達運 (6120)-台新券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.90
漲跌
▼0.15
漲幅
-0.93%
成交量
4,168張
產業
上市光電類股
262人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達運 (6120)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	3	15.95	11	15.91	15.90	-8	9,926	-0.08%
2024/05/30	23	16.33	0	0.00	16.05	23	10,042	0.23%
2024/05/29	31	16.61	22	16.76	16.45	9	9,999	0.09%
2024/05/28	77	16.70	133	16.68	16.60	-56	9,952	-0.56%	大賣/
2024/05/27	9	16.06	26	16.18	16.15	-17	9,811	-0.17%
2024/05/24	16	15.29	30	15.41	15.50	-14	9,740	-0.14%
2024/05/23	17	15.41	0	0.00	15.35	17	9,802	0.17%
2024/05/22	8	15.73	14	15.81	15.70	-6	9,862	-0.06%
2024/05/21	10	15.39	6	15.36	15.35	4	9,879	0.04%
2024/05/20	3	15.53	0	0.00	15.45	3	9,928	0.03%
2024/05/17	18	15.54	80.3	15.53	15.55	-62.3	10,007	-0.62%
2024/05/16	0	0.00	161	15.56	15.70	-161	10,175	-1.58%	大賣/鉅額交易
2024/05/15	1	15.65	160	15.57	15.50	-159	10,424	-1.53%	大賣/鉅額交易
2024/05/14	4	15.53	2	15.60	15.50	2	10,575	0.02%
2024/05/13	2	15.60	7	15.58	15.60	-5	10,660	-0.05%
2024/05/10	7	15.76	5	15.78	15.80	2	10,718	0.02%
2024/05/09	9	15.99	38	16.12	15.80	-29	10,793	-0.27%
2024/05/08	16.5	15.53	20	15.62	15.65	-3.5	10,798	-0.03%
2024/05/07	85	15.44	2.2	15.65	15.55	82.8	10,891	0.76%
2024/05/06	16	15.57	18	15.64	15.60	-2	10,907	-0.02%
2024/05/03	221.2	15.70	66	15.59	15.45	155.2	10,980	1.41%	大買/鉅額交易
2024/05/02	43	16.94	193	16.76	17.00	-150	10,665	-1.41%	大賣/鉅額交易
2024/04/30	35	17.25	21.2	17.19	17.00	13.9	10,716	0.13%
2024/04/29	84	17.44	161	17.35	17.50	-77	10,872	-0.71%	大賣/
2024/04/26	230	17.21	74	17.15	17.00	156	10,955	1.42%	大買/鉅額交易
2024/04/25	49	16.89	13	16.95	16.85	36	11,515	0.31%
2024/04/24	61	16.82	96	16.93	16.80	-35	12,382	-0.28%
2024/04/23	231	16.77	268	16.91	16.70	-37	12,508	-0.30%	大買/大賣/
2024/04/22	143.1	16.78	122	16.58	16.80	21.1	12,501	0.17%	大買/大賣/
2024/04/19	30	15.65	7	15.69	15.75	23	12,587	0.18%
2024/04/18	34	15.88	25	15.99	15.90	9	13,006	0.07%
2024/04/17	62	15.73	41	15.72	15.60	21	14,719	0.14%
2024/04/16	124	15.77	76	15.63	15.60	48	15,102	0.32%	大買/
2024/04/15	20	16.59	23.1	16.57	16.40	-3.1	15,356	-0.02%
2024/04/12	52	16.98	45	17.01	16.75	7	15,296	0.05%
2024/04/11	47	17.51	185	17.30	17.15	-138	15,201	-0.91%	大賣/鉅額交易
2024/04/10	88	17.65	87	17.71	17.55	1	15,264	0.01%
2024/04/09	78	17.67	139	17.47	17.25	-61	15,120	-0.40%	大賣/
2024/04/08	750.2	18.44	338	18.43	17.90	412.2	14,805	2.78%	大買/大賣/鉅額交易
2024/04/03	136	18.14	779.9	18.17	18.60	-643.9	13,686	-4.70%	大買/大賣/鉅額交易
2024/04/02	861.1	17.16	428	17.37	16.95	433.1	12,806	3.38%	大買/大賣/鉅額交易
2024/04/01	23	16.55	135	16.59	16.55	-112	12,262	-0.91%	大賣/鉅額交易
2024/03/29	38.4	16.24	0	0.00	16.10	38.4	12,158	0.32%
2024/03/28	17	16.15	3	16.22	16.15	14	12,089	0.12%
2024/03/27	59	15.95	5	15.95	15.95	54	12,044	0.45%
2024/03/26	142	16.03	80.2	16.07	15.90	61.8	12,016	0.51%	大買/
2024/03/25	220	16.31	16	16.28	16.25	204	11,947	1.71%	大買/鉅額交易
2024/03/22	0.1	15.75	53	15.93	15.95	-52.9	11,882	-0.45%
2024/03/21	23	15.59	36	15.70	15.80	-13	11,845	-0.11%
2024/03/20	9	15.88	5.1	15.93	15.65	3.9	11,799	0.03%
2024/03/19	20	15.98	46	15.93	15.85	-26	11,777	-0.22%
2024/03/18	6.1	15.84	62.1	15.86	15.95	-56	11,743	-0.48%
2024/03/15	5	15.65	10.2	15.65	15.75	-5.2	11,764	-0.04%
2024/03/14	23	15.67	40	15.61	15.65	-17	11,757	-0.14%
2024/03/13	107	16.26	16	16.12	15.95	91	11,681	0.78%	大買/
2024/03/12	526.5	16.93	475	16.77	16.95	51.5	11,466	0.45%	大買/大賣/
2024/03/11	108.5	16.26	142	16.18	16.50	-33.5	11,000	-0.30%	大買/大賣/
2024/03/08	25	15.15	3	15.00	15.00	22	10,733	0.20%
2024/03/07	29	15.31	17	15.37	15.35	12	10,660	0.11%
2024/03/06	87.1	15.74	10	16.01	15.60	77.1	10,579	0.73%
2024/03/05	9	15.84	60.6	16.13	16.05	-51.6	10,524	-0.49%
2024/03/04	18	15.56	3	15.55	15.50	15	10,356	0.14%
2024/03/01	30	15.51	1	15.40	15.40	29	10,307	0.28%
2024/02/29	20	15.66	20	15.82	15.65	0	10,277	0.00%
2024/02/27	30	15.83	19	15.77	15.80	11	10,237	0.11%
2024/02/26	18	16.13	9	16.09	16.20	9	10,170	0.09%
2024/02/23	18	16.31	14	16.71	16.20	4	10,157	0.04%
2024/02/22	68	16.59	3.5	16.37	16.35	64.5	10,080	0.64%
2024/02/21	29	16.57	20	16.61	16.50	9	10,022	0.09%
2024/02/20	61	16.74	27	16.78	16.65	34	9,965	0.34%
2024/02/19	69	17.20	279	17.12	16.85	-210	9,869	-2.13%	大賣/鉅額交易
2024/02/16	194	17.10	262.1	17.01	17.10	-68.1	9,692	-0.70%	大買/大賣/
2024/02/15	74.1	16.37	90	16.29	16.30	-15.9	9,410	-0.17%
2024/02/05	49	15.64	108	15.75	15.75	-59	9,238	-0.64%	大賣/
2024/02/02	36	15.67	89	15.56	15.50	-53	9,147	-0.58%
2024/02/01	67	15.35	118.5	15.39	15.35	-51.5	9,110	-0.56%	大賣/
2024/01/31	123	15.79	180	15.61	15.50	-57	9,015	-0.63%	大買/大賣/
2024/01/30	97	16.21	16	16.18	16.10	81	8,903	0.91%
2024/01/29	14	15.82	148	15.78	15.85	-134	8,780	-1.53%	大賣/鉅額交易
2024/01/26	127	16.16	75	16.01	15.80	52	8,713	0.60%	大買/
2024/01/25	177	16.11	125	16.02	15.95	52	8,589	0.61%	大買/大賣/
2024/01/24	59	16.45	52	16.43	16.25	7	8,453	0.08%
2024/01/23	699	16.90	351	16.45	16.40	348	8,338	4.17%	大買/大賣/鉅額交易
2024/01/22	388.1	16.87	392	16.50	16.45	-3.9	8,093	-0.05%	大買/大賣/
2024/01/19	679	17.09	770.1	16.99	16.90	-91.1	7,868	-1.16%	大買/大賣/
2024/01/18	571.3	17.16	577	17.13	17.45	-5.7	7,224	-0.08%	大買/大賣/
2024/01/17	265	16.19	140	15.99	15.90	125	6,305	1.98%	大買/大賣/鉅額交易
2024/01/16	249.5	16.68	170	16.48	16.40	79.5	6,114	1.30%	大買/大賣/
2024/01/15	240	16.85	176	16.89	16.80	64	5,822	1.10%	大買/大賣/
2024/01/12	303.1	16.73	315.5	16.60	16.80	-12.4	5,465	-0.23%	大買/大賣/
2024/01/11	1,212.1	17.02	944	16.87	16.45	268.1	4,982	5.38%	大買/大賣/鉅額交易
2024/01/10	344	15.61	360	15.83	16.25	-16	3,206	-0.50%	大買/大賣/
2024/01/09	514.5	14.87	420	14.96	14.80	94.5	2,785	3.39%	大買/大賣/
2024/01/08	16	14.15	7	14.09	14.15	9	2,602	0.35%
2024/01/05	6	14.26	9	14.18	14.15	-3	2,603	-0.12%
2024/01/04	154.2	14.35	75	14.44	14.15	79.2	2,574	3.08%	大買/
2024/01/03	1	13.70	35.5	13.32	13.75	-34.5	2,566	-1.34%
2024/01/02	4	13.43	4	13.40	13.40	0	2,594	0.00%
2023/12/29	5	13.30	4	13.40	13.40	1	2,759	0.04%
2023/12/28	6	13.45	0.1	13.40	13.40	5.9	2,821	0.21%
2023/12/27	5	13.51	12	13.45	13.55	-7	2,957	-0.24%
2023/12/26	33	13.32	3	13.40	13.40	30	3,005	1.00%
2023/12/22	3	13.45	0	0.00	13.25	3	3,109	0.10%
2023/12/21	4	13.30	44	13.35	13.30	-40	3,140	-1.27%
2023/12/19	2	13.25	13	13.36	13.30	-11	3,325	-0.33%
2023/12/18	4	13.48	55	13.55	13.45	-51	3,336	-1.53%
2023/12/15	2	13.65	4	13.65	13.65	-2	3,401	-0.06%
2023/12/13	14	13.64	18	13.69	13.55	-4	3,790	-0.11%
2023/12/12	6	13.60	34	13.64	13.70	-28	3,975	-0.70%
2023/12/11	12	14.10	2	13.85	13.80	10	4,219	0.24%
2023/12/08	1	13.80	7	13.73	13.80	-6	4,394	-0.14%
2023/12/07	5	13.65	0	0.00	13.65	5	4,921	0.10%
2023/12/06	1	13.85	1	13.85	13.75	0	4,977	0.00%
2023/12/05	12	13.86	6	13.85	13.85	6	4,991	0.12%
2023/12/04	1	14.00	4	14.00	14.00	-3	5,037	-0.06%
2023/12/01	3	13.80	9	13.85	13.90	-6	5,055	-0.12%
2023/11/30	2	13.70	3	13.75	13.75	-1	5,063	-0.02%
2023/11/29	10	13.85	7	13.85	13.85	3	5,040	0.06%
2023/11/28	0	0.00	26	13.85	13.95	-26	5,055	-0.51%
2023/11/27	3.1	13.81	0	0.00	13.75	3.1	5,065	0.06%
2023/11/24	11	14.05	0	0.00	14.00	11	5,075	0.22%
2023/11/22	27	14.17	15	14.18	14.10	12	5,085	0.24%
2023/11/21	0	0.00	31	14.07	14.05	-31	5,030	-0.62%
2023/11/20	15	13.98	2	13.90	13.90	13	5,056	0.26%
2023/11/17	4	13.79	16	13.76	13.75	-12	5,101	-0.24%
2023/11/16	1	13.60	8	13.60	13.60	-7	5,154	-0.14%
2023/11/15	1	13.75	74	13.68	13.65	-73	5,166	-1.41%
2023/11/14	0	0.00	157	13.41	13.40	-157	5,191	-3.02%	大賣/鉅額交易
2023/11/13	16	13.40	7	13.42	13.40	9	5,230	0.17%
2023/11/10	2	13.38	2	13.40	13.40	0	5,277	0.00%
2023/11/09	5	13.54	28	13.59	13.55	-23	5,324	-0.43%
2023/11/08	25	14.06	20	13.90	13.90	5	5,343	0.09%
2023/11/07	3	14.02	50	13.98	13.90	-47	5,473	-0.86%
2023/11/06	0	0.00	2	14.00	14.10	-2	5,703	-0.04%
2023/11/03	7	14.03	11	14.04	13.90	-4	5,876	-0.07%
2023/11/02	24	14.09	13	14.39	14.10	11	5,977	0.18%
2023/11/01	0	0.00	1	13.95	13.75	-1	5,987	-0.02%
2023/10/31	20	13.93	29	13.77	13.80	-9	6,021	-0.15%
2023/10/30	2	13.95	0	0.00	13.95	2	6,089	0.03%
2023/10/27	21	14.01	1	14.10	13.95	20	6,108	0.33%
2023/10/26	27	14.06	7	14.27	14.10	20	6,188	0.32%
2023/10/25	31	14.33	26	14.46	14.45	5	6,233	0.08%
2023/10/24	10	14.05	2	14.15	14.15	8	6,379	0.13%
2023/10/23	8	13.79	41	13.97	14.00	-33	6,551	-0.50%
2023/10/20	8	13.46	36	13.48	13.50	-28	6,653	-0.42%
2023/10/19	23	13.74	60	13.78	13.80	-37	6,736	-0.55%
2023/10/18	12	14.02	9	13.99	13.90	3	6,942	0.04%
2023/10/17	19	14.21	8	14.34	14.15	11	7,104	0.15%
2023/10/16	106	14.45	93	14.31	14.30	13	7,417	0.18%	大買/
2023/10/13	4	14.78	1	15.00	14.70	3	7,394	0.04%
2023/10/12	5	14.99	9	15.15	14.85	-4	7,571	-0.05%
2023/10/11	144	15.11	31	14.89	14.75	113	7,913	1.43%	大買/鉅額交易
2023/10/06	45	16.11	20	16.12	15.90	25	8,521	0.29%
2023/10/05	96	16.36	94.3	16.59	16.30	1.7	9,007	0.02%
2023/10/04	15	16.05	45	16.05	16.20	-30	9,543	-0.31%
2023/10/03	53	15.82	41.4	16.18	16.05	11.6	9,820	0.12%
2023/10/02	23	16.07	13.5	16.11	16.15	9.5	9,763	0.10%
2023/09/28	50	15.98	17	16.17	15.80	33	9,746	0.34%
2023/09/27	0	0.00	7	15.84	15.90	-7	9,694	-0.07%
2023/09/26	34	15.83	17.1	15.88	15.80	16.9	9,679	0.17%
2023/09/25	13	16.07	169	16.08	16.05	-156	9,699	-1.61%	大賣/鉅額交易
2023/09/22	16	15.88	95	15.92	16.00	-79	9,645	-0.82%
2023/09/21	5.2	15.47	1	15.45	15.45	4.2	9,548	0.04%
2023/09/20	63	15.57	21	15.50	15.55	42	9,535	0.44%
2023/09/19	100	15.92	39	15.81	15.85	61	9,608	0.63%
2023/09/18	153	16.16	186	16.22	16.10	-33	9,959	-0.33%	大買/大賣/
2023/09/15	168	15.81	37	15.68	15.55	131	10,661	1.23%	大買/鉅額交易
2023/09/14	299	15.76	322	15.81	15.70	-23	10,989	-0.21%	大買/大賣/
