威盛 (2388)-宏遠券商分點個股進出

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

威盛

(2388)

可現股當沖

股價
104.5
漲跌
▼1.5
漲幅
-1.42%
成交量
4,473張
產業
上市半導體類股
656人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威盛 (2388)籌碼相關－宏遠券商分點個股進出

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

宏遠券商分點個股進出
宏遠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
2024/11/22	2	105.50	0	0.00	104.50	2	14,516	0.01%
2024/11/21	0	0.00	1	107.00	106.00	-1	14,655	-0.01%
2024/11/20	1	106.50	0	0.00	106.00	1	14,793	0.01%
2024/11/18	3	105.33	0	0.00	103.50	3	15,123	0.02%
2024/11/15	0	0.00	1	108.00	106.50	-1	15,239	-0.01%
2024/11/14	1	107.50	0	0.00	105.00	1	15,519	0.01%
2024/11/13	0	0.00	1	108.00	106.50	-1	15,602	-0.01%
2024/11/12	0	0.00	6	107.67	107.50	-6	15,606	-0.04%
2024/11/11	2	110.00	11	108.55	111.00	-9	15,516	-0.06%
2024/11/08	71	111.20	68	110.00	110.50	3	15,441	0.02%
2024/11/07	4	120.75	2	120.25	119.00	2	15,034	0.01%
2024/11/06	0	0.00	1	117.00	117.50	-1	14,956	-0.01%
2024/11/05	0	0.00	2	115.75	116.50	-2	15,019	-0.01%
2024/11/04	2	115.25	0	0.00	115.00	2	15,140	0.01%
2024/11/01	0	0.00	1	117.50	118.00	-1	15,058	-0.01%
2024/10/30	5	116.70	3	117.83	116.50	2	15,040	0.01%
2024/10/29	5	118.10	4	121.88	119.00	1	14,870	0.01%
2024/10/28	4	120.75	1	121.00	120.50	3	14,556	0.02%
2024/10/25	218	118.61	8.7	118.96	118.50	209.3	14,313	1.46%	大買/鉅額交易
2024/10/24	102	119.60	134.5	118.56	120.50	-32.5	14,166	-0.23%	大買/大賣/
2024/10/23	3	129.83	0	130.00	129.50	3	13,583	0.02%
2024/10/22	17	132.00	2	134.25	130.50	15	13,536	0.11%
2024/10/21	0	133.00	107	131.93	133.50	-107	13,335	-0.80%	大賣/鉅額交易
2024/10/18	5	125.00	0	0.00	123.50	5	12,955	0.04%
2024/10/17	3	127.33	0.5	129.50	126.00	2.5	12,956	0.02%
2024/10/16	2.5	128.03	5	129.20	129.50	-2.5	12,864	-0.02%
2024/10/15	106	126.53	5.3	129.53	126.00	100.7	12,659	0.80%	大買/
2024/10/14	4	127.25	37	131.08	128.00	-33	12,470	-0.26%
2024/10/11	231	133.12	399	134.48	128.50	-168	12,289	-1.37%	大買/大賣/鉅額交易
2024/10/09	4	132.88	203	133.05	133.50	-199	11,930	-1.67%	大賣/鉅額交易
2024/10/08	11	128.86	5	128.10	135.00	6	11,820	0.05%
2024/10/07	5	130.50	1	129.00	129.00	4	11,573	0.03%
2024/10/04	6	131.17	36	133.15	130.00	-30	11,506	-0.26%
2024/10/01	1	132.00	3	132.83	134.00	-2	11,359	-0.02%
2024/09/30	199	132.28	67	131.69	131.00	132	11,250	1.17%	大買/鉅額交易
2024/09/27	8	133.94	1	139.00	130.50	7	11,060	0.06%
2024/09/26	0	0.00	55	138.51	138.50	-55	10,635	-0.52%
2024/09/25	10	128.30	1	128.50	127.50	9	9,992	0.09%
2024/09/24	69	127.80	65	127.82	128.50	4	9,810	0.04%
2024/09/23	4	136.75	3	141.33	135.50	1	9,464	0.01%
2024/09/20	29	139.83	218	139.13	138.00	-189	9,316	-2.03%	大賣/鉅額交易
2024/09/19	153	137.35	3	138.50	140.50	150	9,014	1.66%	大買/鉅額交易
2024/09/13	6	133.75	8	135.19	138.00	-2	8,900	-0.02%
2024/09/12	0	0.00	4	129.63	132.00	-4	8,629	-0.05%
2024/09/11	10	124.65	3	121.67	121.50	7	8,625	0.08%
2024/09/10	0	0.00	5	126.00	125.50	-5	8,668	-0.06%
2024/09/09	2	118.50	0	0.00	125.50	2	8,698	0.02%
2024/09/06	1	121.50	2	123.75	120.00	-1	8,618	-0.01%
2024/09/05	1	122.00	2	124.50	124.00	-1	8,566	-0.01%
2024/09/04	2	120.25	11	118.55	121.00	-9	8,599	-0.10%
2024/09/03	0	0.00	2	130.75	128.50	-2	8,531	-0.02%
2024/09/02	1	132.50	1	133.50	130.00	0	8,496	0.00%
2024/08/30	5	133.20	7	136.00	133.00	-2	8,420	-0.02%
2024/08/29	4	132.75	1	133.50	133.50	3	8,327	0.04%
2024/08/28	0	0.00	5	139.60	133.00	-5	8,239	-0.06%
2024/08/27	0	0.00	1	135.50	133.50	-1	7,981	-0.01%
2024/08/26	3	135.67	4	135.88	135.50	-1	7,930	-0.01%
2024/08/23	7	132.57	6	133.83	138.50	1	7,802	0.01%
2024/08/22	0	0.00	1	132.50	133.50	-1	7,685	-0.01%
2024/08/21	12	128.42	4	130.63	130.50	8	7,541	0.11%
2024/08/20	0	0.00	3	129.00	131.00	-3	7,343	-0.04%
2024/08/19	3	124.00	0	0.00	125.50	3	7,137	0.04%
2024/08/16	0	0.00	1	123.50	124.50	-1	6,975	-0.01%
2024/08/15	3	113.00	7	112.14	113.50	-4	6,641	-0.06%
2024/08/14	0	0.00	1	105.00	104.50	-1	6,528	-0.02%
2024/08/13	0	0.00	3	103.00	103.00	-3	6,442	-0.05%
2024/08/12	1	100.50	8	99.36	101.00	-7	6,432	-0.11%
2024/08/09	0	0.00	6	100.05	96.60	-6	6,394	-0.09%
2024/08/08	7	97.73	5	97.68	96.00	2	6,359	0.03%
2024/08/07	5	92.58	6	100.00	99.90	-1	6,353	-0.02%
2024/08/06	5	98.98	0	0.00	91.60	5	6,526	0.08%
2024/08/05	1	102.00	2	104.00	101.50	-1	6,407	-0.02%
2024/08/02	7	114.50	5	113.00	112.50	2	6,390	0.03%
2024/08/01	7	123.14	1	125.00	119.00	6	6,299	0.10%
2024/07/31	4	117.38	7	123.64	121.00	-3	6,198	-0.05%
2024/07/30	3	113.83	3	115.17	114.50	0	6,130	0.00%
2024/07/29	2	120.25	0	0.00	114.50	2	6,103	0.03%
2024/07/26	2	120.75	2	119.75	121.50	0	6,033	0.00%
2024/07/23	4	122.38	1	124.50	120.00	3	6,012	0.05%
2024/07/22	0	0.00	3	120.33	122.00	-3	6,048	-0.05%
2024/07/19	3	124.33	1	127.00	120.50	2	6,087	0.03%
2024/07/18	1	119.50	3	126.50	127.00	-2	6,072	-0.03%
2024/07/17	3	124.83	2	127.25	125.50	1	5,980	0.02%
2024/07/16	3	125.33	3	127.00	124.00	0	6,027	0.00%
2024/07/15	3	123.50	1	123.00	122.00	2	6,100	0.03%
2024/07/12	4	123.63	0	0.00	123.00	4	6,191	0.06%
2024/07/11	4	128.75	2	128.00	124.50	2	6,266	0.03%
2024/07/10	404	126.73	11	126.41	126.50	393	6,309	6.23%	大買/鉅額交易
2024/07/09	1	117.00	2	116.50	116.00	-1	6,551	-0.02%
2024/07/08	4	121.25	2	119.00	119.00	2	6,801	0.03%
2024/07/05	4	120.13	0	0.00	122.00	4	6,777	0.06%
2024/07/04	0	0.00	5	118.00	119.00	-5	6,733	-0.07%
2024/07/03	2	115.25	0	0.00	118.00	2	6,721	0.03%
2024/07/02	5	114.20	3	113.00	113.00	2	6,695	0.03%
2024/07/01	0	0.00	1	115.50	114.00	-1	6,693	-0.01%
2024/06/28	0	0.00	4.2	116.42	116.50	-4.2	6,728	-0.06%
2024/06/27	4	112.00	2	112.50	112.00	2	6,752	0.03%
2024/06/26	2	115.25	0	0.00	113.00	2	6,785	0.03%
2024/06/25	5	116.30	4	116.25	116.50	1	6,812	0.01%
2024/06/24	1	118.00	16	121.75	117.50	-15	6,912	-0.22%
2024/06/21	12	125.83	2	126.50	122.50	10	7,509	0.13%
2024/06/20	1	128.50	0	0.00	128.00	1	7,379	0.01%
2024/06/19	4	126.75	3	126.00	124.50	1	7,288	0.01%
2024/06/18	4	127.25	1	128.50	128.50	3	7,257	0.04%
2024/06/17	4	119.75	13	120.27	126.00	-9	7,178	-0.13%
2024/06/14	14	111.61	2	117.50	115.00	12	6,927	0.17%
2024/06/13	8	109.81	0	0.00	108.50	8	6,813	0.12%
2024/06/12	14	110.71	97	109.01	109.00	-83	6,855	-1.21%
2024/06/11	9	110.33	10	115.60	110.00	-1	6,930	-0.01%
2024/06/07	8	116.44	8	118.50	118.50	0	6,954	0.00%
2024/06/06	0	0.00	5	117.00	114.00	-5	6,935	-0.07%
2024/06/05	0	0.00	20	119.50	116.50	-20	6,971	-0.29%
2024/06/04	41	121.20	2	122.50	119.00	39	7,211	0.54%
2024/06/03	8	120.13	10	118.80	118.50	-2	7,622	-0.03%
2024/05/31	17	119.91	0	0.00	118.50	17	7,690	0.22%
2024/05/30	3	119.83	1	116.50	119.00	2	7,683	0.03%
2024/05/29	52	120.45	3	120.17	117.50	49	7,691	0.64%
2024/05/28	13	119.88	54	120.11	119.00	-41	7,691	-0.53%
2024/05/27	9	115.39	0	0.00	116.00	9	7,661	0.12%
2024/05/24	0	0.00	10	114.00	114.50	-10	7,736	-0.13%
2024/05/23	4	114.63	2	114.75	114.50	2	7,766	0.03%
2024/05/22	39	118.40	1	117.50	117.50	38	7,847	0.48%
2024/05/21	1	116.00	7	116.00	116.50	-6	7,982	-0.08%
2024/05/20	21	116.67	1	118.50	116.00	20	8,019	0.25%
2024/05/16	0	0.00	1	114.00	114.50	-1	8,104	-0.01%
2024/05/14	0	0.00	3	115.50	115.00	-3	8,343	-0.04%
2024/05/13	1	111.50	37	112.09	112.00	-36	8,466	-0.43%
2024/05/10	4.2	114.83	1,000	109.57	113.50	-995.8	8,599	-11.58%	大賣/鉅額交易
2024/05/09	5	123.00	2	124.25	121.50	3	8,372	0.04%
2024/05/08	2	123.50	0	0.00	127.00	2	8,359	0.02%
2024/05/06	1	124.50	50	124.80	123.50	-49	8,495	-0.58%
2024/05/03	2	127.50	0	0.00	123.50	2	8,577	0.02%
2024/04/30	2	128.50	10	128.50	128.00	-8	8,687	-0.09%
2024/04/29	30	132.17	10	130.00	130.00	20	8,763	0.23%
2024/04/26	1	133.00	1	131.00	131.00	0	8,842	0.00%
