45	0	0.00	12.60	3	15,106	0.02%
2020/05/11	2	12.50	20	12.39	12.55	-18	15,021	-0.12%
2020/05/08	1	12.40	0	0.00	12.15	1	14,963	0.01%
2020/05/06	6	12.83	0	0.00	12.45	6	14,409	0.04%
2020/05/05	5	13.20	0	0.00	13.05	5	14,246	0.04%
2020/05/04	1	13.10	0	0.00	13.00	1	14,232	0.01%
2020/04/30	0	0.00	2	13.45	13.40	-2	14,190	-0.01%
2020/04/29	2	13.20	0	0.00	13.15	2	14,217	0.01%
2020/04/28	2	13.10	0	0.00	13.10	2	14,145	0.01%
2020/04/27	0	0.00	16	12.71	13.00	-16	14,252	-0.11%
2020/04/24	0	0.00	3	12.55	12.40	-3	14,183	-0.02%
2020/04/23	7	12.66	0	0.00	12.45	7	14,209	0.05%
2020/04/21	2	12.55	0	0.00	12.40	2	14,360	0.01%
2020/04/20	0	0.00	1	13.05	13.05	-1	14,296	-0.01%
2020/04/17	0	0.00	7	12.85	13.00	-7	14,282	-0.05%
2020/04/16	2	13.10	0	0.00	13.10	2	14,182	0.01%
2020/04/15	10	13.25	16	13.13	13.35	-6	14,176	-0.04%
2020/04/14	4	12.50	0	0.00	12.60	4	14,042	0.03%
2020/04/13	1	12.40	0	0.00	12.35	1	14,138	0.01%
2020/04/10	4	12.58	0	0.00	12.60	4	14,301	0.03%
2020/04/09	2	12.70	7	12.62	12.55	-5	14,554	-0.03%
2020/04/08	12	12.44	6	12.40	12.50	6	14,715	0.04%
2020/04/07	7	12.29	2	12.80	12.35	5	14,648	0.03%
2020/04/06	0	0.00	3	12.40	12.35	-3	14,582	-0.02%
2020/04/01	6	11.80	0	0.00	11.95	6	14,596	0.04%
2020/03/31	11	11.65	23	11.75	11.55	-12	14,852	-0.08%
2020/03/30	0	0.00	10	11.20	11.65	-10	14,875	-0.07%
2020/03/27	5	11.73	1	11.85	11.40	4	14,844	0.03%
2020/03/26	1	11.70	2	11.70	11.60	-1	14,789	-0.01%
2020/03/25	7	11.85	0	0.00	11.65	7	14,807	0.05%
2020/03/20	5	11.44	0	0.00	11.40	5	14,672	0.03%
2020/03/19	7	10.77	1	10.85	10.70	6	14,718	0.04%
2020/03/18	2	12.00	0	0.00	11.85	2	14,753	0.01%
2020/03/17	1	12.80	8	12.78	12.75	-7	14,623	-0.05%
2020/03/13	7	13.10	0	0.00	13.50	7	14,271	0.05%
2020/03/12	12	14.77	1	14.40	14.35	11	14,018	0.08%
2020/03/11	7	16.21	1	15.90	15.90	6	13,831	0.04%
2020/03/09	6	16.98	4	16.30	16.20	2	13,285	0.02%
2020/03/06	2	16.95	4	16.95	16.90	-2	13,005	-0.02%
2020/03/04	15	17.70	3	17.70	17.60	12	12,393	0.10%
2020/03/03	3	17.85	73	18.07	18.05	-70	11,946	-0.59%
2020/03/02	110	18.18	46	18.18	17.90	64	11,585	0.55%	大買/
2020/02/27	100	18.62	240	18.61	18.20	-140	11,017	-1.27%	大賣/鉅額交易
2020/02/26	132	17.23	385	17.43	18.05	-253	9,546	-2.65%	大買/大賣/鉅額交易
2020/02/25	81	16.57	55	16.54	16.45	26	8,046	0.32%