2023/09/13	155	14.89	59	15.07	14.95	96	11,493	0.84%	大買/
2023/09/12	575	15.09	367	15.65	14.50	208	11,354	1.83%	大買/大賣/鉅額交易
2023/09/11	23	15.50	107	15.50	15.50	-84	10,920	-0.77%	大賣/
2023/09/08	2	14.05	7	14.12	14.10	-5	10,897	-0.05%
2023/09/07	28	14.13	30	14.22	14.10	-2	10,884	-0.02%
2023/09/06	7	14.70	4	14.71	14.60	3	10,845	0.03%
2023/09/05	9	14.91	67	14.92	14.95	-58	10,846	-0.53%
2023/09/04	14	14.95	11	15.05	14.95	3	10,833	0.03%
2023/09/01	8	14.95	5	14.93	14.90	3	10,824	0.03%
2023/08/31	8	14.80	14	14.83	14.90	-6	10,810	-0.06%
2023/08/30	14	14.71	6	14.73	14.75	8	10,924	0.07%
2023/08/29	13	14.40	10	14.35	14.55	3	10,898	0.03%
2023/08/28	7	14.41	9	14.54	14.40	-2	10,894	-0.02%
2023/08/25	40	14.76	15.5	14.79	14.70	24.5	10,884	0.22%
2023/08/24	103	15.09	47	15.01	14.85	56	10,970	0.51%	大買/
2023/08/23	51	14.43	31	14.54	14.50	20	10,905	0.18%
2023/08/22	67.2	14.87	27.5	14.69	14.60	39.7	10,845	0.37%
2023/08/21	10	15.25	11	15.25	15.20	-1	10,781	-0.01%
2023/08/18	57	15.20	6	15.20	15.10	51	10,763	0.47%
2023/08/17	52	15.46	64	15.49	15.45	-12	10,708	-0.11%
2023/08/16	36.1	15.10	8	15.19	15.10	28.1	10,657	0.26%
2023/08/15	42.5	15.31	24	15.34	15.45	18.5	10,600	0.17%
2023/08/14	43	14.96	38	14.91	14.85	5	10,529	0.05%
2023/08/11	111	15.18	85	15.16	15.30	26	10,457	0.25%	大買/
2023/08/10	152.3	14.52	84	14.56	14.70	68.3	10,312	0.66%	大買/
2023/08/09	161.5	15.13	11.7	15.19	15.10	149.8	10,074	1.49%	大買/鉅額交易
2023/08/08	18	16.92	99.2	17.04	16.75	-81.2	9,895	-0.82%
2023/08/07	7	16.40	16	16.47	16.50	-9	9,784	-0.09%
2023/08/04	23.5	16.16	55	16.01	16.25	-31.5	9,731	-0.32%
2023/08/02	69	16.16	104	16.31	16.15	-35	9,702	-0.36%	大賣/
2023/08/01	35.5	16.68	22	16.69	16.65	13.5	9,609	0.14%
2023/07/31	60	17.03	65	16.81	16.65	-5	9,576	-0.05%
2023/07/28	18	16.86	45.2	16.92	16.95	-27.2	9,484	-0.29%
2023/07/27	95.9	17.32	118	17.13	17.20	-22.1	9,398	-0.24%	大賣/
2023/07/26	189	16.61	223	16.47	16.45	-34	9,213	-0.37%	大買/大賣/
2023/07/25	197	17.47	29.6	17.53	17.65	167.4	8,969	1.87%	大買/鉅額交易
2023/07/24	53	17.73	122.2	17.75	17.25	-69.2	8,812	-0.78%	大賣/
2023/07/21	239	18.06	206.1	18.01	17.70	33	8,670	0.38%	大買/大賣/
2023/07/20	106	19.18	58.7	19.17	18.90	47.3	8,434	0.56%	大買/
2023/07/19	225.1	19.26	105.5	19.22	19.20	119.5	8,219	1.45%	大買/大賣/鉅額交易
2023/07/18	121	18.76	157.2	19.08	18.20	-36.2	7,875	-0.46%	大買/大賣/
2023/07/17	68.1	19.02	349	19.15	18.95	-280.9	7,689	-3.65%	大賣/鉅額交易
2023/07/14	242.1	18.96	352.1	18.99	18.75	-110	7,505	-1.47%	大買/大賣/鉅額交易
2023/07/13	731.3	19.74	1,430.1	19.80	19.15	-698.8	7,164	-9.75%	大買/大賣/鉅額交易
2023/07/12	387	18.25	753	18.23	18.90	-366	6,415	-5.70%	大買/大賣/鉅額交易
2023/07/11	422.8	17.65	676	17.98	17.70	-253.2	5,935	-4.27%	大買/大賣/鉅額交易
2023/07/10	120	17.13	690	17.34	17.50	-570	5,248	-10.86%	大買/大賣/鉅額交易
2023/07/07	27.1	15.77	55.2	15.86	15.95	-28.1	4,908	-0.57%
2023/07/06	21.1	15.45	32	15.31	15.40	-10.9	4,824	-0.23%
2023/07/05	9	15.12	55	15.23	15.20	-46	4,789	-0.96%
2023/07/04	49	15.06	13	14.99	14.90	36	4,762	0.76%
2023/07/03	70	15.50	15	15.62	15.25	55	4,747	1.16%
2023/06/30	26	15.11	14	14.87	15.15	12	4,708	0.25%
2023/06/29	5	14.79	1	14.75	14.70	4	4,689	0.09%
2023/06/28	10	14.72	26	14.65	14.55	-16	4,674	-0.34%
2023/06/27	50	14.57	206	14.48	14.40	-156	4,644	-3.36%	大賣/鉅額交易
2023/06/26	242	15.91	301.2	16.16	15.25	-59.2	4,497	-1.32%	大買/大賣/
2023/06/21	692	16.15	556.1	16.03	15.85	135.9	4,000	3.40%	大買/大賣/鉅額交易
2023/06/20	203	14.75	446.8	14.82	15.55	-243.8	3,047	-8.00%	大買/大賣/鉅額交易
2023/06/19	322.2	14.06	375	13.94	14.15	-52.7	2,575	-2.05%	大買/大賣/
2023/06/16	5	13.55	17.6	13.55	13.55	-12.6	1,831	-0.69%
2023/06/15	12	11.74	55.3	12.21	12.35	-43.3	1,761	-2.46%
2023/06/14	3.4	11.20	134.1	11.15	11.25	-130.7	1,665	-7.85%	大賣/鉅額交易
2023/06/13	23	11.01	70	11.00	11.00	-47	1,634	-2.88%
2023/06/12	2	11.00	38	11.03	10.95	-36	1,616	-2.23%
2023/06/09	30	10.84	5	11.07	10.85	25	1,595	1.57%
2023/06/08	21	10.66	0	0.00	10.60	21	1,567	1.34%
2023/06/07	45	10.86	0	0.00	10.80	45	1,573	2.86%
2023/06/06	47	10.82	5	10.90	10.90	42	1,579	2.66%
2023/06/05	202	10.95	25	11.01	10.85	177	1,580	11.20%	大買/鉅額交易
2023/06/02	5	10.86	3	10.75	10.75	2	1,456	0.14%
2023/06/01	61	10.81	4	10.78	10.80	57	1,459	3.90%
2023/05/31	107	10.80	5	10.76	10.80	102	1,457	7.00%	大買/鉅額交易
2023/05/30	40.2	10.74	54	10.93	10.65	-13.8	1,441	-0.96%
2023/05/29	1	10.35	0	0.00	10.30	1	1,354	0.07%
2023/05/26	1	10.40	0	0.00	10.25	1	1,375	0.07%
2023/05/25	1	10.70	10	10.75	10.65	-9	1,386	-0.65%
2023/05/24	0	0.00	1	10.70	10.70	-1	1,424	-0.07%
2023/05/23	6	10.44	5	10.45	10.45	1	1,436	0.07%
2023/05/17	0	0.00	6	10.34	10.40	-6	1,528	-0.39%
2023/05/16	0	0.00	21	10.25	10.20	-21	1,565	-1.34%
2023/05/12	4	10.00	0	0.00	10.05	4	1,578	0.25%
2023/05/11	27.2	10.09	0	0.00	10.05	27.2	1,583	1.72%
2023/05/10	0	0.00	10	10.25	10.20	-10	1,590	-0.63%
2023/05/09	11	10.15	5	10.10	10.15	6	1,625	0.37%
2023/05/08	1.2	10.22	0	0.00	10.20	1.2	1,652	0.07%
2023/05/05	0	0.00	5	10.30	10.25	-5	1,661	-0.30%
2023/05/04	5	10.15	0	0.00	10.15	5	1,665	0.30%
2023/05/02	0	0.00	8	10.30	10.25	-8	1,668	-0.48%
2023/04/27	1	10.35	0	0.00	10.25	1	1,662	0.06%
2023/04/26	0.2	10.25	3	10.30	10.30	-2.8	1,677	-0.17%
2023/04/25	5	10.15	0	0.00	10.15	5	1,673	0.30%
2023/04/24	10	10.40	0	0.00	10.45	10	1,649	0.61%
2023/04/21	2	10.45	27	10.46	10.40	-25	1,637	-1.53%
2023/04/20	6	10.95	0	0.00	10.65	6	1,608	0.37%
2023/04/19	16	11.19	3	11.22	11.10	13	1,569	0.83%
2023/04/18	11	11.49	31	11.40	11.45	-20	1,532	-1.31%
2023/04/17	53	11.25	12.3	11.30	11.35	40.7	1,495	2.72%
2023/04/14	83	11.08	27.2	11.00	11.15	55.8	1,448	3.85%
2023/04/13	19	10.85	0	0.00	10.75	19	1,381	1.38%
2023/04/12	20	10.75	0	0.00	10.70	20	1,354	1.48%
2023/04/11	1	10.75	21.5	10.68	10.70	-20.5	1,348	-1.52%
2023/04/10	20	10.53	10	10.55	10.55	10	1,336	0.75%
2023/04/07	1	10.90	0	0.00	10.70	1	1,316	0.08%
2023/04/06	40	10.80	36	10.71	10.80	4	1,309	0.31%
2023/03/31	3	10.63	1	10.60	10.65	2	1,303	0.15%
2023/03/30	1	10.60	10	10.50	10.55	-9	1,277	-0.70%
2023/03/28	0	0.00	6	10.49	10.40	-6	1,265	-0.47%
2023/03/24	3	10.58	1	10.55	10.60	2	1,246	0.16%
2023/03/23	6	10.45	0	0.00	10.45	6	1,223	0.49%
2023/03/22	39	10.78	10	10.67	10.60	29	1,209	2.40%
2023/03/21	68.5	10.59	72	10.51	10.60	-3.5	1,145	-0.31%
2023/03/20	0	0.00	22	10.02	10.00	-22	1,074	-2.05%
2023/03/17	0	0.00	10	10.10	10.05	-10	1,076	-0.93%
2023/03/16	5	9.87	5	9.98	9.96	0	1,074	0.00%
2023/03/15	10	10.00	5	10.02	9.96	5	1,071	0.47%
2023/03/14	1	10.00	0	0.00	10.00	1	1,073	0.09%
2023/03/13	0	0.00	2	10.08	10.00	-2	1,082	-0.18%
2023/03/10	1	10.00	11	10.10	10.15	-10	1,076	-0.93%
2023/03/09	1	10.35	12	10.48	10.20	-11	1,066	-1.03%
2023/03/08	11	10.40	0	0.00	10.40	11	1,064	1.03%
2023/03/07	11	10.30	0	0.00	10.35	11	1,051	1.05%
2023/03/03	1	10.35	2	10.28	10.25	-1	1,034	-0.10%
2023/03/02	5	10.10	5	10.15	10.15	0	1,020	0.00%
2023/03/01	40	10.36	11	10.22	10.15	29	1,012	2.87%
2023/02/24	0	0.00	0.3	10.35	10.45	-0.3	994	-0.03%
2023/02/23	35	10.30	24	10.36	10.30	11	964	1.14%
2023/02/22	4	10.31	33	10.26	10.30	-29	939	-3.09%
2023/02/21	26	10.06	1	10.15	10.05	25	891	2.80%
2023/02/20	15	10.25	11.3	10.20	10.20	3.7	868	0.43%
2023/02/17	24	10.05	9.3	10.00	9.99	14.7	841	1.75%
2023/02/16	0	0.00	1.3	9.90	9.91	-1.3	802	-0.16%
2023/02/15	4	9.80	3	9.80	9.85	1	795	0.12%
2023/02/14	3	9.78	10.4	9.69	9.78	-7.3	782	-0.94%
2023/02/13	0	9.49	1	9.60	9.46	-1	738	-0.13%
2023/02/10	4.2	9.45	0	0.00	9.57	4.2	737	0.57%
2023/02/09	12	9.59	43	9.54	9.52	-31	724	-4.28%
2023/02/08	8	9.57	0.3	9.66	9.63	7.7	719	1.07%
2023/02/07	27	9.58	12	9.67	9.67	15	705	2.13%
2023/02/06	24	9.38	23	9.46	9.52	1	676	0.15%
2023/02/03	4	9.22	4	9.25	9.25	0	636	0.00%
2023/02/02	2	9.10	0	0.00	9.18	2	624	0.32%
2023/01/31	0	0.00	2	9.10	9.07	-2	624	-0.32%
2023/01/30	10	8.90	26	8.90	8.89	-16	616	-2.59%
2023/01/16	1	8.70	0	0.00	8.70	1	625	0.16%
2023/01/13	0	0.00	2	8.89	8.85	-2	604	-0.33%
2023/01/09	5	9.00	10	8.99	8.99	-5	618	-0.81%
2023/01/06	0	0.00	7	8.88	8.92	-7	626	-1.12%
2023/01/05	8	8.92	10	8.95	8.91	-2	644	-0.31%
2023/01/04	10	8.89	3	8.93	8.89	7	653	1.07%
2022/12/28	5	8.93	0	0.00	8.88	5	688	0.73%
2022/12/26	0.2	9.10	1	9.08	8.99	-0.8	704	-0.12%
2022/12/22	2	8.90	0	0.00	8.84	2	716	0.28%
2022/12/21	0	0.00	6	8.70	8.83	-6	737	-0.81%
2022/12/20	24	8.83	0	0.00	8.71	24	744	3.22%
2022/12/19	0	0.00	3	8.81	8.81	-3	783	-0.38%
2022/12/16	0	0.00	1	8.92	8.90	-1	788	-0.13%
2022/12/15	1	9.05	1	9.08	9.06	0	793	0.00%
2022/12/14	0	0.00	1	9.06	9.08	-1	804	-0.12%
2022/12/13	0	0.00	1	8.97	8.96	-1	802	-0.12%
2022/12/12	3	8.94	0	0.00	8.98	3	810	0.37%
2022/12/08	0.2	9.05	0	0.00	8.96	0.2	814	0.02%
2022/12/06	1	9.15	2	9.19	9.13	-1	816	-0.12%
2022/12/05	4	9.37	0	0.00	9.36	4	834	0.48%
2022/12/02	0	0.00	5	9.35	9.25	-5	826	-0.61%
2022/11/29	1	9.05	3	8.97	9.05	-2	875	-0.23%
2022/11/25	0	0.00	5	9.12	9.10	-5	957	-0.52%
2022/11/23	0	0.00	2	9.11	9.09	-2	1,213	-0.16%
2022/11/18	0	0.00	3	9.23	9.19	-3	1,251	-0.24%
2022/11/16	4	9.16	2	9.23	9.15	2	1,273	0.16%
2022/11/15	2	9.14	3	9.23	9.28	-1	1,288	-0.08%
2022/11/14	1	9.26	7	9.11	9.26	-6	1,339	-0.45%
2022/11/11	3	9.04	1	9.06	9.02	2	1,334	0.15%
2022/11/09	2	8.96	1	9.03	9.03	1	1,364	0.07%
2022/11/08	11	9.03	30	9.08	8.95	-19	1,411	-1.35%
2022/11/07	30	9.01	1	8.98	9.00	29	1,421	2.04%
2022/10/31	0	0.00	1	8.62	8.60	-1	1,496	-0.07%
2022/10/28	3.2	8.63	0	0.00	8.56	3.2	1,522	0.21%
2022/10/26	0	0.00	17	8.89	8.85	-17	1,525	-1.11%
2022/10/25	3	8.85	0	0.00	8.94	3	1,546	0.19%
2022/10/24	0	0.00	2	9.01	8.95	-2	1,553	-0.13%