2024/04/25	50.4	130.93	70	131.07	129.00	-19.6	8,838	-0.22%
2024/04/24	41	126.50	2	127.25	130.00	39	8,896	0.44%
2024/04/22	10	129.00	20	124.43	121.00	-10	9,123	-0.11%
2024/04/19	1	137.50	43	133.20	128.00	-42	9,217	-0.46%
2024/04/18	59	142.42	20	140.45	138.50	39	9,285	0.42%
2024/04/17	2	140.00	21	137.90	141.00	-19	9,411	-0.20%
2024/04/16	13	139.23	0	0.00	137.00	13	9,409	0.14%
2024/04/15	102	147.03	32	143.94	139.00	70	9,595	0.73%	大買/
2024/04/12	1,000	140.00	2	140.00	140.00	998	9,891	10.09%	大買/鉅額交易
2024/04/11	1	127.50	3	127.50	127.50	-2	9,777	-0.02%
2024/04/10	0	0.00	9	130.56	131.50	-9	9,901	-0.09%
2024/04/09	5	128.40	1	130.00	131.00	4	10,007	0.04%
2024/04/08	3	127.00	0	0.00	127.00	3	10,190	0.03%
2024/04/03	0	0.00	2	129.50	129.50	-2	10,292	-0.02%
2024/04/02	1	131.50	0	0.00	129.50	1	10,401	0.01%
2024/04/01	5	129.70	2	131.50	132.00	3	10,566	0.03%
2024/03/28	10	129.00	11	128.00	126.00	-1	10,978	-0.01%
2024/03/27	2	129.75	15	129.00	127.50	-13	11,173	-0.12%
2024/03/26	52	137.23	34	134.91	131.50	18	11,227	0.16%
2024/03/25	0	0.00	1	134.50	134.50	-1	10,741	-0.01%
2024/03/22	1	123.00	0	0.00	122.50	1	10,943	0.01%
2024/03/21	0.4	121.00	1	121.00	121.50	-0.6	11,314	-0.01%
2024/03/20	1	118.00	0	0.00	120.00	1	12,008	0.01%
2024/03/15	1	122.00	7	121.71	121.00	-6	12,709	-0.05%
2024/03/14	0	0.00	1	122.00	122.50	-1	13,710	-0.01%
2024/03/08	0	0.00	2	139.00	131.00	-2	15,156	-0.01%
2024/03/07	8.6	137.98	15	138.97	137.50	-6.4	15,459	-0.04%
2024/03/06	0	0.00	1	129.50	128.50	-1	15,394	-0.01%
2024/03/05	2	133.00	0	0.00	131.50	2	15,797	0.01%
2024/03/04	2	132.50	0	0.00	131.50	2	16,131	0.01%
2024/02/26	0	0.00	5	133.10	132.50	-5	17,706	-0.03%
2024/02/23	2	135.50	2	135.50	134.00	0	18,732	0.00%
2024/02/20	0	0.00	1	136.50	136.50	-1	20,833	0.00%
2024/02/19	2	138.50	2	139.50	137.00	0	21,480	0.00%
2024/02/16	5	140.70	36	140.61	141.00	-31	22,655	-0.14%
2024/02/15	32	136.17	40	138.68	136.00	-8	23,835	-0.03%
2024/02/05	30	138.33	0	0.00	137.00	30	23,844	0.13%
2024/02/02	9	142.72	4	142.50	143.00	5	24,008	0.02%
2024/02/01	1	138.00	142	139.26	137.00	-141	24,146	-0.58%	大賣/鉅額交易
2024/01/31	1	139.00	0	0.00	138.50	1	24,912	0.00%
2024/01/30	19	138.79	0	0.00	138.50	19	25,466	0.07%
2024/01/29	2	140.50	34	140.03	141.50	-32	27,200	-0.12%
2024/01/25	2	144.75	1	143.50	142.50	1	29,219	0.00%
2024/01/23	7	147.71	0	0.00	146.50	7	29,733	0.02%
2024/01/22	0	0.00	2	148.25	148.00	-2	30,158	-0.01%
2024/01/19	1	145.50	2	145.25	145.00	-1	30,462	0.00%
2024/01/18	5	141.40	2	142.00	143.00	3	30,718	0.01%
2024/01/17	6	148.08	2	149.00	143.50	4	31,186	0.01%
2024/01/16	4	149.13	2	149.25	147.50	2	31,268	0.01%
2024/01/12	21	145.76	18	145.42	145.50	3	31,612	0.01%
2024/01/11	8	150.38	5	150.40	150.00	3	31,796	0.01%
2024/01/10	3	150.00	2	148.75	152.50	1	33,245	0.00%
2024/01/09	177	148.77	176	149.09	149.00	1	33,456	0.00%	大買/大賣/
2024/01/08	50.3	162.04	53	161.89	149.00	-2.7	33,451	-0.01%
2024/01/05	8	157.06	1	155.50	160.00	7	33,127	0.02%
2024/01/04	4.1	157.88	3	156.67	157.00	1.1	33,237	0.00%
2024/01/03	5	157.90	5	156.50	156.50	0	33,381	0.00%
2024/01/02	3	151.83	1	153.50	157.00	2	33,333	0.01%
2023/12/28	1	154.50	1	154.00	154.00	0	33,365	0.00%
2023/12/27	2	157.00	2	156.75	153.00	0	33,848	0.00%
2023/12/26	4	158.25	5	158.10	157.00	-1	34,020	0.00%
2023/12/25	8	157.00	4	157.63	156.50	4	33,926	0.01%
2023/12/22	12	154.79	21	154.02	155.50	-9	33,954	-0.03%
2023/12/21	27	152.11	1	151.50	151.50	26	33,980	0.08%
2023/12/20	18	152.56	17	154.32	151.50	1	34,141	0.00%
2023/12/19	47	151.91	29	152.16	152.00	18	34,211	0.05%
2023/12/18	19	151.68	276	152.10	152.50	-257	34,286	-0.75%	大賣/鉅額交易
2023/12/15	83	159.37	80	158.88	156.00	3	34,194	0.01%
2023/12/14	4	163.88	6	163.67	165.00	-2	33,968	-0.01%
2023/12/13	18	164.75	16	165.47	161.00	2	34,449	0.01%
2023/12/12	57	163.60	17	164.41	163.50	40	35,051	0.11%
2023/12/11	11	166.77	3	168.17	161.50	8	34,894	0.02%
2023/12/08	58	171.46	60	171.53	174.00	-2	33,960	-0.01%
2023/12/07	28	163.63	524.5	161.34	166.00	-496.5	33,596	-1.48%	大賣/鉅額交易
2023/12/06	12	170.42	12	170.83	170.50	0	33,297	0.00%
2023/12/04	110	177.03	107	176.40	173.00	3	33,133	0.01%	大買/大賣/
2023/12/01	33	173.68	35	173.83	176.50	-2	32,795	-0.01%
2023/11/30	59	172.86	56	173.23	172.50	3	32,648	0.01%
2023/11/29	114	168.95	112	169.24	170.50	2	32,301	0.01%	大買/大賣/
2023/11/28	251.5	169.95	262	169.77	168.00	-10.5	32,070	-0.03%	大買/大賣/
2023/11/27	15	165.20	96	164.24	160.00	-81	31,641	-0.26%
2023/11/24	63	164.37	63	165.02	165.00	0	31,699	0.00%
2023/11/23	101	165.86	97.3	166.56	163.50	3.7	31,774	0.01%	大買/
2023/11/22	269.1	173.35	254	173.47	170.50	15.1	31,908	0.05%	大買/大賣/
2023/11/21	64	166.89	55.2	166.99	168.50	8.8	31,430	0.03%
2023/11/20	114	164.31	113	164.47	166.00	1	31,221	0.00%	大買/大賣/
2023/11/17	411	161.03	422	161.18	164.00	-11	30,986	-0.04%	大買/大賣/
2023/11/16	163	157.50	164.2	157.91	160.00	-1.2	29,688	0.00%	大買/大賣/
2023/11/15	322	155.15	196	155.15	158.50	126	29,107	0.43%	大買/大賣/鉅額交易
2023/11/14	624	146.77	136.2	146.42	149.50	487.8	28,172	1.73%	大買/大賣/鉅額交易
2023/11/13	0	0.00	16	138.50	138.50	-16	27,196	-0.06%
2023/11/10	100	127.88	102	128.28	126.00	-2	27,211	-0.01%	大賣/
2023/11/09	126	128.46	124	128.85	129.00	2	27,142	0.01%	大買/大賣/
2023/11/08	144	130.47	135	130.27	129.00	9	27,019	0.03%	大買/大賣/
2023/11/07	149.2	133.25	277	133.12	133.50	-127.8	26,701	-0.48%	大買/大賣/鉅額交易
2023/11/06	297	141.98	791	146.66	135.00	-494	26,450	-1.87%	大買/大賣/鉅額交易
2023/11/03	228	140.43	232.2	140.60	145.00	-4.2	25,118	-0.02%	大買/大賣/
2023/11/02	542	126.92	68	126.05	132.00	474	24,186	1.96%	大買/鉅額交易
2023/11/01	5	120.50	13	122.31	120.00	-8	23,920	-0.03%
2023/10/31	25	122.14	5	119.10	119.00	20	23,942	0.08%
2023/10/30	83	122.41	84	122.86	123.00	-1	23,924	0.00%
2023/10/27	31	119.18	29	119.55	117.00	2	23,866	0.01%
2023/10/26	61	121.31	839	121.24	119.00	-778	23,523	-3.31%	大賣/鉅額交易
2023/10/25	92	122.07	103	122.30	124.00	-11	23,188	-0.05%	大賣/
2023/10/24	81	111.91	1,081	112.51	117.50	-1,000	22,575	-4.43%	大賣/鉅額交易
2023/10/23	67	115.28	67	115.75	114.50	0	22,310	0.00%
2023/10/20	219	116.42	220	117.02	116.50	-1	22,156	0.00%	大買/大賣/
2023/10/19	161	122.04	145	122.07	122.50	16	21,788	0.07%	大買/大賣/
2023/10/18	434.4	129.36	432	129.80	121.50	2.4	21,471	0.01%	大買/大賣/
2023/10/17	1,011	131.68	28.1	129.98	134.50	982.9	19,814	4.96%	大買/鉅額交易
2023/10/16	1.1	120.57	3	123.00	122.50	-1.9	19,488	-0.01%
2023/10/13	43	120.78	8.3	119.14	122.00	34.7	19,195	0.18%
2023/10/12	200	113.92	22	118.43	118.50	178	19,873	0.90%	大買/鉅額交易
2023/10/11	11.2	116.46	9	111.83	108.00	2.2	20,327	0.01%
2023/10/06	0	117.50	10	116.50	116.00	-10	20,959	-0.05%
2023/10/05	2	118.98	0	0.00	117.00	2	21,594	0.01%
2023/10/04	16	118.13	510	117.33	118.50	-494	22,450	-2.20%	大賣/鉅額交易
2023/10/03	36	124.08	18	124.92	118.00	18	22,460	0.08%
2023/10/02	0	124.00	13	123.89	123.00	-13	22,027	-0.06%
2023/09/28	4	121.74	0	121.00	118.50	4	22,128	0.02%
2023/09/27	1	117.50	11.2	120.68	121.50	-10.2	21,906	-0.05%
2023/09/26	1	118.00	5	119.00	117.00	-4	21,747	-0.02%
2023/09/25	40.2	122.49	49	123.01	122.00	-8.8	21,526	-0.04%
2023/09/22	7	119.00	3	119.17	120.00	4	21,249	0.02%
2023/09/21	26	114.69	22.1	116.86	119.00	4	21,117	0.02%
2023/09/20	7	117.21	4	116.50	115.50	3	20,877	0.01%
2023/09/19	47	122.10	48	122.83	118.00	-1	20,651	0.00%
2023/09/18	19	119.56	29	120.91	122.50	-10	20,183	-0.05%
2023/09/15	653.2	121.05	117	119.69	120.00	536.2	19,566	2.74%	大買/大賣/鉅額交易
2023/09/14	20	105.50	50	107.38	111.00	-30	18,784	-0.16%
2023/09/13	3.1	101.11	0	0.00	101.00	3.1	18,675	0.02%
2023/09/12	7	102.71	1	105.00	103.00	6	18,860	0.03%