2020/02/24	96	16.44	83	16.54	16.60	13	7,737	0.17%
2020/02/21	16	16.16	1	16.00	16.25	15	7,447	0.20%
2020/02/20	177	16.28	74	16.45	16.10	103	7,157	1.44%	大買/鉅額交易
2020/02/19	115	15.61	93	15.64	15.85	22	6,594	0.33%	大買/
2020/02/18	0	0.00	43	15.02	15.05	-43	6,160	-0.70%
2020/02/17	207	14.50	4	14.38	14.50	203	5,958	3.41%	大買/鉅額交易
2020/02/13	1	14.10	4	14.10	14.05	-3	5,930	-0.05%
2020/02/12	2	14.10	0	0.00	14.05	2	5,987	0.03%
2020/02/11	6	14.12	0	0.00	14.10	6	6,007	0.10%
2020/02/10	5	13.56	4	13.88	13.80	1	6,031	0.02%
2020/02/07	0	0.00	16	13.81	14.05	-16	6,037	-0.27%
2020/02/06	0	0.00	64	13.75	13.85	-64	6,019	-1.06%
2020/02/05	2	13.40	10	13.64	13.65	-8	6,017	-0.13%
2020/02/04	0	0.00	2	13.45	13.45	-2	5,973	-0.03%
2020/02/03	0	0.00	11	13.25	13.40	-11	5,965	-0.18%
2020/01/31	22	13.79	16	13.85	13.80	6	5,836	0.10%
2020/01/30	4	14.10	6	13.73	13.60	-2	5,811	-0.03%
2020/01/20	0	0.00	10	14.95	15.05	-10	5,710	-0.18%
2020/01/17	8	14.99	0	0.00	14.95	8	5,677	0.14%
2020/01/16	16	14.83	14	14.84	14.85	2	5,645	0.04%
2020/01/15	90	15.26	44	15.12	15.05	46	5,512	0.83%
2020/01/14	16	15.25	6	15.28	15.25	10	5,502	0.18%
2020/01/09	1	15.45	1	15.50	15.50	0	5,566	0.00%
2020/01/08	8	15.28	2	15.15	15.20	6	5,523	0.11%
2020/01/07	10	15.63	10	15.80	15.60	0	5,417	0.00%
2020/01/06	0	0.00	3	15.70	15.90	-3	5,266	-0.06%
2020/01/03	23	15.60	69	15.73	15.70	-46	5,073	-0.91%
2020/01/02	29	15.47	3	15.77	15.75	26	4,772	0.54%
2019/12/30	59	15.00	59	14.92	15.00	0	4,477	0.00%
2019/12/27	31	15.00	31	15.07	15.00	0	4,400	0.00%
2019/12/26	1	15.05	1	14.80	14.95	0	4,265	0.00%
2019/12/25	0	0.00	2	14.20	14.30	-2	3,898	-0.05%
2019/12/20	5	14.40	0	0.00	14.35	5	3,750	0.13%
2019/12/19	99	14.77	0	0.00	14.65	99	3,677	2.69%
2019/12/18	11	14.57	9	14.64	14.70	2	3,566	0.06%
2019/12/17	2	14.50	1	14.55	14.55	1	3,473	0.03%
2019/12/16	29	14.41	19	14.38	14.40	10	3,346	0.30%
2019/12/13	26	14.30	29	14.06	14.10	-3	3,149	-0.10%
2019/12/10	0	0.00	6	13.80	13.75	-6	2,747	-0.22%
2019/12/09	10	13.68	4	13.65	13.75	6	2,715	0.22%
2019/12/06	6	13.39	4	13.43	13.45	2	2,609	0.08%
2019/12/05	3	12.97	0	0.00	12.95	3	2,471	0.12%
2019/12/04	1	12.95	0	0.00	13.00	1	2,470	0.04%
2019/11/27	0	0.00	15	13.20	13.25	-15	2,530	-0.59%
2019/11/22	1	13.20	0	0.00	13.20	1	2,517	0.04%