2022/10/21	2	8.78	6	8.83	8.75	-4	1,552	-0.26%
2022/10/19	0	0.00	21	9.08	9.07	-21	1,581	-1.33%
2022/10/17	0	0.00	7	8.74	8.96	-7	1,605	-0.44%
2022/10/13	4	8.76	0	0.00	8.56	4	1,636	0.24%
2022/10/12	3	8.90	1.1	9.03	9.01	2	1,631	0.12%
2022/10/11	2	9.07	0	0.00	9.05	2	1,643	0.12%
2022/10/06	2	9.20	0	0.00	9.23	2	1,644	0.12%
2022/10/05	1	9.09	10	9.18	9.22	-9	1,652	-0.54%
2022/10/04	3	8.90	3	9.00	8.98	0	1,664	0.00%
2022/10/03	2	8.82	0	0.00	8.82	2	1,663	0.12%
2022/09/30	0.1	8.50	0	0.00	8.80	0.1	1,678	0.00%
2022/09/29	1.3	8.47	23	8.49	8.59	-21.7	1,689	-1.28%
2022/09/28	5	8.26	4	8.26	8.23	1	1,702	0.06%
2022/09/27	1.7	8.55	0	0.00	8.62	1.7	1,701	0.10%
2022/09/26	5.1	8.83	4	8.76	8.59	1.1	1,707	0.06%
2022/09/22	1	9.11	0	0.00	9.20	1	1,732	0.06%
2022/09/21	2	9.20	2	9.26	9.18	0	1,732	0.00%
2022/09/19	4	9.38	12	9.33	9.31	-8	1,773	-0.45%
2022/09/15	4	9.51	4	9.54	9.54	0	1,822	0.00%
2022/09/14	2.2	9.40	4	9.36	9.43	-1.8	1,837	-0.10%
2022/09/13	3.1	9.52	1	9.52	9.45	2.1	1,849	0.11%
2022/09/12	0	0.00	3	9.45	9.40	-3	1,896	-0.16%
2022/09/08	3	9.51	0	0.00	9.57	3	1,913	0.16%
2022/09/07	3.2	9.33	0	0.00	9.34	3.2	1,931	0.17%
2022/09/06	4	9.47	1	9.63	9.45	3	1,940	0.15%
2022/09/05	12	9.60	8	9.72	9.60	4	1,962	0.20%
2022/09/02	1	9.95	7	9.99	9.90	-6	1,958	-0.31%
2022/09/01	40	10.03	5.3	10.07	10.05	34.7	1,960	1.77%
2022/08/31	28	10.51	20	10.30	10.30	8	1,961	0.41%
2022/08/29	0	0.00	14	10.15	10.15	-14	1,769	-0.79%
2022/08/26	1	10.50	0	0.00	10.45	1	1,870	0.05%
2022/08/25	3	10.45	4	10.45	10.45	-1	2,126	-0.05%
2022/08/24	4.6	10.25	1	10.35	10.25	3.6	2,192	0.16%
2022/08/23	1	10.15	11	10.21	10.20	-10	2,440	-0.41%
2022/08/22	18	10.56	8	10.55	10.40	10	2,496	0.40%
2022/08/19	20	10.64	38	10.69	10.70	-18	2,648	-0.68%
2022/08/18	2	10.45	9	10.49	10.45	-7	2,626	-0.27%
2022/08/17	5	10.45	0	0.00	10.40	5	2,661	0.19%
2022/08/16	5	10.45	2	10.35	10.35	3	2,798	0.11%
2022/08/15	27	10.58	10	10.50	10.50	17	3,127	0.54%
2022/08/12	1	10.25	15	10.15	10.30	-14	3,096	-0.45%
2022/08/11	75	10.35	75	10.25	10.15	0	3,110	0.00%
2022/08/05	2	10.05	39	10.04	10.05	-37	3,160	-1.17%
2022/08/04	1	9.62	15	9.76	9.73	-14	3,161	-0.44%
2022/08/03	26	10.06	1	9.96	9.96	25	3,145	0.79%
2022/08/02	29	10.12	1	10.10	10.10	28	3,148	0.89%
2022/08/01	3	10.40	10	10.35	10.35	-7	3,154	-0.22%
2022/07/27	1	10.20	30	10.13	10.20	-29	3,147	-0.92%
2022/07/26	20	10.00	18	10.10	10.10	2	3,138	0.06%
2022/07/21	10	9.98	0	0.00	10.10	10	3,151	0.32%
2022/07/20	1	9.92	0	0.00	9.94	1	3,142	0.03%
2022/07/18	10	9.54	117	9.60	9.80	-107	3,153	-3.39%	大賣/鉅額交易
2022/07/13	0	0.00	12	9.26	9.30	-12	3,182	-0.38%
2022/07/12	23	9.00	2	9.00	8.91	21	3,182	0.66%
2022/07/08	0	0.00	2	9.44	9.48	-2	3,184	-0.06%
2022/07/07	9	9.14	11	9.15	9.22	-2	3,180	-0.06%
2022/07/06	3	9.21	2	9.27	9.02	1	3,190	0.03%
2022/07/05	0	0.00	1	9.19	9.16	-1	3,185	-0.03%
2022/07/04	8	9.14	3.1	9.07	9.05	4.9	3,196	0.15%
2022/07/01	12.1	9.41	8	9.52	9.06	4.1	3,223	0.13%
2022/06/30	18	9.77	2	9.94	9.68	16	3,217	0.50%
2022/06/28	17	10.06	0	0.00	10.10	17	3,243	0.52%
2022/06/27	1	10.20	21	10.22	10.25	-20	3,251	-0.62%
2022/06/24	0	0.00	5	9.96	10.00	-5	3,266	-0.15%
2022/06/23	4	9.89	2	10.05	9.85	2	3,276	0.06%
2022/06/22	24	9.86	3	9.76	9.76	21	3,260	0.64%
2022/06/21	5	9.97	4	9.94	10.05	1	3,260	0.03%
2022/06/20	7	9.94	21	9.74	9.66	-14	3,264	-0.43%
2022/06/17	8	10.00	0	0.00	10.10	8	3,231	0.25%
2022/06/16	23	10.21	0	0.00	10.10	23	3,230	0.71%
2022/06/15	0	0.00	16	10.29	10.30	-16	3,242	-0.49%
2022/06/14	32	10.03	11	10.15	10.20	21	3,260	0.64%
2022/06/13	3.1	10.19	5	10.20	10.15	-1.9	3,251	-0.06%
2022/06/10	1.1	10.42	0	0.00	10.45	1.1	3,247	0.03%
2022/06/09	2	10.60	11	10.61	10.60	-9	3,235	-0.28%
2022/06/08	0	0.00	3	10.63	10.65	-3	3,197	-0.09%
2022/06/07	1.2	10.52	0	0.00	10.50	1.2	3,216	0.04%
2022/06/06	11	10.85	5	10.61	10.65	6	3,230	0.19%
2022/06/02	54	10.92	41	10.90	10.75	13	3,155	0.41%
2022/06/01	3	10.63	17	10.66	10.70	-14	2,944	-0.48%
2022/05/31	67	10.68	30	10.58	10.65	37	2,886	1.28%
2022/05/30	29	10.35	2	10.35	10.40	27	2,659	1.02%
2022/05/27	33	10.38	52	10.58	10.45	-19	2,700	-0.70%
2022/05/26	16	10.23	15	10.22	10.15	1	2,557	0.04%
2022/05/25	6	10.25	0	0.00	10.25	6	2,553	0.24%
2022/05/24	37	10.50	22	10.26	10.25	15	2,575	0.58%
2022/05/23	87	11.14	27	10.97	10.90	60	2,451	2.45%
2022/05/20	0	0.00	1	10.75	10.75	-1	2,152	-0.05%
2022/05/19	6	10.83	3	10.90	10.85	3	2,164	0.14%
2022/05/18	8	11.12	3	11.08	11.15	5	2,169	0.23%
2022/05/17	1	10.60	0	0.00	10.65	1	2,150	0.05%
2022/05/16	4.1	10.49	4	10.30	10.35	0.1	2,165	0.00%
2022/05/13	0	0.00	10	10.30	10.40	-10	2,197	-0.46%
2022/05/12	6	10.13	5	10.05	10.00	1	2,207	0.05%
2022/05/11	20	10.23	30	10.22	10.15	-10	2,242	-0.45%
2022/05/10	1	10.25	12	10.33	10.40	-11	2,291	-0.48%
2022/05/09	11	10.49	0	0.00	10.30	11	2,352	0.47%
2022/05/06	4	10.60	0	0.00	10.75	4	2,403	0.17%
2022/05/05	22	10.90	5	10.85	10.85	17	2,445	0.70%
2022/05/03	7.2	10.70	10	10.75	10.75	-2.9	2,489	-0.11%
2022/04/29	5	10.85	1	10.95	10.60	4	2,523	0.16%
2022/04/27	13	10.38	22	10.45	10.70	-9	2,599	-0.35%
2022/04/25	3	10.78	10	10.70	10.75	-7	2,627	-0.27%
2022/04/22	1.1	11.11	0	0.00	11.20	1.1	2,649	0.04%
2022/04/21	16	11.31	12	11.43	11.25	4	2,739	0.15%
2022/04/19	12	11.20	13	11.38	11.20	-1	3,010	-0.03%
2022/04/15	22	11.06	12	11.00	11.05	10	3,583	0.28%
2022/04/14	7	11.20	4	11.15	11.15	3	3,739	0.08%
2022/04/13	6	11.30	14	11.26	11.35	-8	3,916	-0.20%
2022/04/12	13	11.15	10	11.00	11.05	3	4,330	0.07%
2022/04/11	11	11.20	6	11.20	11.15	5	4,688	0.11%
2022/04/07	11	11.59	0	0.00	11.45	11	6,608	0.17%
2022/04/06	4	11.85	6	11.85	11.90	-2	6,749	-0.03%
2022/04/01	13	11.93	0.1	12.05	11.95	12.9	7,088	0.18%
2022/03/31	10	12.16	2	12.10	12.10	8	7,157	0.11%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/29	26	12.39	15	12.30	12.30	11	7,276	0.15%
2022/03/28	15	12.56	2	12.60	12.60	13	7,773	0.17%
2022/03/25	9	13.06	1	12.75	12.85	8	7,848	0.10%
2022/03/24	2	12.83	0	0.00	12.95	2	7,888	0.03%
2022/03/23	7	13.00	9	13.16	13.00	-2	8,054	-0.02%
2022/03/22	0	0.00	2	13.00	13.10	-2	8,294	-0.02%
2022/03/21	32	13.08	1	13.50	12.90	31	9,065	0.34%
2022/03/18	30	13.12	34	13.19	13.15	-4	10,021	-0.04%
2022/03/17	0	0.00	9	13.09	13.05	-9	10,283	-0.09%
2022/03/16	12	12.75	1	13.10	12.75	11	10,964	0.10%
2022/03/15	10	13.00	8	12.83	12.90	2	11,145	0.02%
2022/03/14	20	13.15	30	13.33	13.15	-10	11,143	-0.09%
2022/03/11	12	13.01	23	13.08	13.20	-11	11,265	-0.10%
2022/03/10	43	13.10	19	13.24	13.10	24	11,290	0.21%
2022/03/09	43	12.76	41	12.71	12.80	2	11,254	0.02%
2022/03/08	4	12.18	1	12.20	12.15	3	11,217	0.03%
2022/03/07	37	12.20	25	12.26	12.20	12	11,190	0.11%
2022/03/04	14	12.84	1	12.95	12.80	13	11,281	0.12%
2022/03/03	16	13.18	34	13.19	13.00	-18	11,300	-0.16%
2022/03/02	44	12.89	2	13.05	13.00	42	11,335	0.37%
2022/03/01	7	13.01	10	13.20	13.15	-3	11,239	-0.03%
2022/02/25	26	12.81	6	12.93	12.80	20	11,249	0.18%
2022/02/24	30	13.02	8	13.20	12.85	22	11,276	0.20%
2022/02/23	8	13.59	16	13.63	13.55	-8	11,268	-0.07%
2022/02/22	17	13.49	0	0.00	13.60	17	11,281	0.15%
2022/02/21	6	13.75	8	13.83	14.00	-2	11,304	-0.02%
2022/02/18	8	13.77	2	13.85	13.85	6	11,289	0.05%
2022/02/17	13	13.96	3	14.25	13.85	10	11,282	0.09%
2022/02/16	8	14.11	10	14.23	14.10	-2	11,265	-0.02%
2022/02/15	8	14.25	4	14.26	13.90	4	11,272	0.04%
2022/02/14	41	13.95	36	13.86	13.90	5	11,236	0.04%
2022/02/11	6	14.21	9	14.33	14.30	-3	11,205	-0.03%
2022/02/10	10	14.22	8	14.21	14.20	2	11,154	0.02%
2022/02/09	8	14.12	21	14.19	14.30	-13	11,116	-0.12%
2022/02/08	8	13.79	5	13.89	14.00	3	11,059	0.03%
2022/02/07	19	13.20	15	13.46	13.45	4	11,009	0.04%
2022/01/26	12	12.71	0	0.00	12.70	12	10,980	0.11%
2022/01/25	7	12.95	31	12.80	12.75	-24	10,972	-0.22%
2022/01/24	23	12.93	13	13.09	13.15	10	10,947	0.09%
2022/01/21	33	13.40	1	13.35	13.25	32	10,923	0.29%
2022/01/20	15	13.89	14	13.76	13.70	1	10,900	0.01%
2022/01/19	1	13.55	19	13.52	13.60	-18	10,860	-0.17%
2022/01/18	23	13.88	24	13.81	13.75	-1	10,828	-0.01%
2022/01/17	39	13.51	22	13.46	13.65	17	10,791	0.16%
2022/01/14	29	13.36	5	13.35	13.35	24	10,755	0.22%
2022/01/13	17	13.80	16	13.97	13.70	1	10,673	0.01%
2022/01/12	32	14.18	40	14.13	14.00	-8	10,594	-0.08%
2022/01/11	62	14.09	29	14.05	14.15	33	10,392	0.32%
2022/01/10	59	14.92	48	14.74	14.40	11	10,207	0.11%
2022/01/07	51	14.73	72	14.81	14.55	-21	9,773	-0.21%
2022/01/06	49.1	15.12	143	15.06	15.15	-93.9	9,598	-0.98%	大賣/
2022/01/05	292.3	15.62	291	15.28	14.90	1.3	9,413	0.01%	大買/大賣/
2022/01/04	151	15.51	222	15.34	15.10	-71	8,986	-0.79%	大買/大賣/
2022/01/03	1,049	16.14	863	16.14	16.10	186	8,602	2.16%	大買/大賣/鉅額交易
2021/12/30	75	15.39	306	15.66	16.00	-231	7,340	-3.15%	大賣/鉅額交易
2021/12/29	93	14.66	36	14.70	14.55	57	6,655	0.86%
2021/12/28	101	14.81	91	14.92	14.60	10	6,490	0.15%	大買/
2021/12/27	7	14.41	33	14.35	14.45	-26	6,159	-0.42%
2021/12/24	76	14.13	178	14.09	14.10	-102	6,077	-1.68%	大賣/鉅額交易
2021/12/23	18	14.33	24	14.38	14.35	-6	6,005	-0.10%
2021/12/22	128	14.64	121	14.67	14.30	7	5,924	0.12%	大買/大賣/
2021/12/21	74	13.97	48	13.96	13.95	26	5,385	0.48%
2021/12/20	51	14.06	13	14.05	14.10	38	5,307	0.72%
2021/12/17	43	14.08	24	14.02	14.00	19	5,250	0.36%
2021/12/16	98	14.72	73	14.77	14.85	25	5,064	0.49%
2021/12/15	402	14.74	357.2	14.90	14.60	44.8	4,812	0.93%	大買/大賣/
2021/12/14	620	15.14	372	15.64	14.10	248	4,038	6.14%	大買/大賣/鉅額交易
2021/12/13	100	15.34	123.3	15.29	15.55	-23.3	3,048	-0.76%	大賣/
2021/12/10	384.3	13.61	489	13.55	14.15	-104.8	2,758	-3.80%	大買/大賣/鉅額交易
2021/12/09	136	12.45	124	12.35	12.90	12	2,045	0.59%	大買/大賣/