2023/09/11	29	107.50	21	106.45	105.50	8	18,751	0.04%
2023/09/08	3	114.33	12	116.88	116.50	-9	18,518	-0.05%
2023/09/07	16	116.75	1	117.50	115.00	15	18,412	0.08%
2023/09/06	27	117.61	2	117.75	116.50	25	18,611	0.13%
2023/09/05	32	115.69	32	116.75	118.00	0	18,805	0.00%
2023/09/04	0	0.00	13	115.12	116.00	-13	18,827	-0.07%
2023/09/01	4	113.13	1	115.50	112.50	3	18,965	0.02%
2023/08/31	61	116.21	58.4	116.76	115.00	2.6	19,335	0.01%
2023/08/30	9	113.11	17	113.53	114.50	-8	19,752	-0.04%
2023/08/29	17	107.91	48	108.57	109.00	-31	19,823	-0.16%
2023/08/28	102	113.25	50	112.44	108.50	52	19,677	0.26%	大買/
2023/08/25	2	122.00	5	121.57	120.50	-3	18,965	-0.02%
2023/08/24	13	114.81	32	116.81	113.50	-19	18,625	-0.10%
2023/08/23	55	115.68	38	116.55	115.00	17	18,734	0.09%
2023/08/22	5	112.50	30	111.87	110.00	-25	18,597	-0.13%
2023/08/18	4	110.50	0	0.00	108.00	4	18,625	0.02%
2023/08/17	26	117.81	25	114.82	116.00	1	18,354	0.01%
2023/08/16	22	109.23	22	109.86	113.50	0	18,081	0.00%
2023/08/15	86	112.89	87	112.43	110.00	-1	17,939	-0.01%
2023/08/14	104	108.82	101	109.48	109.00	3	17,783	0.02%	大買/大賣/
2023/08/11	62	107.25	48	108.39	110.00	14	17,660	0.08%
2023/08/10	127	108.46	112	108.36	109.50	15	17,245	0.09%	大買/大賣/
2023/08/09	112	108.87	112	110.52	109.50	0	16,904	0.00%	大買/大賣/
2023/08/08	7.3	108.57	3	105.50	105.50	4.3	16,460	0.03%
2023/08/07	18	115.64	35	117.14	117.00	-17	16,266	-0.10%
2023/08/04	82	110.38	79	110.75	109.50	3	15,730	0.02%
2023/08/02	39	116.90	42	116.70	113.50	-3	15,495	-0.02%
2023/08/01	29	122.85	4	125.63	121.50	25	15,096	0.17%
2023/07/31	1.1	133.99	0	0.00	133.00	1.1	14,649	0.01%
2023/07/28	1	145.46	102	141.11	147.50	-101	14,586	-0.69%	大賣/
2023/07/27	0	0.00	264	145.59	144.00	-264	14,565	-1.81%	大賣/鉅額交易
2023/07/26	0	0.00	3	148.67	151.50	-3	14,531	-0.02%
2023/07/25	0	0.00	5	148.50	142.50	-5	14,521	-0.03%
2023/07/24	15	144.17	5	144.50	151.00	10	14,518	0.07%
2023/07/21	0	0.00	22.1	141.89	148.50	-22.1	14,490	-0.15%
2023/07/20	13	133.08	9.3	132.57	135.00	3.7	14,460	0.03%
2023/07/19	25	123.40	111	126.09	127.50	-86	14,434	-0.60%	大賣/
2023/07/18	12	123.42	31	121.85	125.00	-19	14,485	-0.13%
2023/07/17	28	130.54	45	125.89	130.00	-17	14,425	-0.12%
2023/07/14	22	126.86	17	125.32	127.00	5	13,341	0.04%
2023/07/13	23	110.50	61	113.33	115.50	-38	12,613	-0.30%
2023/07/12	17	102.87	13.2	101.97	105.00	3.8	11,715	0.03%
2023/07/11	30	93.40	50	93.41	95.50	-20	11,020	-0.18%
2023/07/10	3	85.57	29	85.47	86.90	-26	10,104	-0.26%
2023/07/07	55	82.60	50	83.84	84.20	5	9,931	0.05%
2023/07/06	92	85.18	120	83.88	83.80	-28	9,928	-0.28%	大賣/
2023/07/05	20	81.95	0	0.00	81.00	20	9,556	0.21%
2023/07/04	20	81.70	0	0.00	81.60	20	9,601	0.21%
2023/07/03	31	81.83	2	83.05	81.60	29	9,611	0.30%
2023/06/30	0	0.00	100	80.87	81.00	-100	9,650	-1.04%
2023/06/29	103	80.19	55	81.00	80.10	48	9,705	0.49%	大買/
2023/06/28	0	0.00	47	79.67	80.00	-47	9,781	-0.48%
2023/06/27	30	76.63	0	0.00	76.70	30	10,125	0.30%
2023/06/26	0.5	78.30	0	0.00	78.30	0.5	10,225	0.00%
2023/06/21	21	80.52	0	0.00	79.80	21	10,768	0.20%
2023/06/20	22	81.05	1	81.30	80.50	21	10,821	0.19%
2023/06/19	3	83.60	0	0.00	81.60	3	11,007	0.03%
2023/06/16	0	0.00	453	81.86	84.60	-453	11,359	-3.99%	大賣/鉅額交易
2023/06/15	44	82.21	20	82.40	81.90	24	11,440	0.21%
2023/06/14	40	83.40	0	0.00	82.00	40	11,769	0.34%
2023/06/13	0	0.00	42	85.45	84.20	-42	12,105	-0.35%
2023/06/12	104	84.33	36	84.05	83.90	68	12,564	0.54%	大買/
2023/06/09	12	88.82	57	87.65	87.90	-45	12,720	-0.35%
2023/06/08	55	85.79	23	85.81	84.80	32	13,013	0.25%
2023/06/07	14	87.81	1.2	89.07	87.90	12.8	13,809	0.09%
2023/06/06	33	87.96	22	88.22	87.50	11	14,003	0.08%
2023/06/05	43	88.62	39	88.99	88.20	4	13,742	0.03%
2023/06/02	6	84.95	10	85.83	84.30	-4	13,298	-0.03%
2023/06/01	40	80.70	41	81.61	83.10	-1	13,393	-0.01%
2023/05/31	12	81.77	11	82.28	80.80	1	13,848	0.01%
2023/05/30	4	81.98	1	82.90	80.60	3	14,101	0.02%
2023/05/29	2	82.95	48	78.24	83.10	-46	14,588	-0.32%
2023/05/26	2	76.40	2	78.00	76.00	0	15,577	0.00%
2023/05/25	10	79.68	10	78.80	77.30	0	16,162	0.00%
2023/05/24	5	76.70	0	0.00	76.50	5	16,271	0.03%
2023/05/19	1	75.30	0	0.00	74.90	1	17,153	0.01%
2023/05/18	0	0.00	2	76.95	76.20	-2	17,170	-0.01%
2023/05/16	8	74.74	21	75.10	75.60	-13	17,215	-0.08%
2023/05/15	2	73.30	0	0.00	73.20	2	17,302	0.01%
2023/05/12	0	0.00	4	73.75	73.50	-4	17,428	-0.02%
2023/05/11	33	74.45	142	74.80	71.70	-109	17,946	-0.61%	大賣/鉅額交易
2023/05/10	0	0.00	2	73.10	73.60	-2	17,858	-0.01%
2023/05/09	62	75.36	1	75.40	73.00	61	17,911	0.34%
2023/05/08	44	74.80	0	0.00	74.80	44	18,028	0.24%
2023/05/05	0	0.00	3	74.57	74.80	-3	18,545	-0.02%
2023/05/03	1	74.50	0	0.00	74.50	1	19,241	0.01%
2023/05/02	1	75.40	0	0.00	75.40	1	19,298	0.01%
2023/04/28	1	74.00	0	0.00	74.00	1	19,342	0.01%
2023/04/27	1	73.70	0	0.00	73.60	1	19,299	0.01%
2023/04/25	1	76.30	20	74.38	73.50	-19	19,280	-0.10%
2023/04/24	1	76.80	0	0.00	77.20	1	19,278	0.01%
2023/04/21	10	78.30	0	0.00	76.70	10	19,280	0.05%
2023/04/20	0	0.00	20	78.60	77.80	-20	19,231	-0.10%
2023/04/19	0	0.00	13	79.64	79.40	-13	19,261	-0.07%
2023/04/18	0	0.00	3	81.40	80.50	-3	19,227	-0.02%
2023/04/14	0	0.00	6	83.05	82.20	-6	19,408	-0.03%
2023/04/13	14	83.47	75	84.11	82.20	-61	19,515	-0.31%
2023/04/11	46	87.47	517	87.46	85.60	-471	19,588	-2.40%	大賣/鉅額交易
2023/04/10	2	86.00	77	87.04	87.40	-75	19,543	-0.38%
2023/04/07	2	85.25	0	0.00	85.40	2	19,545	0.01%
2023/03/31	21	85.03	21	85.38	86.00	0	19,512	0.00%
2023/03/30	6	84.30	2	84.55	84.80	4	19,493	0.02%
2023/03/29	8	83.26	27	82.37	83.30	-19	19,515	-0.10%
2023/03/28	91	85.60	26	86.32	84.10	65	19,537	0.33%
2023/03/27	6	90.00	4	90.45	89.70	2	19,220	0.01%
2023/03/24	122	91.32	94	92.16	89.60	28	19,247	0.15%	大買/
2023/03/23	2	89.50	3	89.80	89.50	-1	18,799	-0.01%
2023/03/22	27	89.63	12	90.18	89.50	15	18,928	0.08%
2023/03/21	29	90.84	90	91.77	89.10	-61	19,292	-0.32%
2023/03/20	109	91.36	6	91.22	91.80	103	19,422	0.53%	大買/鉅額交易
2023/03/17	25	90.36	18	90.22	89.80	7	19,692	0.04%
2023/03/16	18	87.84	48	88.08	88.60	-30	19,658	-0.15%
2023/03/15	86	90.81	35	91.23	89.60	51	19,380	0.26%
2023/03/14	12	89.75	7	90.37	88.00	5	19,026	0.03%
2023/03/13	26	93.08	31	92.85	92.90	-5	18,928	-0.03%
2023/03/10	108	94.64	125	95.10	94.80	-17	18,556	-0.09%	大買/大賣/
2023/03/09	70	92.19	57	91.40	96.00	13	18,325	0.07%
2023/03/08	11	87.48	5	87.80	87.30	6	18,601	0.03%
2023/03/07	54	87.99	38	88.55	87.60	16	18,539	0.09%
2023/03/06	17	88.73	115	88.48	89.50	-98	18,424	-0.53%	大賣/
2023/03/03	66	86.93	76	86.13	85.00	-10	18,250	-0.05%
2023/03/02	55	88.53	58	88.35	87.90	-3	17,890	-0.02%
2023/03/01	136	89.93	76	90.44	89.70	60	17,649	0.34%	大買/
2023/02/24	270	88.07	411	88.05	90.80	-141	17,103	-0.82%	大買/大賣/鉅額交易
2023/02/23	625	82.38	156	81.54	83.80	469	15,978	2.94%	大買/大賣/鉅額交易
2023/02/22	48	77.25	93	77.78	76.20	-45	15,663	-0.29%
2023/02/21	239	79.40	202	79.09	80.30	37	15,878	0.23%	大買/大賣/
2023/02/20	22	75.75	23	75.56	75.50	-1	15,458	-0.01%
2023/02/17	11	74.44	6	73.75	73.90	5	15,640	0.03%
2023/02/16	6	74.17	21	73.42	74.20	-15	15,811	-0.09%
2023/02/15	21	72.43	50	71.96	72.60	-29	16,237	-0.18%
2023/02/14	4	74.48	23	74.06	73.70	-19	16,523	-0.11%
2023/02/13	83	75.11	105	74.83	74.60	-22	17,127	-0.13%	大賣/
2023/02/10	8	74.98	26	73.59	73.40	-18	17,636	-0.10%
2023/02/09	105	75.72	74	76.59	75.30	31	18,042	0.17%	大買/
2023/02/08	86	73.88	25	74.11	74.50	61	18,685	0.33%
2023/02/07	40	71.95	35	71.46	72.20	5	19,168	0.03%
2023/02/06	44	72.81	7	72.07	72.60	37	19,424	0.19%
2023/02/03	38	74.07	5	73.98	72.20	33	19,497	0.17%
2023/02/02	35.5	75.84	84	76.60	77.00	-48.5	19,396	-0.25%
