凌陽 (2401)-台新-高雄券商分點個股進出

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

凌陽

(2401)

可現股當沖

股價
27.95
漲跌
▲0.95
漲幅
+3.52%
成交量
1,470張
產業
上市半導體類股
997人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

凌陽 (2401)籌碼相關－台新-高雄券商分點個股進出

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-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	27.45	11	27.72	27.95	-10	2,334	-0.43%
2024/12/16	18	27.38	5	27.30	27.00	13	2,334	0.56%
2024/12/13	7.1	27.91	5	28.10	27.70	2.1	2,316	0.09%
2024/12/12	3.1	28.68	3	29.00	28.50	0.1	2,294	0.00%
2024/12/11	28	29.38	22	29.25	28.85	6	2,293	0.26%
2024/12/10	9	29.07	27	29.93	30.05	-18	2,166	-0.83%
2024/12/06	0.5	29.00	1	28.90	28.75	-0.5	2,079	-0.02%
2024/12/05	2	28.80	1	28.80	28.80	1	2,085	0.05%
2024/12/04	2	28.78	3	28.90	29.20	-1	2,106	-0.05%
2024/12/02	2	28.13	3	28.13	27.90	-1	2,153	-0.05%
2024/11/29	1	27.55	1	28.05	28.00	0	2,163	0.00%
2024/11/28	2	27.85	2	27.95	28.00	0	2,187	0.00%
2024/11/27	7	28.24	5	28.19	28.25	2	2,187	0.09%
2024/11/26	6	28.73	1	28.60	28.60	5	2,203	0.23%
2024/11/25	2	29.10	11	29.09	29.00	-9	2,201	-0.41%
2024/11/22	4	29.01	15	29.12	28.70	-11	2,216	-0.50%
2024/11/21	9	28.22	2	28.35	28.45	7	2,229	0.31%
2024/11/20	2	28.20	6	28.23	28.20	-4	2,279	-0.18%
2024/11/19	4	28.13	0	0.00	28.20	4	2,337	0.17%
2024/11/18	2	27.93	9	28.01	27.95	-7	2,555	-0.27%
2024/11/15	3	28.33	9	28.42	28.40	-6	2,572	-0.23%
2024/11/14	12	28.20	14	27.93	27.85	-2	2,641	-0.08%
2024/11/13	5	28.69	11	28.76	28.60	-6	2,682	-0.22%
2024/11/12	22	28.65	20	28.63	28.60	2	2,871	0.07%
2024/11/11	4	29.58	4	29.80	29.70	0	2,846	0.00%
2024/11/08	5	30.33	4	30.09	30.10	1	2,860	0.03%
2024/11/07	2	30.65	3	30.77	30.80	-1	2,959	-0.03%
2024/11/06	5	29.68	10	29.84	30.00	-5	2,954	-0.17%
2024/11/05	23	29.50	13	29.52	29.55	10	3,003	0.33%
2024/11/04	3	29.30	5	29.26	29.10	-2	3,089	-0.06%
2024/11/01	6	29.33	17	29.21	29.75	-11	3,157	-0.35%
2024/10/30	7.5	29.63	3	29.45	29.45	4.5	3,185	0.14%
2024/10/29	13	30.02	21	29.76	29.75	-8	3,202	-0.25%
2024/10/28	6	30.68	2	30.58	30.65	4	3,213	0.12%
2024/10/25	13	31.07	3	31.22	31.00	10	3,238	0.31%
2024/10/24	9	30.81	6	31.11	30.85	3	3,256	0.09%
2024/10/23	15	30.98	10	30.91	30.95	5	3,277	0.15%
2024/10/22	18	31.12	10	31.16	31.20	8	3,302	0.24%
2024/10/21	23	31.08	13	31.16	31.50	10	3,400	0.29%
2024/10/18	11	30.35	8	30.06	30.00	3	3,463	0.09%
2024/10/17	11	30.79	13	30.83	30.50	-2	3,566	-0.06%
2024/10/16	6	30.09	5	30.32	30.35	1	3,699	0.03%
2024/10/15	3	30.55	5	30.41	30.35	-2	3,847	-0.05%
2024/10/14	2	29.90	5	30.11	30.25	-3	4,142	-0.07%
2024/10/11	0	0.00	1	30.30	30.15	-1	4,284	-0.02%
2024/10/09	9	30.83	2	30.95	30.20	7	4,545	0.15%
2024/10/08	13	30.95	11	30.87	30.85	2	4,619	0.04%
2024/10/07	1	31.10	2	31.35	31.35	-1	4,772	-0.02%
2024/10/04	10	31.24	7	31.31	31.20	3	5,086	0.06%
2024/10/01	7	31.58	3	31.65	31.45	4	5,674	0.07%
2024/09/30	2	31.73	7	31.71	31.65	-5	5,783	-0.09%
2024/09/27	33	31.97	32	31.95	31.90	1	5,894	0.02%
2024/09/26	41	32.07	46	32.09	31.75	-5	5,901	-0.08%
2024/09/25	62	31.38	56	31.31	31.00	6	5,830	0.10%
2024/09/24	18	30.09	20	30.21	30.65	-2	5,819	-0.03%
2024/09/23	4	29.91	5	29.96	29.80	-1	5,889	-0.02%
2024/09/20	23	29.59	10	29.47	29.45	13	6,133	0.21%
2024/09/19	3	29.57	9	29.51	29.65	-6	6,451	-0.09%
2024/09/18	7	29.26	6	29.19	29.00	1	6,657	0.02%
2024/09/16	4	29.45	7	29.48	29.55	-3	6,985	-0.04%
2024/09/13	6	29.06	7	29.20	29.20	-1	7,144	-0.01%
2024/09/12	5	28.81	3	29.05	29.20	2	7,209	0.03%
2024/09/11	10	28.46	14	28.51	28.35	-4	7,258	-0.06%
2024/09/10	10	28.77	7	28.34	28.20	3	7,377	0.04%
2024/09/09	7	28.34	5	28.51	28.95	2	7,422	0.03%
2024/09/06	18	28.95	10	29.02	28.90	8	7,561	0.11%
2024/09/05	21	29.40	7	29.19	28.95	14	7,730	0.18%
2024/09/04	21	28.83	25	28.77	28.60	-4	7,779	-0.05%
2024/09/03	6	30.81	4	30.73	30.60	2	7,798	0.03%
2024/09/02	12	31.30	9	31.21	31.10	3	7,939	0.04%
2024/08/30	2	31.53	14	31.61	31.40	-12	8,090	-0.15%
2024/08/29	6	31.28	5	31.35	31.45	1	8,263	0.01%
2024/08/28	20	31.65	10	31.66	31.55	10	8,593	0.12%
2024/08/27	9	31.88	8.2	31.85	31.85	0.9	8,905	0.01%
2024/08/26	13	32.34	8.2	32.17	32.00	4.8	9,347	0.05%
2024/08/23	19	32.07	14	32.15	32.45	5	10,988	0.05%
2024/08/22	12.2	32.76	11	32.94	32.60	1.2	12,205	0.01%
2024/08/21	25.1	32.71	27	32.65	32.45	-1.9	12,669	-0.02%
2024/08/20	55	33.02	52.8	32.81	32.90	2.3	12,661	0.02%
2024/08/19	2.2	30.97	11	31.24	31.40	-8.8	12,585	-0.07%
2024/08/16	15	30.99	6	30.97	30.75	9	12,596	0.07%
2024/08/15	14	30.54	31	30.42	31.05	-17	12,585	-0.14%
2024/08/14	32	29.91	17	30.04	30.00	15	12,662	0.12%
2024/08/13	8	31.18	9	31.31	31.40	-1	12,513	-0.01%
2024/08/12	21	30.86	12	31.04	31.05	9	12,568	0.07%
2024/08/09	7	30.71	8	30.81	30.40	-1	12,638	-0.01%
2024/08/08	17.1	29.79	17	29.77	29.75	0.1	12,767	0.00%
2024/08/07	8	30.11	11	29.90	30.25	-3	12,767	-0.02%
2024/08/06	11.4	28.24	19	27.51	28.25	-7.6	12,770	-0.06%
2024/08/05	15.3	29.32	42	29.19	29.15	-26.7	12,716	-0.21%
2024/08/02	8	32.66	9	32.64	32.35	-1	12,680	-0.01%
2024/08/01	7	33.36	7	33.41	33.50	0	12,729	0.00%
2024/07/31	3	32.58	0	0.00	32.50	3	12,747	0.02%
2024/07/30	6	32.03	14	31.93	32.75	-8	12,812	-0.06%
2024/07/29	6	32.15	5	31.94	31.80	1	13,058	0.01%
2024/07/26	4	32.38	6	32.56	32.65	-2	13,393	-0.01%
2024/07/23	10	33.63	11	33.47	33.25	-1	13,403	-0.01%
2024/07/22	25	33.32	44.1	33.20	33.10	-19.1	13,391	-0.14%
2024/07/19	33.3	35.04	13.5	34.59	34.40	19.8	13,281	0.15%
2024/07/18	31.3	35.78	76.5	35.99	35.85	-45.2	13,208	-0.34%
2024/07/17	33.4	37.22	14.3	37.23	36.90	19.1	13,098	0.15%
2024/07/16	20	37.63	26	37.74	37.60	-6	13,019	-0.05%
2024/07/15	47.5	37.61	29	37.90	37.00	18.5	13,022	0.14%
2024/07/12	52.6	37.78	28.3	37.78	37.25	24.3	12,900	0.19%
2024/07/11	14	38.00	36	37.98	37.65	-22	13,155	-0.17%
2024/07/10	19.4	37.41	19	37.58	37.15	0.4	13,191	0.00%
2024/07/09	19.7	37.21	32	37.25	37.70	-12.4	13,187	-0.09%
2024/07/08	66.5	37.70	26	37.71	37.70	40.5	13,072	0.31%
2024/07/05	104	37.77	167.3	37.94	38.35	-63.3	12,779	-0.50%	大買/大賣/
2024/07/04	98.5	36.75	84.5	36.64	36.30	14	12,202	0.11%
2024/07/03	14	36.36	34	36.67	36.70	-20	12,090	-0.17%
2024/07/02	4.1	35.70	13.1	35.60	35.75	-9	11,975	-0.08%
2024/07/01	11.5	35.79	28.2	35.68	35.40	-16.8	11,916	-0.14%
2024/06/28	19	36.59	18	36.57	36.20	1	11,858	0.01%
2024/06/27	13.7	36.22	14.1	36.25	35.90	-0.4	11,760	0.00%
2024/06/26	74.3	37.39	38	37.19	36.90	36.3	11,656	0.31%
2024/06/25	75.4	37.27	66.3	37.30	37.35	9.1	11,411	0.08%
2024/06/24	35	36.80	78	37.03	36.55	-43	11,096	-0.39%
2024/06/21	70.7	37.09	69.8	37.01	36.40	0.9	10,944	0.01%
2024/06/20	15.3	36.08	44.7	35.73	36.20	-29.4	10,688	-0.28%
2024/06/19	12.5	35.01	26.2	35.09	34.75	-13.7	10,553	-0.13%
2024/06/18	8.7	35.38	18	35.28	35.25	-9.3	10,514	-0.09%
2024/06/17	11.2	35.88	8.5	36.04	35.60	2.7	10,483	0.03%
2024/06/14	9.5	35.56	17.3	35.63	35.70	-7.8	10,383	-0.08%
2024/06/13	25.3	35.62	46.3	35.51	35.50	-21	10,346	-0.20%
2024/06/12	51.8	35.38	59	35.31	35.60	-7.2	10,247	-0.07%
2024/06/11	17.3	34.49	10	34.34	34.40	7.3	10,134	0.07%
2024/06/07	13	34.70	13.3	34.78	34.75	-0.3	10,105	0.00%
2024/06/06	31.3	35.02	71.6	34.95	34.30	-40.3	10,067	-0.40%
2024/06/05	62.6	35.00	75.2	35.15	34.90	-12.6	9,918	-0.13%
2024/06/04	40	35.49	77	35.60	35.20	-37	9,799	-0.38%
2024/06/03	108.2	36.65	93.2	36.81	36.25	15	9,642	0.16%	大買/
2024/05/31	149.2	36.33	75.2	36.35	36.45	74	9,328	0.79%	大買/
2024/05/30	134	36.33	98	36.29	35.65	36	9,023	0.40%	大買/
2024/05/29	452.3	38.11	263.1	38.04	36.85	189.2	8,603	2.20%	大買/大賣/鉅額交易
2024/05/28	192.3	34.19	303.3	34.71	36.45	-111	6,959	-1.59%	大買/大賣/鉅額交易
2024/05/27	89	33.12	99	32.92	33.15	-10	5,728	-0.17%
2024/05/24	16	31.11	25	31.11	31.30	-9	5,253	-0.17%
2024/05/23	67.8	31.24	63	31.33	30.65	4.8	5,233	0.09%
2024/05/22	16.4	30.95	23	31.09	31.15	-6.6	5,133	-0.13%
2024/05/21	20.3	30.75	10	30.72	30.80	10.3	5,158	0.20%
2024/05/20	58	30.86	51	31.05	30.90	7	5,218	0.13%
2024/05/17	14.2	30.22	12.1	30.24	30.10	2	5,196	0.04%
2024/05/16	12.3	30.20	7	30.16	30.20	5.3	5,171	0.10%
2024/05/15	44.4	30.04	22	30.08	29.95	22.4	5,148	0.43%
2024/05/14	36	30.32	52	30.20	30.25	-16	5,068	-0.32%
2024/05/13	0.7	28.62	4	28.59	28.65	-3.3	4,874	-0.07%
2024/05/10	5	27.87	4.2	27.89	28.10	0.8	4,880	0.02%
2024/05/09	13.2	28.35	9.3	28.49	28.10	4	4,836	0.08%