2021/12/08	67	11.65	11	11.70	11.75	56	1,838	3.05%
2021/12/07	34.1	11.59	7	11.70	11.50	27.1	1,810	1.50%
2021/12/06	32	11.46	4	11.48	11.45	28	1,682	1.66%
2021/12/03	1	11.10	3	11.15	11.20	-2	1,678	-0.12%
2021/12/02	2.1	11.05	2	11.00	11.05	0.1	1,683	0.01%
2021/11/30	0	0.00	3	11.03	10.85	-3	1,681	-0.18%
2021/11/29	3.1	10.62	10	10.73	10.70	-6.9	1,549	-0.45%
2021/11/26	13	11.04	15	11.12	10.90	-2	1,524	-0.13%
2021/11/25	1	11.50	0	0.00	11.50	1	1,465	0.07%
2021/11/24	5.1	11.43	3	11.35	11.65	2.1	1,453	0.14%
2021/11/23	26	11.45	6	11.70	11.25	20	1,424	1.40%
2021/11/22	18	11.65	17	11.49	11.70	1	1,376	0.07%
2021/11/19	16.1	11.34	7	11.33	11.30	9.1	1,324	0.69%
2021/11/18	25	11.45	6	11.43	11.50	19	1,294	1.47%
2021/11/16	0.1	11.05	1	11.05	10.90	-0.9	1,240	-0.07%
2021/11/15	2	10.90	12	10.98	10.85	-10	1,236	-0.81%
2021/11/12	16	11.13	0	0.00	10.90	16	1,226	1.30%
2021/11/11	1.1	11.30	5	11.30	11.25	-4	1,194	-0.33%
2021/11/09	8	11.35	0	0.00	11.20	8	1,215	0.66%
2021/11/08	0	0.00	1	11.40	11.40	-1	1,220	-0.08%
2021/11/05	0	0.00	2	11.30	11.25	-2	1,265	-0.16%
2021/11/04	0	0.00	7	11.14	11.10	-7	1,268	-0.55%
2021/11/03	3	11.13	0	0.00	11.15	3	1,273	0.24%
2021/11/02	5	11.26	1	11.10	11.10	4	1,268	0.32%
2021/10/29	4	11.23	29	11.30	11.15	-25	1,354	-1.85%
2021/10/28	0	0.00	16	11.40	11.20	-16	1,343	-1.19%
2021/10/26	5	11.28	0	0.00	11.20	5	1,332	0.38%
2021/10/25	21	11.29	0	0.00	11.35	21	1,338	1.57%
2021/10/22	25	11.13	20	11.25	11.15	5	1,361	0.37%
2021/10/21	7	11.00	1	11.15	11.00	6	1,366	0.44%
2021/10/20	2	10.93	0	0.00	10.80	2	1,380	0.14%
2021/10/15	2	10.63	0	0.00	10.65	2	1,500	0.13%
2021/10/14	0	0.00	1	10.25	10.35	-1	1,569	-0.06%
2021/10/13	0.1	10.35	0	0.00	10.30	0.1	1,672	0.01%
2021/10/12	0	0.00	1	10.65	10.40	-1	1,684	-0.06%
2021/10/08	0	0.00	0.5	10.70	10.60	-0.5	1,688	-0.03%
2021/10/06	2	10.35	0	0.00	10.20	2	1,745	0.11%
2021/10/05	0	0.00	1	10.60	10.60	-1	1,752	-0.06%
2021/10/04	7	10.28	0.5	10.50	10.20	6.5	1,738	0.37%
2021/10/01	3	10.90	2	11.15	10.85	1	1,715	0.06%
2021/09/29	5	11.15	0	0.00	11.15	5	1,707	0.29%
2021/09/28	1	11.40	0	0.00	11.45	1	1,721	0.06%
2021/09/24	0	0.00	2	11.40	11.30	-2	1,723	-0.12%
2021/09/23	4	11.23	2	11.15	11.20	2	1,727	0.12%
2021/09/17	0	0.00	1	11.45	11.50	-1	1,796	-0.06%
2021/09/15	5	11.30	0	0.00	11.25	5	1,811	0.28%
2021/09/10	2	11.28	0	0.00	11.25	2	1,853	0.11%
2021/09/09	2	11.10	0	0.00	11.20	2	1,861	0.11%
2021/09/08	1	11.05	2	11.00	10.85	-1	1,860	-0.05%
2021/09/06	1	11.60	5	11.40	11.40	-4	1,825	-0.22%
2021/09/03	0	0.00	2	11.88	11.85	-2	1,819	-0.11%
2021/09/02	3	11.85	1	11.80	11.75	2	1,823	0.11%
2021/09/01	23	11.98	66	11.90	12.00	-43	1,827	-2.35%
2021/08/30	8	11.90	0	0.00	11.85	8	1,869	0.43%
2021/08/27	1	12.00	0	0.00	12.00	1	1,870	0.05%
2021/08/23	2	12.00	1	11.75	12.15	1	1,923	0.05%
2021/08/20	11	11.37	3	11.43	11.50	8	1,928	0.41%
2021/08/19	2	11.35	6	11.70	11.40	-4	1,928	-0.21%
2021/08/18	10	11.60	6	11.40	12.00	4	1,917	0.21%
2021/08/17	0	0.00	3	11.65	11.60	-3	1,937	-0.15%
2021/08/16	17	11.97	0	0.00	11.90	17	1,948	0.87%
2021/08/13	1.4	12.38	5	12.43	12.25	-3.7	1,972	-0.19%
2021/08/12	0	0.00	8	12.68	12.65	-8	1,974	-0.41%
2021/08/11	23	12.74	25	12.49	12.50	-2	1,996	-0.10%
2021/08/10	13	13.19	1	13.15	13.15	12	1,991	0.60%
2021/08/09	8	13.33	6	13.33	13.30	2	2,041	0.10%
2021/08/06	12	13.40	0	0.00	13.35	12	2,058	0.58%
2021/08/05	17.4	13.80	11	13.89	13.55	6.4	2,111	0.31%
2021/08/04	10.1	13.80	26	14.05	14.10	-15.9	2,129	-0.75%
2021/08/03	1	13.50	0	0.00	13.50	1	2,160	0.05%
2021/08/02	2	13.60	14	13.49	13.55	-12	2,198	-0.55%
2021/07/30	1	13.40	1	13.45	13.30	0	2,233	0.00%
2021/07/29	3	13.37	0	0.00	13.40	3	2,286	0.13%
2021/07/28	16	13.27	0	0.00	13.35	16	2,338	0.68%
2021/07/27	1.1	13.61	0	0.00	13.55	1.1	2,436	0.05%
2021/07/26	3	14.07	12	14.05	14.05	-9	2,533	-0.36%
2021/07/23	52	14.00	20	14.08	14.00	32	2,604	1.23%
2021/07/22	1	13.25	16	13.78	13.80	-15	2,696	-0.56%
2021/07/21	24	13.24	2	13.15	13.15	22	2,834	0.78%
2021/07/20	17	13.55	7	13.73	13.45	10	3,015	0.33%
2021/07/19	22	14.23	22	14.05	14.25	0	3,107	0.00%
2021/07/16	2	13.65	15	13.77	13.60	-13	3,274	-0.40%
2021/07/15	1	13.25	0	0.00	13.45	1	3,479	0.03%
2021/07/14	15	13.28	0	0.00	13.25	15	3,524	0.43%
2021/07/13	6	13.65	17	13.91	13.70	-11	3,579	-0.31%
2021/07/12	0	0.00	6.4	13.36	13.55	-6.4	3,608	-0.18%
2021/07/09	2	13.40	0	0.00	13.35	2	3,795	0.05%
2021/07/08	3	13.62	16	13.63	13.40	-13	3,902	-0.33%
2021/07/07	9	13.30	2	13.40	13.25	7	3,992	0.18%
2021/07/06	8	13.54	0	0.00	13.50	8	4,159	0.19%
2021/07/05	0	0.00	5	13.89	13.75	-5	4,274	-0.12%
2021/06/30	22	13.59	0	0.00	13.50	22	4,552	0.48%
2021/06/29	14	13.48	0	0.00	13.40	14	4,776	0.29%
2021/06/28	12	13.70	10	13.75	13.75	2	5,029	0.04%
2021/06/25	4	13.95	2	14.10	14.15	2	5,310	0.04%
2021/06/24	0	0.00	17	13.66	13.85	-17	5,440	-0.31%
2021/06/23	0	0.00	3	13.45	13.55	-3	5,450	-0.06%
2021/06/22	3	13.22	7	13.41	13.15	-4	5,483	-0.07%
2021/06/21	8	13.31	0	0.00	13.25	8	5,511	0.15%
2021/06/18	4	14.00	1	13.65	13.65	3	5,603	0.05%
2021/06/17	1	13.85	0	0.00	14.00	1	5,734	0.02%
2021/06/16	1	13.60	30	13.65	13.55	-29	6,069	-0.48%
2021/06/11	0	0.00	2	13.80	13.85	-2	6,345	-0.03%
2021/06/10	5	13.85	93	13.76	13.65	-88	6,348	-1.39%
2021/06/09	1	13.90	102	13.80	13.70	-101	6,371	-1.59%	大賣/鉅額交易
2021/06/08	9	13.95	1	14.10	13.95	8	6,375	0.13%
2021/06/04	4	14.10	1	14.00	13.95	3	6,357	0.05%
2021/06/03	0	0.00	7	14.31	14.15	-7	6,361	-0.11%
2021/06/02	17	14.19	0	0.00	14.05	17	6,359	0.27%
2021/06/01	3	14.40	5	14.29	14.30	-2	6,363	-0.03%
2021/05/31	15	13.95	14	14.12	13.80	1	6,353	0.02%
2021/05/28	0	0.00	28	13.70	13.65	-28	6,333	-0.44%
2021/05/27	0	0.00	15	13.51	13.35	-15	6,351	-0.24%
2021/05/26	20	13.38	33	13.45	13.55	-13	6,377	-0.20%
2021/05/25	14	13.59	21	13.53	13.40	-7	6,403	-0.11%
2021/05/24	20	13.13	12	13.20	13.20	8	6,427	0.12%
2021/05/21	35	12.72	18	13.10	12.85	17	6,448	0.26%
2021/05/20	26	12.66	0	0.00	12.50	26	6,484	0.40%
2021/05/19	12	12.38	47	12.58	12.85	-35	6,491	-0.54%
2021/05/18	21	12.14	30	12.08	12.30	-9	6,486	-0.14%
2021/05/17	32	11.31	33.7	11.64	11.20	-1.7	6,454	-0.03%
2021/05/14	5	12.87	33	12.93	12.40	-28	6,392	-0.44%
2021/05/13	18	12.09	30	12.11	12.45	-12	6,367	-0.19%
2021/05/12	30	13.12	36	12.93	12.70	-6	6,401	-0.09%
2021/05/11	36	14.45	6	14.13	14.05	30	6,343	0.47%
2021/05/10	18	15.32	6	15.42	15.60	12	6,320	0.19%
2021/05/07	8	14.82	1	14.95	14.90	7	6,300	0.11%
2021/05/06	27	14.46	3	14.28	14.35	24	6,262	0.38%
2021/05/05	50	14.84	4	14.85	14.55	46	6,200	0.74%
2021/05/04	60	14.88	84	14.41	14.80	-24	6,154	-0.39%
2021/05/03	137	16.32	33	16.30	15.85	104	6,039	1.72%	大買/鉅額交易
2021/04/29	96	17.30	7.1	17.59	17.05	88.9	5,940	1.50%
2021/04/28	45	17.64	332	17.94	17.75	-287	5,858	-4.90%	大賣/鉅額交易
2021/04/27	93	17.74	248	17.97	17.70	-155	5,780	-2.68%	大賣/鉅額交易
2021/04/26	90	18.31	1,859	18.33	18.25	-1,769	5,597	-31.60%	大賣/鉅額交易
2021/04/23	38	17.77	63	17.77	18.00	-25	5,401	-0.46%
2021/04/22	254	17.88	206.1	17.66	17.00	47.9	5,269	0.91%	大買/大賣/
2021/04/21	117.1	18.02	162	17.89	18.35	-44.9	5,031	-0.89%	大買/大賣/
2021/04/20	36	17.64	80	17.56	17.40	-44	4,900	-0.90%
2021/04/19	33	17.26	61	17.26	17.25	-28	4,883	-0.57%
2021/04/16	55	17.40	29	17.54	17.40	26	4,822	0.54%
2021/04/15	224	17.48	186	17.55	17.45	38	4,768	0.80%	大買/大賣/
2021/04/14	26	16.76	21	16.35	16.75	5	4,583	0.11%
2021/04/13	113	17.51	58.1	17.10	16.90	54.9	4,557	1.20%	大買/
2021/04/12	93	17.72	141	17.76	17.70	-48	4,493	-1.07%	大賣/
2021/04/09	99	17.72	76	17.61	17.35	23	4,339	0.53%
2021/04/08	68	17.34	24	17.35	17.30	44	4,247	1.04%
2021/04/07	103.1	17.37	80	17.26	17.35	23.1	4,208	0.55%	大買/
2021/04/06	118	17.10	117.2	17.09	16.85	0.8	4,178	0.02%	大買/大賣/
2021/04/01	204	17.28	115.1	17.49	17.00	88.9	4,311	2.06%	大買/大賣/
2021/03/31	61	16.73	117	16.72	16.85	-56	4,099	-1.37%	大賣/
2021/03/30	271.1	16.22	255.2	16.15	16.10	15.9	3,892	0.41%	大買/大賣/
2021/03/29	90	15.52	35	15.45	15.40	55	3,593	1.53%
2021/03/26	2	14.73	12.4	14.65	14.80	-10.4	3,579	-0.29%
2021/03/25	13	14.72	50.1	14.67	14.55	-37.1	3,595	-1.03%
2021/03/24	14	14.95	28	15.00	14.90	-14	3,567	-0.39%
2021/03/23	94	15.26	46.5	15.54	15.10	47.5	3,541	1.34%
2021/03/22	77	15.53	71.7	15.53	15.55	5.3	3,447	0.15%
2021/03/19	224	15.21	124	15.18	15.00	100	3,346	2.99%	大買/大賣/
2021/03/18	81	14.93	137.2	15.09	15.30	-56.2	3,049	-1.84%	大賣/
2021/03/17	25	14.08	7	14.10	13.95	18	2,838	0.63%
2021/03/16	3	14.02	0	0.00	14.05	3	2,875	0.10%
2021/03/15	1	14.30	8	14.19	14.20	-7	2,941	-0.24%
2021/03/12	13	14.06	11	14.20	14.00	2	2,967	0.07%
2021/03/11	8	14.10	4	14.10	14.05	4	3,131	0.13%
2021/03/10	0	0.00	3	13.85	13.80	-3	3,338	-0.09%
2021/03/09	1	13.70	1	13.65	13.65	0	3,383	0.00%
2021/03/08	10	13.65	4	13.65	13.50	6	3,479	0.17%
2021/03/05	14	13.53	1	13.65	13.50	13	3,730	0.35%
2021/03/04	23	13.89	10	14.00	13.95	13	3,922	0.33%
2021/03/03	0	0.00	100	13.70	14.10	-100	3,955	-2.53%
2021/03/02	2	13.98	1	13.85	13.85	1	3,969	0.03%
2021/02/26	5	14.20	4	14.16	14.20	1	3,976	0.03%
2021/02/25	17	14.32	3	14.12	14.00	14	3,985	0.35%
2021/02/24	1	14.30	10	14.15	13.95	-9	4,016	-0.22%
2021/02/23	6	14.02	13	14.15	14.10	-7	4,399	-0.16%
2021/02/22	5	14.00	1	14.00	14.05	4	4,684	0.09%
2021/02/19	5	13.48	7	13.56	13.50	-2	4,625	-0.04%
2021/02/18	0	0.00	4	13.33	13.45	-4	4,610	-0.09%
2021/02/17	105	13.13	17	13.11	13.10	88	4,609	1.91%	大買/
2021/02/05	8	12.72	2	12.68	12.60	6	4,589	0.13%
2021/02/04	0	0.00	4	12.75	12.70	-4	4,590	-0.09%
2021/02/03	17	12.92	13	13.05	13.00	4	4,579	0.09%