2023/02/01	2	69.30	0	0.00	70.20	2	19,012	0.01%
2023/01/31	2	68.90	1	68.80	69.50	1	19,298	0.01%
2023/01/30	8	68.28	0	0.00	68.40	8	19,549	0.04%
2023/01/17	2	66.40	3	66.67	66.60	-1	19,758	-0.01%
2023/01/16	1	66.70	0	0.00	67.00	1	19,981	0.01%
2023/01/13	5	67.66	3	67.00	67.00	2	20,236	0.01%
2023/01/12	1	68.40	0	0.00	68.10	1	20,539	0.00%
2023/01/11	1	69.80	1	70.40	69.30	0	20,819	0.00%
2023/01/10	10	70.50	1	71.20	70.30	9	21,199	0.04%
2023/01/09	1	71.30	10	70.80	70.70	-9	21,555	-0.04%
2023/01/06	201	69.47	1	69.20	69.70	200	22,169	0.90%	大買/鉅額交易
2023/01/05	11	69.37	0	0.00	68.80	11	22,827	0.05%
2023/01/04	12	69.14	11	70.10	69.30	1	23,375	0.00%
2023/01/03	21	68.92	67	68.94	69.10	-46	23,527	-0.20%
2022/12/30	35	68.75	35	69.31	67.30	0	23,873	0.00%
2022/12/29	14	66.87	0	0.00	67.40	14	24,176	0.06%
2022/12/28	4	68.50	9	68.31	67.90	-5	25,018	-0.02%
2022/12/27	41	70.91	21	70.64	70.90	20	25,275	0.08%
2022/12/26	1	69.80	1	69.80	70.00	0	25,716	0.00%
2022/12/23	2	68.40	2	69.35	69.30	0	26,211	0.00%
2022/12/22	5	70.64	6	69.87	69.40	-1	26,626	0.00%
2022/12/21	21	68.35	87	70.03	69.60	-66	27,218	-0.24%
2022/12/20	51	72.15	30	72.98	69.80	21	27,653	0.08%
2022/12/16	10	73.93	39	73.96	73.10	-29	28,384	-0.10%
2022/12/15	11	74.28	0	0.00	73.80	11	28,853	0.04%
2022/12/14	32	74.80	22	75.46	74.50	10	28,913	0.03%
2022/12/13	109	75.84	60	76.49	75.00	49	28,958	0.17%	大買/
2022/12/12	18	75.53	17	76.26	73.60	1	28,681	0.00%
2022/12/09	86	75.38	86.5	75.92	76.80	-0.5	28,540	0.00%
2022/12/08	54	73.90	28	73.98	74.70	26	28,608	0.09%
2022/12/07	2	71.05	0	0.00	70.20	2	29,142	0.01%
2022/12/06	54	73.74	5	73.46	71.70	49	30,033	0.16%
2022/12/05	4	75.00	3	75.17	73.60	1	30,158	0.00%
2022/12/02	29	74.29	47	75.11	75.00	-18	29,998	-0.06%
2022/12/01	77	76.49	48	76.66	74.40	29	30,046	0.10%
2022/11/30	78	72.52	134	71.82	74.00	-56	29,730	-0.19%	大賣/
2022/11/29	52	68.22	3	68.00	68.30	49	29,546	0.17%
2022/11/28	1	68.90	0	0.00	68.20	1	30,800	0.00%
2022/11/25	5	70.50	0	0.00	68.60	5	32,655	0.02%
2022/11/24	0	0.00	42	71.52	71.90	-42	33,411	-0.13%
2022/11/23	0	0.00	30	70.60	70.90	-30	33,963	-0.09%
2022/11/22	23	71.08	21	71.60	70.80	2	34,410	0.01%
2022/11/21	2	71.80	12	73.47	70.80	-10	34,985	-0.03%
2022/11/18	39.5	73.92	8	72.30	72.40	31.5	34,973	0.09%
2022/11/17	23	73.36	128	74.01	74.30	-105	34,894	-0.30%	大賣/鉅額交易
2022/11/16	17	70.92	57	71.14	71.50	-40	34,705	-0.12%
2022/11/15	1	70.10	52	69.98	70.30	-51	34,609	-0.15%
2022/11/14	11	67.97	11	68.36	68.50	0	34,814	0.00%
2022/11/11	71	68.40	41	69.60	67.40	30	34,912	0.09%
2022/11/10	23	68.87	3	69.63	68.90	20	34,807	0.06%
2022/11/09	79	71.51	46	72.71	69.70	33	34,981	0.09%
2022/11/08	167	72.05	107	73.53	70.90	60	34,871	0.17%	大買/大賣/
2022/11/07	27	71.78	58	70.98	70.10	-31	34,274	-0.09%
2022/11/04	257	70.54	142	70.74	70.30	115	33,789	0.34%	大買/大賣/鉅額交易
2022/11/03	68	67.16	127	66.81	70.60	-59	32,646	-0.18%	大賣/
2022/11/02	50	64.72	18	64.57	64.20	32	32,059	0.10%
2022/11/01	31	63.38	29	64.17	64.50	2	31,810	0.01%
2022/10/31	9	64.00	119	64.28	64.10	-110	31,629	-0.35%	大賣/鉅額交易
2022/10/28	30	60.48	0	0.00	60.20	30	31,345	0.10%
2022/10/27	21	62.22	37	62.26	62.90	-16	31,169	-0.05%
2022/10/26	28	61.01	25	60.01	59.70	3	30,884	0.01%
2022/10/25	20	62.30	0	0.00	60.90	20	30,630	0.07%
2022/10/24	40	63.45	0	0.00	62.60	40	30,509	0.13%
2022/10/21	4	63.05	0	0.00	61.70	4	30,355	0.01%
2022/10/20	51	63.16	51	64.07	64.60	0	30,864	0.00%
2022/10/19	52	65.43	11	67.22	64.00	41	32,142	0.13%
2022/10/18	65	66.17	52	67.11	65.00	13	33,150	0.04%
2022/10/17	68	63.02	75	63.94	66.00	-7	33,887	-0.02%
2022/10/14	61	63.93	47	65.05	64.00	14	34,011	0.04%
2022/10/13	4	62.20	42	65.80	60.00	-38	33,615	-0.11%
2022/10/12	18	64.87	49	65.04	64.70	-31	33,001	-0.09%
2022/10/11	6	72.18	0	0.00	71.80	6	32,494	0.02%
2022/10/07	4	79.03	4	79.43	79.70	0	32,278	0.00%
2022/10/06	5	78.72	4	79.33	78.50	1	31,956	0.00%
2022/10/05	80	80.77	101	80.08	78.70	-21	31,799	-0.07%	大賣/
2022/10/04	21	77.60	44	78.44	77.60	-23	31,121	-0.07%
2022/10/03	47	76.83	3	76.23	75.30	44	30,944	0.14%
2022/09/30	13	77.12	25	75.94	79.00	-12	30,855	-0.04%
2022/09/29	108	76.44	138	76.34	76.10	-30	31,036	-0.10%	大買/大賣/
2022/09/28	19	77.65	69	75.79	74.40	-50	31,298	-0.16%
2022/09/27	25	80.12	95	80.30	82.20	-70	31,239	-0.22%
2022/09/26	72	86.36	46	85.95	79.80	26	30,961	0.08%
2022/09/23	93	88.90	64	88.82	88.60	29	30,712	0.09%
2022/09/22	62	90.16	223	88.40	91.40	-161	30,353	-0.53%	大賣/鉅額交易
2022/09/21	43	88.27	32	88.03	88.50	11	29,891	0.04%
2022/09/20	49	87.86	28	87.85	88.30	21	30,285	0.07%
2022/09/19	12	88.38	11	89.08	86.50	1	30,186	0.00%
2022/09/16	244	88.75	32	89.73	88.70	212	29,989	0.71%	大買/鉅額交易
2022/09/15	32	89.48	77	89.49	88.50	-45	29,667	-0.15%
2022/09/14	68	89.30	9	90.27	92.40	59	29,378	0.20%
2022/09/13	106	88.64	111	89.16	89.00	-5	28,505	-0.02%	大買/大賣/
2022/09/12	21	85.31	57	85.95	87.40	-36	27,457	-0.13%
2022/09/08	7	79.21	2	79.70	79.50	5	27,151	0.02%
2022/09/07	4	79.85	11	79.82	78.50	-7	26,915	-0.03%
2022/09/06	20	81.71	88	81.89	80.40	-68	26,530	-0.26%
2022/09/05	38	85.33	141	85.29	83.10	-103	25,997	-0.40%	大賣/鉅額交易
2022/09/02	221	88.45	79	89.47	86.50	142	25,440	0.56%	大買/鉅額交易
2022/09/01	198	91.19	136	91.33	88.60	62	23,993	0.26%	大買/大賣/
2022/08/31	44	87.98	78	85.85	90.50	-34	22,015	-0.15%
2022/08/30	33	82.52	19	82.57	82.30	14	20,950	0.07%
2022/08/29	56	78.86	41	78.86	80.00	15	20,170	0.07%
2022/08/26	53	81.15	153	80.39	83.30	-100	19,583	-0.51%	大賣/
2022/08/25	58	74.47	5	74.76	75.80	53	18,831	0.28%
2022/08/24	23	73.00	6	73.55	72.80	17	18,556	0.09%
2022/08/23	22	74.44	2	73.20	71.70	20	18,269	0.11%
2022/08/22	45	77.33	2	77.80	74.30	43	17,888	0.24%
2022/08/19	72	81.05	70	80.48	79.60	2	17,592	0.01%
2022/08/18	54	76.83	34	77.81	77.30	20	17,053	0.12%
2022/08/17	82	77.43	45	78.58	78.50	37	16,700	0.22%
2022/08/16	19	79.58	16	79.49	77.80	3	16,306	0.02%
2022/08/15	1	76.50	10	75.10	83.90	-9	15,725	-0.06%
2022/08/12	18	82.20	35	82.90	81.20	-17	15,102	-0.11%
2022/08/11	2	80.10	6	81.25	81.10	-4	15,002	-0.03%
2022/08/10	10	80.50	5	80.54	80.80	5	14,949	0.03%
2022/08/09	0	0.00	19	76.06	76.70	-19	14,871	-0.13%
2022/08/08	0	0.00	6	73.33	75.00	-6	14,806	-0.04%
2022/08/05	0	0.00	6	71.30	73.00	-6	14,739	-0.04%
2022/08/04	15	70.17	28	69.23	70.00	-13	14,690	-0.09%
2022/08/03	24	74.80	0	0.00	73.00	24	14,550	0.16%
2022/08/02	10	76.00	5	76.00	75.40	5	14,465	0.03%
2022/08/01	5	75.06	7	75.39	74.80	-2	14,408	-0.01%
2022/07/29	1	72.00	7	73.41	73.00	-6	14,329	-0.04%
2022/07/28	5	71.00	20	74.00	71.00	-15	14,173	-0.11%
2022/07/27	160	71.25	135	71.91	73.00	25	14,073	0.18%	大買/大賣/
2022/07/26	299	72.34	298	72.70	73.30	1	13,268	0.01%	大買/大賣/
2022/07/25	104	67.88	106	68.58	72.80	-2	11,679	-0.02%	大買/大賣/
2022/07/22	75	64.10	75	65.00	66.20	0	10,286	0.00%
2022/07/21	34	58.90	29	58.81	60.30	5	9,123	0.05%
2022/07/20	51	52.25	5	54.78	54.90	46	8,565	0.54%
2022/07/19	9	51.20	9	51.01	50.90	0	8,248	0.00%
2022/07/18	50	53.43	47	53.81	52.50	3	8,159	0.04%
2022/07/15	3	51.60	2	51.80	51.60	1	7,962	0.01%
2022/07/14	1	51.80	1	52.10	51.70	0	7,883	0.00%
2022/07/13	42	52.63	41	53.05	51.00	1	7,705	0.01%
2022/07/12	4	51.95	4	52.20	49.95	0	7,391	0.00%
2022/07/11	39	53.81	17	54.08	53.20	22	7,151	0.31%
2022/07/08	85	56.39	111	56.55	54.90	-26	6,933	-0.37%	大賣/
2022/07/07	102	56.07	116	57.12	57.60	-14	6,461	-0.22%	大買/大賣/
2022/07/06	50	56.56	30	57.04	55.00	20	5,711	0.35%
2022/07/05	37	55.98	42	54.61	57.20	-5	4,986	-0.10%
2022/07/04	23	51.14	19	51.33	52.00	4	4,338	0.09%
2022/07/01	4	48.58	4	48.15	47.85	0	4,044	0.00%
2022/06/30	9	47.26	9	47.49	47.75	0	3,730	0.00%