2024/05/08	9.4	28.44	9	28.61	28.55	0.4	4,830	0.01%
2024/05/07	26.2	28.76	22.8	28.54	28.70	3.4	4,811	0.07%
2024/05/06	11.5	29.08	14.3	29.08	28.95	-2.8	4,744	-0.06%
2024/05/03	15.5	29.04	12	29.24	28.75	3.4	4,735	0.07%
2024/05/02	55.2	29.04	27	28.71	28.60	28.2	4,680	0.60%
2024/04/30	41	30.24	111	30.11	31.05	-70	4,427	-1.58%	大賣/
2024/04/29	0	0.00	27	28.50	28.60	-27	4,130	-0.65%
2024/04/26	5	27.73	0	0.00	27.70	5	4,191	0.12%
2024/04/25	3	27.83	1	27.85	27.80	2	4,213	0.05%
2024/04/24	5	28.06	5	28.08	28.30	0	4,282	0.00%
2024/04/23	4	27.15	8	27.49	27.45	-4	4,394	-0.09%
2024/04/22	29.5	27.18	32.3	27.22	26.75	-2.8	4,619	-0.06%
2024/04/19	61.3	28.13	14	28.03	27.60	47.3	4,610	1.03%
2024/04/18	21	29.37	30.3	29.40	29.35	-9.3	4,521	-0.21%
2024/04/17	88.4	29.48	89.6	29.59	28.90	-1.3	4,380	-0.03%
2024/04/16	68.7	28.98	69	28.82	29.30	-0.4	4,031	-0.01%
2024/04/15	8	27.91	4.1	27.87	27.80	3.9	3,762	0.10%
2024/04/12	6	28.23	11	28.40	28.30	-5	3,692	-0.14%
2024/04/11	12	27.98	3	28.03	28.00	9	3,659	0.25%
2024/04/10	4	28.29	19	28.24	28.30	-15	3,656	-0.41%
2024/04/09	6.5	27.89	5	27.98	27.90	1.5	3,676	0.04%
2024/04/08	4	27.86	1	27.70	27.70	3	3,693	0.08%
2024/04/03	3	27.92	1	28.15	27.95	2	3,706	0.05%
2024/04/02	6	28.03	0.2	28.15	28.00	5.8	3,719	0.16%
2024/04/01	3	28.30	8	28.50	28.40	-5	3,742	-0.13%
2024/03/29	2	28.05	15	28.18	28.10	-13	3,800	-0.34%
2024/03/28	7	28.04	100	28.10	27.95	-93	3,811	-2.44%
2024/03/27	4	28.25	145	28.24	28.25	-141	3,820	-3.69%	大賣/鉅額交易
2024/03/26	21	28.58	4	28.58	28.30	17	3,833	0.44%
2024/03/25	10	28.95	9	29.23	29.15	1	3,806	0.03%
2024/03/22	8	28.59	2	28.60	28.80	6	3,777	0.16%
2024/03/21	5.3	28.72	9	28.93	28.90	-3.7	3,835	-0.10%
2024/03/20	11	28.79	5	28.60	28.50	6	4,000	0.15%
2024/03/19	7.1	28.77	5	28.82	28.75	2.1	4,104	0.05%
2024/03/18	18	28.81	4	28.69	28.95	14	4,133	0.34%
2024/03/15	14.1	29.09	5	28.88	28.80	9.1	4,224	0.21%
2024/03/14	10	29.35	6	29.49	29.30	4	4,331	0.09%
2024/03/13	16.2	30.71	3	30.27	30.20	13.2	4,480	0.29%
2024/03/12	9.1	31.05	6	31.00	31.15	3.1	4,580	0.07%
2024/03/11	2	31.28	5	31.39	31.30	-3	4,687	-0.06%
2024/03/08	23.1	31.12	13.5	31.28	31.20	9.6	4,753	0.20%
2024/03/07	7	31.66	2	31.48	31.50	5	4,828	0.10%
2024/03/06	5	32.09	12	32.08	32.00	-7	4,921	-0.14%
2024/03/05	12.2	32.39	6	32.39	32.45	6.2	5,081	0.12%
2024/03/04	13	32.79	4	33.06	32.65	9	5,571	0.16%
2024/03/01	7.6	32.86	19	32.96	32.60	-11.4	5,889	-0.19%
2024/02/29	5	32.85	5	33.03	33.10	0	6,068	0.00%
2024/02/27	8	33.09	29	33.09	32.95	-21	6,287	-0.33%
2024/02/26	17	33.06	69	33.48	33.50	-52	6,529	-0.80%
2024/02/23	20.2	33.75	7	33.63	33.15	13.2	6,921	0.19%
2024/02/22	7	33.39	11	33.57	33.40	-4	7,308	-0.05%
2024/02/21	34	33.51	27	33.57	33.30	7	7,988	0.09%
2024/02/20	40	33.41	22	33.47	33.40	18	8,652	0.21%
2024/02/19	12	32.76	7	32.76	32.75	5	8,679	0.06%
2024/02/16	12	32.48	31	32.63	32.80	-19	8,759	-0.22%
2024/02/15	3	31.00	6	31.58	31.50	-3	8,739	-0.03%
2024/02/05	16	31.07	14.1	31.04	30.95	1.9	8,754	0.02%
2024/02/02	7.1	32.07	3.5	31.76	31.70	3.6	8,750	0.04%
2024/02/01	3	32.37	1	32.30	32.30	2	8,788	0.02%
2024/01/31	17.5	32.71	11.1	32.50	32.30	6.4	8,902	0.07%
2024/01/30	6	32.12	4.2	32.17	32.20	1.8	9,526	0.02%
2024/01/29	4.2	32.09	12	32.44	32.65	-7.9	9,790	-0.08%
2024/01/26	9.1	32.23	3	32.12	32.05	6.1	9,797	0.06%
2024/01/25	19	32.70	5	32.57	32.60	14	9,790	0.14%
2024/01/24	7	33.71	4.1	33.53	33.30	2.9	9,809	0.03%
2024/01/23	14.1	34.20	11	34.14	33.80	3.1	9,892	0.03%
2024/01/22	6	34.01	11	33.87	34.30	-5	9,875	-0.05%
2024/01/19	5	32.80	10	33.02	33.10	-5	9,889	-0.05%
2024/01/18	22	32.55	15	32.19	32.40	7	10,046	0.07%
2024/01/17	26	33.25	12	33.18	33.20	14	10,531	0.13%
2024/01/16	34.1	33.57	20	33.61	33.45	14.1	10,607	0.13%
2024/01/15	23	32.44	22	32.51	32.70	1	10,773	0.01%
2024/01/12	19	31.76	1	31.55	31.50	18	10,860	0.17%
2024/01/11	1	32.16	3.6	32.23	32.70	-2.6	10,872	-0.02%
2024/01/10	14.1	32.20	2	32.00	32.15	12.1	11,077	0.11%
2024/01/09	2.1	32.45	13	32.44	32.25	-11	11,207	-0.10%
2024/01/08	3.2	32.99	2	32.73	32.75	1.2	11,219	0.01%
2024/01/05	0	0.00	52	33.00	33.00	-52	11,247	-0.46%
2024/01/04	5.1	32.89	1	32.80	32.80	4	11,311	0.04%
2024/01/03	16.1	33.37	17	33.20	33.25	-1	11,316	-0.01%
2024/01/02	22.1	33.85	0	0.00	33.75	22.1	11,308	0.19%
2023/12/29	6.1	34.04	6	34.22	34.35	0.1	11,330	0.00%
2023/12/28	2.1	34.10	2	34.15	34.00	0.1	11,328	0.00%
2023/12/27	7	34.31	5	34.54	34.10	2	11,364	0.02%
2023/12/26	8	33.99	6.2	34.12	34.10	1.8	11,341	0.02%
2023/12/25	2	33.65	0	0.00	33.30	2	11,322	0.02%
2023/12/22	13	33.71	1	33.75	33.60	12	11,316	0.11%
2023/12/21	8	33.29	6	33.46	33.20	2	11,318	0.02%
2023/12/20	8	33.84	7	33.76	33.70	1	11,327	0.01%
2023/12/19	6	33.48	7.2	33.58	33.70	-1.2	11,337	-0.01%
2023/12/18	23	34.15	5.1	34.47	34.05	17.9	11,374	0.16%
2023/12/15	87.9	35.52	54.3	35.03	34.85	33.6	11,431	0.29%
2023/12/14	49.7	36.69	53.8	36.58	36.65	-4.1	11,365	-0.04%
2023/12/13	2.4	36.25	13	36.18	36.30	-10.6	11,296	-0.09%
2023/12/12	23.3	36.14	15.6	36.50	36.10	7.8	11,364	0.07%
2023/12/11	65.6	36.85	60.6	36.67	36.55	5	11,377	0.04%
2023/12/08	44	36.40	110.1	36.60	36.40	-66.1	11,300	-0.58%	大賣/
2023/12/07	54	35.75	35	36.03	35.55	19	11,179	0.17%
2023/12/06	34.4	35.78	39.4	35.89	36.10	-5	11,165	-0.04%
2023/12/05	1	34.75	5	34.89	34.80	-4	11,140	-0.04%
2023/12/04	8.6	35.38	19	35.29	35.05	-10.4	11,398	-0.09%
2023/12/01	9	35.94	11	36.13	35.75	-2	12,165	-0.02%
2023/11/30	15.2	36.18	20.7	36.16	36.15	-5.4	12,722	-0.04%
2023/11/29	203.3	36.82	144	36.58	36.40	59.3	12,666	0.47%	大買/大賣/
2023/11/28	142	36.45	104.3	36.58	36.50	37.8	12,273	0.31%	大買/大賣/
2023/11/27	47.4	35.93	56	36.11	35.65	-8.7	12,262	-0.07%
2023/11/24	49.3	35.85	64	35.96	35.55	-14.8	12,347	-0.12%
2023/11/22	108.6	36.00	119	36.03	36.05	-10.5	12,036	-0.09%	大買/大賣/
2023/11/21	88	35.13	90.6	35.42	35.40	-2.6	11,773	-0.02%
2023/11/20	95	35.51	96	35.59	35.65	-1	11,498	-0.01%
2023/11/17	73.3	34.60	170.4	34.42	34.50	-97.2	10,918	-0.89%	大賣/
2023/11/16	14	32.48	18	32.55	32.60	-4	10,420	-0.04%
2023/11/15	12.2	32.10	12	32.08	31.60	0.2	10,384	0.00%
2023/11/14	11	31.69	14	31.53	31.50	-3	10,460	-0.03%
2023/11/13	18	31.29	16	31.46	31.40	2	10,882	0.02%
2023/11/10	12	31.21	19	31.18	31.10	-7	10,947	-0.06%
2023/11/09	25	31.68	8	31.79	31.85	17	10,960	0.16%
2023/11/08	24	32.56	17	32.63	32.15	7	11,004	0.06%
2023/11/07	152	33.08	174.5	33.17	33.05	-22.5	10,987	-0.20%	大買/大賣/
2023/11/06	19	32.35	46	32.12	32.55	-27	10,393	-0.26%
2023/11/03	3	30.12	4	30.28	29.95	-1	10,160	-0.01%
2023/11/02	2	30.05	3	30.18	30.05	-1	10,209	-0.01%
2023/11/01	12	29.80	3	29.92	29.65	9	10,325	0.09%
2023/10/31	14	31.18	21	30.88	30.10	-7	10,358	-0.07%
2023/10/30	13	31.84	12	31.86	31.65	1	10,363	0.01%
2023/10/27	46	31.89	50	32.03	31.60	-4	10,633	-0.04%
2023/10/26	31.5	32.34	26	32.39	32.10	5.5	10,757	0.05%
2023/10/25	80.5	32.90	84	32.92	32.50	-3.5	10,642	-0.03%
2023/10/24	62	31.71	93	32.08	31.45	-31	10,226	-0.30%
2023/10/23	118	32.19	76	32.29	31.80	42	10,124	0.41%	大買/
2023/10/20	31	31.44	44	31.80	32.05	-13	9,862	-0.13%
2023/10/19	21	31.44	17	31.38	31.70	4	9,752	0.04%
2023/10/18	48	31.48	41	31.45	31.45	7	9,680	0.07%
2023/10/17	40	31.41	32	31.42	31.15	8	9,459	0.08%
2023/10/16	8	30.54	7	30.61	30.50	1	9,335	0.01%
2023/10/13	11	30.55	9	30.40	30.30	2	9,490	0.02%
2023/10/12	12	30.62	11.6	30.57	30.60	0.5	9,693	0.00%
2023/10/11	2	29.93	6	29.83	29.75	-4	9,725	-0.04%
2023/10/06	4	29.84	13	29.94	30.20	-9	9,759	-0.09%
2023/10/05	19	30.25	10	30.15	29.95	9	9,883	0.09%
2023/10/04	2	29.38	2	29.38	29.55	0	9,867	0.00%
2023/10/03	10	29.83	15	30.06	29.85	-5	9,889	-0.05%
2023/10/02	3	29.42	5	29.50	29.55	-2	9,919	-0.02%
2023/09/28	9	29.66	6	29.22	29.05	3	9,969	0.03%
2023/09/27	7.1	29.16	4	29.06	29.15	3.1	9,955	0.03%
2023/09/26	7.1	29.31	4	29.25	29.20	3.1	10,014	0.03%
2023/09/25	15	29.85	5	30.06	29.65	10	10,053	0.10%
2023/09/22	6	29.43	4	29.43	29.85	2	10,036	0.02%
2023/09/21	44	29.91	22	29.70	29.55	22	10,024	0.22%
2023/09/20	21.6	30.61	17	30.56	30.35	4.6	9,971	0.05%
2023/09/19	19	31.97	9	31.89	31.30	10	9,890	0.10%
2023/09/18	23	32.63	21.1	32.59	32.40	1.9	9,808	0.02%
2023/09/15	10	32.42	6	32.39	32.25	4	9,807	0.04%
2023/09/14	14	32.21	24	32.22	32.35	-10	9,797	-0.10%
2023/09/13	11	31.82	8	31.94	31.70	3	9,827	0.03%