2021/02/02	7	12.70	10	12.63	12.50	-3	4,487	-0.07%
2021/02/01	4	12.65	1	12.70	12.75	3	4,465	0.07%
2021/01/29	13	12.47	10	12.51	12.25	3	4,401	0.07%
2021/01/28	1	12.40	0	0.00	12.30	1	4,375	0.02%
2021/01/27	8	12.55	5	12.60	12.50	3	4,368	0.07%
2021/01/26	0	0.00	5	12.55	12.50	-5	4,367	-0.11%
2021/01/22	1	12.40	5	12.40	12.65	-4	4,354	-0.09%
2021/01/21	11	12.59	3.2	12.37	12.40	7.9	4,341	0.18%
2021/01/20	9	12.62	20	12.65	12.50	-11	4,325	-0.25%
2021/01/19	13	13.38	0	0.00	13.20	13	4,281	0.30%
2021/01/18	4	13.43	26	13.27	13.30	-22	4,270	-0.52%
2021/01/15	24	13.62	1	13.55	13.55	23	4,250	0.54%
2021/01/14	5	14.10	0	0.00	14.05	5	4,215	0.12%
2021/01/13	1	14.40	6	14.17	14.00	-5	4,188	-0.12%
2021/01/12	26	13.55	13	13.57	13.30	13	4,103	0.32%
2021/01/11	2	14.00	1	14.00	13.80	1	4,076	0.02%
2021/01/08	7	13.61	3	13.60	13.60	4	4,066	0.10%
2021/01/07	4	13.80	4	13.85	13.80	0	4,093	0.00%
2021/01/06	5	14.02	3	14.55	13.80	2	4,117	0.05%
2021/01/05	1	14.30	12	14.29	14.30	-11	4,033	-0.27%
2021/01/04	0	0.00	22	14.22	14.25	-22	3,993	-0.55%
2020/12/31	1	14.15	1	14.25	14.10	0	3,966	0.00%
2020/12/30	12	14.36	21	14.26	14.25	-9	3,931	-0.23%
2020/12/29	10	14.54	102	14.51	14.50	-92	3,900	-2.36%	大賣/
2020/12/28	170	14.89	140	14.80	14.85	30	3,815	0.79%	大買/大賣/
2020/12/25	37	14.14	43	14.04	14.10	-6	3,536	-0.17%
2020/12/24	8	14.39	28	14.35	14.05	-20	3,515	-0.57%
2020/12/23	35	14.04	45	14.03	14.15	-10	3,468	-0.29%
2020/12/22	90	14.39	57	14.19	13.80	33	3,450	0.96%
2020/12/21	4	13.53	7	13.56	13.60	-3	3,323	-0.09%
2020/12/18	0	0.00	5	13.95	13.70	-5	3,302	-0.15%
2020/12/17	0.2	13.85	2	13.90	13.85	-1.9	3,288	-0.06%
2020/12/16	3	13.70	1	13.75	13.80	2	3,303	0.06%
2020/12/15	5	13.71	13	13.71	13.65	-8	3,289	-0.24%
2020/12/14	7	14.07	29	14.15	14.15	-22	3,262	-0.67%
2020/12/11	14	13.65	12.3	13.83	13.60	1.7	3,222	0.05%
2020/12/10	100	14.00	54	14.11	13.95	46	3,164	1.45%
2020/12/09	29	14.24	20	14.23	14.10	9	3,119	0.29%
2020/12/08	28	13.99	27.2	13.90	13.85	0.8	3,059	0.03%
2020/12/07	84.1	14.53	51	14.33	14.25	33.1	3,048	1.09%
2020/12/04	110	14.38	295	14.32	14.50	-185	2,894	-6.39%	大買/大賣/鉅額交易
2020/12/03	15	13.70	18	13.82	13.65	-3	2,678	-0.11%
2020/12/02	50	13.97	56	14.01	13.90	-6	2,725	-0.22%
2020/12/01	114	14.16	50	14.17	14.30	64	2,750	2.33%	大買/
2020/11/30	108	13.66	53	13.63	13.70	55	2,681	2.05%	大買/
2020/11/27	33	12.79	36	12.85	12.95	-3	2,474	-0.12%
2020/11/26	17	12.76	0	0.00	12.70	17	2,480	0.69%
2020/11/25	22	12.67	14	12.75	12.55	8	2,452	0.33%
2020/11/24	4	12.58	11	12.80	12.50	-7	2,414	-0.29%
2020/11/23	7	12.51	10	12.52	12.65	-3	2,395	-0.13%
2020/11/20	144	12.91	69	12.80	12.65	75	2,329	3.22%	大買/
2020/11/19	267	12.85	131.1	12.46	12.90	135.9	1,896	7.17%	大買/大賣/鉅額交易
2020/11/18	0	0.00	6	11.67	11.75	-6	1,573	-0.38%
2020/11/17	5	11.50	11	11.65	11.55	-6	1,568	-0.38%
2020/11/16	19	11.82	4	11.73	11.70	15	1,609	0.93%
2020/11/13	6	11.30	3	11.52	11.50	3	1,593	0.19%
2020/11/12	4	11.25	1	11.50	11.40	3	1,595	0.19%
2020/11/11	0	0.00	5	11.35	11.35	-5	1,627	-0.31%
2020/11/10	5	11.25	9	11.33	11.25	-4	1,632	-0.25%
2020/11/09	5	11.15	7	11.29	11.25	-2	1,624	-0.12%
2020/11/06	10	11.15	0	0.00	11.10	10	1,622	0.62%
2020/11/05	5	11.10	0	0.00	11.10	5	1,645	0.30%
2020/11/03	2	11.10	1	11.00	11.15	1	1,671	0.06%
2020/10/30	2	11.05	0	0.00	11.05	2	1,682	0.12%
2020/10/29	1	11.25	0	0.00	11.25	1	1,687	0.06%
2020/10/27	5	11.55	0	0.00	11.55	5	1,813	0.28%
2020/10/21	1	11.60	5	11.70	11.70	-4	1,848	-0.22%
2020/10/20	9	11.52	0	0.00	11.65	9	1,861	0.48%
2020/10/19	0.4	11.70	8	11.70	11.80	-7.6	1,858	-0.41%
2020/10/16	7	11.61	0	0.00	11.65	7	1,866	0.37%
2020/10/15	11	11.91	49	11.93	11.80	-38	1,877	-2.02%
2020/10/14	41	11.77	20	11.77	11.85	21	1,837	1.14%
2020/10/13	4.1	11.30	1	11.30	11.30	3.1	1,825	0.17%
2020/10/12	1	11.25	0	0.00	11.15	1	1,826	0.05%
2020/10/08	0	11.20	0	0.00	11.25	0	1,845	0.00%
2020/10/07	2	11.25	0	0.00	11.25	2	1,861	0.11%
2020/10/06	0.1	11.45	4	11.25	11.25	-3.9	1,890	-0.21%
2020/09/29	4	11.14	2	11.00	11.00	2	2,252	0.09%
2020/09/28	5	11.03	5	11.17	11.15	0	2,341	0.00%
2020/09/25	6	10.87	5	10.65	10.65	1	2,363	0.04%
2020/09/24	11	11.25	0	0.00	11.20	11	2,353	0.47%
2020/09/23	18	11.68	8	11.78	11.50	10	2,355	0.42%
2020/09/22	2	11.70	0	0.00	11.75	2	2,363	0.08%
2020/09/21	46	12.21	55	12.16	12.00	-9	2,356	-0.38%
2020/09/18	14	12.00	15	12.01	11.95	-1	2,341	-0.04%
2020/09/17	1	11.95	9	11.96	11.95	-8	2,337	-0.34%
2020/09/16	4	11.85	5	11.92	11.85	-1	2,339	-0.04%
2020/09/15	4	11.80	6	11.85	11.80	-2	2,358	-0.08%
2020/09/14	23	11.77	0	0.00	11.70	23	2,385	0.96%
2020/09/11	15	11.81	0	0.00	11.60	15	2,413	0.62%
2020/09/10	59	12.12	56	11.91	11.90	3	2,400	0.12%
2020/09/09	1	12.10	4.2	12.15	12.20	-3.2	2,363	-0.13%
2020/09/08	6	11.97	0	0.00	11.90	6	2,353	0.25%
2020/09/07	19	12.38	5	12.41	12.15	14	2,355	0.59%
2020/09/04	8	11.96	9	12.34	12.50	-1	2,284	-0.04%
2020/09/03	33	11.76	43	11.95	11.85	-10	2,171	-0.46%
2020/09/02	1	11.15	3	11.15	11.15	-2	1,993	-0.10%
2020/09/01	86	11.19	87	11.32	11.10	-1	2,031	-0.05%
2020/08/31	10	10.88	2	11.15	10.85	8	2,084	0.38%
2020/08/28	3	10.92	0	0.00	10.90	3	2,094	0.14%
2020/08/27	3	11.05	6	11.03	11.10	-3	2,112	-0.14%
2020/08/26	2	10.80	0	0.00	10.80	2	2,084	0.10%
2020/08/25	0	0.00	14	10.85	10.75	-14	2,101	-0.67%
2020/08/24	4	10.65	4	10.85	10.60	0	2,117	0.00%
2020/08/20	15	10.52	4	10.88	10.40	11	2,123	0.52%
2020/08/19	5	11.43	0	0.00	11.30	5	2,077	0.24%
2020/08/18	5	11.50	1.2	11.64	11.55	3.9	2,069	0.19%
2020/08/17	8	11.78	7	11.73	11.70	1	2,075	0.05%
2020/08/14	2	11.10	0	0.00	11.30	2	2,038	0.10%
2020/08/13	0	0.00	5	11.15	11.20	-5	2,033	-0.25%
2020/08/12	0	0.00	3	11.23	11.25	-3	2,032	-0.15%
2020/08/11	3	11.25	0	0.00	11.30	3	2,042	0.15%
2020/08/10	3	11.38	0	0.00	11.40	3	2,035	0.15%
2020/08/07	0	0.00	20	11.40	11.45	-20	2,047	-0.98%
2020/08/06	5	11.88	6	11.95	11.60	-1	2,045	-0.05%
2020/08/05	0	0.00	4	11.85	11.85	-4	2,041	-0.20%
2020/08/04	4	11.85	0	0.00	11.80	4	2,050	0.20%
2020/08/03	10.1	11.91	10	11.89	11.80	0.1	2,056	0.00%
2020/07/31	35	11.94	26	11.95	12.00	9	2,039	0.44%
2020/07/30	0	0.00	2	11.05	11.00	-2	1,949	-0.10%
2020/07/29	1	10.90	0	0.00	10.90	1	1,951	0.05%
2020/07/28	4	10.79	1	11.05	10.75	3	1,958	0.15%
2020/07/27	0	0.00	2	11.30	11.20	-2	1,951	-0.10%
2020/07/24	2	11.30	0	0.00	11.25	2	1,988	0.10%
2020/07/23	6	11.67	0	0.00	11.60	6	2,022	0.30%
2020/07/22	2	11.90	0	0.00	11.65	2	2,039	0.10%
2020/07/21	5	11.76	9	11.83	11.80	-4	2,025	-0.20%
2020/07/20	0	0.00	10	11.30	11.30	-10	2,010	-0.50%
2020/07/17	7	11.91	25	11.55	11.55	-18	2,006	-0.90%
2020/07/15	1	11.90	1	11.65	11.65	0	2,019	0.00%
2020/07/14	1.1	11.97	17.1	11.81	11.80	-16	2,014	-0.79%
2020/07/13	0	0.00	5	11.99	12.20	-5	2,016	-0.25%
2020/07/10	12	12.06	21	11.82	11.80	-9	2,011	-0.45%
2020/07/09	5	12.38	43	12.26	12.25	-38	1,988	-1.91%
2020/07/08	126	12.88	49.1	12.76	12.65	76.9	1,940	3.97%	大買/
2020/07/07	25	11.99	13	11.73	12.00	12	1,684	0.71%
2020/07/06	0	0.00	21	11.30	11.25	-21	1,610	-1.30%
2020/07/03	0.2	11.00	1	11.15	11.00	-0.8	1,589	-0.05%
2020/07/02	4.8	10.97	19	11.01	11.05	-14.2	1,581	-0.90%
2020/07/01	11	11.05	11	10.81	10.90	0	1,589	0.00%
2020/06/29	11	10.57	0	0.00	10.55	11	1,644	0.67%
2020/06/23	10	11.09	0	0.00	10.90	10	1,664	0.60%
2020/06/22	2.2	11.02	3	11.23	11.25	-0.8	1,665	-0.05%
2020/06/19	6	11.03	10	11.06	11.05	-4	1,653	-0.24%
2020/06/18	0	0.00	21	10.75	10.95	-21	1,633	-1.29%
2020/06/17	10	10.55	0	0.00	10.55	10	1,612	0.62%
2020/06/16	12	10.53	3	10.48	10.55	9	1,656	0.54%
2020/06/15	7	10.33	3	10.45	10.30	4	1,700	0.24%
2020/06/12	11	10.53	0	0.00	10.65	11	1,715	0.64%
2020/06/11	44	10.99	0	0.00	10.85	44	1,733	2.54%
2020/06/10	2	11.15	0	0.00	11.25	2	1,732	0.12%
2020/06/09	5	11.25	0	0.00	11.10	5	1,772	0.28%
2020/06/08	14	11.44	10	11.25	11.35	4	1,807	0.22%
2020/06/05	18	11.36	63	10.89	11.55	-45	1,780	-2.53%
2020/06/04	13	10.60	1	10.95	10.55	12	1,705	0.70%
2020/06/03	0	0.00	6	10.74	10.75	-6	1,725	-0.35%
2020/06/02	0	0.00	8	10.47	10.50	-8	1,793	-0.45%
2020/06/01	39	10.43	48	10.10	10.45	-9	1,891	-0.48%
2020/05/29	10	10.15	12	10.00	10.00	-2	1,885	-0.11%
2020/05/27	2	10.30	0	0.00	10.35	2	1,875	0.11%
2020/05/25	4	10.15	0	0.00	10.20	4	1,880	0.21%
2020/05/22	24	10.53	10	10.35	10.30	14	1,885	0.74%
2020/05/21	0	0.00	4	10.65	10.75	-4	1,881	-0.21%
2020/05/20	4	10.50	8	10.62	10.50	-4	1,889	-0.21%
2020/05/19	0	0.00	1	10.45	10.45	-1	1,891	-0.05%
2020/05/15	5	10.70	9	10.55	10.70	-4	1,881	-0.21%
2020/05/14	17	11.08	1	11.30	10.85	16	1,875	0.85%
2020/05/13	1	11.30	5	11.40	11.30	-4	1,853	-0.22%
2020/05/12	5	11.45	10	11.50	11.40	-5	1,850	-0.27%
2020/05/11	4	11.66	4	11.70	11.60	0	1,844	0.00%
2020/05/08	5	11.59	5	11.45	11.40	0	1,840	0.00%
2020/05/07	15	11.62	22	11.51	11.60	-7	1,826	-0.38%
2020/05/06	12	11.30	16	11.30	11.35	-4	1,810	-0.22%
2020/05/05	4	11.35	0	0.00	11.30	4	1,813	0.22%
2020/05/04	0	0.00	2	11.55	11.50	-2	1,809	-0.11%
2020/04/30	11	11.65	5	11.66	11.75	6	1,808	0.33%
2020/04/29	8	11.73	0	0.00	11.60	8	1,812	0.44%
2020/04/28	18	11.90	4	12.00	11.85	14	1,781	0.79%
2020/04/27	0	0.00	8	11.40	11.45	-8	1,758	-0.45%
2020/04/24	0	0.00	2.1	11.19	11.15	-2.1	1,750	-0.12%
2020/04/23	2	11.20	1	11.15	11.15	1	1,761	0.06%
2020/04/22	4	10.75	4.1	10.95	11.00	-0.1	1,769	-0.01%
2020/04/21	8	11.10	20	11.35	10.85	-12	1,784	-0.67%
2020/04/20	5	11.12	53	11.36	11.40	-48	1,832	-2.62%
2020/04/17	24	11.62	16	11.61	11.30	8	1,833	0.44%
2020/04/16	15	11.24	17	11.30	11.35	-2	1,816	-0.11%
2020/04/15	45	11.14	58	11.21	11.25	-13	1,812	-0.72%