2022/06/29	7	50.66	6	51.08	49.95	1	3,555	0.03%
2022/06/28	17	54.71	20	54.97	55.40	-3	3,309	-0.09%
2022/06/27	2	53.30	2	54.30	54.60	0	2,744	0.00%
2022/06/24	25	47.45	25	47.78	49.70	0	2,530	0.00%
2022/06/23	7	46.26	7	45.98	45.20	0	2,411	0.00%
2022/06/22	72	46.67	73	47.43	47.70	-1	2,272	-0.04%
2022/06/20	1	43.90	0	0.00	42.50	1	1,832	0.05%
2022/05/31	1	52.70	0	0.00	53.10	1	2,436	0.04%
2022/05/24	1	50.80	1	50.70	49.90	0	2,982	0.00%
2022/05/16	0	0.00	2	48.68	48.60	-2	3,133	-0.06%
2022/05/13	0	0.00	1	48.00	48.10	-1	3,177	-0.03%
2022/05/11	0	0.00	1	47.65	48.20	-1	3,276	-0.03%
2022/05/09	0	0.00	1	47.50	47.05	-1	3,521	-0.03%
2022/05/05	1	50.80	0	0.00	51.10	1	3,703	0.03%
2022/05/04	0	0.00	1	49.75	50.00	-1	3,761	-0.03%
2022/04/29	1	50.40	10	52.30	49.10	-9	3,924	-0.23%
2022/04/28	10	50.28	0	0.00	50.10	10	4,002	0.25%
2022/04/20	1	55.70	1	56.20	55.80	0	4,483	0.00%
2022/03/30	103	66.44	103	68.60	66.40	0	5,947	0.00%	大買/大賣/
2022/03/29	0	66.80	0	0.00	67.10	0	6,206	0.00%
2022/03/24	3	66.80	10	66.00	67.30	-7	6,868	-0.10%
2022/03/23	9	66.31	2	66.20	65.10	7	7,190	0.10%
2022/03/21	50	64.25	50	66.90	64.30	0	7,759	0.00%
2022/03/16	0	0.00	1	59.10	59.80	-1	8,209	-0.01%
2022/03/09	0	0.00	51	57.40	57.90	-51	10,495	-0.49%
2022/03/03	54	69.33	2	69.35	66.10	52	12,164	0.43%
2022/03/02	1	69.50	1	69.20	68.40	0	12,643	0.00%
2022/03/01	0	0.00	68	64.15	65.30	-68	13,377	-0.51%
2022/02/25	18	62.40	30	62.80	62.90	-12	13,710	-0.09%
2022/02/24	0	0.00	1	63.00	61.50	-1	14,277	-0.01%
2022/02/17	10	68.04	0	0.00	67.20	10	17,688	0.06%
2022/02/16	17	68.14	27	67.62	68.00	-10	19,771	-0.05%
2022/02/15	2	66.40	16	66.10	65.60	-14	21,772	-0.06%
2022/02/14	30	65.90	20	64.70	65.20	10	25,647	0.04%
2022/02/11	30	68.73	51	69.27	68.80	-21	27,111	-0.08%
2022/02/10	33	68.31	0	0.00	68.20	33	27,857	0.12%
2022/02/09	64	70.50	67	69.08	68.70	-3	28,956	-0.01%
2022/01/25	2	68.10	2	68.05	66.50	0	33,215	0.00%
2022/01/21	0	0.00	10	71.40	70.40	-10	35,072	-0.03%
2022/01/20	13	71.40	3	72.70	71.00	10	35,207	0.03%
2022/01/17	40	72.95	15	74.37	73.80	25	37,279	0.07%
2022/01/14	2	71.10	2	71.40	72.10	0	37,609	0.00%
2022/01/13	19	74.09	4	74.60	73.70	15	38,006	0.04%
2022/01/12	0	0.00	16	74.71	73.50	-16	38,002	-0.04%
2022/01/11	32	74.20	40	74.58	74.00	-8	37,927	-0.02%
2022/01/10	12	79.05	2	77.70	78.80	10	37,725	0.03%
2022/01/07	20	79.50	10	78.55	78.10	10	37,654	0.03%
2022/01/06	10	81.60	20	83.35	82.00	-10	37,509	-0.03%
2022/01/05	42	83.33	0	0.00	83.50	42	37,444	0.11%
2022/01/04	1	87.60	41	87.49	86.00	-40	37,324	-0.11%
2022/01/03	1	86.70	21	86.90	86.40	-20	37,205	-0.05%
2021/12/30	60	86.32	0	0.00	85.90	60	37,130	0.16%
2021/12/29	1	86.90	31	87.29	87.40	-30	37,075	-0.08%
2021/12/28	30	86.00	6	87.43	86.60	24	37,005	0.06%
2021/12/27	11	89.52	2	88.95	89.00	9	36,847	0.02%
2021/12/24	33	88.25	34	89.05	87.70	-1	36,731	0.00%
2021/12/23	11	89.30	90	88.87	89.40	-79	36,479	-0.22%
2021/12/22	107	88.21	110	88.46	86.50	-3	36,184	-0.01%	大買/大賣/
2021/12/21	13	87.59	31	87.22	86.70	-18	35,854	-0.05%
2021/12/20	147	87.89	145	88.05	87.80	2	35,701	0.01%	大買/大賣/
2021/12/17	93	86.29	16	87.17	86.30	77	35,437	0.22%
2021/12/16	45	91.27	41	90.84	91.20	4	35,077	0.01%
2021/12/15	4	84.65	44	84.74	87.00	-40	34,663	-0.12%
2021/12/14	17	82.79	28	83.95	83.30	-11	34,486	-0.03%
2021/12/13	32	87.02	34	88.08	87.00	-2	34,253	-0.01%
2021/12/10	22	87.89	28	86.90	86.20	-6	34,088	-0.02%
2021/12/09	86	91.16	48	92.13	89.20	38	33,832	0.11%
2021/12/08	10	91.20	15	92.34	89.00	-5	33,400	-0.01%
2021/12/07	51	92.21	36	93.14	90.20	15	33,056	0.05%
2021/12/06	49	90.18	48	90.97	90.00	1	32,385	0.00%
2021/12/03	129	91.02	159.2	91.31	90.40	-30.2	32,138	-0.09%	大買/大賣/
2021/12/02	9	88.54	5	88.74	87.60	4	31,348	0.01%
2021/12/01	236	88.79	233	89.42	89.00	3	30,951	0.01%	大買/大賣/
2021/11/30	133	88.37	163	88.17	88.30	-30	30,503	-0.10%	大買/大賣/
2021/11/29	39.1	81.85	30	80.76	84.00	9.1	29,973	0.03%
2021/11/26	100.1	84.71	81	85.18	84.40	19.1	29,519	0.06%
2021/11/25	204	86.97	213	88.55	85.60	-9	28,830	-0.03%	大買/大賣/
2021/11/24	36	85.41	14	85.44	85.00	22	27,866	0.08%
2021/11/23	73.1	86.13	43.2	85.60	85.80	29.9	27,499	0.11%
2021/11/22	3.1	90.02	5	90.28	90.50	-1.9	26,899	-0.01%
2021/11/19	108	91.24	138	91.50	90.50	-30	26,619	-0.11%	大買/大賣/
2021/11/18	51.1	90.67	29	91.76	89.10	22.1	25,846	0.09%
2021/11/17	206	93.59	226.2	93.86	92.80	-20.2	25,368	-0.08%	大買/大賣/
2021/11/16	108.2	92.96	65	92.55	90.70	43.2	24,376	0.18%	大買/
2021/11/15	570	99.14	564	99.59	94.50	6	23,355	0.03%	大買/大賣/
2021/11/12	577	94.03	630	94.41	99.00	-53	21,248	-0.25%	大買/大賣/
2021/11/11	463	96.13	464	96.41	90.00	-1	19,169	-0.01%	大買/大賣/
2021/11/10	56	90.03	87	90.40	92.50	-31	15,253	-0.20%
2021/11/09	41	80.96	11	82.29	84.10	30	13,734	0.22%
2021/11/08	93	72.47	111	71.31	76.50	-18	12,992	-0.14%	大賣/
2021/11/05	135	71.14	68	70.41	69.60	67	11,841	0.57%	大買/
2021/11/04	128	71.28	195.5	69.77	67.20	-67.5	10,262	-0.66%	大買/大賣/
2021/11/03	290	67.96	346	67.63	71.00	-56	9,459	-0.59%	大買/大賣/
2021/11/02	127	70.00	121	69.15	69.00	6	8,675	0.07%	大買/大賣/
2021/11/01	135	67.05	55	66.59	68.30	80	7,207	1.11%	大買/
2021/10/29	105	59.56	74	59.89	62.10	31	5,907	0.52%	大買/
2021/10/28	8	58.90	73	57.17	56.50	-65	5,203	-1.25%
2021/10/27	74	58.52	584	59.27	58.80	-510	4,941	-10.32%	大賣/鉅額交易
2021/10/26	527	58.45	11	56.77	58.60	516	3,605	14.31%	大買/鉅額交易
2021/10/25	30	49.75	29	49.26	53.30	1	3,185	0.03%
2021/10/22	19	49.40	9	50.23	48.50	10	2,943	0.34%
2021/10/21	24	49.21	31	49.30	49.70	-7	2,551	-0.27%
2021/10/20	19	45.87	1	46.45	46.65	18	2,086	0.86%
2021/10/18	11	42.91	0	0.00	42.05	11	2,082	0.53%
2021/10/12	0	0.00	10	40.30	40.30	-10	2,389	-0.42%
2021/10/04	10	40.10	9	40.06	39.80	1	3,664	0.03%
2021/09/30	10	43.10	0	0.00	43.35	10	3,797	0.26%
2021/09/29	10	44.10	0	0.00	43.30	10	4,094	0.24%
2021/09/28	0	0.00	15	45.60	45.75	-15	4,521	-0.33%
2021/09/27	5	47.10	0	0.00	46.50	5	4,602	0.11%
2021/09/23	10	45.80	0	0.00	46.00	10	4,768	0.21%
2021/09/15	0	0.00	15	46.30	46.25	-15	5,158	-0.29%
2021/09/08	3	48.20	3	48.17	46.80	0	5,913	0.00%
2021/09/02	5	51.20	5	51.62	51.00	0	6,119	0.00%
2021/09/01	4	50.09	4	50.40	50.40	0	6,071	0.00%
2021/08/30	21	48.64	10	48.58	48.50	11	6,049	0.18%
2021/08/17	5	48.25	0	0.00	47.15	5	6,291	0.08%
2021/08/13	10	51.60	0	0.00	51.30	10	6,283	0.16%
2021/08/06	0	0.00	10	52.70	52.10	-10	6,286	-0.16%
2021/08/03	1	54.80	1	54.60	54.40	0	6,378	0.00%
2021/07/30	10	55.00	15.1	54.87	54.00	-5.1	6,566	-0.08%
2021/07/27	0	0.00	10	58.00	57.60	-10	6,433	-0.16%
2021/07/23	1	60.80	0	0.00	59.90	1	6,422	0.02%
2021/07/22	12	61.13	2	61.30	61.10	10	6,382	0.16%
2021/07/21	1	60.00	0	0.00	59.90	1	6,341	0.02%
2021/07/20	4	61.55	3	60.90	60.80	1	6,311	0.02%
2021/07/16	2	62.35	2	63.80	62.10	0	6,347	0.00%
2021/07/15	31	64.27	55	64.70	63.30	-24	6,303	-0.38%
2021/07/14	76	63.13	25	63.54	63.60	51	6,120	0.83%
2021/07/13	19.1	64.53	57	61.74	62.00	-37.9	5,867	-0.65%
2021/07/12	18	61.43	23	61.22	62.30	-5	5,556	-0.09%
2021/07/09	12	59.08	17	59.68	58.90	-5	5,363	-0.09%
2021/07/08	0	0.00	8	58.36	58.20	-8	5,282	-0.15%
2021/07/07	22	59.16	12	58.70	57.80	10	5,294	0.19%
2021/07/06	41	60.86	7	59.06	58.60	34	5,252	0.65%
2021/07/05	7	60.89	5	60.44	62.40	2	5,058	0.04%
2021/07/02	4	56.35	1	54.20	56.80	3	4,723	0.06%
2021/07/01	0	0.00	102	56.03	53.80	-102	4,847	-2.10%	大賣/鉅額交易
2021/06/30	13	56.55	14	56.57	56.60	-1	5,195	-0.02%
2021/06/29	17	56.40	12	56.14	56.60	5	5,319	0.09%
2021/06/25	116	55.63	18	55.99	55.80	98	5,136	1.91%	大買/
2021/06/24	6	55.62	19	55.77	55.40	-13	5,093	-0.26%
2021/06/23	13	55.16	10	54.40	55.30	3	5,007	0.06%