2019/11/21	2	13.33	0	0.00	13.35	2	2,524	0.08%
2019/11/19	20	13.13	0	0.00	13.20	20	2,508	0.80%
2019/11/14	1	13.05	0	0.00	13.00	1	2,553	0.04%
2019/11/13	5	13.15	0	0.00	13.10	5	2,553	0.20%
2019/11/11	1	13.40	0	0.00	13.30	1	2,528	0.04%
2019/11/06	6	13.55	6	13.75	13.55	0	2,395	0.00%
2019/10/25	15	13.80	0	0.00	13.75	15	2,300	0.65%
2019/10/22	0	0.00	2	13.85	13.90	-2	2,302	-0.09%
2019/10/21	2	13.70	10	13.75	13.85	-8	2,297	-0.35%
2019/10/16	1	13.55	0	0.00	13.60	1	2,241	0.04%
2019/10/03	1	13.60	0	0.00	13.60	1	2,488	0.04%
2019/10/01	1	13.75	0	0.00	13.85	1	2,499	0.04%
2019/09/24	0	0.00	6	14.20	14.20	-6	2,519	-0.24%
2019/09/11	2	14.50	0	0.00	14.50	2	2,589	0.08%
2019/09/06	1	14.45	1	14.65	14.65	0	2,503	0.00%
2019/09/05	0	0.00	1	14.70	14.55	-1	2,505	-0.04%
2019/09/02	0	0.00	15	14.15	14.25	-15	2,565	-0.58%
2019/08/26	0	0.00	20	13.49	13.60	-20	3,247	-0.62%
2019/08/22	5	13.75	0	0.00	13.65	5	3,289	0.15%
2019/08/21	4	13.75	0	0.00	13.75	4	3,324	0.12%
2019/08/14	1	13.75	0	0.00	13.70	1	3,336	0.03%
2019/08/12	2	14.20	10	14.10	14.05	-8	3,325	-0.24%
2019/08/08	2	14.28	0	0.00	14.25	2	3,355	0.06%
2019/08/05	6	14.33	0	0.00	14.25	6	3,463	0.17%
2019/08/01	5	14.80	0	0.00	14.80	5	3,644	0.14%
2019/07/31	5	15.05	0	0.00	14.95	5	3,691	0.14%
2019/07/30	5	15.10	0	0.00	15.15	5	3,756	0.13%
2019/07/23	0	0.00	5	15.15	15.10	-5	4,865	-0.10%
2019/07/22	12	15.25	1	15.25	15.35	11	4,861	0.23%
2019/07/19	0	0.00	2	15.35	15.20	-2	4,855	-0.04%
2019/07/17	3	15.65	34	15.55	15.60	-31	4,838	-0.64%
2019/07/16	40	15.60	148	15.74	16.00	-108	4,789	-2.26%	大賣/鉅額交易
2019/07/15	1	14.85	20	14.83	14.75	-19	4,590	-0.41%
2019/07/09	0	0.00	3	14.57	14.70	-3	4,790	-0.06%
2019/07/08	6	14.82	7	14.65	14.60	-1	4,890	-0.02%
2019/07/04	7	15.00	0	0.00	14.90	7	5,059	0.14%
2019/07/03	2	14.90	0	0.00	14.90	2	5,130	0.04%
2019/07/02	0	0.00	4	14.85	14.90	-4	5,200	-0.08%
2019/06/28	0	0.00	5	14.60	14.55	-5	5,402	-0.09%
2019/06/27	4	14.90	7.3	14.93	15.05	-3.3	5,447	-0.06%
2019/06/25	3	14.67	0	0.00	14.65	3	5,511	0.05%
2019/06/24	11	14.70	1	14.90	14.85	10	5,572	0.18%
2019/06/21	5	14.65	2	14.95	14.65	3	5,653	0.05%
2019/06/20	140	14.91	6	14.99	14.90	134	5,769	2.32%	大買/鉅額交易
2019/06/19	2	14.75	9	14.73	14.80	-7	6,047	-0.12%
2019/06/17	7	14.46	0	0.00	14.40	7	6,523	0.11%