2020/04/14	22	10.74	12	10.80	10.80	10	1,811	0.55%
2020/04/13	5	10.51	36	10.57	10.45	-31	1,826	-1.70%
2020/04/10	0	0.00	1	10.45	10.30	-1	1,839	-0.05%
2020/04/09	11	10.32	2	10.35	10.35	9	1,909	0.47%
2020/04/08	3	10.15	7	10.28	10.30	-4	2,025	-0.20%
2020/04/07	0	0.00	1	10.20	10.15	-1	2,007	-0.05%
2020/04/06	10	9.87	0	0.00	10.00	10	1,996	0.50%
2020/04/01	22	9.51	25	9.64	9.84	-3	1,973	-0.15%
2020/03/31	0	0.00	1	9.45	9.28	-1	1,908	-0.05%
2020/03/30	5	8.86	9	9.23	9.17	-4	1,897	-0.21%
2020/03/27	7	9.05	69	9.15	9.25	-62	1,890	-3.28%
2020/03/26	0	0.00	5	8.80	8.89	-5	1,865	-0.27%
2020/03/25	4	8.51	5	8.40	8.39	-1	1,857	-0.05%
2020/03/24	3	7.92	11	7.91	7.96	-8	1,864	-0.43%
2020/03/23	11	7.60	17	7.70	7.45	-6	1,895	-0.32%
2020/03/20	1	8.30	10	8.29	7.93	-9	1,909	-0.47%
2020/03/19	2	7.78	19	7.66	7.66	-17	1,914	-0.89%
2020/03/18	11	9.13	6	8.95	8.51	5	1,893	0.26%
2020/03/17	22	9.20	17	9.75	9.20	5	1,863	0.27%
2020/03/16	2	10.60	50	10.51	10.20	-48	1,821	-2.63%
2020/03/13	23	10.48	86	10.46	10.50	-63	1,807	-3.49%
2020/03/12	1	12.00	0	0.00	11.60	1	1,760	0.06%
2020/03/11	1	12.95	1	13.00	12.70	0	1,717	0.00%
2020/03/10	2	12.80	5	12.66	13.15	-3	1,731	-0.17%
2020/03/09	18.1	13.04	0	0.00	12.90	18.1	1,701	1.06%
2020/03/06	39	13.83	31	13.98	13.70	8	1,661	0.48%
2020/03/05	16	13.77	36	13.72	13.95	-20	1,566	-1.28%
2020/03/04	9	12.69	0	0.00	12.70	9	1,466	0.61%
2020/03/03	1	13.00	0	0.00	12.90	1	1,451	0.07%
2020/02/27	9	13.30	13	13.19	13.15	-4	1,444	-0.28%
2020/02/26	0	0.00	5	13.71	13.55	-5	1,429	-0.35%
2020/02/25	0	0.00	3	13.57	13.55	-3	1,428	-0.21%
2020/02/24	4	13.78	4	13.75	13.80	0	1,438	0.00%
2020/02/21	2	14.00	1	14.00	14.00	1	1,446	0.07%
2020/02/20	15	14.32	15	14.10	14.15	0	1,436	0.00%
2020/02/19	0	0.00	2	14.15	14.20	-2	1,435	-0.14%
2020/02/18	1	14.05	0	0.00	14.25	1	1,433	0.07%
2020/02/13	5	14.05	6	14.35	14.05	-1	1,482	-0.07%
2020/02/12	1	14.25	0	0.00	14.25	1	1,485	0.07%
2020/02/11	12	14.22	1	14.30	14.15	11	1,484	0.74%
2020/02/10	1	13.90	0	0.00	13.90	1	1,479	0.07%
2020/02/07	4	14.11	0	0.00	14.15	4	1,474	0.27%
2020/02/06	0	0.00	3	14.45	14.50	-3	1,466	-0.20%
2020/02/05	4	14.15	4	14.10	14.25	0	1,462	0.00%
2020/02/04	1	13.70	4	14.24	14.15	-3	1,458	-0.21%
2020/02/03	8	13.57	10	13.39	13.70	-2	1,471	-0.14%
2020/01/31	17	14.44	3	14.75	14.60	14	1,451	0.96%
2020/01/30	15	15.07	35	14.87	14.85	-20	1,448	-1.38%
2020/01/20	5	16.64	11	16.59	16.50	-6	1,426	-0.42%
2020/01/17	6	16.68	0	0.00	16.75	6	1,420	0.42%
2020/01/16	13	16.90	17	16.98	16.85	-4	1,412	-0.28%
2020/01/15	4	16.70	5	16.87	16.90	-1	1,402	-0.07%
2020/01/14	6	16.75	0	0.00	16.75	6	1,386	0.43%
2020/01/13	0	0.00	14	16.31	16.50	-14	1,318	-1.06%
2020/01/10	2	15.90	0	0.00	15.80	2	1,292	0.15%
2020/01/09	10	15.91	10	15.85	15.75	0	1,295	0.00%
2020/01/08	10	15.90	3	16.15	15.85	7	1,288	0.54%
2020/01/07	7	15.89	11	16.10	16.15	-4	1,274	-0.31%
2020/01/06	12	16.25	1	16.30	16.10	11	1,250	0.88%
2020/01/03	21	16.44	26	16.55	16.65	-5	1,230	-0.41%
2020/01/02	63	16.35	55	16.29	16.50	8	1,195	0.67%
2019/12/31	0	0.00	2	15.15	15.15	-2	1,074	-0.19%
2019/12/30	2	15.15	3	15.35	15.15	-1	1,190	-0.08%
2019/12/26	12	15.20	1	15.10	15.20	11	1,223	0.90%
2019/12/23	18	15.20	0	0.00	15.15	18	1,253	1.44%
2019/12/20	2	15.48	0	0.00	15.40	2	1,256	0.16%
2019/12/19	3	15.75	35	15.70	15.70	-32	1,270	-2.52%
2019/12/18	35	15.66	1	15.50	15.65	34	1,299	2.62%
2019/12/17	16.1	15.41	8	15.38	15.35	8.1	1,263	0.64%
2019/12/16	1	15.20	10	15.11	15.25	-9	1,236	-0.73%
2019/12/13	51	14.50	31	14.45	14.45	20	1,184	1.69%
2019/12/12	1	14.95	1	15.05	14.95	0	1,159	0.00%
2019/12/11	1	15.15	0	0.00	15.10	1	1,154	0.09%
2019/12/10	2	15.10	0	0.00	15.10	2	1,153	0.17%
2019/12/09	4	15.05	3	15.20	15.00	1	1,145	0.09%
2019/12/06	0	0.00	1	15.20	14.90	-1	1,145	-0.09%
2019/12/05	3	15.27	2	15.10	15.10	1	1,144	0.09%
2019/12/03	0	14.70	0	0.00	14.75	0	1,141	0.00%
2019/11/29	1	14.95	0	0.00	14.95	1	1,161	0.09%
2019/11/26	6	15.01	0	0.00	14.95	6	1,223	0.49%
2019/11/25	3	15.10	0	0.00	15.10	3	1,210	0.25%
2019/11/22	0	0.00	1	15.10	15.15	-1	1,210	-0.08%
2019/11/21	1	15.25	1	15.20	15.30	0	1,207	0.00%
2019/11/20	0	0.00	4	14.75	15.15	-4	1,188	-0.34%
2019/11/19	3	14.75	3	14.80	14.75	0	1,174	0.00%
2019/11/18	3.1	14.85	3	14.80	14.90	0.1	1,175	0.00%
2019/11/15	2	14.90	1	14.85	14.95	1	1,174	0.09%
2019/11/13	9	14.79	8	14.96	15.00	1	1,173	0.09%
2019/11/12	3	15.40	2	15.35	15.40	1	1,128	0.09%
2019/11/11	5	15.65	0	0.00	15.55	5	1,126	0.44%
2019/11/08	3	16.20	19	16.25	16.15	-16	1,134	-1.41%
2019/11/06	13	16.69	0	0.00	16.55	13	1,130	1.15%
2019/11/05	0	0.00	5	16.83	16.80	-5	1,135	-0.44%
2019/11/04	9	16.65	22	16.67	16.65	-13	1,149	-1.13%
2019/11/01	6	16.44	100	16.46	16.45	-94	1,166	-8.06%
2019/10/31	11	16.80	4	16.95	16.60	7	1,182	0.59%
2019/10/30	4	17.13	0	0.00	17.10	4	1,166	0.34%
2019/10/29	10	17.29	2	17.60	17.10	8	1,167	0.68%
2019/10/28	2	17.45	14	17.45	17.40	-12	1,168	-1.03%
2019/10/25	6	17.60	7	17.53	17.50	-1	1,166	-0.09%
2019/10/24	6	17.58	0	0.00	17.55	6	1,175	0.51%
2019/10/23	1	17.90	1	17.70	17.65	0	1,186	0.00%
2019/10/22	93	17.69	0	0.00	17.60	93	1,185	7.84%
2019/10/18	3	17.55	2	17.60	17.55	1	1,205	0.08%
2019/10/17	13	17.60	0	0.00	17.60	13	1,217	1.07%
2019/10/16	10	17.70	11	17.80	17.60	-1	1,228	-0.08%
2019/10/15	0	0.00	21	17.60	17.70	-21	1,234	-1.70%
2019/10/14	4	17.73	0	0.00	17.65	4	1,231	0.32%
2019/10/09	16	17.60	55	17.54	17.65	-39	1,241	-3.14%
2019/10/08	22	17.84	0	0.00	17.80	22	1,239	1.77%
2019/10/07	8	18.37	3	18.58	18.35	5	1,212	0.41%
2019/10/04	147	18.77	53	18.69	18.65	94	1,205	7.80%	大買/
2019/10/03	8	18.49	21	18.46	18.60	-13	1,118	-1.16%
2019/10/02	2	18.15	0	0.00	18.15	2	1,111	0.18%
2019/10/01	2	18.05	7	18.09	18.10	-5	1,111	-0.45%
2019/09/27	3	17.55	0	0.00	17.55	3	1,105	0.27%
2019/09/25	2	17.95	5	18.00	18.10	-3	1,204	-0.25%
2019/09/24	14	18.31	13	18.31	18.30	1	1,206	0.08%
2019/09/23	33	18.20	13	18.22	18.20	20	1,185	1.69%
2019/09/19	11	17.45	0	0.00	17.45	11	1,158	0.95%
2019/09/18	1	17.30	6	17.40	17.50	-5	1,172	-0.43%
2019/09/17	7	17.39	0	0.00	17.30	7	1,171	0.60%
2019/09/16	0	0.00	1	17.60	17.65	-1	1,175	-0.09%
2019/09/12	0	0.00	12	17.76	17.80	-12	1,188	-1.01%
2019/09/10	3	17.72	0	0.00	17.55	3	1,232	0.24%
2019/09/09	9	18.06	2	18.25	17.95	7	1,228	0.57%
2019/09/06	0	0.00	4.1	18.20	18.25	-4.1	1,228	-0.33%
2019/09/05	3	18.00	0	0.00	17.90	3	1,234	0.24%
2019/09/04	4	18.05	4	18.15	18.15	0	1,232	0.00%
2019/09/03	18	18.13	1	18.30	18.00	17	1,240	1.37%
2019/09/02	1	18.35	21	18.30	18.30	-20	1,243	-1.61%
2019/08/30	4	17.85	7	17.93	18.10	-3	1,247	-0.24%
2019/08/29	0	0.00	3	17.35	17.40	-3	1,213	-0.25%
2019/08/28	0	0.00	1	17.10	17.10	-1	1,213	-0.08%
2019/08/26	1	17.00	0	0.00	17.00	1	1,249	0.08%
2019/08/23	20	17.30	0	0.00	17.35	20	1,288	1.55%
2019/08/21	5	17.40	0	0.00	17.35	5	1,297	0.39%
2019/08/20	35	17.40	0	0.00	17.35	35	1,303	2.69%
2019/08/16	21	17.22	0	0.00	17.30	21	1,328	1.58%
2019/08/13	2	16.55	6	16.78	17.05	-4	1,349	-0.30%
2019/08/08	0	0.00	6	16.45	16.45	-6	1,358	-0.44%
2019/08/07	1	16.30	3	16.40	16.25	-2	1,368	-0.15%
2019/08/06	4	15.86	2	15.83	16.20	2	1,392	0.14%
2019/08/05	0	0.00	7	16.65	16.55	-7	1,404	-0.50%
2019/08/02	7	17.51	7	17.27	17.30	0	1,409	0.00%
2019/08/01	1	18.10	6	17.96	17.85	-5	1,416	-0.35%
2019/07/31	1	18.10	6	18.14	18.10	-5	1,424	-0.35%
2019/07/30	7	18.45	44	18.36	18.15	-37	1,432	-2.58%
2019/07/29	6	18.60	1	18.80	18.55	5	1,463	0.34%
2019/07/26	4	18.70	7	18.74	18.65	-3	1,474	-0.20%
2019/07/25	0	0.00	18	18.38	18.55	-18	1,495	-1.20%
2019/07/24	5	18.30	4	18.29	18.25	1	1,561	0.06%
2019/07/23	3	18.50	16	18.22	18.35	-13	1,611	-0.81%
2019/07/22	0	0.00	34	17.83	17.80	-34	1,642	-2.07%
2019/07/19	40	18.15	20	18.10	18.00	20	1,675	1.19%
2019/07/18	9.1	18.18	58	18.23	18.05	-48.9	1,809	-2.71%
2019/07/17	10	18.75	3	18.80	18.65	7	2,214	0.32%
2019/07/16	1	18.45	3	18.45	18.50	-2	2,294	-0.09%
2019/07/15	3	18.20	1	18.70	18.30	2	2,328	0.09%
2019/07/12	49	18.82	0	0.00	18.60	49	2,396	2.04%
2019/07/11	15	18.90	8	18.89	18.85	7	2,482	0.28%
2019/07/10	0	0.00	3	18.55	18.65	-3	2,715	-0.11%
2019/07/09	22	18.69	1	18.65	18.55	21	2,865	0.73%
2019/07/08	6	19.03	15	18.95	18.95	-9	2,886	-0.31%
2019/07/05	13	19.28	23	19.25	19.25	-10	2,977	-0.34%
2019/07/04	16	19.41	2	19.45	19.35	14	3,025	0.46%
2019/07/03	8	19.57	44	19.40	19.40	-36	3,047	-1.18%
2019/07/02	18	19.61	33	19.68	19.95	-15	3,071	-0.49%
2019/07/01	0	0.00	3	19.25	19.10	-3	3,116	-0.10%
2019/06/28	3	18.85	0	0.00	18.90	3	3,170	0.09%
2019/06/26	7	19.02	5	19.15	18.70	2	3,248	0.06%
2019/06/25	8	19.54	5	19.25	19.25	3	3,285	0.09%
2019/06/21	10	19.74	8	19.67	19.55	2	3,581	0.06%
2019/06/20	10	19.48	8	19.63	19.60	2	3,676	0.05%
2019/06/19	0	0.00	6	19.35	19.55	-6	3,892	-0.15%
2019/06/18	17	19.18	1	19.10	18.85	16	4,093	0.39%
2019/06/17	5	19.39	7	19.55	19.40	-2	4,123	-0.05%
2019/06/14	6	19.44	5	19.53	19.40	1	4,192	0.02%
2019/06/13	6	19.44	16	19.49	19.35	-10	4,418	-0.23%
2019/06/12	3	19.30	8	19.26	19.20	-5	4,474	-0.11%
2019/06/11	2	19.10	7	19.17	19.15	-5	4,545	-0.11%
2019/06/10	1	19.15	1	19.10	18.90	0	4,831	0.00%
2019/06/06	16	18.97	5	19.13	19.05	11	4,885	0.23%
2019/06/05	5	19.16	10	19.28	19.10	-5	4,921	-0.10%
2019/06/04	3	19.12	3	19.25	19.00	0	5,196	0.00%
2019/06/03	7	19.03	19	18.94	19.00	-12	5,485	-0.22%
2019/05/31	11	19.06	20	19.13	19.15	-9	5,623	-0.16%
2019/05/30	8	18.70	43	18.67	18.75	-35	5,667	-0.62%
2019/05/29	6	18.22	3	18.30	18.15	3	5,929	0.05%
2019/05/28	17	18.26	10	18.25	18.15	7	6,344	0.11%
2019/05/27	7	18.05	4	18.11	18.00	3	6,406	0.05%