2023/09/12	20	32.11	18	32.26	31.80	2	10,153	0.02%
2023/09/11	43	31.98	35	32.19	32.05	8	10,958	0.07%
2023/09/08	55.6	32.19	11	32.22	32.10	44.6	10,958	0.41%
2023/09/07	44	32.93	26.2	32.70	32.50	17.8	10,923	0.16%
2023/09/06	121	33.86	101	33.86	33.05	20	10,635	0.19%	大買/大賣/
2023/09/05	56	33.52	98.1	34.07	35.10	-42.1	9,827	-0.43%
2023/09/04	18	31.46	11	31.80	31.95	7	9,305	0.08%
2023/09/01	11	31.52	12	31.71	31.25	-1	9,424	-0.01%
2023/08/31	40	31.99	57	32.13	32.25	-17	9,306	-0.18%
2023/08/30	23	31.72	72	31.85	31.95	-49	8,982	-0.55%
2023/08/29	21	30.79	10	30.60	30.65	11	8,706	0.13%
2023/08/28	32	31.51	15	32.05	31.05	17	8,644	0.20%
2023/08/25	40	31.47	24	31.62	31.55	16	8,508	0.19%
2023/08/24	15	31.39	14	31.24	31.10	1	8,399	0.01%
2023/08/23	7	31.06	53	31.16	31.20	-46	8,243	-0.56%
2023/08/22	76	30.86	50	30.80	30.35	26	8,073	0.32%
2023/08/21	20	30.85	25	30.94	31.05	-5	7,785	-0.06%
2023/08/18	66	30.90	62	30.71	30.25	4	7,662	0.05%
2023/08/17	96	30.97	135.1	31.06	31.10	-39.1	7,479	-0.52%	大賣/
2023/08/16	8	29.14	12	29.39	29.90	-4	7,025	-0.06%
2023/08/15	5	28.93	10	28.89	28.85	-5	6,925	-0.07%
2023/08/14	19.1	28.90	4.1	28.98	28.80	15	6,873	0.22%
2023/08/11	14	30.03	16.1	30.02	30.15	-2.1	6,759	-0.03%
2023/08/10	14	29.26	4	29.34	28.95	10	6,652	0.15%
2023/08/09	5	30.18	12	30.20	30.05	-7	6,581	-0.11%
2023/08/08	60	30.09	54	29.93	29.85	6	6,524	0.09%
2023/08/07	8.1	30.33	22.2	30.55	30.70	-14.1	6,442	-0.22%
2023/08/04	10	30.16	16	29.90	30.25	-6	6,298	-0.10%
2023/08/02	13.6	29.53	9	29.11	29.00	4.6	6,204	0.07%
2023/08/01	107	30.65	140	31.04	30.05	-33	6,084	-0.54%	大買/大賣/
2023/07/31	69	30.52	45	30.56	30.75	24	5,752	0.42%
2023/07/28	16	29.54	4	29.44	29.50	12	5,499	0.22%
2023/07/27	4	30.28	34.2	30.41	30.40	-30.2	5,410	-0.56%
2023/07/26	14	29.91	20	29.97	29.75	-6	5,267	-0.11%
2023/07/25	32	29.54	38.2	29.49	29.95	-6.2	5,141	-0.12%
2023/07/24	1.1	28.16	5	28.13	28.00	-3.9	4,986	-0.08%
2023/07/21	5	28.49	3	28.55	28.60	2	4,958	0.04%
2023/07/20	4	28.65	12	28.39	28.80	-8	4,955	-0.16%
2023/07/19	5	28.55	23.1	28.53	28.30	-18.1	4,929	-0.37%
2023/07/18	47.2	29.74	54	29.45	28.85	-6.8	4,886	-0.14%
2023/07/17	30	30.75	35.9	30.54	30.65	-5.9	4,704	-0.13%
2023/07/14	12	29.81	4.3	29.74	29.65	7.7	4,481	0.17%
2023/07/13	8.4	29.30	4	29.34	29.00	4.4	4,462	0.10%
2023/07/12	19	29.54	75	29.60	29.20	-56	4,399	-1.27%
2023/07/11	53	28.64	3	28.30	28.80	50	4,250	1.18%
2023/07/10	5	28.42	2	28.63	28.55	3	4,230	0.07%
2023/07/07	29	29.31	18	29.06	28.75	11	4,200	0.26%
2023/07/06	5	29.27	11	29.41	30.05	-6	4,127	-0.15%
2023/07/05	6	29.54	5.2	29.59	29.30	0.8	4,048	0.02%
2023/07/04	14	29.53	7	29.36	29.90	7	4,014	0.17%
2023/07/03	16.2	29.35	9	29.35	29.50	7.2	3,942	0.18%
2023/06/30	3	28.78	22	28.71	28.75	-19	3,877	-0.49%
2023/06/29	8	28.98	4	28.73	28.75	4	3,916	0.10%
2023/06/28	5	28.50	11	28.80	28.25	-6	3,892	-0.15%
2023/06/27	4	28.86	4	28.59	28.45	0	3,869	0.00%
2023/06/26	4.1	29.37	7	29.45	29.40	-2.9	3,808	-0.08%
2023/06/21	18.1	29.89	13	29.90	29.90	5.1	3,773	0.14%
2023/06/20	28.1	30.35	12	30.30	30.35	16.1	3,716	0.43%
2023/06/19	26.2	30.40	34	30.50	30.75	-7.8	3,633	-0.21%
2023/06/16	130.3	30.71	114	30.26	29.95	16.3	3,467	0.47%	大買/大賣/
2023/06/15	170.3	31.08	123	31.17	31.40	47.3	3,062	1.54%	大買/大賣/
2023/06/14	12	28.31	49.2	29.55	29.55	-37.2	2,171	-1.71%
2023/06/13	15	26.86	9.2	26.90	26.90	5.8	2,045	0.28%
2023/06/12	7.2	26.23	27.2	26.19	26.40	-20	1,973	-1.01%
2023/06/09	12	26.87	12	26.72	26.70	0	1,936	0.00%
2023/06/08	45.3	26.79	22	27.03	26.85	23.3	1,884	1.24%
2023/06/07	24	26.33	25.2	26.37	26.60	-1.2	1,738	-0.07%
2023/06/06	1.2	25.19	6	25.22	25.20	-4.8	1,507	-0.32%
2023/06/05	6	25.52	4	25.58	25.30	2	1,536	0.13%
2023/06/02	3	25.38	6	25.41	25.25	-3	1,530	-0.20%
2023/06/01	7	25.16	4	25.13	25.15	3	1,529	0.20%
2023/05/31	1	25.35	1	25.25	25.25	0	1,539	0.00%
2023/05/30	9	25.28	18.1	25.23	25.35	-9.1	1,523	-0.60%
2023/05/29	0	0.00	2	24.87	24.90	-2	1,470	-0.14%
2023/05/26	2	24.35	1	24.50	24.30	1	1,499	0.07%
2023/05/25	2	24.35	6	24.45	24.45	-4	1,556	-0.26%
2023/05/24	2.1	24.16	13	24.23	24.40	-10.9	1,572	-0.69%
2023/05/23	1	24.25	0	0.00	24.20	1	1,598	0.06%
2023/05/22	0	0.00	5	24.01	24.20	-5	1,681	-0.30%
2023/05/19	14	23.70	2	23.68	23.70	12	1,701	0.71%
2023/05/18	1	23.50	1	23.50	23.50	0	1,717	0.00%
2023/05/17	1	23.55	2	23.53	23.60	-1	1,742	-0.06%
2023/05/16	1	23.20	0	0.00	23.20	1	1,757	0.06%
2023/05/15	1.1	23.12	2	23.10	23.10	-0.9	1,776	-0.05%
2023/05/10	0	0.00	1	23.35	23.45	-1	2,292	-0.04%
2023/05/09	1	23.30	0	0.00	23.25	1	2,300	0.04%
2023/05/08	1	23.75	1	23.70	23.60	0	2,312	0.00%
2023/05/05	0	0.00	2	23.93	23.90	-2	2,364	-0.08%
2023/05/03	1	23.75	1	23.80	23.80	0	2,422	0.00%
2023/05/02	1	23.90	10	23.94	23.95	-9	2,433	-0.37%
2023/04/28	10.2	23.73	5	23.78	23.70	5.2	2,448	0.21%
2023/04/27	0.1	23.69	0	0.00	23.70	0.1	2,451	0.00%
2023/04/26	3.2	23.44	2	23.33	23.40	1.2	2,448	0.05%
2023/04/25	2.8	23.69	1	24.15	23.50	1.7	2,443	0.07%
2023/04/24	4	24.39	3	24.27	24.25	1	2,416	0.04%
2023/04/21	5.2	24.42	15	24.38	24.30	-9.8	2,410	-0.41%
2023/04/20	2.6	25.18	10	24.85	24.85	-7.4	2,401	-0.31%
2023/04/19	5.1	25.30	1	25.45	25.30	4.1	2,431	0.17%
2023/04/18	17.2	26.20	18	25.84	25.60	-0.8	2,415	-0.03%
2023/04/17	0	0.00	3	25.38	25.40	-3	2,323	-0.13%
2023/04/14	4	25.15	3	25.15	25.15	1	2,311	0.04%
2023/04/13	5.2	25.25	19	25.10	25.05	-13.8	2,302	-0.60%
2023/04/12	6	25.43	2	25.50	25.55	4	2,280	0.18%
2023/04/11	20	25.03	2	25.15	25.20	18	2,262	0.80%
2023/04/10	10	24.95	11	24.94	24.75	-1	2,251	-0.04%
2023/04/06	4	24.73	1	24.80	24.70	3	2,250	0.13%
2023/03/31	3	24.92	1	24.80	24.90	2	2,248	0.09%
2023/03/30	13	25.20	12	25.29	25.05	1	2,231	0.04%
2023/03/29	0.1	24.55	1	24.30	24.20	-0.9	2,172	-0.04%
2023/03/28	4	24.50	5	24.40	24.50	-1	2,168	-0.05%
2023/03/27	4	24.90	2	24.90	24.85	2	2,152	0.09%
2023/03/24	3	25.07	5	25.06	25.05	-2	2,162	-0.09%
2023/03/23	5	24.90	0	0.00	25.00	5	2,152	0.23%
2023/03/22	2.1	24.93	8	25.12	24.90	-5.9	2,147	-0.27%
2023/03/21	3	25.40	5	25.25	25.25	-2	2,122	-0.09%
2023/03/20	5	25.25	5	25.19	25.25	0	2,113	0.00%
2023/03/17	12	25.02	0	0.00	24.95	12	2,120	0.57%
2023/03/16	26	25.13	4	25.20	25.05	22	2,132	1.03%
2023/03/15	5	25.78	1	25.70	25.70	4	2,140	0.19%
2023/03/14	0.1	25.40	0	0.00	25.20	0.1	2,165	0.00%
2023/03/13	2	25.15	11	24.91	25.30	-9	2,246	-0.40%
2023/03/10	1	25.85	12.1	25.53	25.45	-11.1	2,259	-0.49%
2023/03/09	13.1	26.26	0	0.00	26.20	13.1	2,258	0.58%
2023/03/08	0	26.60	5	26.48	26.50	-5	2,247	-0.22%
2023/03/07	0	0.00	2	26.30	26.20	-2	2,214	-0.09%
2023/03/06	4	26.20	2	26.23	26.15	2	2,209	0.09%
2023/03/03	1.2	26.13	2	26.18	26.05	-0.8	2,209	-0.03%
2023/03/02	1	25.75	2	25.80	25.80	-1	2,248	-0.04%
2023/03/01	2	25.75	1	25.95	25.80	1	2,243	0.04%
2023/02/24	10	26.41	5	26.43	26.10	5	2,231	0.22%
2023/02/23	6	26.59	9	26.53	26.35	-3	2,185	-0.14%
2023/02/22	12	25.63	1	25.55	25.90	11	2,141	0.51%
2023/02/21	5	26.17	4	26.11	26.00	1	2,133	0.05%
2023/02/20	10	26.74	16	26.59	26.50	-6	2,140	-0.28%
2023/02/17	2	26.10	13	26.05	26.20	-11	2,082	-0.53%
2023/02/16	5	25.75	0	0.00	25.90	5	2,074	0.24%
2023/02/15	1	25.45	0	0.00	25.45	1	2,113	0.05%
2023/02/14	7	25.76	3	25.67	25.60	4	2,108	0.19%
2023/02/13	5	25.33	2	25.43	25.60	3	2,120	0.14%
2023/02/10	6	25.79	14	25.59	25.60	-8	2,136	-0.37%
2023/02/09	14	26.34	11	26.31	26.25	3	2,069	0.14%
2023/02/08	10	26.23	6	26.33	26.55	4	1,913	0.21%
2023/02/06	2	25.05	1	25.00	24.85	1	1,661	0.06%
2023/02/03	6	24.96	12	25.18	24.95	-6	1,652	-0.36%
2023/02/02	8	24.77	4	24.81	24.70	4	1,596	0.25%
2023/01/31	1.1	23.71	0	0.00	23.80	1.1	1,562	0.07%
2023/01/30	0	0.00	2	23.43	23.40	-2	1,563	-0.13%
2023/01/17	0	0.00	3	22.80	22.80	-3	1,553	-0.19%
2023/01/13	1	22.90	0	0.00	22.75	1	1,564	0.06%
2023/01/12	0	0.00	2	23.00	23.00	-2	1,572	-0.13%
2023/01/10	2	23.08	0	0.00	23.25	2	1,621	0.12%
2023/01/09	2	23.65	2.1	23.58	23.25	-0.1	1,651	-0.01%
2023/01/06	1	23.15	4	23.08	23.15	-3	1,654	-0.18%
2023/01/05	0	0.00	5	22.95	22.70	-5	1,704	-0.29%
2022/12/29	0	0.00	9	22.40	22.35	-9	1,856	-0.48%
2022/12/28	1	22.45	1	22.50	22.40	0	1,886	0.00%
2022/12/27	2	23.00	1	23.10	22.90	1	1,910	0.05%
2022/12/26	1	22.75	2	22.75	22.65	-1	1,920	-0.05%
2022/12/23	1	22.70	0	0.00	22.85	1	1,934	0.05%