2019/06/13	0	0.00	3	14.65	14.65	-3	7,464	-0.04%
2019/06/12	1	14.65	3	14.53	14.70	-2	8,354	-0.02%
2019/06/11	0	0.00	3	14.30	14.30	-3	8,449	-0.04%
2019/06/10	0	0.00	5	14.00	14.05	-5	8,771	-0.06%
2019/06/06	1	13.95	1	14.10	14.05	0	9,203	0.00%
2019/06/05	1	14.30	0	0.00	14.25	1	9,367	0.01%
2019/06/03	7	14.17	0	0.00	14.10	7	9,449	0.07%
2019/05/31	10.1	14.55	0	0.00	14.55	10.1	9,414	0.11%
2019/05/29	0	0.00	2	15.30	15.20	-2	9,137	-0.02%
2019/05/28	4	15.00	2	15.50	15.50	2	9,215	0.02%
2019/05/24	2	15.55	0	0.00	15.45	2	9,482	0.02%
2019/05/23	4	15.60	0	0.00	15.45	4	9,507	0.04%
2019/05/22	10	16.05	3	16.10	15.95	7	9,526	0.07%
2019/05/17	3	15.75	0	0.00	15.50	3	9,715	0.03%
2019/05/16	0	0.00	2	16.05	15.80	-2	9,869	-0.02%
2019/05/14	3	15.00	5	15.12	15.45	-2	10,199	-0.02%
2019/05/09	78	16.59	5	16.80	16.40	73	10,147	0.72%
2019/05/08	0	0.00	8	16.70	16.70	-8	10,122	-0.08%
2019/05/07	5	16.95	0	0.00	16.80	5	10,112	0.05%
2019/05/06	0	0.00	83	16.80	16.75	-83	10,056	-0.83%
2019/05/03	8	17.70	1	17.75	17.55	7	9,947	0.07%
2019/05/02	65	18.03	38	18.01	17.70	27	9,848	0.27%
2019/04/30	32	17.51	8	17.69	18.10	24	9,508	0.25%
2019/04/29	2	16.98	0	0.00	16.90	2	9,059	0.02%
2019/04/12	1	16.35	0	0.00	16.35	1	8,782	0.01%
2019/04/11	5	16.75	0	0.00	16.65	5	8,701	0.06%
2019/04/10	3	17.08	1	17.20	17.00	2	8,621	0.02%
2019/04/03	0	0.00	6	17.41	17.40	-6	8,414	-0.07%
2019/04/02	7	17.47	9	17.53	17.65	-2	8,362	-0.02%
2019/04/01	1	17.10	0	0.00	17.10	1	8,220	0.01%
2019/03/29	1	17.10	0	0.00	17.05	1	8,137	0.01%
2019/03/28	2	17.10	0	0.00	17.20	2	8,115	0.02%
2019/03/26	2	17.15	3	17.20	17.10	-1	8,096	-0.01%
2019/03/22	2	17.48	5	17.45	17.45	-3	7,913	-0.04%
2019/03/21	0	0.00	6	18.32	18.15	-6	7,644	-0.08%
2019/03/20	12	18.20	8	18.21	18.05	4	7,508	0.05%
2019/03/19	24	19.67	16	19.54	18.90	8	7,176	0.11%
2019/03/18	10	21.04	16	20.95	20.75	-6	6,678	-0.09%
2019/03/15	10	19.90	3	19.72	20.85	7	6,362	0.11%
2019/03/14	0	0.00	5	19.07	19.30	-5	5,534	-0.09%
2019/03/13	14	19.23	1	19.25	18.95	13	5,465	0.24%
2019/03/12	7	18.72	4	18.84	19.00	3	5,169	0.06%
2019/03/05	0	0.00	0.1	17.80	17.65	-0.1	4,744	0.00%
2019/02/27	2	17.35	0	0.00	17.45	2	4,632	0.04%
2019/02/26	1	17.70	0	0.00	17.80	1	4,707	0.02%
2019/02/20	3	17.12	1	17.20	17.20	2	4,448	0.04%