2019/05/24	11	18.15	6	18.20	18.15	5	6,510	0.08%
2019/05/23	3	17.90	0	0.00	17.90	3	6,798	0.04%
2019/05/22	9	18.02	20	18.06	17.90	-11	6,934	-0.16%
2019/05/21	0	0.00	8	17.53	17.55	-8	7,131	-0.11%
2019/05/20	3	17.65	28	17.57	17.30	-25	7,268	-0.34%
2019/05/17	17	17.74	20	18.00	17.40	-3	7,548	-0.04%
2019/05/16	16	18.14	3	18.38	18.00	13	8,159	0.16%
2019/05/15	0	0.00	6	18.43	18.30	-6	8,498	-0.07%
2019/05/14	7	17.68	26	17.98	18.15	-19	8,557	-0.22%
2019/05/13	7	17.80	6	18.05	17.75	1	8,610	0.01%
2019/05/10	15	18.39	18	18.56	18.25	-3	8,636	-0.03%
2019/05/09	24	18.65	0	0.00	18.20	24	8,684	0.28%
2019/05/08	3	18.95	5	18.92	18.90	-2	8,707	-0.02%
2019/05/07	1	19.10	24	19.17	19.10	-23	8,754	-0.26%
2019/05/06	9	18.99	0	0.00	18.90	9	8,890	0.10%
2019/05/03	3	19.52	0	0.00	19.50	3	8,868	0.03%
2019/05/02	0	0.00	25	19.47	19.50	-25	8,861	-0.28%
2019/04/30	42	19.49	23	19.51	19.30	19	8,840	0.21%
2019/04/29	15	20.10	11	20.38	20.00	4	8,788	0.05%
2019/04/26	8	20.58	6	20.56	20.55	2	8,746	0.02%
2019/04/25	6	20.96	16	21.10	20.95	-10	8,709	-0.11%
2019/04/24	38	21.05	31	21.12	20.85	7	8,691	0.08%
2019/04/23	266	22.32	258	22.23	21.65	8	8,579	0.09%	大買/大賣/
2019/04/22	12	21.53	32	21.34	21.65	-20	8,170	-0.24%
2019/04/19	11	20.91	43	20.96	20.90	-32	8,086	-0.40%
2019/04/18	25	21.04	63	20.88	20.70	-38	8,058	-0.47%
2019/04/17	52	21.54	95	21.56	21.30	-43	7,997	-0.54%
2019/04/16	268	22.10	153	22.07	21.85	115	7,921	1.45%	大買/大賣/鉅額交易
2019/04/15	48	21.43	64	21.33	21.60	-16	7,713	-0.21%
2019/04/12	41	20.82	5	20.95	20.55	36	7,600	0.47%
2019/04/11	34	21.60	20	21.67	21.10	14	7,598	0.18%
2019/04/10	11	21.13	27	21.36	21.45	-16	7,498	-0.21%
2019/04/09	8	21.11	11	21.25	21.10	-3	7,482	-0.04%
2019/04/08	119	21.39	9	21.37	21.10	110	7,475	1.47%	大買/鉅額交易
2019/04/03	22	21.36	30	21.28	21.15	-8	7,446	-0.11%
2019/04/02	11	20.88	64	20.82	20.80	-53	7,366	-0.72%
2019/04/01	15	20.52	18	20.64	20.40	-3	7,315	-0.04%
2019/03/29	86	20.57	101	20.43	20.60	-15	7,273	-0.21%	大賣/
2019/03/28	124	20.51	76	20.78	20.40	48	7,281	0.66%	大買/
2019/03/27	88	20.89	85	21.20	20.85	3	7,371	0.04%
2019/03/26	104	21.64	109	21.58	21.30	-5	7,649	-0.07%	大買/大賣/
2019/03/25	21	20.62	15	20.82	21.05	6	7,476	0.08%
2019/03/22	168	21.61	123	21.81	21.30	45	7,428	0.61%	大買/大賣/
2019/03/21	64	21.71	72	21.51	22.15	-8	7,226	-0.11%
2019/03/20	15	20.92	40	21.00	20.90	-25	7,022	-0.36%
2019/03/19	122	20.82	121	20.94	20.75	1	7,005	0.01%	大買/大賣/
2019/03/18	37	21.23	55	21.22	21.15	-18	6,945	-0.26%
2019/03/15	27	20.57	68	20.73	20.70	-41	6,757	-0.61%
2019/03/14	132	20.48	85	20.57	20.55	47	6,726	0.70%	大買/
2019/03/13	114	20.97	246	20.84	20.70	-132	6,777	-1.95%	大買/大賣/鉅額交易
2019/03/12	255	20.31	106	20.37	20.30	149	6,556	2.27%	大買/大賣/鉅額交易
2019/03/11	33	20.44	37	20.58	20.40	-4	6,594	-0.06%
2019/03/08	114	20.61	49.2	20.73	20.50	64.8	6,674	0.97%	大買/
2019/03/07	137	20.80	125	20.59	20.80	12	6,451	0.19%	大買/大賣/
2019/03/06	20	20.72	25	20.81	20.75	-5	6,282	-0.08%
2019/03/05	43	20.60	18	20.61	20.50	25	6,401	0.39%
2019/03/04	70	20.78	103	20.81	20.90	-33	6,402	-0.52%	大賣/
2019/02/27	119	20.63	119	20.69	20.60	0	6,134	0.00%	大買/大賣/
2019/02/26	18	20.10	39	20.09	19.90	-21	5,759	-0.36%
2019/02/25	115	20.18	114	19.98	20.20	1	5,731	0.02%	大買/大賣/
2019/02/22	59	20.52	29	20.60	20.25	30	5,680	0.53%
2019/02/21	130	20.35	122	19.96	20.60	8	5,529	0.14%	大買/大賣/
2019/02/20	45	20.29	58	20.34	20.15	-13	5,470	-0.24%
2019/02/19	136	19.91	105	19.96	19.90	31	5,320	0.58%	大買/大賣/
2019/02/18	119	20.70	166	20.71	20.30	-47	5,299	-0.89%	大買/大賣/
2019/02/15	221	19.87	286	19.78	19.75	-65	5,062	-1.28%	大買/大賣/
2019/02/14	139	19.01	134	18.82	19.55	5	4,542	0.11%	大買/大賣/
2019/02/13	23	17.58	23	17.75	17.80	0	4,384	0.00%
2019/02/12	10	17.35	17	17.47	17.60	-7	4,524	-0.15%
2019/02/11	100	17.09	100	16.94	17.10	0	4,604	0.00%
2019/01/30	47	17.10	47	17.27	17.00	0	4,689	0.00%
2019/01/29	25	16.85	8	17.04	17.05	17	4,771	0.36%
2019/01/28	15	16.87	34	17.01	17.05	-19	4,912	-0.39%
2019/01/25	64	17.02	123	17.11	17.10	-59	5,187	-1.14%	大賣/
2019/01/24	10	16.39	10	16.50	16.40	0	5,139	0.00%
2019/01/23	3	16.33	8	16.41	16.40	-5	5,304	-0.09%
2019/01/22	8	16.55	2	16.50	16.20	6	5,487	0.11%
2019/01/21	17	16.86	97	16.89	16.60	-80	5,589	-1.43%
2019/01/18	3	16.52	62	16.58	16.60	-59	5,605	-1.05%
2019/01/17	29	16.32	19	16.39	16.50	10	5,662	0.18%
2019/01/16	20	16.51	76	16.66	16.45	-56	5,698	-0.98%
2019/01/15	39	16.49	54	16.42	16.55	-15	5,809	-0.26%
2019/01/14	3	16.12	1	16.40	15.90	2	5,862	0.03%
2019/01/11	0	0.00	6	16.22	16.15	-6	5,895	-0.10%
2019/01/10	27	16.34	6.1	16.50	16.25	20.9	5,909	0.35%
2019/01/09	1	16.40	19	16.53	16.40	-18	5,954	-0.30%
2019/01/08	5	16.34	3	16.40	16.30	2	5,981	0.03%
2019/01/07	6	16.08	36	16.20	16.40	-30	6,030	-0.50%
2019/01/04	39	15.54	7	15.54	15.60	32	6,167	0.52%
2019/01/03	25	16.52	8	16.58	16.20	17	6,201	0.27%
2019/01/02	0	0.00	22	16.18	16.15	-22	6,367	-0.35%
2018/12/28	196	16.43	42	16.06	16.05	154	6,500	2.37%	大買/鉅額交易
2018/12/27	135	16.45	4	16.43	16.50	131	6,529	2.01%	大買/鉅額交易
2018/12/26	137	16.58	8	16.85	16.35	129	6,578	1.96%	大買/鉅額交易
2018/12/25	12	16.62	16	16.41	16.50	-4	6,623	-0.06%
2018/12/24	3	17.05	8	17.19	17.15	-5	6,751	-0.07%
2018/12/22	2	17.20	0	0.00	17.15	2	6,778	0.03%
2018/12/21	145	17.16	5	17.55	17.30	140	6,885	2.03%	大買/鉅額交易
2018/12/20	928	17.57	86	17.76	17.15	842	7,010	12.01%	大買/鉅額交易
2018/12/19	101	18.60	1,241	18.40	18.35	-1,140	6,916	-16.48%	大買/大賣/鉅額交易
2018/12/18	23	17.38	380	17.42	17.50	-357	6,619	-5.39%	大賣/鉅額交易
2018/12/17	6	17.16	96	17.28	17.05	-90	6,574	-1.37%
2018/12/14	16	16.69	21	16.75	16.90	-5	6,543	-0.08%
2018/12/13	35	17.23	45	17.04	17.10	-10	6,541	-0.15%
2018/12/12	0	0.00	14	17.10	17.10	-14	6,567	-0.21%
2018/12/11	100	17.07	3	17.05	16.85	97	6,585	1.47%
2018/12/10	523	17.02	41	17.01	16.70	482	6,789	7.10%	大買/鉅額交易
2018/12/07	8	17.32	18	17.34	17.40	-10	6,846	-0.15%
2018/12/06	1,318.1	17.49	31	17.18	16.80	1,287.1	6,864	18.75%	大買/鉅額交易
2018/12/05	152	18.01	26	18.15	18.30	126	6,779	1.86%	大買/鉅額交易
2018/12/04	120	18.65	472	18.93	18.50	-352	6,829	-5.15%	大買/大賣/鉅額交易
2018/12/03	22	18.56	917	18.57	18.50	-895	6,770	-13.22%	大賣/鉅額交易
2018/11/30	17	17.89	6	18.08	17.85	11	6,647	0.17%
2018/11/29	14	17.83	279	17.96	17.60	-265	6,593	-4.02%	大賣/鉅額交易
2018/11/28	100	17.83	1,229	17.81	17.70	-1,129	6,479	-17.42%	大賣/鉅額交易
2018/11/27	15	16.95	566	17.01	17.20	-551	6,256	-8.81%	大賣/鉅額交易
2018/11/26	20	16.55	34	16.61	16.55	-14	6,309	-0.22%
2018/11/23	570	16.53	9	16.52	16.35	561	6,312	8.89%	大買/鉅額交易
2018/11/22	3	16.88	150	17.01	16.65	-147	6,292	-2.34%	大賣/鉅額交易
2018/11/21	7	16.60	276	17.04	17.10	-269	6,290	-4.28%	大賣/鉅額交易
2018/11/20	215	16.87	465	17.25	16.80	-250	6,274	-3.98%	大買/大賣/鉅額交易
2018/11/19	8	17.02	745	17.05	17.10	-737	6,144	-11.99%	大賣/鉅額交易
2018/11/16	32	16.72	188	16.94	16.55	-156	6,064	-2.57%	大賣/鉅額交易
2018/11/15	639	16.81	609	17.27	16.50	30	6,016	0.50%	大買/大賣/
2018/11/14	76	16.85	203	17.08	17.00	-127	5,907	-2.15%	大賣/鉅額交易
2018/11/13	171	16.37	559	16.90	17.00	-388	5,903	-6.57%	大買/大賣/鉅額交易
2018/11/12	485	17.10	190	17.14	16.80	295	5,826	5.06%	大買/大賣/鉅額交易
2018/11/09	32	16.67	424	17.02	17.15	-392	5,681	-6.90%	大賣/鉅額交易
2018/11/08	501	16.59	741	16.78	16.45	-240	5,594	-4.29%	大買/大賣/鉅額交易
2018/11/07	61	16.33	195	16.62	16.30	-134	5,495	-2.44%	大賣/鉅額交易
2018/11/06	174	16.49	119	16.92	16.30	55	5,555	0.99%	大買/大賣/
2018/11/05	49	16.83	163	16.97	16.70	-114	5,505	-2.07%	大賣/鉅額交易
2018/11/02	439	15.97	1,030	16.34	16.70	-591	5,372	-11.00%	大買/大賣/鉅額交易
2018/11/01	19	15.12	36	15.25	15.60	-17	5,116	-0.33%
2018/10/31	68	15.41	135	15.52	15.30	-67	5,056	-1.33%	大賣/
2018/10/30	31	14.84	455	15.02	15.20	-424	4,960	-8.55%	大賣/鉅額交易
2018/10/29	190	14.01	56	14.55	14.70	134	4,883	2.74%	大買/鉅額交易
2018/10/26	80	13.76	44	13.68	13.95	36	4,903	0.73%
2018/10/25	821	14.16	27	14.19	13.60	794	4,938	16.08%	大買/鉅額交易
2018/10/24	242	14.85	25	14.96	14.85	217	4,921	4.41%	大買/鉅額交易
2018/10/23	625	15.06	8	15.44	14.95	617	4,996	12.35%	大買/鉅額交易
2018/10/22	26	14.96	65	15.12	15.60	-39	4,969	-0.78%
2018/10/19	182	14.45	10	14.63	14.40	172	5,037	3.41%	大買/鉅額交易
2018/10/18	35	14.75	3	14.95	14.85	32	5,176	0.62%
2018/10/17	39	14.91	30	15.04	14.70	9	5,450	0.17%
2018/10/16	7	15.10	10	15.13	15.10	-3	5,724	-0.05%
2018/10/15	2	15.00	6	15.17	15.00	-4	6,193	-0.06%
2018/10/12	25.1	14.13	433	14.24	14.75	-407.9	6,200	-6.58%	大賣/鉅額交易
2018/10/11	334	15.43	0	0.00	15.25	334	6,345	5.26%	大買/鉅額交易
2018/10/09	2,507.1	17.64	31	17.63	16.90	2,476.1	6,329	39.12%	大買/鉅額交易
2018/10/08	1,389	19.12	59	18.85	18.30	1,330	6,201	21.45%	大買/鉅額交易
2018/10/05	295	19.78	19	19.78	19.80	276	6,196	4.45%	大買/鉅額交易
2018/10/04	20	20.54	152	20.62	20.40	-132	6,228	-2.12%	大賣/鉅額交易
2018/10/03	313	20.11	11	20.29	20.30	302	6,317	4.78%	大買/鉅額交易
2018/10/02	236	20.77	213	21.82	20.35	23	6,449	0.36%	大買/大賣/
2018/10/01	16	21.52	20	21.34	21.55	-4	6,685	-0.06%
2018/09/28	17	21.45	170	21.63	21.60	-153	6,984	-2.19%	大賣/鉅額交易
2018/09/27	15	21.57	464	21.57	21.60	-449	6,970	-6.44%	大賣/鉅額交易
2018/09/26	3	21.05	205	20.89	21.20	-202	6,871	-2.94%	大賣/鉅額交易
2018/09/25	7	20.56	411	20.70	20.55	-404	6,936	-5.82%	大賣/鉅額交易
2018/09/21	1	20.35	198	20.48	20.35	-197	7,004	-2.81%	大賣/鉅額交易
2018/09/20	327	20.08	12	20.13	19.90	315	7,220	4.36%	大買/鉅額交易
2018/09/19	0	0.00	76	20.37	20.05	-76	7,458	-1.02%
2018/09/18	512	20.44	5	20.75	20.00	507	7,955	6.37%	大買/鉅額交易
2018/09/17	25	20.99	1	21.15	20.75	24	8,141	0.29%
2018/09/14	92	21.05	537	21.05	21.60	-445	8,374	-5.31%	大賣/鉅額交易
2018/09/13	3	19.88	608	20.29	20.55	-605	8,871	-6.82%	大賣/鉅額交易