2022/12/21	3	23.12	1	23.20	22.90	2	2,003	0.10%
2022/12/20	1	23.80	3	23.23	23.00	-2	2,032	-0.10%
2022/12/19	1	23.95	1	23.95	23.80	0	2,097	0.00%
2022/12/15	0	0.00	11	25.00	24.80	-11	2,147	-0.51%
2022/12/13	1	24.50	2	24.55	24.60	-1	2,254	-0.04%
2022/12/12	2	24.30	2	24.30	24.40	0	2,373	0.00%
2022/12/09	0.1	24.80	2	24.83	24.60	-1.9	2,692	-0.07%
2022/12/08	12	24.76	4	24.91	24.95	8	2,700	0.30%
2022/12/07	0	0.00	2	24.25	24.20	-2	2,690	-0.07%
2022/12/06	13	24.75	81	24.57	24.60	-68	2,733	-2.49%
2022/12/05	61	25.94	1	26.55	25.50	60	2,702	2.22%
2022/12/02	31	25.63	5	25.65	25.55	26	2,631	0.99%
2022/12/01	0	0.00	4	25.25	25.20	-4	2,620	-0.15%
2022/11/30	1	24.70	5	24.78	24.85	-4	2,643	-0.15%
2022/11/29	10	24.50	13	24.27	24.55	-3	2,664	-0.11%
2022/11/28	3	24.55	5	24.43	24.55	-2	2,673	-0.07%
2022/11/25	6	24.75	31	24.99	24.55	-25	2,679	-0.93%
2022/11/24	22	24.95	14.1	25.07	25.05	7.9	2,680	0.29%
2022/11/23	3	24.25	2	24.30	24.40	1	2,634	0.04%
2022/11/21	0	0.00	13	24.27	24.20	-13	2,687	-0.48%
2022/11/18	2	24.28	20	24.25	24.20	-18	2,777	-0.65%
2022/11/16	7	24.68	3	24.83	24.75	4	2,778	0.14%
2022/11/15	62	24.45	4	24.53	24.45	58	2,755	2.10%
2022/11/14	4	24.14	8	24.21	24.20	-4	2,762	-0.14%
2022/11/11	8	24.68	5	24.35	24.10	3	2,778	0.11%
2022/11/10	2	24.50	2	24.53	24.50	0	2,753	0.00%
2022/11/09	0	0.00	5	24.35	24.35	-5	2,768	-0.18%
2022/11/08	8	24.28	7	24.16	23.70	1	2,920	0.03%
2022/11/07	0	0.00	6	23.70	23.70	-6	2,923	-0.21%
2022/11/04	8	23.46	3	23.27	23.50	5	2,976	0.17%
2022/11/03	1	23.10	3	23.18	23.20	-2	2,969	-0.07%
2022/11/02	6	23.20	6	23.00	23.15	0	2,981	0.00%
2022/11/01	2	22.70	0	0.00	22.65	2	2,976	0.07%
2022/10/31	0	0.00	2	22.70	22.55	-2	2,980	-0.07%
2022/10/28	2	22.15	2	22.50	22.15	0	3,004	0.00%
2022/10/27	2.1	22.50	6	22.44	22.50	-4	3,019	-0.13%
2022/10/25	6	22.07	6	22.26	22.00	0	3,033	0.00%
2022/10/24	5	22.30	8	22.44	22.30	-3	3,040	-0.10%
2022/10/21	1	22.05	2	22.18	21.80	-1	3,071	-0.03%
2022/10/20	0	0.00	12	22.23	22.35	-12	3,111	-0.39%
2022/10/19	8	22.70	2	22.70	22.40	6	3,146	0.19%
2022/10/18	1	22.65	0	0.00	22.65	1	3,160	0.03%
2022/10/17	13	22.11	9	21.69	22.70	4	3,291	0.12%
2022/10/14	12	22.03	7	22.05	22.35	5	3,456	0.14%
2022/10/13	1	20.30	2.2	21.46	20.35	-1.2	3,744	-0.03%
2022/10/12	3	22.18	10	22.27	22.15	-7	3,737	-0.19%
2022/10/11	3	22.50	2	22.55	22.30	1	3,761	0.03%
2022/10/07	4	23.98	2	23.93	23.90	2	3,875	0.05%
2022/10/06	7	24.15	1	24.35	24.10	6	3,973	0.15%
2022/10/05	6	23.64	2	23.70	23.60	4	4,005	0.10%
2022/10/04	0	0.00	1	23.10	23.60	-1	4,093	-0.02%
2022/10/03	4	22.76	1	22.70	22.60	3	4,092	0.07%
2022/09/30	0	0.00	13	21.88	22.50	-13	4,135	-0.31%
2022/09/29	2	22.38	3	22.45	22.35	-1	4,173	-0.02%
2022/09/28	22	22.55	4	22.38	21.95	18	4,237	0.42%
2022/09/27	2.1	22.81	2	22.80	23.25	0.1	4,219	0.00%
2022/09/26	1.1	23.52	1	23.15	22.60	0.1	4,227	0.00%
2022/09/23	15	24.33	1	24.25	24.40	14	4,290	0.33%
2022/09/22	6.1	24.32	0	0.00	24.30	6.1	4,483	0.14%
2022/09/21	6	24.67	29	24.68	24.75	-23	4,502	-0.51%
2022/09/20	107	25.46	103	25.32	25.25	4	4,480	0.09%	大買/大賣/
2022/09/19	85	26.01	55	25.90	25.85	30	4,444	0.67%
2022/09/16	143.3	26.56	134	26.58	26.75	9.3	4,354	0.21%	大買/大賣/
2022/09/15	12	24.97	16	24.93	25.15	-4	4,087	-0.10%
2022/09/14	3	24.75	1	24.65	24.80	2	4,113	0.05%
2022/09/13	8	25.35	10	25.56	25.25	-2	4,128	-0.05%
2022/09/12	0	25.15	0	0.00	24.90	0	4,159	0.00%
2022/09/08	2.1	24.54	3	24.30	24.85	-0.9	4,220	-0.02%
2022/09/07	4	24.55	4	24.55	24.30	0	4,276	0.00%
2022/09/06	2	24.58	2	24.78	24.30	0	4,314	0.00%
2022/09/05	1	25.30	12	25.80	25.25	-11	4,328	-0.25%
2022/09/01	0	0.00	19	26.21	26.20	-19	4,490	-0.42%
2022/08/31	12	26.33	2	26.33	26.35	10	4,522	0.22%
2022/08/30	3.1	26.15	0	0.00	26.20	3.1	4,566	0.07%
2022/08/29	5	26.08	10	26.10	26.05	-5	4,584	-0.11%
2022/08/26	17	27.00	17	27.17	26.90	0	4,604	0.00%
2022/08/25	37.2	26.88	32	26.83	26.95	5.2	4,627	0.11%
2022/08/24	0	0.00	41	26.37	26.15	-41	4,615	-0.89%
2022/08/23	8	26.03	11	26.06	26.10	-3	4,726	-0.06%
2022/08/22	31	26.55	1	26.50	26.30	30	4,794	0.63%
2022/08/19	5	26.73	2	26.75	26.75	3	4,801	0.06%
2022/08/18	9.1	26.14	104	26.03	26.55	-94.9	4,807	-1.97%	大賣/
2022/08/17	6	26.35	2	26.70	26.25	4	4,826	0.08%
2022/08/16	15.2	26.43	3	26.42	26.35	12.2	4,838	0.25%
2022/08/15	133.2	26.05	24	26.47	26.60	109.2	4,858	2.25%	大買/鉅額交易
2022/08/12	6	28.08	5	28.10	28.10	1	4,734	0.02%
2022/08/11	12	27.58	6	27.83	27.30	6	4,772	0.13%
2022/08/10	9	27.86	0	0.00	27.80	9	4,783	0.19%
2022/08/09	1	28.10	3	28.08	28.10	-2	4,838	-0.04%
2022/08/05	10	28.35	9	28.35	28.45	1	5,096	0.02%
2022/08/04	6	27.38	0	27.80	27.90	6	5,147	0.12%
2022/08/03	2	27.95	2	28.20	27.80	0	5,194	0.00%
2022/08/02	2	28.33	4	28.30	28.30	-2	5,227	-0.04%
2022/08/01	0	0.00	1	28.90	28.85	-1	5,249	-0.02%
2022/07/29	7	29.03	16.2	29.17	28.95	-9.2	5,277	-0.17%
2022/07/28	7	29.08	13	29.17	28.85	-6	5,430	-0.11%
2022/07/27	2	29.20	1	29.30	29.30	1	5,404	0.02%
2022/07/26	12	29.00	4	28.98	28.75	8	5,373	0.15%
2022/07/25	6	29.42	10	29.48	29.45	-4	5,371	-0.07%
2022/07/22	24	30.11	16	29.93	29.90	8	5,370	0.15%
2022/07/21	45	29.68	77	29.86	30.10	-32	5,286	-0.61%
2022/07/20	62	29.59	30	29.71	29.10	32	5,115	0.63%
2022/07/19	1	27.90	54	27.58	27.95	-53	4,844	-1.09%
2022/07/18	25	27.43	6	27.39	27.50	19	4,858	0.39%
2022/07/15	7	27.10	8	26.79	26.95	-1	5,025	-0.02%
2022/07/14	19	25.68	7	25.84	25.85	12	4,955	0.24%
2022/07/13	5	27.70	7.1	27.88	27.70	-2.1	4,869	-0.04%
2022/07/12	14	27.27	1	27.00	26.50	13	4,808	0.27%
2022/07/11	9	28.64	1	29.10	28.50	8	4,780	0.17%
2022/07/08	8	29.02	10	29.00	29.00	-2	4,816	-0.04%
2022/07/07	2	27.95	15	27.71	28.10	-13	4,809	-0.27%
2022/07/06	4.2	28.16	3	28.67	27.70	1.2	4,808	0.02%
2022/07/05	1.1	28.62	2	29.10	29.20	-0.9	4,774	-0.02%
2022/07/04	0	0.00	4	28.53	28.45	-4	4,773	-0.08%
2022/07/01	13.2	29.20	15.1	29.27	28.55	-1.9	4,815	-0.04%
2022/06/30	57	31.05	38	30.94	30.85	19	4,766	0.40%
2022/06/29	4	30.28	0	0.00	30.45	4	4,671	0.09%
2022/06/28	0	0.00	2	29.98	30.05	-2	4,808	-0.04%
2022/06/27	7	30.32	5.1	30.67	30.85	1.9	5,167	0.04%
2022/06/24	0	0.00	1.1	29.87	29.60	-1.1	5,170	-0.02%
2022/06/23	3	29.29	4.2	29.45	29.35	-1.2	5,156	-0.02%
2022/06/22	3	30.03	1.2	29.90	29.75	1.8	5,153	0.04%
2022/06/21	2	30.88	4	30.13	31.10	-2	5,227	-0.04%
2022/06/20	14.3	31.18	5	30.00	29.65	9.3	5,299	0.18%
2022/06/17	23.1	31.57	9	31.48	31.60	14.1	5,223	0.27%
2022/06/16	2	32.43	4	32.55	32.20	-2	5,176	-0.04%
2022/06/15	6.1	33.31	2	33.30	33.25	4.1	5,162	0.08%
2022/06/14	25.1	33.03	15.1	32.98	33.35	10	5,151	0.19%
2022/06/13	26.1	33.66	12	33.72	33.40	14.1	5,148	0.27%
2022/06/10	17.2	35.58	24	35.61	35.40	-6.8	5,061	-0.13%
2022/06/09	11	36.38	0	0.00	36.40	11	4,991	0.22%
2022/06/08	19	36.74	8	36.78	36.75	11	4,992	0.22%
2022/06/07	2	36.20	6	36.25	36.35	-4	4,973	-0.08%
2022/06/06	16	36.39	4	36.45	36.25	12	4,982	0.24%
2022/06/02	7	36.87	38	36.91	36.80	-31	5,005	-0.62%
2022/06/01	30	36.96	30	36.98	36.65	0	4,991	0.00%
2022/05/31	33	36.88	24.1	36.88	37.00	8.9	4,946	0.18%
2022/05/30	6	36.46	11.1	36.42	36.45	-5.1	4,853	-0.11%
2022/05/27	5	35.87	3	36.08	35.85	2	4,814	0.04%
2022/05/26	4	35.79	3	35.83	35.45	1	4,831	0.02%
2022/05/25	8.1	35.85	8	35.80	35.95	0.1	4,831	0.00%
2022/05/24	5	35.41	8	35.61	35.25	-3	4,852	-0.06%
2022/05/23	12	36.07	9	36.48	35.90	3	4,833	0.06%
2022/05/20	10	36.10	4	36.01	35.95	6	4,843	0.12%
2022/05/19	13	35.25	23	35.61	36.20	-10	4,810	-0.21%
2022/05/18	16	35.98	3	35.90	35.75	13	4,755	0.27%
2022/05/17	1	35.75	9	35.82	35.80	-8	4,717	-0.17%
2022/05/16	13	35.75	16	35.48	35.20	-3	4,763	-0.06%
2022/05/13	7	34.83	15	34.92	35.10	-8	4,721	-0.17%
2022/05/12	5	34.00	2	33.83	33.60	3	4,620	0.06%
2022/05/11	3	34.70	17	34.35	34.60	-14	4,586	-0.31%
2022/05/10	9	32.94	10.3	33.47	34.15	-1.3	4,553	-0.03%
2022/05/09	18	33.91	3	33.87	33.50	15	4,581	0.33%
2022/05/06	7.1	34.52	11	34.53	34.90	-4	4,585	-0.09%
2022/05/05	24.1	35.42	30	35.58	35.30	-5.9	4,605	-0.13%
2022/05/04	3	33.98	4	34.08	34.10	-1	4,478	-0.02%
2022/05/03	0	0.00	1	33.50	33.65	-1	4,509	-0.02%
2022/04/29	4	33.48	6	34.14	33.15	-2	4,559	-0.04%
2022/04/28	1	33.25	7	33.49	33.05	-6	4,585	-0.13%
2022/04/27	33	32.43	24	32.80	33.00	9	4,581	0.20%
2022/04/26	4	33.80	7	34.09	33.85	-3	4,542	-0.07%
2022/04/25	22	34.15	19	34.01	34.00	3	4,552	0.07%