2019/02/19	0	0.00	20	17.18	17.15	-20	4,383	-0.46%
2019/02/18	4	17.01	10	17.00	17.00	-6	4,309	-0.14%
2019/02/15	13	16.84	13	16.89	17.05	0	4,241	0.00%
2019/02/14	23	17.17	30	16.87	17.15	-7	4,070	-0.17%
2019/02/13	10	16.20	55	16.34	16.40	-45	3,827	-1.18%
2019/02/11	0.1	15.35	0	0.00	15.30	0.1	3,568	0.00%
2019/01/28	5	14.95	0	0.00	15.05	5	3,608	0.14%
2019/01/23	1	14.30	0	0.00	14.55	1	3,581	0.03%
2019/01/17	1	14.45	0	0.00	14.45	1	3,674	0.03%
2019/01/16	3	14.22	0	0.00	14.35	3	3,668	0.08%
2019/01/14	0	0.00	7	14.00	14.05	-7	3,711	-0.19%
2019/01/07	8	13.69	0	0.00	13.65	8	3,733	0.21%
2019/01/03	3	13.78	0	0.00	13.70	3	3,874	0.08%
2019/01/02	0	0.00	6	14.05	14.00	-6	3,875	-0.15%
2018/12/26	6	14.30	0	0.00	14.20	6	4,016	0.15%
2018/12/24	25	14.79	0	0.00	14.65	25	4,019	0.62%
2018/12/21	20	14.80	0	0.00	14.95	20	4,042	0.49%
2018/12/17	10	15.90	0	0.00	15.80	10	4,021	0.25%
2018/12/10	10	16.08	5	16.30	15.80	5	4,204	0.12%
2018/12/06	5	16.45	0	0.00	16.45	5	4,073	0.12%
2018/12/05	2	17.05	0	0.00	17.05	2	4,049	0.05%
2018/12/04	0	0.00	10	17.60	17.30	-10	4,125	-0.24%
2018/12/03	19	17.53	10	17.55	17.50	9	4,110	0.22%
2018/11/30	2	16.95	46	16.73	17.10	-44	3,861	-1.14%
2018/11/29	10	16.45	5	16.50	16.50	5	3,754	0.13%
2018/11/28	20	16.30	0	0.00	16.35	20	3,720	0.54%
2018/11/26	20	16.25	0	0.00	16.25	20	3,718	0.54%
2018/11/23	10	16.85	0	0.00	16.35	10	3,702	0.27%
2018/11/22	0	0.00	39	16.40	16.70	-39	3,519	-1.11%
2018/11/20	34	16.28	20	16.39	16.25	14	3,453	0.41%
2018/11/19	10	16.50	28	16.41	16.50	-18	3,520	-0.51%
2018/11/16	6	15.85	0	0.00	15.85	6	3,685	0.16%
2018/11/12	10	16.15	0	0.00	16.15	10	3,917	0.26%
2018/11/06	12	16.39	5	16.65	16.05	7	4,169	0.17%
2018/11/05	10	16.70	0	0.00	16.80	10	4,168	0.24%
2018/11/02	15	16.55	10	16.80	16.75	5	4,275	0.12%
2018/11/01	0	0.00	5	16.30	16.30	-5	4,277	-0.12%
2018/10/29	4	15.15	0	0.00	15.10	4	4,722	0.08%
2018/10/25	2	15.83	0	0.00	15.75	2	4,873	0.04%
2018/10/23	1	16.80	0	0.00	16.70	1	5,609	0.02%
2018/10/18	6	17.21	5	17.00	17.10	1	5,635	0.02%
2018/10/17	1	17.15	10	17.20	17.15	-9	5,652	-0.16%
2018/10/12	0	0.00	7	16.75	16.90	-7	5,626	-0.12%
2018/10/11	8	16.87	10	17.50	16.75	-2	5,614	-0.04%
2018/10/09	0	0.00	1	18.70	18.60	-1	5,484	-0.02%