2021/06/22	19	56.79	19	56.26	54.70	0	4,944	0.00%
2021/06/21	38	54.87	31	54.57	54.70	7	4,754	0.15%
2021/06/18	4	53.13	0	0.00	52.10	4	4,520	0.09%
2021/06/17	15	53.31	16	53.40	53.70	-1	4,415	-0.02%
2021/06/16	6	53.55	9	53.46	52.40	-3	4,382	-0.07%
2021/06/15	15	51.17	10	51.40	52.30	5	4,254	0.12%
2021/06/04	0	0.00	2	50.10	49.85	-2	4,258	-0.05%
2021/06/01	1	51.30	0	0.00	51.50	1	4,241	0.02%
2021/05/31	1	49.90	10	49.54	49.40	-9	4,184	-0.22%
2021/05/28	10	48.52	0	0.00	48.30	10	4,132	0.24%
2021/05/25	0	0.00	7	45.93	45.15	-7	4,083	-0.17%
2021/05/24	5	44.38	0	0.00	44.10	5	4,065	0.12%
2021/05/20	1	42.80	0	0.00	42.55	1	4,075	0.02%
2021/05/17	0	0.00	1	41.90	39.90	-1	4,034	-0.02%
2021/05/13	0	0.00	1	43.05	44.20	-1	3,972	-0.03%
2021/05/12	0	0.00	5	50.20	45.60	-5	3,959	-0.13%
2021/05/11	2	50.60	12	49.90	49.90	-10	3,899	-0.26%
2021/05/10	3	54.53	0	0.00	54.30	3	3,857	0.08%
2021/05/07	82	54.24	68	54.93	54.60	14	3,782	0.37%
2021/05/05	2	50.10	0	0.00	50.10	2	3,669	0.05%
2021/05/04	0.5	49.92	0	0.00	50.70	0.5	3,677	0.01%
2021/05/03	0	0.00	14.2	54.91	53.40	-14.2	3,662	-0.39%
2021/04/28	2.5	53.42	0	0.00	53.40	2.5	3,638	0.07%
2021/04/27	1	54.80	0	0.00	54.20	1	3,693	0.03%
2021/04/26	12	55.91	0	0.00	55.70	12	3,725	0.32%
2021/04/23	1	55.30	5	55.06	55.50	-4	3,747	-0.11%
2021/04/22	22	55.63	17	56.66	53.70	5	3,932	0.13%
2021/04/21	1	53.70	0	0.00	53.50	1	3,906	0.03%
2021/04/16	1	55.60	1	56.10	55.00	0	3,954	0.00%
2021/04/15	1	55.40	1	55.70	55.30	0	3,937	0.00%
2021/04/12	0	0.00	0.6	54.50	54.50	-0.6	4,055	-0.02%
2021/04/09	1	57.20	0	0.00	57.10	1	4,098	0.02%
2021/04/08	1	59.20	4	60.00	59.20	-3	4,093	-0.07%
2021/04/07	0	0.00	601	59.44	59.50	-601	4,033	-14.90%	大賣/鉅額交易
2021/04/06	360	62.50	967	58.51	62.50	-607	3,880	-15.64%	大買/大賣/鉅額交易
2021/04/01	1,205	58.48	2	53.65	58.00	1,203	3,512	34.25%	大買/鉅額交易
2021/03/31	3	53.30	0	0.00	53.30	3	3,414	0.09%
2021/03/26	0	0.00	3	52.10	51.70	-3	3,621	-0.08%
2021/03/25	0	0.00	3	50.80	51.30	-3	3,736	-0.08%
2021/03/23	3	54.10	0	0.00	51.00	3	4,206	0.07%
2021/03/22	0	0.00	1	49.55	49.25	-1	4,162	-0.02%
2021/03/18	0	0.00	1	50.60	49.50	-1	4,226	-0.02%
2021/03/17	1	50.40	6	50.80	50.00	-5	4,299	-0.12%
2021/03/16	10	51.90	3	51.90	51.90	7	4,414	0.16%
2021/03/09	0	0.00	1	45.90	45.80	-1	4,794	-0.02%
2021/03/08	0	0.00	3	48.55	46.95	-3	4,931	-0.06%
2021/02/24	1	52.30	0	0.00	52.00	1	6,202	0.02%
2021/02/03	0	0.00	1	53.50	53.10	-1	6,323	-0.02%
2021/02/02	1	53.10	0	0.00	53.50	1	6,305	0.02%
2021/02/01	0	0.00	3	50.40	51.00	-3	6,293	-0.05%
2021/01/29	0	0.00	2	53.85	51.30	-2	6,289	-0.03%
2021/01/27	0	0.00	2	54.70	54.60	-2	6,264	-0.03%
2021/01/26	0	0.00	2	55.80	54.80	-2	6,245	-0.03%
2021/01/25	0	0.00	5	57.38	56.70	-5	6,212	-0.08%
2021/01/22	4	56.80	7	56.87	58.10	-3	6,187	-0.05%
2021/01/21	4	56.50	0	0.00	55.40	4	6,150	0.07%
2021/01/20	8	58.50	10	56.90	54.80	-2	6,264	-0.03%
2021/01/19	21	59.25	0	0.00	58.80	21	6,207	0.34%
2021/01/18	0	0.00	35	58.93	58.10	-35	6,134	-0.57%
2021/01/15	39	60.18	105	61.42	59.50	-66	6,043	-1.09%	大賣/
2021/01/14	101	57.62	0	0.00	58.00	101	5,796	1.74%	大買/鉅額交易
2021/01/13	2	54.75	0	0.00	55.60	2	5,703	0.04%
2021/01/08	1	55.40	10	55.70	54.30	-9	5,569	-0.16%
2021/01/07	2	55.10	0	0.00	55.10	2	5,527	0.04%
2021/01/06	8	55.60	40	56.36	55.60	-32	5,479	-0.58%
2021/01/05	40	59.63	25	58.10	59.10	15	5,361	0.28%
2021/01/04	0	0.00	25	57.60	58.70	-25	5,175	-0.48%
2020/12/31	50	53.20	0	0.00	53.40	50	5,031	0.99%
2020/12/28	1	51.80	6	52.08	52.00	-5	4,815	-0.10%
2020/12/25	5	52.98	17	53.32	51.90	-12	4,769	-0.25%
2020/12/24	6	56.38	17	56.91	54.90	-11	4,640	-0.24%
2020/12/22	0	0.00	7	59.63	56.80	-7	4,477	-0.16%
2020/12/21	10	59.10	19	58.34	59.30	-9	4,403	-0.20%
2020/12/18	43	58.50	14	58.91	60.80	29	4,270	0.68%
2020/12/17	9	56.87	8	56.11	56.90	1	3,997	0.03%
2020/12/16	3	52.50	0	0.00	51.80	3	3,794	0.08%
2020/12/15	0	0.00	1	51.20	50.70	-1	3,776	-0.03%
2020/12/14	0	0.00	3	52.00	52.50	-3	3,732	-0.08%
2020/12/11	0	0.00	6	51.38	51.50	-6	3,725	-0.16%
2020/12/10	5	55.20	18	53.67	53.30	-13	3,682	-0.35%
2020/12/09	20	53.09	7	53.81	54.30	13	3,571	0.36%
2020/12/04	0	0.00	2	50.50	50.80	-2	3,319	-0.06%
2020/12/03	0	0.00	15	50.20	49.60	-15	3,261	-0.46%
2020/12/01	7	50.67	6	51.50	53.50	1	3,064	0.03%
2020/11/30	19	49.92	30	48.18	49.80	-11	2,844	-0.39%
2020/11/27	21	50.74	75	49.98	49.80	-54	2,641	-2.04%
2020/11/26	94	48.81	10	51.00	51.00	84	2,450	3.43%
2020/11/25	0	0.00	5	45.49	46.40	-5	2,186	-0.23%
2020/11/24	0	0.00	5	42.05	42.20	-5	2,022	-0.25%
2020/11/23	0	0.00	5	39.82	42.05	-5	1,968	-0.25%
2020/11/20	12	41.03	7	41.09	40.40	5	1,972	0.25%
2020/11/19	5	39.80	6	40.88	41.00	-1	1,935	-0.05%
2020/11/05	0	0.00	1	38.05	38.20	-1	2,552	-0.04%
2020/11/04	1	37.40	0	0.00	38.60	1	2,585	0.04%
2020/10/29	0	0.00	2	38.80	39.00	-2	3,311	-0.06%
2020/10/28	8	42.13	2	40.68	40.50	6	3,322	0.18%
2020/10/19	0	0.00	1	35.05	35.05	-1	4,378	-0.02%
2020/10/13	0	0.00	2	35.75	35.85	-2	4,668	-0.04%
2020/10/05	0	0.00	11	35.79	35.90	-11	5,062	-0.22%
2020/09/29	11	36.98	0	0.00	36.25	11	5,710	0.19%
2020/09/24	1	37.15	0	0.00	36.85	1	6,182	0.02%
2020/09/23	1	38.75	10	38.80	38.60	-9	6,288	-0.14%
2020/09/18	1	39.10	0	0.00	40.70	1	6,712	0.01%
2020/09/16	5	39.06	0	0.00	39.00	5	6,916	0.07%
2020/09/10	0	0.00	1	38.50	38.50	-1	6,869	-0.01%
2020/09/09	11	37.80	0	0.00	38.70	11	6,859	0.16%
2020/09/04	0	0.00	2	39.25	39.05	-2	6,802	-0.03%
2020/08/28	0	0.00	1	40.00	39.70	-1	6,649	-0.02%
2020/08/27	0	0.00	3	40.80	40.00	-3	6,621	-0.05%
2020/08/25	0	0.00	9	41.50	41.75	-9	6,490	-0.14%
2020/08/24	9	42.03	6	42.65	42.00	3	6,410	0.05%
2020/08/21	10	42.64	9	42.71	43.45	1	6,253	0.02%
2020/08/20	1	39.05	1.2	39.41	39.50	-0.2	6,045	0.00%
2020/08/18	5	37.05	0	0.00	37.05	5	5,867	0.09%
2020/08/13	0	0.00	1	38.20	36.70	-1	5,872	-0.02%
2020/08/12	1	37.75	50	35.74	37.60	-49	5,851	-0.84%
2020/08/11	0	0.00	3	37.27	36.60	-3	5,804	-0.05%
2020/08/07	0	0.00	1	38.40	38.25	-1	5,724	-0.02%
2020/08/06	5	41.40	15	40.68	39.80	-10	5,623	-0.18%
2020/08/05	69	42.64	21	42.23	41.10	48	5,510	0.87%
2020/08/04	24	40.70	19	40.53	40.45	5	5,238	0.10%
2020/08/03	3	38.57	10	38.60	38.50	-7	4,970	-0.14%
2020/07/31	21	39.20	1	38.85	38.80	20	4,931	0.41%
2020/07/30	17	38.31	15	38.18	38.75	2	4,844	0.04%
2020/07/28	0	0.00	4	34.50	33.40	-4	4,540	-0.09%
2020/07/27	3	37.30	0	0.00	36.75	3	4,396	0.07%
2020/07/24	50	40.55	56	39.90	38.00	-6	4,291	-0.14%
2020/07/23	22	38.87	25	38.36	38.80	-3	3,973	-0.08%
2020/07/21	1	37.10	1	37.25	37.30	0	3,756	0.00%
2020/07/20	1	37.25	1	37.40	36.60	0	3,729	0.00%
2020/07/17	6	37.63	7	37.33	37.70	-1	3,658	-0.03%
2020/07/16	1	37.05	0	0.00	36.35	1	3,579	0.03%
2020/07/15	10	38.10	10	37.90	36.20	0	3,538	0.00%
2020/07/10	10	37.86	10	38.11	37.85	0	3,462	0.00%
2020/07/09	30	39.99	34	40.21	39.20	-4	3,373	-0.12%
2020/07/08	53	37.87	40	37.55	38.10	13	3,048	0.43%
2020/07/07	0	0.00	31	36.12	35.05	-31	2,744	-1.13%
2020/07/06	32	37.32	45	36.81	37.35	-13	2,653	-0.49%
2020/07/03	9	38.03	34	37.60	37.00	-25	2,525	-0.99%
2020/07/02	64	35.22	1	33.70	36.35	63	2,271	2.77%
2020/07/01	1	33.30	1	33.35	33.05	0	2,133	0.00%
2020/06/30	3	33.70	1	33.50	33.55	2	2,057	0.10%
2020/06/29	6	30.43	10	32.00	32.55	-4	1,863	-0.21%
2020/06/24	15	29.60	10	26.95	29.60	5	1,674	0.30%
2020/06/23	10	27.20	0	0.00	26.95	10	1,477	0.68%
2020/06/11	10	28.50	0	0.00	28.10	10	1,347	0.74%
2020/05/28	4	29.25	0	0.00	29.25	4	1,396	0.29%
2020/05/27	0	0.00	10	30.15	30.00	-10	1,402	-0.71%
2020/05/26	10	30.55	0	0.00	30.65	10	1,390	0.72%
2020/05/25	0	0.00	10	29.18	29.30	-10	1,378	-0.73%
2020/05/22	10	30.65	20	30.13	29.50	-10	1,388	-0.72%