2022/04/22	12	36.00	14	35.79	35.75	-2	4,546	-0.04%
2022/04/21	22	36.61	29	36.58	36.70	-7	4,585	-0.15%
2022/04/20	2.1	35.60	25	35.35	35.90	-23	4,424	-0.52%
2022/04/19	1	34.45	8	34.84	34.65	-7	4,419	-0.16%
2022/04/18	28	34.07	14	34.06	33.95	14	4,543	0.31%
2022/04/15	9	35.24	3	35.15	34.95	6	4,592	0.13%
2022/04/14	12	34.68	8	35.03	35.40	4	4,677	0.09%
2022/04/13	16	34.28	18	34.71	34.95	-2	4,706	-0.04%
2022/04/12	12	33.58	1	34.10	33.50	11	5,002	0.22%
2022/04/11	17	34.62	4	34.01	34.00	13	5,567	0.23%
2022/04/08	1	35.35	6	35.31	35.40	-5	5,551	-0.09%
2022/04/07	13	35.65	4	36.04	34.90	9	5,572	0.16%
2022/04/06	72	36.86	2.2	37.35	36.80	69.8	5,606	1.25%
2022/04/01	41	37.28	13.1	37.20	37.30	28	5,591	0.50%
2022/03/31	43	37.19	42	37.30	36.85	1	5,538	0.02%
2022/03/30	107	37.04	95.3	36.79	36.50	11.7	5,398	0.22%	大買/
2022/03/29	0	0.00	6	34.98	34.95	-6	5,066	-0.12%
2022/03/28	10	34.00	25	33.98	34.35	-15	5,102	-0.29%
2022/03/25	18	34.86	1	34.95	34.55	17	5,198	0.33%
2022/03/24	34	35.59	15	35.57	35.40	19	5,192	0.37%
2022/03/23	9	35.43	9	35.22	35.85	0	5,141	0.00%
2022/03/22	0	0.00	1	34.45	34.45	-1	5,173	-0.02%
2022/03/21	4	34.63	4.2	34.36	34.35	-0.2	5,248	0.00%
2022/03/18	4	33.96	10	34.24	34.50	-6	5,348	-0.11%
2022/03/17	22.2	33.14	8	33.38	33.65	14.2	5,419	0.26%
2022/03/16	3	32.03	1	32.75	32.00	2	5,540	0.04%
2022/03/15	10	32.67	19	32.88	32.25	-9	5,678	-0.16%
2022/03/14	2	33.70	0	0.00	33.45	2	5,776	0.03%
2022/03/11	7.4	33.48	3	33.83	33.65	4.4	5,927	0.07%
2022/03/10	4.6	33.29	6	33.58	33.55	-1.4	6,021	-0.02%
2022/03/09	1.2	32.49	4	32.55	32.60	-2.8	6,205	-0.05%
2022/03/08	15.1	32.47	8.2	32.69	31.90	6.9	6,357	0.11%
2022/03/07	6.1	33.44	4	33.38	33.20	2.1	6,523	0.03%
2022/03/04	6.1	35.18	2	34.90	34.90	4.1	6,723	0.06%
2022/03/03	5	35.77	4	35.60	35.45	1	6,889	0.01%
2022/03/02	3	34.95	6	35.28	35.65	-3	7,050	-0.04%
2022/03/01	5	34.55	5	34.48	34.70	0	7,240	0.00%
2022/02/25	2	33.70	0	0.00	33.80	2	7,377	0.03%
2022/02/24	6.3	34.30	11	34.23	33.50	-4.7	7,578	-0.06%
2022/02/23	4.2	34.55	0	0.00	34.65	4.2	7,656	0.05%
2022/02/22	10	34.85	6	34.55	34.45	4	7,912	0.05%
2022/02/21	2	35.43	2.5	35.46	35.40	-0.5	8,381	-0.01%
2022/02/18	11	35.71	10	35.62	35.80	1	9,702	0.01%
2022/02/17	4	36.21	2	36.08	35.95	2	10,065	0.02%
2022/02/16	7	36.66	10	36.62	36.30	-3	10,956	-0.03%
2022/02/15	11.5	36.43	14.3	36.35	36.25	-2.8	11,511	-0.02%
2022/02/14	3	35.12	2	35.13	34.90	1	11,760	0.01%
2022/02/11	8	36.21	8	36.13	36.10	0	11,941	0.00%
2022/02/10	0	0.00	4	36.58	36.40	-4	12,319	-0.03%
2022/02/09	5	36.35	10	36.49	36.70	-5	12,438	-0.04%
2022/02/08	41	35.62	115	35.69	35.80	-74	12,686	-0.58%	大賣/
2022/02/07	0	0.00	19	35.03	35.75	-19	13,044	-0.15%
2022/01/26	1	34.00	5	34.03	33.75	-4	13,683	-0.03%
2022/01/25	9.2	34.00	2	33.80	33.70	7.2	15,412	0.05%
2022/01/24	17	34.27	23	34.48	34.95	-6	15,995	-0.04%
2022/01/21	22.1	35.24	47	35.64	35.00	-25	16,155	-0.15%
2022/01/20	4	35.99	5	36.17	36.10	-1	16,284	-0.01%
2022/01/19	2	36.30	24	36.12	36.10	-22	16,426	-0.13%
2022/01/18	10	36.55	5	36.78	36.50	5	16,785	0.03%
2022/01/17	22.1	36.22	19	36.22	36.90	3.1	17,040	0.02%
2022/01/14	24.4	35.11	11	35.42	35.50	13.4	17,516	0.08%
2022/01/13	17.2	36.29	4	36.05	36.05	13.2	17,827	0.07%
2022/01/12	9	36.38	23	36.38	36.30	-14	17,937	-0.08%
2022/01/11	98.1	36.81	190	36.52	36.35	-91.9	18,098	-0.51%	大賣/
2022/01/10	134.3	37.42	13	37.26	37.05	121.3	18,078	0.67%	大買/鉅額交易
2022/01/07	32.6	37.57	192	38.20	37.45	-159.4	18,091	-0.88%	大賣/鉅額交易
2022/01/06	106.4	38.94	13	38.77	39.10	93.4	17,986	0.52%	大買/
2022/01/05	106.1	39.64	75	39.62	39.20	31.1	17,999	0.17%	大買/
2022/01/04	158	40.41	83.1	40.33	41.30	75	17,754	0.42%	大買/
2022/01/03	11	38.63	6	38.65	38.60	5	17,259	0.03%
2021/12/30	6	38.96	5	38.87	38.85	1	17,319	0.01%
2021/12/29	30	39.20	48	39.16	39.00	-18	17,393	-0.10%
2021/12/28	22	38.89	22	38.92	39.00	0	17,464	0.00%
2021/12/27	17	38.77	42	38.71	38.85	-25	17,587	-0.14%
2021/12/24	17.1	38.54	24	38.56	38.45	-7	17,767	-0.04%
2021/12/23	6	38.95	2	39.15	38.75	4	17,803	0.02%
2021/12/22	31	38.92	33	38.90	38.80	-2	17,907	-0.01%
2021/12/21	34	39.05	44	39.09	38.80	-10	18,165	-0.06%
2021/12/20	25.1	38.27	15	38.21	38.30	10.1	18,233	0.06%
2021/12/17	41	38.65	20	38.36	38.35	21	18,282	0.11%
2021/12/16	94	39.20	92	39.18	39.25	2	18,301	0.01%
2021/12/15	8	38.48	11	38.75	38.90	-3	18,308	-0.02%
2021/12/14	51.1	38.22	11	38.50	38.05	40.1	18,310	0.22%
2021/12/13	25.1	38.75	14	38.66	38.55	11.1	18,304	0.06%
2021/12/10	34	39.48	27	39.33	39.20	7	18,346	0.04%
2021/12/09	48.1	40.96	54	40.79	40.40	-6	18,419	-0.03%
2021/12/08	34	40.99	37	40.84	40.60	-3	18,360	-0.02%
2021/12/07	22.5	40.82	16	41.03	40.65	6.5	18,450	0.04%
2021/12/06	9	40.70	13	40.81	40.80	-4	18,441	-0.02%
2021/12/03	22	41.53	25.2	41.44	41.25	-3.2	18,607	-0.02%
2021/12/02	24	40.98	17.2	40.48	40.30	6.8	18,681	0.04%
2021/12/01	30	40.73	43	40.70	41.40	-13	18,887	-0.07%
2021/11/30	32.2	39.96	59	40.48	41.60	-26.8	19,204	-0.14%
2021/11/29	46.1	37.93	19	37.98	38.90	27.1	20,669	0.13%
2021/11/26	17.1	38.81	36	39.01	38.55	-19	21,153	-0.09%
2021/11/25	27	40.61	53	40.61	40.15	-26	21,179	-0.12%
2021/11/24	27	39.84	91	39.48	39.60	-64	21,052	-0.30%
2021/11/23	53	40.04	46	40.33	39.90	7	21,047	0.03%
2021/11/22	18	41.18	32	41.27	41.15	-14	21,010	-0.07%
2021/11/19	59.2	41.19	35	41.37	40.80	24.2	21,284	0.11%
2021/11/18	62	42.17	92	41.93	41.40	-30	21,203	-0.14%
2021/11/17	383.2	43.26	283.1	43.30	42.35	100.2	20,858	0.48%	大買/大賣/
2021/11/16	33	41.26	47	41.44	41.25	-14	19,717	-0.07%
2021/11/15	134.1	41.90	90.1	42.11	41.05	44	19,620	0.22%	大買/
2021/11/12	81	41.08	111	40.90	41.00	-30	18,949	-0.16%	大賣/
2021/11/11	74.2	40.04	51.1	39.94	39.15	23.1	18,495	0.12%
2021/11/10	33	39.32	50	39.38	39.60	-17	18,399	-0.09%
2021/11/09	96	39.64	106	39.73	39.65	-10	18,452	-0.05%	大賣/
2021/11/08	19	38.76	18	38.87	38.55	1	18,199	0.01%
2021/11/05	44	38.69	96	38.45	39.10	-52	18,422	-0.28%
2021/11/04	69	39.57	58	39.85	38.90	11	18,472	0.06%
2021/11/03	222	39.38	102.1	39.49	39.85	119.9	18,472	0.65%	大買/大賣/鉅額交易
2021/11/02	189.5	42.63	243.3	42.75	40.80	-53.8	18,042	-0.30%	大買/大賣/
2021/11/01	73.2	38.50	78.5	38.86	39.85	-5.3	16,524	-0.03%
2021/10/29	36	37.01	55	37.11	37.00	-19	16,330	-0.12%
2021/10/28	47	37.17	78	37.31	36.75	-31	16,435	-0.19%
2021/10/27	56.1	36.72	41	36.82	36.60	15.1	16,897	0.09%
2021/10/26	132	37.75	85.8	37.75	37.05	46.2	17,415	0.27%	大買/
2021/10/25	58	37.34	45	37.34	37.15	13	17,709	0.07%
2021/10/22	96	37.20	142	36.96	37.60	-46	18,459	-0.25%	大賣/
2021/10/21	52.2	36.45	44.4	36.46	35.60	7.8	19,126	0.04%
2021/10/20	7	35.54	18.3	35.71	36.05	-11.3	19,840	-0.06%
2021/10/19	28	35.13	52	34.79	35.25	-24	21,324	-0.11%
2021/10/18	41	33.68	22	33.75	33.75	19	24,167	0.08%
2021/10/15	53	33.83	18	33.78	34.00	35	25,658	0.14%
2021/10/14	17	32.38	26	32.61	32.60	-9	26,229	-0.03%
2021/10/13	33	32.31	36	32.53	32.00	-3	26,992	-0.01%
2021/10/12	30	33.91	19	33.84	33.15	11	27,638	0.04%
2021/10/08	17.2	34.63	8	34.79	34.55	9.2	28,093	0.03%
2021/10/07	2	34.25	26	34.21	34.70	-24	28,820	-0.08%
2021/10/06	30	33.36	16	33.59	33.10	14	31,899	0.04%
2021/10/05	38	33.10	66	32.69	33.25	-28	33,099	-0.08%
2021/10/04	27.6	32.87	46.1	33.07	32.00	-18.5	33,868	-0.05%
2021/10/01	57.2	34.42	96	34.29	33.60	-38.9	34,108	-0.11%
2021/09/30	12	36.09	13	36.02	36.05	-1	34,293	0.00%
2021/09/29	40	36.45	39.7	36.51	36.05	0.4	34,450	0.00%
2021/09/28	71.1	37.71	71	37.63	37.60	0.1	34,776	0.00%
2021/09/27	14	36.87	18	36.80	37.05	-4	34,636	-0.01%
2021/09/24	3	36.15	4	36.29	36.00	-1	34,690	0.00%
2021/09/23	47	36.42	49	36.18	36.00	-2	34,911	-0.01%
2021/09/22	39.2	36.59	14.1	36.32	36.10	25.1	35,592	0.07%
2021/09/17	14.1	37.21	16	37.33	37.80	-1.9	36,401	-0.01%
2021/09/16	18.1	37.37	15	37.33	37.00	3.1	36,613	0.01%
2021/09/15	62.1	37.60	38.5	37.46	37.25	23.6	36,646	0.06%
2021/09/14	26.8	37.84	30	38.20	38.50	-3.2	36,735	-0.01%
2021/09/13	60.2	38.23	29.5	38.08	37.85	30.7	36,718	0.08%
2021/09/10	88.5	38.42	105	38.31	38.65	-16.5	36,799	-0.04%	大賣/
2021/09/09	32	37.97	62	37.80	38.30	-30	36,814	-0.08%
2021/09/08	146.2	37.99	103.1	38.15	37.40	43.1	36,885	0.12%	大買/大賣/
2021/09/07	101.5	38.46	109.3	38.67	38.65	-7.8	36,887	-0.02%	大買/大賣/
2021/09/06	154.3	40.10	85.5	40.08	39.10	68.9	36,978	0.19%	大買/