2018/10/05	3	19.63	0	0.00	19.05	3	5,455	0.05%
2018/10/04	1	20.15	0	0.00	20.30	1	5,367	0.02%
2018/10/03	17	20.79	0	0.00	20.50	17	5,380	0.32%
2018/10/02	0	0.00	10	21.40	21.15	-10	5,441	-0.18%
2018/10/01	3	21.00	5	21.30	21.30	-2	5,589	-0.04%
2018/09/28	12	21.05	10	21.40	21.15	2	5,687	0.04%
2018/09/27	1	21.65	0	0.00	21.35	1	5,676	0.02%
2018/09/26	10	21.40	0	0.00	21.40	10	5,626	0.18%
2018/09/25	0	0.00	4	21.15	21.20	-4	5,695	-0.07%
2018/09/20	1	21.95	0	0.00	21.25	1	5,778	0.02%
2018/09/19	14	21.82	10	21.80	22.05	4	5,749	0.07%
2018/09/14	0	0.00	13	20.95	20.95	-13	5,829	-0.22%
2018/09/11	3	20.00	0	0.00	20.50	3	5,845	0.05%
2018/09/10	5	20.42	17	20.47	20.25	-12	5,816	-0.21%
2018/09/07	4	21.63	0	0.00	21.40	4	5,732	0.07%
2018/09/06	1	22.20	0	0.00	22.35	1	5,723	0.02%
2018/09/05	4	22.70	0	0.00	22.70	4	5,697	0.07%
2018/09/03	1	23.00	4	23.15	23.05	-3	5,729	-0.05%
2018/08/30	0	0.00	5	23.30	23.10	-5	5,750	-0.09%
2018/08/29	2	23.15	0	0.00	23.15	2	5,768	0.03%
2018/08/28	0	0.00	1	23.20	23.05	-1	5,774	-0.02%
2018/08/27	0	0.00	3	23.05	23.10	-3	5,802	-0.05%
2018/08/24	0	0.00	23	23.39	23.00	-23	5,806	-0.40%
2018/08/23	11	23.30	11	23.36	23.80	0	5,783	0.00%
2018/08/22	1	22.05	0	0.00	22.20	1	5,559	0.02%
2018/08/21	20	22.20	3	22.25	22.25	17	5,557	0.31%
2018/08/20	0	0.00	6	22.13	22.05	-6	5,544	-0.11%
2018/08/17	11	21.71	17	21.92	21.70	-6	5,499	-0.11%
2018/08/16	3	20.88	7	21.03	21.20	-4	5,382	-0.07%
2018/08/15	4	21.53	2	21.55	21.40	2	5,392	0.04%
2018/08/14	0	0.00	3	21.60	22.20	-3	5,323	-0.06%
2018/08/13	6	22.15	4	21.95	22.05	2	5,275	0.04%
2018/08/10	0	0.00	2	23.85	23.50	-2	5,161	-0.04%
2018/08/09	6	23.47	2	23.55	23.65	4	5,148	0.08%
2018/08/08	15	24.28	0	0.00	24.25	15	5,070	0.30%
2018/08/07	11	24.33	27	25.44	24.50	-16	5,041	-0.32%
2018/08/06	2	26.78	3	27.20	26.75	-1	4,767	-0.02%
2018/08/03	4	26.54	4	26.71	26.40	0	4,706	0.00%
2018/08/02	9	26.88	1	26.95	26.70	8	4,799	0.17%
2018/08/01	5	27.21	2	27.35	27.55	3	4,725	0.06%
2018/07/31	13	27.21	3	26.97	26.90	10	4,639	0.22%
2018/07/30	7	26.76	11	27.10	27.60	-4	4,313	-0.09%
2018/07/26	4	24.85	1	24.90	24.80	3	3,871	0.08%
2018/07/25	1	24.50	0	0.00	24.80	1	3,834	0.03%
2018/07/23	2	23.85	0	0.00	23.85	2	3,801	0.05%
2018/07/20	2	24.40	0	0.00	24.25	2	3,814	0.05%