2018/09/12	103.1	19.83	0	0.00	19.35	103.1	9,600	1.07%	大買/鉅額交易
2018/09/11	8	20.21	358	20.13	20.20	-350	10,171	-3.44%	大賣/鉅額交易
2018/09/10	1,202	19.79	16	20.17	19.50	1,186	10,344	11.46%	大買/鉅額交易
2018/09/07	12	22.24	0	0.00	21.65	12	10,298	0.12%
2018/09/06	2	23.00	1	22.80	22.80	1	10,366	0.01%
2018/09/05	3	23.22	1	23.65	23.00	2	10,385	0.02%
2018/09/04	0	0.00	2	23.48	23.45	-2	10,421	-0.02%
2018/09/03	11	23.42	1	23.55	23.10	10	10,461	0.10%
2018/08/31	25	24.19	230	24.30	24.00	-205	10,473	-1.96%	大賣/鉅額交易
2018/08/30	0	0.00	135	23.63	23.80	-135	10,375	-1.30%	大賣/鉅額交易
2018/08/29	0	0.00	133	23.34	23.25	-133	10,383	-1.28%	大賣/鉅額交易
2018/08/28	5	23.06	218	23.25	23.05	-213	10,426	-2.04%	大賣/鉅額交易
2018/08/27	0	0.00	497	22.70	23.05	-497	10,485	-4.74%	大賣/鉅額交易
2018/08/24	318	22.25	7	22.18	22.05	311	10,536	2.95%	大買/鉅額交易
2018/08/23	1	22.40	11	22.60	22.35	-10	10,675	-0.09%
2018/08/22	0	0.00	176	22.56	22.50	-176	11,025	-1.60%	大賣/鉅額交易
2018/08/21	10	22.50	158	22.48	22.40	-148	11,172	-1.32%	大賣/鉅額交易
2018/08/20	500	22.27	86	22.57	22.10	414	11,180	3.70%	大買/鉅額交易
2018/08/17	30	22.50	124	22.82	22.55	-94	11,181	-0.84%	大賣/
2018/08/16	1	22.60	255	22.62	22.55	-254	11,174	-2.27%	大賣/鉅額交易
2018/08/15	728	22.60	6	22.17	22.25	722	11,171	6.46%	大買/鉅額交易
2018/08/14	6	23.38	248	23.36	23.35	-242	11,104	-2.18%	大賣/鉅額交易
2018/08/13	680	22.84	57	22.83	22.75	623	11,218	5.55%	大買/鉅額交易
2018/08/10	55	25.30	36	25.84	24.80	19	11,066	0.17%
2018/08/09	12	25.79	13	25.87	25.80	-1	11,022	-0.01%
2018/08/08	19.1	26.43	3	26.50	26.10	16.1	11,075	0.15%
2018/08/07	9	26.95	2	26.80	26.80	7	11,112	0.06%
2018/08/06	15	27.16	6	27.08	26.80	9	11,158	0.08%
2018/08/03	26	27.16	68	26.94	27.80	-42	11,206	-0.37%
2018/08/02	57	27.69	24	27.86	27.10	33	11,191	0.30%
2018/08/01	24	28.84	25	28.99	28.65	-1	11,116	-0.01%
2018/07/31	16	28.92	17	28.80	28.75	-1	11,093	-0.01%
2018/07/30	28	28.70	31	28.72	28.60	-3	11,145	-0.03%
2018/07/27	165	29.27	181	29.38	29.50	-16	11,101	-0.14%	大買/大賣/
2018/07/26	81	29.26	45	29.30	28.75	36	11,048	0.33%
2018/07/25	189	29.58	165	29.72	29.20	24	10,983	0.22%	大買/大賣/
2018/07/24	161	29.93	186	29.92	29.75	-25	10,894	-0.23%	大買/大賣/
2018/07/23	138	29.47	145	29.59	29.00	-7	10,692	-0.07%	大買/大賣/
2018/07/20	110.2	29.39	103	29.47	30.25	7.2	10,404	0.07%	大買/大賣/
2018/07/19	5	28.28	23	28.32	28.50	-18	9,941	-0.18%
2018/07/18	107	28.60	75	28.75	28.15	32	9,977	0.32%	大買/
2018/07/17	15	27.33	8	27.41	27.50	7	9,791	0.07%
2018/07/16	16	28.55	26	28.32	27.75	-10	9,749	-0.10%
2018/07/13	21	28.73	32	28.78	28.50	-11	9,704	-0.11%
2018/07/12	9	28.51	7	28.69	28.20	2	9,610	0.02%
2018/07/11	35	28.78	41	28.95	28.70	-6	9,559	-0.06%
2018/07/10	48	28.74	32	28.76	28.80	16	9,516	0.17%
2018/07/09	121	28.84	95	29.02	28.90	26	9,332	0.28%	大買/
2018/07/06	162	27.63	151	27.74	29.10	11	8,951	0.12%	大買/大賣/
2018/07/05	24	27.18	27	27.04	26.70	-3	8,674	-0.03%
2018/07/04	10	26.72	12	26.75	26.40	-2	8,667	-0.02%
2018/07/03	20	27.59	89	27.33	27.10	-69	8,645	-0.80%
2018/07/02	50	28.85	48	28.82	28.30	2	8,549	0.02%
2018/06/29	80	29.02	58	29.23	28.70	22	8,516	0.26%
2018/06/28	156	29.08	155	29.02	27.90	1	8,497	0.01%	大買/大賣/
2018/06/27	102	28.63	160	28.15	29.25	-58	8,282	-0.70%	大買/大賣/
2018/06/26	54	28.69	57	28.51	28.40	-3	7,862	-0.04%
2018/06/25	51	29.71	30	29.30	27.90	21	7,912	0.27%
2018/06/22	418	31.81	565	32.22	30.00	-147	7,719	-1.90%	大買/大賣/鉅額交易
2018/06/21	740	29.72	1,000	31.02	31.15	-260	7,077	-3.67%	大買/大賣/鉅額交易
2018/06/20	165	28.28	117	28.24	28.90	48	6,337	0.76%	大買/大賣/
2018/06/19	33	25.76	48	26.09	26.95	-15	5,755	-0.26%
2018/06/15	29	25.58	4	25.76	25.15	25	5,566	0.45%
2018/06/14	36	26.60	86	26.85	26.10	-50	5,531	-0.90%
2018/06/13	3	25.55	40	25.63	25.45	-37	5,452	-0.68%
2018/06/12	39	25.80	2	25.90	25.45	37	5,472	0.68%
2018/06/11	8	25.70	165	25.84	25.35	-157	5,462	-2.87%	大賣/鉅額交易
2018/06/08	29	26.16	1	26.05	26.00	28	5,461	0.51%
2018/06/07	4	26.83	0	0.00	26.75	4	5,470	0.07%
2018/06/06	5	27.04	38	27.04	27.05	-33	5,647	-0.58%
2018/06/05	8	26.59	23	26.72	26.65	-15	5,842	-0.26%
2018/06/04	102	26.83	6	26.25	26.10	96	5,868	1.64%	大買/
2018/06/01	65	26.83	228	26.82	26.90	-163	5,796	-2.81%	大賣/鉅額交易
2018/05/31	65	27.89	26	27.83	26.50	39	5,749	0.68%
2018/05/30	278	29.91	41	29.07	28.35	237	5,640	4.20%	大買/鉅額交易
2018/05/29	18	28.78	57	28.37	28.90	-39	5,324	-0.73%
2018/05/28	6	26.65	10	26.45	26.30	-4	5,210	-0.08%
2018/05/25	12	26.34	3	26.30	26.10	9	5,249	0.17%
2018/05/24	13	27.10	19	26.88	26.65	-6	5,281	-0.11%
2018/05/23	8	26.73	1	26.65	26.60	7	5,324	0.13%
2018/05/22	19	27.24	2	27.20	27.05	17	5,393	0.32%
2018/05/21	21	27.34	35	27.38	27.80	-14	5,422	-0.26%
2018/05/18	9	25.88	7	25.84	25.90	2	5,355	0.04%
2018/05/17	30	26.85	2	27.20	26.55	28	5,550	0.50%
2018/05/16	9	27.28	10	27.31	27.60	-1	5,693	-0.02%
2018/05/15	35	27.05	40	26.86	26.85	-5	5,781	-0.09%
2018/05/14	35	26.31	23	26.32	26.30	12	5,912	0.20%
2018/05/11	33	25.71	24	26.05	26.65	9	6,014	0.15%
2018/05/10	126	25.99	43	25.66	25.20	83	5,914	1.40%	大買/
2018/05/09	20	24.76	30	24.83	24.60	-10	5,892	-0.17%
2018/05/08	7	24.85	2	25.30	25.05	5	5,890	0.08%
2018/05/07	126	24.94	27	24.71	25.05	99	5,933	1.67%	大買/
2018/05/04	25	24.02	6	24.69	23.90	19	5,922	0.32%
2018/05/03	36	23.97	39	23.64	23.85	-3	5,928	-0.05%
2018/05/02	118	23.89	17	23.94	23.70	101	5,947	1.70%	大買/鉅額交易
2018/04/30	67	23.18	64	23.13	23.25	3	5,972	0.05%
2018/04/27	88	22.05	90	22.35	22.30	-2	6,007	-0.03%
2018/04/26	15	21.53	15	21.20	21.00	0	6,148	0.00%
2018/04/25	5	21.00	22	21.21	21.60	-17	6,620	-0.26%
2018/04/24	9	19.84	8	19.59	20.90	1	6,808	0.01%
2018/04/23	136	21.74	13	21.02	21.00	123	6,836	1.80%	大買/鉅額交易
2018/04/20	1	22.60	13	22.46	22.65	-12	7,062	-0.17%
2018/04/19	10	22.35	40	22.44	22.55	-30	7,196	-0.42%
2018/04/18	21	22.54	22	22.80	22.30	-1	7,466	-0.01%
2018/04/17	20	22.61	14	22.55	22.20	6	7,541	0.08%
2018/04/16	22	23.73	34	24.08	23.20	-12	7,687	-0.16%
2018/04/13	3	23.07	0	0.00	23.00	3	8,000	0.04%
2018/04/12	10	23.13	1	23.10	23.10	9	8,475	0.11%
2018/04/11	1	23.90	10	23.39	23.40	-9	8,792	-0.10%
2018/04/10	31	23.35	23	23.30	23.00	8	9,255	0.09%
2018/04/09	8	24.97	6	24.51	24.35	2	9,832	0.02%
2018/04/03	18	26.02	63	25.88	25.75	-45	10,503	-0.43%
2018/04/02	39	26.96	23	27.03	26.50	16	11,171	0.14%
2018/03/31	82	27.25	64	27.32	27.20	18	11,562	0.16%
2018/03/30	10	26.09	15	25.74	25.60	-5	11,431	-0.04%
2018/03/29	79	26.19	77	26.60	25.65	2	11,564	0.02%
2018/03/28	83	26.53	95	26.53	25.90	-12	11,759	-0.10%
2018/03/27	25	25.57	21	25.71	26.05	4	11,555	0.03%
2018/03/26	24	23.88	9	23.73	23.70	15	11,556	0.13%
2018/03/23	30	24.57	7	24.07	24.00	23	11,587	0.20%
2018/03/22	32	26.20	56	26.51	26.05	-24	11,667	-0.21%
2018/03/21	1	26.90	0	0.00	26.80	1	11,725	0.01%
2018/03/20	13	26.95	64	27.01	26.80	-51	12,025	-0.42%
2018/03/19	16	26.61	7	27.03	26.60	9	12,383	0.07%
2018/03/16	28	27.29	110	27.13	26.95	-82	12,813	-0.64%	大賣/
2018/03/15	14	27.85	5	27.57	27.55	9	12,935	0.07%
2018/03/14	11	27.52	13	27.82	27.55	-2	13,175	-0.02%
2018/03/13	17	27.76	25	27.92	27.65	-8	13,221	-0.06%
2018/03/12	56	27.60	42	27.96	28.20	14	13,332	0.11%
2018/03/09	90	26.76	177	26.10	26.70	-87	13,288	-0.65%	大賣/
2018/03/08	87	27.64	40	27.81	27.55	47	13,430	0.35%
2018/03/07	103	29.23	2	29.10	28.60	101	13,633	0.74%	大買/鉅額交易
2018/03/06	0	0.00	94	29.02	28.85	-94	13,904	-0.68%
2018/03/05	61	28.32	5	28.59	28.20	56	14,295	0.39%
2018/03/02	111	29.62	8	29.30	29.30	103	14,638	0.70%	大買/鉅額交易
2018/03/01	5	29.58	12	29.70	30.20	-7	14,737	-0.05%
2018/02/27	16	30.69	13	30.02	29.90	3	15,070	0.02%
2018/02/26	7	30.56	19	30.55	30.40	-12	15,303	-0.08%
2018/02/23	13	30.32	11	30.13	30.10	2	15,273	0.01%
2018/02/22	30	29.68	22	30.22	30.50	8	15,393	0.05%
2018/02/21	10	29.00	8	29.28	29.70	2	15,313	0.01%
2018/02/12	10	27.59	15	27.43	27.80	-5	15,343	-0.03%
2018/02/09	59.1	26.12	158	25.86	26.60	-99	15,288	-0.65%	大賣/
2018/02/08	54	29.18	47	29.51	28.65	7	15,097	0.05%
2018/02/07	38.1	29.69	19	29.54	28.20	19.1	14,990	0.13%
2018/02/06	21	29.67	38	29.86	29.35	-17	15,184	-0.11%
2018/02/05	34	32.60	19	32.68	32.60	15	14,999	0.10%
2018/02/02	52	35.52	105	35.60	35.45	-53	14,916	-0.36%	大賣/
2018/02/01	31	35.79	7	36.23	35.30	24	14,938	0.16%
2018/01/31	42	35.70	43	35.92	35.95	-1	15,019	-0.01%
2018/01/30	65	36.50	116	36.38	35.60	-51	15,085	-0.34%	大賣/
2018/01/29	4	36.53	19	36.29	36.30	-15	15,087	-0.10%
2018/01/26	71	35.32	51	35.23	35.20	20	15,090	0.13%
2018/01/25	22.2	36.14	29	36.06	35.80	-6.8	15,332	-0.04%
2018/01/24	36	36.45	42	35.95	36.05	-6	15,375	-0.04%
2018/01/23	30	36.63	13	36.21	36.00	17	15,722	0.11%
2018/01/22	55	36.36	791	35.75	37.00	-736	15,884	-4.63%	大賣/鉅額交易
2018/01/19	246	36.78	75	37.09	35.80	171	15,980	1.07%	大買/鉅額交易
2018/01/18	79	40.15	247	40.05	39.55	-168	15,534	-1.08%	大賣/鉅額交易
2018/01/17	13	41.00	197	41.16	40.95	-184	15,414	-1.19%	大賣/鉅額交易
2018/01/16	233	41.78	139	41.46	41.30	94	15,409	0.61%	大買/大賣/
2018/01/15	114.1	40.11	103	39.95	40.10	11.1	15,291	0.07%	大買/大賣/
2018/01/12	195	41.12	96	41.29	40.25	99	15,232	0.65%	大買/
2018/01/11	19	39.94	115	40.03	39.80	-96	15,086	-0.64%	大賣/
2018/01/10	113	40.95	161	40.75	40.20	-48	15,058	-0.32%	大買/大賣/
2018/01/09	152	40.02	224	40.49	41.20	-72	15,144	-0.48%	大買/大賣/
2018/01/08	209	43.16	142	41.41	40.50	67	15,071	0.44%	大買/大賣/
2018/01/05	178	44.55	134	44.32	44.35	44	14,699	0.30%	大買/大賣/
2018/01/04	222	44.95	173	44.91	44.15	49	14,418	0.34%	大買/大賣/
2018/01/03	456	43.07	364	43.84	44.80	92	13,966	0.66%	大買/大賣/
2018/01/02	292	39.06	480	39.14	40.75	-188	13,344	-1.41%	大買/大賣/鉅額交易