2021/09/03	154.1	41.74	175	41.51	41.70	-20.9	37,159	-0.06%	大買/大賣/
2021/09/02	445.2	43.14	331.4	43.12	40.60	113.9	37,520	0.30%	大買/大賣/鉅額交易
2021/09/01	155	40.52	133.6	40.54	42.05	21.4	36,735	0.06%	大買/大賣/
2021/08/31	32.3	38.85	100.9	38.68	39.30	-68.6	36,422	-0.19%
2021/08/30	25	37.94	54	37.98	37.75	-29	36,581	-0.08%
2021/08/27	57.5	38.30	36.1	38.17	37.85	21.4	36,773	0.06%
2021/08/26	56	38.41	24	38.56	38.35	32	36,824	0.09%
2021/08/25	151	38.96	96	38.78	38.30	55	36,876	0.15%	大買/
2021/08/24	25.2	38.19	28	38.08	37.50	-2.8	36,777	-0.01%
2021/08/23	25.5	38.36	24.2	38.34	38.55	1.3	36,876	0.00%
2021/08/20	14.2	37.07	14	37.15	37.05	0.2	37,038	0.00%
2021/08/19	67	37.40	31	37.20	36.50	36	37,228	0.10%
2021/08/18	60.2	35.68	71	35.93	37.60	-10.8	37,207	-0.03%
2021/08/17	14.5	36.86	28	36.36	35.15	-13.5	37,852	-0.04%
2021/08/16	29	37.47	80	37.54	37.50	-51	37,897	-0.13%
2021/08/13	42.4	39.20	44.1	38.93	37.40	-1.7	37,806	0.00%
2021/08/12	21	39.25	37	39.19	39.45	-16	37,796	-0.04%
2021/08/11	92.7	39.59	127	39.42	38.20	-34.3	37,955	-0.09%	大賣/
2021/08/10	96.1	39.98	146.1	39.88	40.45	-50.1	37,974	-0.13%	大賣/
2021/08/09	53.5	40.69	135.5	40.89	40.30	-82	37,904	-0.22%	大賣/
2021/08/06	79.1	42.67	67	43.05	42.15	12.1	37,815	0.03%
2021/08/05	106.3	43.43	66	43.49	43.05	40.3	38,084	0.11%	大買/
2021/08/04	99	43.82	81	43.71	43.30	18	38,435	0.05%
2021/08/03	68.1	43.18	85	43.20	43.40	-17	38,377	-0.04%
2021/08/02	107	44.09	98	43.45	42.85	9	38,306	0.02%	大買/
2021/07/30	102.2	43.53	117	43.70	43.40	-14.8	38,010	-0.04%	大買/大賣/
2021/07/29	150	43.47	129	43.41	43.10	21	37,638	0.06%	大買/大賣/
2021/07/28	113.6	41.87	137.1	41.78	42.45	-23.5	37,375	-0.06%	大買/大賣/
2021/07/27	209.3	45.29	194	44.50	43.40	15.3	37,014	0.04%	大買/大賣/
2021/07/26	213.9	46.41	254.1	46.28	46.50	-40.2	37,296	-0.11%	大買/大賣/
2021/07/23	493.2	46.10	397.2	45.76	44.90	96	38,235	0.25%	大買/大賣/
2021/07/22	813.2	44.56	649.1	44.71	44.70	164.1	36,872	0.45%	大買/大賣/鉅額交易
2021/07/21	88	43.72	222.2	43.62	43.90	-134.2	34,037	-0.39%	大賣/鉅額交易
2021/07/20	119.2	38.93	69	38.68	39.95	50.2	32,699	0.15%	大買/
2021/07/19	243.1	39.30	223.2	39.32	38.95	19.9	32,374	0.06%	大買/大賣/
2021/07/16	137.1	38.52	116.1	38.11	38.90	21	32,135	0.07%	大買/大賣/
2021/07/15	95.1	36.56	67	36.51	37.40	28.1	31,890	0.09%
2021/07/14	91.3	36.91	116.1	36.53	36.30	-24.8	32,698	-0.08%	大賣/
2021/07/13	709.2	40.10	524.4	39.72	37.30	184.8	32,442	0.57%	大買/大賣/鉅額交易
2021/07/12	258.3	37.83	249.2	38.21	38.30	9.1	29,554	0.03%	大買/大賣/
2021/07/09	93.2	34.08	159.5	34.09	34.85	-66.3	28,571	-0.23%	大賣/
2021/07/08	62.1	33.13	58	33.25	32.85	4.1	28,148	0.01%
2021/07/07	38	32.90	59.1	32.88	32.70	-21.1	28,156	-0.07%
2021/07/06	45.1	32.47	36	32.52	32.30	9.1	28,388	0.03%
2021/07/05	79	32.67	85.2	32.85	33.00	-6.2	28,575	-0.02%
2021/07/02	11	31.75	20.1	31.82	31.80	-9.1	28,580	-0.03%
2021/07/01	37.1	31.49	37.2	31.26	31.10	-0.1	29,544	0.00%
2021/06/30	25	31.84	15	31.84	31.75	10	30,540	0.03%
2021/06/29	145.2	32.93	107	32.62	31.95	38.2	31,149	0.12%	大買/大賣/
2021/06/28	156.3	33.61	169.4	33.87	33.95	-13.1	30,862	-0.04%	大買/大賣/
2021/06/25	25.1	32.37	52.1	32.30	32.00	-27	30,669	-0.09%
2021/06/24	30	31.87	28	31.90	31.95	2	30,690	0.01%
2021/06/23	38	31.64	49.6	31.68	31.95	-11.6	30,916	-0.04%
2021/06/22	44.6	31.67	37	31.84	30.90	7.6	31,361	0.02%
2021/06/21	13	31.44	47	31.41	31.60	-34	32,370	-0.11%
2021/06/18	19	32.11	15	32.17	31.85	4	34,039	0.01%
2021/06/17	25	32.02	39.1	32.15	32.40	-14.1	34,686	-0.04%
2021/06/16	36.3	31.65	112	31.76	31.35	-75.7	34,671	-0.22%	大賣/
2021/06/15	70	32.73	60	32.52	32.40	10	34,743	0.03%
2021/06/11	62	32.24	109.1	32.26	32.45	-47.1	34,893	-0.13%	大賣/
2021/06/10	203.3	32.01	143.5	31.99	31.70	59.8	34,575	0.17%	大買/大賣/
2021/06/09	220	31.84	204.5	31.83	32.25	15.5	34,075	0.05%	大買/大賣/
2021/06/08	74	30.84	85.5	30.80	30.90	-11.5	33,380	-0.03%
2021/06/07	86.2	30.68	78	30.10	29.90	8.2	33,281	0.02%
2021/06/04	65	30.44	82	30.35	30.45	-17	33,080	-0.05%
2021/06/03	36.5	30.04	60.2	30.05	30.10	-23.7	32,982	-0.07%
2021/06/02	31	29.77	68	29.64	29.55	-37	32,945	-0.11%
2021/06/01	138	30.52	186.4	30.29	30.20	-48.4	32,837	-0.15%	大買/大賣/
2021/05/31	86.4	29.97	74	29.80	29.85	12.4	32,706	0.04%
2021/05/28	105	29.78	88	29.59	29.50	17	32,637	0.05%	大買/
2021/05/27	130.1	29.28	95	29.24	29.35	35.1	32,590	0.11%	大買/
2021/05/26	66	28.77	72	28.75	28.80	-6	32,422	-0.02%
2021/05/25	217	28.81	208.1	29.16	29.10	8.9	32,412	0.03%	大買/大賣/
2021/05/24	49	27.53	21	27.35	27.90	28	31,818	0.09%
2021/05/21	35	26.63	35	26.72	26.50	0	31,924	0.00%
2021/05/20	47.2	26.60	45	26.53	25.85	2.2	32,323	0.01%
2021/05/19	56	25.94	67	26.02	26.30	-11	32,599	-0.03%
2021/05/18	84	24.74	68	24.94	25.70	16	33,039	0.05%
2021/05/17	259.2	24.50	260	23.95	23.40	-0.8	33,063	0.00%	大買/大賣/
2021/05/14	57.6	26.90	42	26.62	25.95	15.6	32,994	0.05%
2021/05/13	91.5	25.95	102	26.05	26.05	-10.5	32,962	-0.03%	大賣/
2021/05/12	212.1	27.33	238.1	26.87	25.30	-26	32,685	-0.08%	大買/大賣/
2021/05/11	86.3	28.84	98	28.10	27.90	-11.7	32,489	-0.04%
2021/05/10	66	30.57	14	30.44	30.50	52	33,017	0.16%
2021/05/07	68	30.79	78	30.80	31.20	-10	35,030	-0.03%
2021/05/06	30.2	30.23	38	29.72	29.55	-7.8	35,368	-0.02%
2021/05/05	59	30.90	60	30.87	29.80	-1	35,727	0.00%
2021/05/04	65	30.96	107	30.19	30.45	-42	35,985	-0.12%	大賣/
2021/05/03	319.5	33.92	286	33.55	32.20	33.5	35,869	0.09%	大買/大賣/
2021/04/29	326	33.61	338.2	33.94	35.05	-12.2	35,279	-0.03%	大買/大賣/
2021/04/28	37.2	32.12	59	32.13	31.90	-21.8	34,789	-0.06%
2021/04/27	45	31.81	44	32.05	31.75	1	36,626	0.00%
2021/04/26	77	32.18	77	32.17	32.15	0	37,864	0.00%
2021/04/23	76.1	31.95	23	31.71	32.15	53.1	38,967	0.14%
2021/04/22	74	32.22	129	32.08	30.80	-55	39,286	-0.14%	大賣/
2021/04/21	107	33.45	178	33.08	33.05	-71	39,685	-0.18%	大買/大賣/
2021/04/20	310	33.73	317	33.76	33.75	-7	41,249	-0.02%	大買/大賣/
2021/04/19	108	31.57	84	31.92	32.25	24	41,999	0.06%	大買/
2021/04/16	83	31.12	30.2	30.99	30.95	52.9	42,586	0.12%
2021/04/15	52	30.63	40	30.86	31.30	12	42,652	0.03%
2021/04/14	95	30.38	219	29.83	30.10	-124	42,856	-0.29%	大賣/鉅額交易
2021/04/13	69	31.55	60	31.55	30.90	9	42,534	0.02%
2021/04/12	158.1	31.55	148	31.28	30.95	10.1	42,290	0.02%	大買/大賣/
2021/04/09	105	32.90	104	32.88	32.40	1	41,776	0.00%	大買/大賣/
2021/04/08	144	33.31	162	33.12	32.85	-18	41,548	-0.04%	大買/大賣/
2021/04/07	252	33.97	212	34.11	33.15	40	41,705	0.10%	大買/大賣/
2021/04/06	260	33.04	447	32.45	34.10	-187	41,049	-0.46%	大買/大賣/鉅額交易
2021/04/01	226.2	30.88	190.2	31.04	31.05	36	40,359	0.09%	大買/大賣/
2021/03/31	131	30.64	110	30.29	30.00	21	39,621	0.05%	大買/大賣/
2021/03/30	256	30.45	331.6	30.48	30.90	-75.6	39,344	-0.19%	大買/大賣/
2021/03/29	89	29.81	56	29.62	29.55	33	38,674	0.09%
2021/03/26	89.1	29.77	272	29.37	29.30	-182.9	38,476	-0.48%	大賣/鉅額交易
2021/03/25	186.6	30.39	194.2	30.01	29.60	-7.6	38,239	-0.02%	大買/大賣/
2021/03/24	256	31.11	294.1	31.00	30.50	-38.1	37,772	-0.10%	大買/大賣/
2021/03/23	996.2	30.67	427	30.63	30.90	569.2	36,947	1.54%	大買/大賣/鉅額交易
2021/03/22	203	27.25	137.2	27.33	28.80	65.8	35,152	0.19%	大買/大賣/
2021/03/19	20	25.75	37	25.81	26.25	-17	34,362	-0.05%
2021/03/18	96.2	26.40	67	26.06	26.00	29.2	34,244	0.09%
2021/03/17	146	26.28	124	26.19	26.25	22	34,074	0.06%	大買/大賣/
2021/03/16	42	25.70	55	25.68	25.75	-13	33,715	-0.04%
2021/03/15	75	25.69	68.2	25.71	25.40	6.8	33,655	0.02%
2021/03/12	66	25.28	45	25.00	24.85	21	33,501	0.06%
2021/03/11	42	25.14	49	25.05	25.40	-7	34,099	-0.02%
2021/03/10	11	24.37	26.1	24.35	23.95	-15.1	34,468	-0.04%
2021/03/09	31	23.93	17	23.72	23.90	14	34,459	0.04%
2021/03/08	36	25.06	207	24.91	24.25	-171	34,373	-0.50%	大賣/鉅額交易
2021/03/05	7	24.45	6	24.61	24.75	1	34,369	0.00%
2021/03/04	44.2	25.24	21	24.85	24.70	23.2	34,334	0.07%
2021/03/03	8	25.00	17	24.96	25.30	-9	34,611	-0.03%
2021/03/02	22	25.95	26	25.86	25.55	-4	34,445	-0.01%
2021/02/26	22	25.59	71.2	25.29	25.75	-49.2	34,261	-0.14%
2021/02/25	60	25.70	18	25.60	25.50	42	34,209	0.12%
2021/02/24	41	25.82	25	25.54	25.45	16	34,275	0.05%
2021/02/23	51	26.22	35	26.27	26.05	16	34,263	0.05%
2021/02/22	58	26.99	130.1	26.99	26.80	-72.1	34,238	-0.21%	大賣/
2021/02/19	80	26.45	45.1	26.52	26.65	34.9	33,748	0.10%
2021/02/18	137.1	26.15	92	26.32	26.50	45.1	33,377	0.14%	大買/
2021/02/17	102	24.92	216	24.84	24.90	-114	32,857	-0.35%	大買/大賣/鉅額交易