2018/07/16	5	25.13	0	0.00	25.05	5	4,030	0.12%
2018/07/12	12	24.64	0	0.00	24.80	12	4,031	0.30%
2018/07/11	2	24.60	0	0.00	24.60	2	4,045	0.05%
2018/07/10	5	24.68	0	0.00	24.90	5	4,040	0.12%
2018/07/09	10	24.95	16	24.71	24.90	-6	3,970	-0.15%
2018/07/06	2	23.53	9	23.71	23.75	-7	3,846	-0.18%
2018/07/04	6	23.59	20	23.76	23.70	-14	4,001	-0.35%
2018/07/03	10	25.71	0	0.00	25.25	10	3,992	0.25%
2018/07/02	1	26.10	0	0.00	26.05	1	3,895	0.03%
2018/06/29	4	25.91	35	25.86	26.00	-31	3,807	-0.81%
2018/06/28	2	26.00	0	0.00	25.80	2	3,749	0.05%
2018/06/27	11	26.55	12	26.85	26.40	-1	3,717	-0.03%
2018/06/26	4	26.05	0	0.00	26.05	4	3,635	0.11%
2018/06/25	13	26.91	0	0.00	26.85	13	3,539	0.37%
2018/06/22	4	27.50	0	0.00	27.40	4	3,494	0.11%
2018/06/21	2	28.70	0	0.00	28.40	2	3,478	0.06%
2018/06/20	1	28.55	0	0.00	28.55	1	3,504	0.03%
2018/06/19	8	29.58	0	0.00	28.80	8	3,489	0.23%
2018/06/14	1	30.95	0	0.00	30.65	1	3,462	0.03%
2018/06/13	3	31.65	0	0.00	31.60	3	3,434	0.09%
2018/06/11	5	31.56	11	31.50	31.55	-6	3,459	-0.17%
2018/06/07	5	33.05	0	0.00	32.75	5	3,462	0.14%
2018/06/06	5	33.65	0	0.00	33.35	5	3,498	0.14%
2018/06/04	0	0.00	2	33.30	33.95	-2	3,506	-0.06%
2018/05/22	0	0.00	60	33.18	33.10	-60	4,115	-1.46%
2018/05/21	0	0.00	2	33.75	33.60	-2	4,154	-0.05%
2018/05/18	0	0.00	4	33.75	33.70	-4	4,158	-0.10%
2018/05/17	0	0.00	3	33.75	33.85	-3	4,175	-0.07%
2018/05/16	8	34.69	0	0.00	34.30	8	4,153	0.19%
2018/05/15	2	35.55	2	35.00	34.70	0	4,137	0.00%
2018/05/14	6	34.53	6	34.96	35.60	0	4,235	0.00%
2018/05/11	0	0.00	3	34.23	34.65	-3	4,198	-0.07%
2018/05/10	11	33.09	4	33.94	33.50	7	4,197	0.17%
2018/05/09	54	34.96	0	0.00	35.00	54	4,093	1.32%
2018/05/04	4	35.46	2	35.48	35.30	2	4,241	0.05%
2018/05/03	1	35.65	0	0.00	35.70	1	4,286	0.02%
2018/05/02	10	35.25	10	35.25	35.40	0	4,296	0.00%
2018/04/24	1	36.15	2	36.58	37.00	-1	4,688	-0.02%
2018/04/20	1	37.80	12	36.70	37.20	-11	4,703	-0.23%
2018/04/13	5	35.10	0	0.00	35.20	5	4,904	0.10%
2018/04/12	0	0.00	4	35.70	35.50	-4	5,264	-0.08%
2018/04/11	1	34.70	1	35.05	35.00	0	5,325	0.00%
2018/04/10	6	33.55	13	34.13	35.45	-7	5,281	-0.13%
2018/04/09	0	32.30	0	0.00	32.25	0	5,146	0.00%
2018/03/31	1	32.55	2	32.58	32.60	-1	5,380	-0.02%
2018/03/30	0	32.50	0	0.00	32.35	0	5,521	0.00%
2018/03/27	3	32.85	0	0.00	32.80	3	5,678	0.05%