2020/05/21	20	30.45	0	0.00	30.65	20	1,371	1.46%
2020/05/11	0	0.00	18	29.90	29.80	-18	1,292	-1.39%
2020/05/07	0	0.00	8	30.89	31.15	-8	1,282	-0.62%
2020/05/06	0	0.00	14	30.20	30.05	-14	1,277	-1.10%
2020/05/05	0	0.00	40	31.21	30.80	-40	1,267	-3.16%
2020/05/04	42	31.98	10	31.43	31.65	32	1,255	2.55%
2020/04/30	20	32.09	1	31.85	31.55	19	1,245	1.53%
2020/04/29	0	0.00	32	31.64	31.65	-32	1,251	-2.56%
2020/04/28	2	31.90	20	31.60	31.70	-18	1,260	-1.43%
2020/04/27	11	32.30	82	31.96	32.00	-71	1,273	-5.58%
2020/04/24	40	32.10	11	31.00	32.00	29	1,255	2.31%
2020/04/23	16	31.74	35	31.13	31.00	-19	1,235	-1.54%
2020/04/22	35	31.47	71	31.03	31.20	-36	1,229	-2.93%
2020/04/21	95	31.92	11	31.26	31.55	84	1,240	6.77%
2020/04/20	71	30.92	0	0.00	31.30	71	1,208	5.88%
2020/04/17	1	30.00	35	31.19	30.45	-34	1,236	-2.75%
2020/04/16	50	29.06	32	29.44	30.45	18	1,173	1.53%
2020/04/15	30	26.59	0	0.00	27.70	30	1,095	2.74%
2020/03/09	2	27.60	0	0.00	26.70	2	1,557	0.13%
2020/03/06	2	28.55	0	0.00	28.55	2	1,542	0.13%
2020/02/14	1	30.55	0	0.00	30.65	1	1,562	0.06%
2020/02/13	2	30.80	0	0.00	30.70	2	1,564	0.13%
2020/02/07	0	0.00	11	30.16	29.90	-11	1,544	-0.71%
2020/02/06	11	30.74	0	0.00	30.60	11	1,536	0.72%
2020/01/15	8	35.60	8	36.08	35.60	0	1,463	0.00%
2019/12/30	0	0.00	26	35.56	35.65	-26	1,337	-1.94%
2019/12/27	1	35.40	35	35.54	35.25	-34	1,316	-2.58%
2019/12/26	0	0.00	61	36.02	35.65	-61	1,297	-4.70%
2019/12/25	0	0.00	24	36.43	36.60	-24	1,265	-1.90%
2019/12/24	63	36.42	71	35.86	36.90	-8	1,247	-0.64%
2019/12/23	103	36.80	1	36.55	36.05	102	1,197	8.52%	大買/鉅額交易
2019/12/20	0	0.00	30	35.00	34.60	-30	1,052	-2.85%
2019/12/19	10	35.10	2	34.40	34.60	8	1,001	0.80%
2019/12/18	42	33.63	0	0.00	33.30	42	1,075	3.90%
2019/12/17	30	34.37	12	33.50	33.30	18	1,122	1.60%
2019/12/16	39	33.03	29	33.10	33.40	10	1,046	0.96%
2019/12/11	5	33.10	5	32.80	32.95	0	1,021	0.00%
2019/12/03	0	0.00	1	31.95	32.35	-1	1,171	-0.09%
2019/11/22	3	32.88	32	33.13	32.80	-29	1,202	-2.41%
2019/11/21	46	34.13	30	33.72	33.45	16	1,190	1.34%
2019/11/20	14	33.15	1	32.40	33.40	13	1,132	1.15%
2019/11/08	0	0.00	1	32.45	32.80	-1	1,153	-0.09%
2019/10/23	10	35.13	11	34.81	34.90	-1	1,391	-0.07%
2019/10/22	1	34.40	0	0.00	34.40	1	1,381	0.07%
2019/10/18	7	34.35	7.1	34.48	34.35	-0.1	1,391	-0.01%
2019/10/08	0	0.00	15	33.67	33.75	-15	1,409	-1.06%
2019/10/07	0	0.00	5	34.10	34.15	-5	1,409	-0.35%
2019/10/04	31	34.95	31	34.75	34.40	0	1,406	0.00%
2019/10/02	1	34.40	25	33.94	34.50	-24	1,414	-1.70%
2019/10/01	0	0.00	31	34.46	34.60	-31	1,418	-2.19%
2019/09/27	22	35.91	10	34.90	34.70	12	1,422	0.84%
2019/09/26	40	35.56	10	35.00	35.55	30	1,427	2.10%
2019/09/25	0	0.00	40	35.05	34.85	-40	1,446	-2.77%
2019/09/24	10	35.98	42	35.81	35.55	-32	1,452	-2.20%
2019/09/23	101	37.23	65	36.95	36.30	36	1,430	2.52%	大買/
2019/09/20	103	34.81	30	35.25	35.30	73	1,372	5.32%	大買/
2019/09/16	0	0.00	61	33.60	33.50	-61	1,489	-4.09%
2019/09/12	0	0.00	10	34.10	34.10	-10	1,524	-0.66%
2019/09/11	20	34.42	20	34.00	34.20	0	1,694	0.00%
2019/09/10	10	34.20	40	33.78	33.60	-30	1,714	-1.75%
2019/09/09	80	35.67	30	35.13	34.60	50	1,740	2.87%
2019/09/06	71	34.02	20	33.86	33.95	51	1,717	2.97%
2019/09/05	10	32.85	10	32.40	32.45	0	1,695	0.00%
2019/08/02	1	34.55	0	0.00	34.40	1	2,159	0.05%
2019/07/26	10	37.28	10	37.10	37.00	0	2,259	0.00%
2019/07/25	15	35.70	15	36.25	36.80	0	2,221	0.00%
2019/07/24	1	35.15	0	0.00	35.15	1	2,156	0.05%
2019/07/04	5	36.80	5	36.50	36.45	0	2,536	0.00%
2019/07/02	20	36.90	20	36.70	37.25	0	2,579	0.00%
2019/07/01	3	36.40	18	36.34	36.00	-15	2,576	-0.58%
2019/06/28	0	0.00	11	35.53	35.50	-11	2,591	-0.42%
2019/06/27	52	36.33	28	35.80	35.75	24	2,614	0.92%
2019/06/25	2	35.20	0	0.00	34.25	2	2,628	0.08%
2019/06/21	33	39.21	33	39.04	35.85	0	2,762	0.00%
2019/06/20	0	0.00	20	38.25	38.35	-20	2,697	-0.74%
2019/06/19	40	38.38	20	38.23	38.60	20	2,773	0.72%
2019/06/17	0	0.00	2	34.90	35.15	-2	2,689	-0.07%
2019/06/14	2	33.55	1	34.85	34.90	1	2,905	0.03%
2019/06/12	65	34.42	65	34.56	34.00	0	3,264	0.00%
2019/05/30	0	0.00	3	32.25	32.50	-3	3,561	-0.08%
2019/05/20	11	34.80	10	34.30	33.10	1	3,733	0.03%
2019/05/17	0	0.00	1	33.15	32.35	-1	3,741	-0.03%
2019/05/16	3	35.35	0	0.00	33.05	3	3,755	0.08%
2019/05/15	11	33.86	11	34.24	34.65	0	3,702	0.00%
2019/05/13	1	31.80	0	0.00	31.00	1	3,653	0.03%
2019/05/08	0	0.00	10	35.60	34.95	-10	3,625	-0.28%
2019/05/07	0	0.00	10	38.05	37.35	-10	3,632	-0.28%
2019/05/02	15	39.60	17	39.37	39.55	-2	3,618	-0.06%
2019/04/30	0	0.00	11	38.17	38.60	-11	3,607	-0.30%
2019/04/29	0	0.00	10	37.80	38.00	-10	3,623	-0.28%
2019/04/26	33	40.13	34	39.17	39.00	-1	3,619	-0.03%
2019/04/17	0	0.00	40	41.19	40.00	-40	3,536	-1.13%
2019/04/16	55	40.62	15	39.63	41.00	40	3,458	1.16%
2019/04/15	6	39.38	6	39.50	39.10	0	3,406	0.00%
2019/04/12	20	39.58	40	39.01	38.70	-20	3,397	-0.59%
2019/04/11	2	39.05	20	39.08	39.00	-18	3,385	-0.53%
2019/04/10	79	39.99	89	39.84	39.10	-10	3,375	-0.30%
2019/04/03	20	39.95	0	0.00	39.55	20	3,323	0.60%
2019/04/02	10	40.00	30	39.13	39.00	-20	3,375	-0.59%
2019/03/28	5	39.25	15	39.15	39.00	-10	3,292	-0.30%
2019/03/27	35	41.14	35	40.29	40.00	0	3,279	0.00%
2019/03/26	30	38.55	0	0.00	39.50	30	3,166	0.95%
2019/03/25	15	36.67	15	36.35	36.55	0	3,088	0.00%
2019/03/22	50	39.20	60	38.47	37.70	-10	3,061	-0.33%
2019/03/21	20	37.98	20	38.13	38.10	0	2,988	0.00%
2019/03/20	35	38.34	25	38.29	38.10	10	3,078	0.32%
2019/03/19	47	40.26	77	40.12	37.35	-30	3,027	-0.99%
2019/03/18	60	37.05	65	36.81	38.50	-5	2,779	-0.18%
2019/03/15	73	35.09	54	34.73	35.00	19	2,672	0.71%
2019/03/14	98	33.62	22	33.66	33.85	76	2,396	3.17%
2019/03/13	10	30.10	0	0.00	30.80	10	2,243	0.45%
2019/03/12	10	29.45	10	29.10	28.85	0	2,211	0.00%
2019/03/08	0	0.00	3	28.85	28.80	-3	2,259	-0.13%
2019/03/06	30	29.31	30	29.10	29.25	0	2,313	0.00%
2019/02/25	0	0.00	20	28.60	28.65	-20	2,641	-0.76%
2019/02/22	0	0.00	10	28.75	28.90	-10	2,634	-0.38%
2019/02/21	20	29.10	20	28.40	29.00	0	2,629	0.00%
2019/02/20	10	29.25	20	28.43	28.35	-10	2,579	-0.39%
2019/02/19	53	29.54	23	28.62	29.10	30	2,560	1.17%
2019/02/18	65	27.81	65	27.61	27.95	0	2,494	0.00%
2019/02/15	20	27.10	20	26.47	26.50	0	2,468	0.00%
2019/02/12	5	27.45	5	27.00	26.80	0	2,610	0.00%
2019/01/30	0	0.00	6	26.00	25.65	-6	2,670	-0.22%
2019/01/29	10	26.55	22	25.87	26.10	-12	2,669	-0.45%
2019/01/28	26	26.52	11	26.12	25.85	15	2,649	0.57%
2019/01/24	0	0.00	10	25.10	25.05	-10	2,647	-0.38%
2019/01/22	30	25.10	30	24.91	24.65	0	2,673	0.00%
2019/01/21	5	24.95	5	24.75	24.60	0	2,673	0.00%
2019/01/15	5	25.00	5	24.65	24.70	0	2,714	0.00%
2019/01/14	2	24.95	0	0.00	24.70	2	2,730	0.07%
2019/01/02	1	25.95	0	0.00	25.95	1	2,864	0.03%
2018/12/26	20	27.90	0	0.00	26.90	20	2,945	0.68%
2018/12/25	20	27.00	20	28.13	27.70	0	2,948	0.00%
2018/12/14	6	29.17	5	28.35	28.75	1	3,038	0.03%
2018/12/13	22	29.87	20	29.60	28.85	2	3,134	0.06%
2018/12/10	9	26.50	9	26.67	26.10	0	3,105	0.00%
2018/12/07	0	0.00	15	26.71	27.30	-15	3,097	-0.48%
2018/12/06	6	28.17	5	28.30	26.10	1	3,086	0.03%
2018/12/05	0	0.00	10	28.30	28.30	-10	3,066	-0.33%
2018/12/04	10	29.35	30	29.13	28.95	-20	3,076	-0.65%
2018/12/03	44	29.30	7	29.34	29.20	37	3,080	1.20%
2018/11/30	0	0.00	76	29.19	28.60	-76	3,070	-2.48%
2018/11/29	122	29.06	40	28.66	28.40	82	3,068	2.67%	大買/
2018/11/26	3	27.03	26	26.65	26.80	-23	3,227	-0.71%
2018/11/23	17	26.49	15	25.86	25.85	2	3,178	0.06%
2018/11/22	34	26.17	12	26.70	26.70	22	3,106	0.71%
2018/11/21	1	24.65	0	0.00	24.30	1	3,016	0.03%
2018/11/20	10	23.90	10	24.00	23.55	0	3,002	0.00%
2018/11/13	12	25.24	15	24.94	24.90	-3	3,087	-0.10%
2018/11/12	13	23.33	10	23.10	24.65	3	3,018	0.10%