2021/02/05	211	24.09	26	23.93	23.80	185	32,472	0.57%	大買/鉅額交易
2021/02/04	78	24.39	107	23.96	23.90	-29	32,275	-0.09%	大賣/
2021/02/03	83.1	24.35	139	24.13	24.30	-55.9	32,059	-0.17%	大賣/
2021/02/02	67	24.36	82	24.20	24.15	-15	31,898	-0.05%
2021/02/01	302	24.38	354	24.21	23.80	-52	31,660	-0.16%	大買/大賣/
2021/01/29	756	26.65	522.2	26.64	25.10	233.8	30,816	0.76%	大買/大賣/鉅額交易
2021/01/28	141.1	25.81	157	25.87	25.80	-15.9	28,568	-0.06%	大買/大賣/
2021/01/27	94.1	25.53	81	25.64	25.60	13.1	27,891	0.05%
2021/01/26	100	25.43	92	25.37	25.00	8	27,254	0.03%
2021/01/25	82	25.17	87	25.26	25.15	-5	26,603	-0.02%
2021/01/22	191	25.09	285.4	24.87	25.25	-94.4	26,066	-0.36%	大買/大賣/
2021/01/21	411	25.70	392.1	25.69	25.10	18.9	25,197	0.08%	大買/大賣/
2021/01/20	346.6	26.15	317	25.97	24.65	29.6	23,693	0.12%	大買/大賣/
2021/01/19	244	26.11	250.2	26.43	27.20	-6.2	21,667	-0.03%	大買/大賣/
2021/01/18	409	23.45	551.3	23.49	24.75	-142.3	20,346	-0.70%	大買/大賣/鉅額交易
2021/01/15	126	22.43	120	22.64	22.50	6	19,028	0.03%	大買/大賣/
2021/01/14	261.2	23.28	129.1	23.16	23.00	132.1	18,428	0.72%	大買/大賣/鉅額交易
2021/01/13	765.4	22.15	698.1	22.46	23.40	67.3	17,516	0.38%	大買/大賣/
2021/01/12	341	21.95	278	22.18	22.45	63	15,549	0.41%	大買/大賣/
2021/01/11	150.2	19.79	217	20.05	20.45	-66.8	13,671	-0.49%	大買/大賣/
2021/01/08	71	18.70	45	18.73	18.60	26	12,564	0.21%
2021/01/07	112.1	18.69	126	18.74	18.45	-13.9	12,293	-0.11%	大買/大賣/
2021/01/06	21	17.72	32.1	17.58	17.75	-11.1	11,846	-0.09%
2021/01/05	12	18.12	6	18.14	18.05	6	11,715	0.05%
2021/01/04	13	18.48	7	18.56	18.50	6	11,613	0.05%
2020/12/31	29	18.59	29	18.36	18.30	0	11,740	0.00%
2020/12/30	168	18.87	134	18.82	18.60	34	11,563	0.29%	大買/大賣/
2020/12/29	39	18.41	93	18.58	18.10	-54	10,972	-0.49%
2020/12/28	101	18.13	121	17.82	18.30	-20	10,507	-0.19%	大買/大賣/
2020/12/25	45	17.34	29	17.25	17.30	16	9,995	0.16%
2020/12/24	23	17.38	10	17.23	17.45	13	9,851	0.13%
2020/12/23	27	16.69	34	16.77	16.80	-7	9,704	-0.07%
2020/12/22	10	16.97	49	16.96	16.45	-39	9,834	-0.40%
2020/12/21	25	16.95	4	16.88	16.95	21	9,927	0.21%
2020/12/18	69	17.24	66	17.17	17.10	3	10,233	0.03%
2020/12/17	54	17.49	59	17.64	17.65	-5	10,274	-0.05%
2020/12/16	7	17.13	2	17.15	16.95	5	10,266	0.05%
2020/12/15	103.1	16.97	71	16.78	16.65	32.1	10,405	0.31%	大買/
2020/12/14	7	17.35	6	17.30	17.15	1	10,400	0.01%
2020/12/11	22.1	17.10	91	16.98	17.20	-69	10,518	-0.66%
2020/12/10	85	17.01	33	16.84	16.75	52	10,700	0.49%
2020/12/09	83	17.17	81	17.25	17.45	2	10,629	0.02%
2020/12/08	106	17.14	117	17.18	17.05	-11	10,524	-0.10%	大買/大賣/
2020/12/07	289	18.11	123	18.57	17.65	166	10,374	1.60%	大買/大賣/鉅額交易
2020/12/04	54	16.93	72	16.81	17.35	-18	9,681	-0.19%
2020/12/03	24	16.01	118	16.04	15.85	-94	9,117	-1.03%	大賣/
2020/12/02	24	15.98	39	15.92	16.05	-15	9,171	-0.16%
2020/12/01	22	15.92	43	15.90	15.95	-21	9,151	-0.23%
2020/11/30	37	15.64	9	15.63	15.60	28	9,051	0.31%
2020/11/27	103	15.91	41	16.07	15.75	62	9,069	0.68%	大買/
2020/11/26	2	15.48	15	15.46	15.45	-13	8,817	-0.15%
2020/11/25	19	15.31	28	15.36	15.30	-9	8,760	-0.10%
2020/11/24	22	15.21	35	15.26	15.05	-13	8,651	-0.15%
2020/11/23	100	15.67	56	15.86	15.50	44	8,496	0.52%
2020/11/20	46	15.50	30	15.50	15.75	16	8,207	0.19%
2020/11/19	41	15.42	60.5	15.29	15.55	-19.5	7,947	-0.25%
2020/11/18	17	14.86	2	14.85	14.85	15	7,645	0.20%
2020/11/17	23.5	14.92	25	15.06	14.85	-1.5	7,635	-0.02%
2020/11/16	8	14.96	42	14.96	14.95	-34	7,625	-0.45%
2020/11/13	35	14.19	0	0.00	14.30	35	7,527	0.46%
2020/11/12	0	0.00	65	14.44	14.30	-65	7,604	-0.85%
2020/11/11	1	14.50	12	14.50	14.45	-11	7,824	-0.14%
2020/11/10	69	14.80	15	14.84	14.65	54	7,850	0.69%
2020/11/09	27	14.84	32	14.92	15.10	-5	7,770	-0.06%
2020/11/06	4	14.40	4	14.55	14.55	0	7,636	0.00%
2020/11/05	0	0.00	100	14.32	14.25	-100	7,691	-1.30%
2020/11/04	54	14.35	6	14.39	14.35	48	7,775	0.62%
2020/11/03	56	14.11	5	14.25	14.35	51	7,764	0.66%
2020/11/02	3	14.02	0	0.00	13.95	3	7,761	0.04%
2020/10/30	6	14.23	0	0.00	14.10	6	7,799	0.08%
2020/10/29	16	14.32	4	14.28	14.35	12	7,783	0.15%
2020/10/28	14	14.44	13	14.50	14.35	1	7,770	0.01%
2020/10/27	6	14.86	9	15.01	14.75	-3	7,785	-0.04%
2020/10/26	32	15.12	26	15.10	15.00	6	7,745	0.08%
2020/10/23	2	14.85	12	14.71	14.80	-10	7,649	-0.13%
2020/10/22	0	0.00	5	15.05	14.75	-5	7,754	-0.06%
2020/10/21	9	14.85	9	14.91	14.85	0	7,710	0.00%
2020/10/20	15	14.82	44	14.84	14.90	-29	7,685	-0.38%
2020/10/19	85	14.85	84	14.89	14.85	1	7,633	0.01%
2020/10/16	9	14.42	7	14.58	14.30	2	7,607	0.03%
2020/10/15	10	14.70	14	14.78	14.65	-4	7,670	-0.05%
2020/10/14	10	14.60	9	14.58	14.55	1	7,604	0.01%
2020/10/13	5	14.37	43	14.32	14.40	-38	7,542	-0.50%
2020/10/12	5	14.31	5	14.49	14.30	0	7,481	0.00%
2020/10/08	26	14.53	62	14.38	14.50	-36	7,420	-0.49%
2020/10/07	5	13.81	3	13.60	13.85	2	7,160	0.03%
2020/10/06	48	13.75	1	13.55	13.80	47	7,165	0.66%
2020/10/05	1	13.45	5	13.50	13.45	-4	7,184	-0.06%
2020/09/30	0	0.00	2	13.55	13.50	-2	7,240	-0.03%
2020/09/29	0	0.00	1	13.70	13.40	-1	7,339	-0.01%
2020/09/28	2	13.55	8	13.51	13.55	-6	7,387	-0.08%
2020/09/25	42	13.84	74	13.87	13.45	-32	7,431	-0.43%
2020/09/24	82	14.26	7	13.93	13.85	75	7,279	1.03%
2020/09/23	113	14.77	201	15.04	14.45	-88	7,098	-1.24%	大買/大賣/
2020/09/22	26	14.63	172	14.28	14.85	-146	6,737	-2.17%	大賣/鉅額交易
2020/09/21	202	14.87	45	14.75	14.50	157	6,512	2.41%	大買/鉅額交易
2020/09/18	127	14.61	20	14.68	14.80	107	6,267	1.71%	大買/鉅額交易
2020/09/17	39	14.22	13	14.30	14.25	26	6,221	0.42%
2020/09/16	54	14.19	27	14.32	14.10	27	6,800	0.40%
2020/09/15	54	14.07	33	14.11	14.30	21	6,620	0.32%
2020/09/14	7	13.54	47	13.52	13.75	-40	6,339	-0.63%
2020/09/11	0	0.00	8	13.40	13.35	-8	6,260	-0.13%
2020/09/10	22	13.56	3	13.62	13.55	19	6,194	0.31%
2020/09/09	15	13.56	38	13.43	13.80	-23	6,106	-0.38%
2020/09/08	6	13.23	20	13.24	13.25	-14	5,988	-0.23%
2020/09/07	91	13.54	33	13.51	13.40	58	5,936	0.98%
2020/09/04	1	13.25	7	12.82	13.25	-6	5,770	-0.10%
2020/09/03	0	0.00	9	13.06	13.05	-9	5,723	-0.16%
2020/09/02	40	12.99	48	13.05	12.85	-8	5,662	-0.14%
2020/09/01	39	13.03	42	12.85	13.15	-3	5,580	-0.05%
2020/08/31	2	12.45	10	12.40	12.40	-8	5,402	-0.15%
2020/08/28	5	12.45	4	12.40	12.35	1	5,451	0.02%
2020/08/27	0	0.00	5	12.65	12.40	-5	5,582	-0.09%
2020/08/26	0	0.00	56	12.51	12.50	-56	5,637	-0.99%
2020/08/25	46	12.38	28	12.38	12.30	18	5,921	0.30%
2020/08/21	34	12.22	14	12.20	12.25	20	6,054	0.33%
2020/08/20	29	11.87	6	12.16	11.90	23	6,181	0.37%
2020/08/19	17	12.95	6	13.43	12.80	11	6,033	0.18%
2020/08/18	13	13.23	36	13.26	13.30	-23	5,918	-0.39%
2020/08/17	69.1	13.00	76	13.18	13.30	-6.9	5,829	-0.12%
2020/08/14	23	12.78	2	12.83	12.85	21	5,617	0.37%
2020/08/12	4	12.35	3	12.60	12.55	1	5,981	0.02%
2020/08/11	34	12.75	23	12.83	12.50	11	5,960	0.18%
2020/08/10	11	12.70	11	12.67	12.80	0	5,888	0.00%
2020/08/07	1	12.45	1	12.35	12.30	0	5,860	0.00%
2020/08/06	6	12.30	16	12.44	12.40	-10	5,846	-0.17%
2020/08/05	6	12.66	14	12.61	12.50	-8	5,828	-0.14%
2020/08/04	0	0.00	1	12.30	12.40	-1	5,783	-0.02%
2020/08/03	2	12.28	0	0.00	12.25	2	5,776	0.03%
2020/07/31	37	12.45	25	12.55	12.30	12	5,777	0.21%
2020/07/30	11	12.58	1	12.45	12.50	10	5,750	0.17%
2020/07/29	2	12.20	1	12.05	12.20	1	5,704	0.02%
2020/07/28	79	12.69	50	12.72	12.00	29	5,652	0.51%
2020/07/27	1	12.15	13	12.25	12.10	-12	5,499	-0.22%
2020/07/24	4	12.49	1	12.30	12.30	3	5,494	0.05%
2020/07/23	11	12.63	9	12.79	12.60	2	5,524	0.04%
2020/07/22	11	12.71	16	12.75	12.70	-5	5,481	-0.09%
2020/07/21	7	11.99	14	12.35	12.35	-7	5,320	-0.13%
2020/07/20	1	11.75	0	0.00	11.75	1	5,205	0.02%
2020/07/17	2	11.78	3	11.85	11.65	-1	5,190	-0.02%
2020/07/16	0	0.00	1	12.00	11.85	-1	5,173	-0.02%
2020/07/15	1	12.00	0	0.00	11.95	1	5,155	0.02%
2020/07/14	0	0.00	1	12.25	12.10	-1	5,146	-0.02%
2020/07/13	2	12.15	12	12.24	12.25	-10	5,143	-0.19%
2020/07/10	13	12.28	3	12.45	12.30	10	5,133	0.19%
2020/07/09	14	12.96	12	12.79	12.80	2	5,143	0.04%
2020/07/08	2	12.63	13	12.72	12.75	-11	5,060	-0.22%
2020/07/07	5	12.55	2	12.70	12.40	3	4,929	0.06%
2020/07/06	7	12.69	11	12.63	12.75	-4	4,853	-0.08%
2020/07/03	14	12.50	0	0.00	12.45	14	4,761	0.29%
2020/07/02	2	12.45	14	12.35	12.40	-12	4,707	-0.25%
2020/07/01	4	12.55	8	12.48	12.45	-4	4,675	-0.09%
2020/06/30	6	12.16	31	12.23	12.20	-25	4,597	-0.54%
2020/06/29	32	12.61	30	12.66	12.25	2	4,544	0.04%