2018/03/26	8	32.30	0	0.00	32.20	8	5,839	0.14%
2018/03/23	0	0.00	5	33.01	32.85	-5	5,831	-0.09%
2018/03/22	1	33.90	0	0.00	34.10	1	5,842	0.02%
2018/03/21	0	0.00	2	34.58	34.25	-2	5,932	-0.03%
2018/03/20	1	35.50	8	35.10	35.15	-7	6,175	-0.11%
2018/03/19	3	36.25	0	0.00	36.00	3	6,203	0.05%
2018/03/16	0	0.00	3	37.30	36.65	-3	6,273	-0.05%
2018/03/15	0	0.00	1	37.60	37.25	-1	6,276	-0.02%
2018/03/14	0	0.00	5	37.80	37.75	-5	6,286	-0.08%
2018/03/13	0	0.00	2	37.85	37.60	-2	6,329	-0.03%
2018/03/12	0	0.00	4	37.56	37.60	-4	6,478	-0.06%
2018/03/09	2	37.15	19	37.05	36.80	-17	6,687	-0.25%
2018/03/08	18	36.32	30	36.55	36.50	-12	6,698	-0.18%
2018/03/07	0	0.00	22	36.30	36.10	-22	6,789	-0.32%
2018/03/06	36	35.68	29	36.06	36.10	7	6,922	0.10%
2018/03/05	10	37.28	0	0.00	36.15	10	6,935	0.14%
2018/03/02	10	37.05	1	37.10	37.65	9	6,967	0.13%
2018/03/01	1	36.85	1	37.20	37.35	0	6,992	0.00%
2018/02/27	1	36.55	2	36.45	36.55	-1	6,965	-0.01%
2018/02/26	21	36.95	0	0.00	37.00	21	6,882	0.31%
2018/02/23	0	0.00	13	33.97	34.70	-13	6,714	-0.19%
2018/02/22	13	32.31	0	0.00	32.35	13	6,804	0.19%
2018/02/21	1	31.95	5	31.95	32.40	-4	6,875	-0.06%
2018/02/12	5	31.35	0	0.00	31.05	5	6,984	0.07%
2018/02/08	0	0.00	15	31.98	32.05	-15	7,031	-0.21%
2018/02/07	6	32.07	0	0.00	31.65	6	7,052	0.09%
2018/02/06	11	31.98	10	31.20	31.20	1	7,074	0.01%
2018/02/02	0	0.00	2	34.88	34.80	-2	7,066	-0.03%
2018/02/01	0	0.00	7	34.33	34.50	-7	7,156	-0.10%
2018/01/31	2	33.35	0	0.00	33.40	2	7,224	0.03%
2018/01/30	2	33.90	2	34.40	33.90	0	7,414	0.00%
2018/01/29	7	34.03	2	33.95	33.70	5	7,487	0.07%
2018/01/26	1	35.50	51	35.39	35.00	-50	7,417	-0.67%
2018/01/25	1	35.70	2	35.65	35.45	-1	7,477	-0.01%
2018/01/23	31	36.15	10	36.00	36.00	21	7,637	0.27%
2018/01/22	1	35.50	3	35.95	36.10	-2	7,635	-0.03%
2018/01/19	112	36.31	52	35.93	36.45	60	7,686	0.78%	大買/
2018/01/18	22	37.85	2	38.08	37.75	20	7,468	0.27%
2018/01/16	0	0.00	40	38.05	37.95	-40	7,750	-0.52%
2018/01/15	2	37.50	0	0.00	37.70	2	7,944	0.03%
2018/01/11	43	37.35	43	36.70	36.70	0	8,320	0.00%
2018/01/10	7	37.38	62	37.25	37.25	-55	8,355	-0.66%
2018/01/09	14	37.85	22	38.76	38.00	-8	8,291	-0.10%
2018/01/08	142	38.64	0	0.00	38.00	142	8,252	1.72%	大買/鉅額交易
2018/01/03	0	0.00	5	40.90	40.95	-5	8,418	-0.06%