2018/11/08	25	23.55	25	23.15	22.35	0	2,995	0.00%
2018/11/07	25	21.98	25	22.16	22.55	0	3,010	0.00%
2018/11/06	5	21.15	5	21.68	20.50	0	3,039	0.00%
2018/10/31	0	0.00	10	20.05	20.20	-10	3,126	-0.32%
2018/10/30	10	19.30	0	0.00	19.05	10	3,144	0.32%
2018/10/04	1	31.00	0	0.00	30.85	1	3,488	0.03%
2018/09/26	52	38.06	52	37.98	37.00	0	4,340	0.00%
2018/09/21	0	0.00	10	36.80	36.90	-10	4,984	-0.20%
2018/09/20	20	38.79	100	37.18	36.95	-80	5,195	-1.54%
2018/09/19	53	39.47	33	38.67	38.05	20	5,237	0.38%
2018/09/18	70	38.34	0	0.00	37.35	70	5,270	1.33%
2018/09/10	3	37.85	60	36.55	35.00	-57	6,919	-0.82%
2018/09/07	0	0.00	73	37.33	37.05	-73	7,192	-1.02%
2018/09/06	10	39.15	10	37.99	38.35	0	7,280	0.00%
2018/09/05	30	38.73	20	38.50	38.15	10	7,641	0.13%
2018/09/04	50	38.57	10	39.00	38.40	40	7,816	0.51%
2018/09/03	30	38.55	50	37.56	37.40	-20	7,856	-0.25%
2018/08/31	75	37.97	5	37.75	39.90	70	7,891	0.89%
2018/08/30	0	0.00	41	35.99	36.90	-41	7,861	-0.52%
2018/08/29	70	36.69	0	0.00	36.50	70	7,909	0.88%
2018/08/23	20	37.00	40	35.86	35.30	-20	8,274	-0.24%
2018/08/22	60	35.87	40	35.70	36.35	20	8,297	0.24%
2018/08/20	5	36.10	5	35.55	35.15	0	8,310	0.00%
2018/08/17	10	37.04	10	36.65	35.30	0	8,324	0.00%
2018/08/16	40	36.00	40	35.59	35.90	0	8,317	0.00%
2018/08/15	2	36.20	0	0.00	35.45	2	8,315	0.02%
2018/08/10	10	39.61	10	39.80	38.70	0	8,575	0.00%
2018/08/09	10	39.83	10	39.65	38.65	0	8,835	0.00%
2018/08/06	0	0.00	24	41.99	40.90	-24	9,252	-0.26%
2018/08/03	10	43.70	10	42.70	43.40	0	9,304	0.00%
2018/08/02	6	45.30	40	42.91	42.35	-34	9,410	-0.36%
2018/08/01	10	46.33	16	45.54	44.85	-6	9,461	-0.06%
2018/07/31	0	0.00	20	44.59	45.60	-20	9,520	-0.21%
2018/07/30	1	45.20	22	45.56	45.15	-21	9,620	-0.22%
2018/07/27	0	0.00	20	46.50	46.50	-20	9,793	-0.20%
2018/07/26	10	46.65	11	46.69	46.55	-1	10,005	-0.01%
2018/07/25	5	48.45	5	48.05	47.00	0	10,381	0.00%
2018/07/23	36	47.43	15	47.30	47.15	21	10,464	0.20%
2018/07/20	2	45.75	0	0.00	45.20	2	10,498	0.02%
2018/07/19	0	0.00	10	45.80	45.00	-10	10,644	-0.09%
2018/07/17	0	0.00	10	48.30	47.25	-10	10,883	-0.09%
2018/07/16	5	48.95	0	0.00	48.00	5	11,280	0.04%
2018/07/13	15	48.33	10	48.68	48.20	5	11,245	0.04%
2018/07/12	10	47.83	0	0.00	47.95	10	11,567	0.09%
2018/07/11	45	48.56	44	48.67	48.10	1	11,705	0.01%
2018/07/10	15	45.30	21	45.21	45.60	-6	11,634	-0.05%
2018/07/09	7	49.01	8	48.56	47.50	-1	11,760	-0.01%
2018/07/06	23	47.65	27	46.60	48.55	-4	11,839	-0.03%
2018/07/05	28	50.65	27	48.78	47.75	1	11,778	0.01%
2018/07/04	77	50.99	87	50.67	49.00	-10	11,826	-0.08%
2018/07/03	46	52.20	55	51.14	50.00	-9	11,863	-0.08%
2018/07/02	93	54.21	110	53.85	51.40	-17	11,591	-0.15%	大賣/
2018/06/29	37	48.78	33	48.84	50.40	4	11,188	0.04%
2018/06/28	24	46.68	10	46.80	45.85	14	10,976	0.13%
2018/06/27	5	49.05	20	48.40	47.70	-15	10,885	-0.14%
2018/06/26	60	46.63	50	46.82	47.50	10	10,755	0.09%
2018/06/25	5	45.91	31	46.47	44.50	-26	10,586	-0.25%
2018/06/22	28	50.37	22	50.54	49.00	6	10,353	0.06%
2018/06/21	42	48.65	29	49.99	50.10	13	10,077	0.13%
2018/06/20	10	46.88	0	0.00	46.10	10	9,813	0.10%
2018/06/19	53	45.24	42	46.33	47.15	11	9,495	0.12%
2018/06/15	25	41.44	5	41.95	42.90	20	9,375	0.21%
2018/06/14	5	40.50	6	40.25	40.15	-1	9,233	-0.01%
2018/06/13	35	41.03	35	40.51	39.00	0	9,282	0.00%
2018/06/12	10	39.85	24	39.75	39.35	-14	9,006	-0.16%
2018/06/11	12	37.07	5	36.90	37.65	7	9,064	0.08%
2018/06/08	6	36.11	17	35.75	35.95	-11	9,002	-0.12%
2018/06/07	7	38.43	8	37.78	37.45	-1	8,910	-0.01%
2018/06/06	6	39.42	23	39.23	38.55	-17	8,907	-0.19%
2018/06/05	29	40.55	21	40.15	38.20	8	8,871	0.09%
2018/06/04	11	41.09	0	0.00	42.30	11	8,700	0.13%
2018/06/01	0	0.00	5	38.70	38.80	-5	8,669	-0.06%
2018/05/31	5	40.00	1	39.45	39.45	4	8,675	0.05%
2018/05/30	11	37.80	25	37.21	38.70	-14	8,661	-0.16%
2018/05/28	5	35.00	10	34.25	35.00	-5	8,672	-0.06%
2018/05/25	0	0.00	5	35.00	34.80	-5	8,726	-0.06%
2018/05/24	0	0.00	5	34.53	34.90	-5	8,796	-0.06%
2018/05/23	0	0.00	20	35.46	35.50	-20	8,985	-0.22%
2018/05/22	0	0.00	30	35.57	35.80	-30	9,216	-0.33%
2018/05/21	20	37.95	20	38.05	37.00	0	9,236	0.00%
2018/05/18	22	35.17	22	35.05	35.60	0	9,168	0.00%
2018/05/17	1	34.60	0	0.00	36.60	1	9,229	0.01%
2018/05/16	5	34.90	24	35.38	33.80	-19	9,069	-0.21%
2018/05/15	1	36.50	0	0.00	36.50	1	8,844	0.01%
2018/05/14	74	32.15	6	32.86	33.20	68	8,863	0.77%
2018/05/11	30	30.92	31	30.38	30.20	-1	8,709	-0.01%
2018/05/10	51	30.71	90	30.29	30.15	-39	8,637	-0.45%
2018/05/09	11	32.00	30	31.25	31.00	-19	8,554	-0.22%
2018/05/08	30	32.07	40	31.35	30.90	-10	8,544	-0.12%
2018/05/07	40	31.17	69	30.63	31.00	-29	8,596	-0.34%
2018/05/04	22	33.00	12	32.41	31.10	10	8,574	0.12%
2018/05/03	26	32.89	64	31.85	31.90	-38	8,483	-0.45%
2018/05/02	140	33.80	83	32.97	30.90	57	8,397	0.68%	大買/
2018/04/30	10	33.95	0	0.00	33.95	10	8,158	0.12%
2018/04/27	110	30.04	0	0.00	30.90	110	8,131	1.35%	大買/鉅額交易
2018/04/26	19	31.20	189	29.51	28.10	-170	7,996	-2.13%	大賣/鉅額交易
2018/04/25	82	29.08	112	27.82	29.90	-30	7,863	-0.38%	大賣/
2018/04/24	16	30.13	62	30.04	29.00	-46	7,654	-0.60%
2018/04/23	16	32.41	20	32.91	32.20	-4	7,447	-0.05%
2018/04/20	48	36.08	95	36.94	35.50	-47	7,296	-0.64%
2018/04/18	157	28.66	80	28.25	31.40	77	6,821	1.13%	大買/
2018/04/17	33	29.70	63	30.25	28.55	-30	6,457	-0.46%
2018/04/16	14	32.21	18	32.26	31.70	-4	6,250	-0.06%
2018/04/13	35	32.31	26	32.72	32.95	9	6,134	0.15%
2018/04/12	30	34.50	20	33.45	33.30	10	5,835	0.17%
2018/04/11	1	37.25	5	37.64	36.90	-4	5,665	-0.07%
2018/04/10	15	39.51	12	39.74	36.00	3	5,565	0.05%
2018/04/09	19	40.06	13	40.60	38.70	6	5,342	0.11%
2018/03/27	0	0.00	1	38.20	38.30	-1	4,959	-0.02%
2018/03/23	0	0.00	1	35.00	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	7	37.87	36.35	-7	4,811	-0.15%
2018/03/21	7	39.72	10	38.35	40.35	-3	4,771	-0.06%
2018/03/20	20	35.01	2	36.60	36.70	18	4,550	0.40%
2018/03/19	12	32.18	11	32.37	33.40	1	4,382	0.02%
2018/03/16	0	0.00	20	30.96	30.40	-20	4,204	-0.48%
2018/03/15	12	29.82	10	30.90	32.20	2	4,071	0.05%
2018/03/14	10	29.30	0	0.00	29.30	10	3,787	0.26%
2018/03/13	0	0.00	18	25.65	26.65	-18	3,766	-0.48%
2018/03/12	18	24.25	0	0.00	24.25	18	3,704	0.49%
2018/03/08	0	0.00	29	23.83	22.70	-29	3,541	-0.82%
2018/03/07	29	23.69	38	23.61	23.00	-9	3,492	-0.26%
2018/03/06	38	23.12	9	23.30	24.50	29	3,428	0.85%
2018/03/05	9	24.10	50	23.84	23.90	-41	3,361	-1.22%
2018/03/02	30	23.07	36	23.55	23.75	-6	3,256	-0.18%
2018/02/27	9	20.10	100	19.80	19.80	-91	3,066	-2.97%
2018/02/26	37	19.24	40	19.08	19.75	-3	2,980	-0.10%
2018/02/23	200	19.44	37	20.45	18.65	163	2,888	5.64%	大買/鉅額交易
2018/02/22	32	20.47	5	20.00	20.60	27	2,673	1.01%
2018/02/21	0	0.00	10	19.35	19.35	-10	2,419	-0.41%
2018/02/12	33	16.77	50	17.29	17.60	-17	2,351	-0.72%
2018/02/09	70	15.28	11	15.47	16.00	59	2,163	2.73%
2018/02/08	44	13.72	9.5	13.38	14.55	34.5	1,950	1.77%
2018/02/07	83	12.95	20	13.25	13.25	63	1,790	3.52%
2018/02/06	0	0.00	30	11.70	12.05	-30	1,702	-1.76%
2018/02/05	20	13.05	60	12.76	12.90	-40	1,639	-2.44%
2018/02/02	5	13.50	50	13.31	13.50	-45	1,605	-2.80%
2018/02/01	55	13.87	75	13.61	13.80	-20	1,591	-1.26%
2018/01/31	110	13.39	25	13.80	14.10	85	1,535	5.54%	大買/
2018/01/30	30	14.10	60	13.55	13.50	-30	1,431	-2.10%
2018/01/29	70	14.55	0	0.00	14.60	70	1,284	5.45%
2018/01/26	57	12.62	33	11.86	13.30	24	1,164	2.06%
2018/01/25	96	12.47	57	12.40	12.10	39	1,055	3.69%
2018/01/24	63	11.88	0	0.00	12.40	63	914	6.89%
2018/01/23	0	0.00	9	10.65	11.30	-9	754	-1.19%
2018/01/19	0	0.00	3	10.65	10.60	-3	738	-0.41%
2018/01/18	12	10.59	0	0.00	10.65	12	744	1.61%
2018/01/09	0	0.00	2	10.65	10.70	-2	781	-0.26%