2020/06/24	49	12.59	20.2	12.54	12.45	28.8	4,384	0.66%
2020/06/23	53	12.76	46	12.69	12.85	7	4,210	0.17%
2020/06/22	6	11.73	71	11.83	11.80	-65	3,549	-1.83%
2020/06/19	10	11.73	31	11.84	11.95	-21	3,526	-0.60%
2020/06/18	63	11.49	10	11.63	11.60	53	3,423	1.55%
2020/06/17	10	11.25	14	11.39	11.30	-4	3,399	-0.12%
2020/06/15	5	11.20	0	0.00	11.05	5	3,437	0.15%
2020/06/12	2	11.30	0	0.00	11.25	2	3,427	0.06%
2020/06/11	24	11.64	3	11.45	11.50	21	3,424	0.61%
2020/06/10	0	0.00	2	12.08	11.95	-2	3,385	-0.06%
2020/06/09	0	0.00	11	11.90	11.80	-11	3,404	-0.32%
2020/06/08	1	11.70	110	11.82	11.75	-109	3,432	-3.18%	大賣/鉅額交易
2020/06/05	0	0.00	202	11.90	11.90	-202	3,389	-5.96%	大賣/鉅額交易
2020/06/04	3	11.85	2	12.15	11.85	1	3,366	0.03%
2020/06/03	2	12.20	5	12.12	12.20	-3	3,330	-0.09%
2020/06/02	46	11.72	1	11.75	11.70	45	3,192	1.41%
2020/06/01	4	11.81	34	11.70	12.05	-30	3,124	-0.96%
2020/05/29	1	11.20	0	0.00	11.15	1	2,810	0.04%
2020/05/28	59	11.32	7	11.64	11.25	52	2,799	1.86%
2020/05/27	72	11.05	17	11.30	11.45	55	2,624	2.10%
2020/05/26	32	10.70	6	10.79	10.75	26	2,462	1.06%
2020/05/25	8	10.59	4	10.63	10.55	4	2,457	0.16%
2020/05/22	2	10.70	10	10.70	10.70	-8	2,451	-0.33%
2020/05/21	10	10.80	5	10.77	10.80	5	2,429	0.21%
2020/05/20	165	10.95	14	11.18	10.95	151	2,382	6.34%	大買/鉅額交易
2020/05/19	15	10.89	34	10.77	11.15	-19	2,225	-0.85%
2020/05/18	0	0.00	4	10.10	10.15	-4	1,905	-0.21%
2020/05/15	1	10.30	0	0.00	10.15	1	1,892	0.05%
2020/05/14	16	10.32	10	10.45	10.50	6	1,853	0.32%
2020/05/12	7	10.36	0	0.00	10.45	7	1,784	0.39%
2020/05/11	0	0.00	1	10.45	10.60	-1	1,775	-0.06%
2020/05/08	0	0.00	1	10.40	10.35	-1	1,765	-0.06%
2020/05/07	1	10.40	1	10.40	10.50	0	1,758	0.00%
2020/05/06	0.1	10.50	7	10.59	10.40	-6.9	1,750	-0.39%
2020/05/05	6	10.30	1	10.35	10.40	5	1,697	0.29%
2020/04/30	1	10.60	7	10.63	10.60	-6	1,724	-0.35%
2020/04/29	1	10.45	11	10.40	10.50	-10	1,802	-0.55%
2020/04/28	3	10.40	0	0.00	10.40	3	1,813	0.17%
2020/04/27	2	10.23	0	0.00	10.25	2	1,800	0.11%
2020/04/24	7	10.18	5	10.40	10.10	2	1,821	0.11%
2020/04/23	7	10.14	12	10.30	10.20	-5	1,793	-0.28%
2020/04/22	2	9.67	2	9.78	9.95	0	1,773	0.00%
2020/04/21	1	10.00	1	10.10	9.65	0	1,779	0.00%
2020/04/20	0	0.00	1	10.00	10.05	-1	1,846	-0.05%
2020/04/17	12	10.07	18	10.24	10.05	-6	1,861	-0.32%
2020/04/16	11	10.28	5	10.06	10.10	6	1,844	0.33%
2020/04/15	2	10.18	0	0.00	10.15	2	1,828	0.11%
2020/04/14	20	10.25	24	10.08	10.15	-4	1,821	-0.22%
2020/04/13	12	9.47	0	0.00	9.44	12	1,749	0.69%
2020/04/10	1	9.55	2	9.56	9.61	-1	1,886	-0.05%
2020/04/09	1	9.74	8	9.64	9.61	-7	1,926	-0.36%
2020/04/08	5	9.55	25	9.48	9.60	-20	2,003	-1.00%
2020/04/07	27	9.32	1	9.31	9.26	26	2,008	1.29%
2020/04/01	9	8.70	3	8.80	8.84	6	2,218	0.27%
2020/03/31	0	8.89	0	0.00	8.61	0	2,235	0.00%
2020/03/30	1	8.41	0	0.00	8.60	1	2,234	0.04%
2020/03/27	23	8.76	24	8.57	8.60	-1	2,232	-0.04%
2020/03/25	0	0.00	4	8.49	8.53	-4	2,226	-0.18%
2020/03/24	9	7.98	4	7.99	8.03	5	2,213	0.23%
2020/03/23	1	7.62	0	0.00	7.68	1	2,207	0.05%
2020/03/20	4	8.02	0	0.00	7.99	4	2,222	0.18%
2020/03/19	21	7.48	21	7.79	7.42	0	2,206	0.00%
2020/03/18	1	8.42	0	0.00	8.24	1	2,157	0.05%
2020/03/17	10	8.39	10	8.50	8.36	0	2,157	0.00%
2020/03/16	1	9.29	0	0.00	8.81	1	2,147	0.05%
2020/03/13	10	8.92	19	8.93	9.10	-9	2,130	-0.42%
2020/03/12	4	9.93	2	9.84	9.83	2	2,122	0.09%
2020/03/11	0	10.70	0	0.00	10.50	0	2,080	0.00%
2020/03/10	2	10.35	0	0.00	10.65	2	2,093	0.10%
2020/03/09	5	10.70	0	0.00	10.65	5	2,074	0.24%
2020/03/06	0	0.00	20	11.13	11.10	-20	2,054	-0.97%
2020/03/05	11	11.20	0	0.00	11.20	11	2,048	0.54%
2020/03/04	5	11.06	32	11.13	11.20	-27	2,043	-1.32%
2020/03/03	0	11.15	0	0.00	11.10	0	2,035	0.00%
2020/03/02	1	10.60	3	11.00	10.95	-2	2,032	-0.10%
2020/02/26	0	11.45	0	0.00	11.40	0	1,997	0.00%
2020/02/25	4	11.48	0	0.00	11.45	4	1,983	0.20%
2020/02/24	3	11.75	0	0.00	11.65	3	1,973	0.15%
2020/02/21	5	11.95	0	0.00	11.85	5	1,982	0.25%
2020/02/18	10	11.85	1	11.85	11.85	9	1,991	0.45%
2020/02/14	1	11.95	0	0.00	11.90	1	1,999	0.05%
2020/02/12	1	12.00	2	11.98	12.00	-1	2,014	-0.05%
2020/02/11	0	0.00	1	11.80	11.85	-1	2,022	-0.05%
2020/02/10	2	11.80	0	0.00	11.80	2	2,039	0.10%
2020/02/07	2	11.98	2	11.95	11.95	0	2,055	0.00%
2020/02/06	5	12.10	0	0.00	12.20	5	2,071	0.24%
2020/02/05	17	12.03	0	0.00	12.00	17	2,099	0.81%
2020/02/04	3	12.13	11	12.16	12.20	-8	2,090	-0.38%
2020/02/03	13	11.97	11	11.94	12.25	2	2,085	0.10%
2020/01/31	2	11.90	30	12.20	12.10	-28	1,984	-1.41%
2020/01/30	12	12.17	0	0.00	12.10	12	2,029	0.59%
2020/01/20	1	13.40	13	13.42	13.40	-12	1,977	-0.61%
2020/01/17	2	13.30	4	13.29	13.40	-2	1,972	-0.10%
2020/01/16	0	0.00	4	13.25	13.20	-4	1,994	-0.20%
2020/01/15	1	13.20	0	0.00	13.20	1	2,058	0.05%
2020/01/14	22	13.35	5	13.41	13.35	17	2,190	0.78%
2020/01/13	0	0.00	2	13.18	13.35	-2	2,261	-0.09%
2020/01/10	5	12.83	0	0.00	12.85	5	2,268	0.22%
2020/01/08	10	12.92	0	0.00	12.85	10	2,309	0.43%
2020/01/07	1	13.05	0	0.00	13.10	1	2,392	0.04%
2020/01/06	2	13.15	12	13.15	13.30	-10	2,389	-0.42%
2020/01/03	1	13.45	0	0.00	13.35	1	2,260	0.04%
2020/01/02	3	13.62	5	13.80	13.75	-2	2,229	-0.09%
2019/12/31	1	13.60	25	13.65	13.55	-24	2,179	-1.10%
2019/12/30	5	13.86	2	13.75	13.85	3	2,216	0.14%
2019/12/27	8	13.68	7	13.62	13.70	1	2,159	0.05%
2019/12/26	2	13.10	0	0.00	13.35	2	2,021	0.10%
2019/12/25	0	0.00	5	13.06	13.10	-5	2,030	-0.25%
2019/12/23	21	13.30	0	0.00	13.20	21	2,286	0.92%
2019/12/19	0	0.00	10	13.15	13.15	-10	2,500	-0.40%
2019/12/13	1	13.00	1	13.05	13.00	0	2,679	0.00%
2019/12/12	0	0.00	1	13.20	13.20	-1	2,756	-0.04%
2019/12/11	10	13.10	0	0.00	13.15	10	2,781	0.36%
2019/12/10	10	13.25	0	0.00	13.25	10	2,797	0.36%
2019/12/09	8	13.45	4	13.45	13.40	4	2,854	0.14%
2019/12/06	1	13.10	0	0.00	13.10	1	2,821	0.04%
2019/12/05	1	13.05	1	13.15	13.10	0	2,825	0.00%
2019/12/04	2	12.80	0	0.00	12.80	2	2,849	0.07%
2019/12/03	0	0.00	10	12.85	12.95	-10	2,934	-0.34%
2019/12/02	5	12.75	10	12.75	12.75	-5	3,041	-0.16%
2019/11/27	2	13.05	0	0.00	13.05	2	3,343	0.06%
2019/11/26	0	0.00	5	13.08	13.05	-5	3,362	-0.15%
2019/11/25	1	12.95	0	0.00	13.00	1	3,375	0.03%
2019/11/22	52	13.01	0	0.00	13.00	52	3,399	1.53%
2019/11/21	1	12.95	0	0.00	13.00	1	3,435	0.03%
2019/11/20	0	0.00	1	13.20	13.15	-1	3,473	-0.03%
2019/11/19	2	13.00	0	0.00	13.20	2	3,476	0.06%
2019/11/14	0	0.00	5	12.85	12.80	-5	3,585	-0.14%
2019/11/13	3	13.05	0	0.00	13.00	3	3,597	0.08%
2019/11/11	7	13.06	0	0.00	13.00	7	3,699	0.19%
2019/11/07	14	13.31	0	0.00	13.35	14	3,680	0.38%
2019/11/06	1	13.70	14	13.60	13.60	-13	3,656	-0.36%
2019/11/05	1	13.80	4	13.80	13.80	-3	3,641	-0.08%
2019/11/04	12	13.85	5	13.92	13.85	7	3,642	0.19%
2019/10/31	3	13.95	29	13.95	13.85	-26	3,748	-0.69%
2019/10/30	0	0.00	2	14.05	14.10	-2	3,746	-0.05%
2019/10/29	6	14.07	7	14.14	13.95	-1	3,808	-0.03%
2019/10/28	0	0.00	41	14.27	14.30	-41	3,794	-1.08%
2019/10/25	2	14.40	2	14.43	14.30	0	3,812	0.00%
2019/10/24	11	14.40	1	14.35	14.40	10	3,826	0.26%
2019/10/23	21	14.42	3	14.45	14.35	18	3,962	0.45%
2019/10/22	20	14.38	31	14.25	14.20	-11	3,960	-0.28%
2019/10/21	40	14.33	52	14.16	14.50	-12	3,834	-0.31%
2019/10/18	20	13.98	20	13.95	13.90	0	3,686	0.00%
2019/10/17	2	13.90	7	13.94	13.95	-5	3,712	-0.13%
2019/10/16	4	13.96	0	0.00	13.90	4	3,700	0.11%
2019/10/15	30	14.20	3	14.13	14.20	27	3,667	0.74%
2019/10/14	0	0.00	1	13.75	13.75	-1	3,580	-0.03%
2019/10/09	3	13.65	0	0.00	13.70	3	3,634	0.08%
2019/10/08	2	13.85	0	0.00	13.80	2	3,665	0.05%
2019/10/07	4	14.03	37	14.28	13.95	-33	3,659	-0.90%
2019/10/04	35	14.10	0	0.00	14.20	35	3,637	0.96%
2019/10/01	1	14.15	0	0.00	13.95	1	3,562	0.03%
2019/09/27	5	14.33	0	0.00	14.15	5	3,532	0.14%
2019/09/26	5	14.25	11	14.14	14.25	-6	3,413	-0.18%
2019/09/24	13	14.08	18	14.01	13.90	-5	3,314	-0.15%
2019/09/23	23	14.03	0	0.00	14.25	23	3,124	0.74%
2019/09/17	25	13.45	0	0.00	13.45	25	2,919	0.86%
2019/09/12	4	13.38	0	0.00	13.35	4	2,793	0.14%
2019/09/11	3	13.40	0	0.00	13.30	3	2,831	0.11%
2019/09/09	2	14.10	5.1	14.02	14.00	-3.1	2,734	-0.11%
2019/09/06	2	14.15	0	0.00	14.00	2	2,722	0.07%
2019/09/05	2	14.35	8	14.43	14.35	-6	2,688	-0.22%
2019/09/04	8	14.34	2	14.25	14.55	6	2,599	0.23%
2019/09/03	2	14.05	0	0.00	13.90	2	2,483	0.08%
2019/09/02	0	0.00	1	13.80	13.85	-1	2,456	-0.04%
2019/08/30	23	14.27	38	14.40	13.70	-15	2,424	-0.62%
2019/08/28	2	13.90	0	0.00	13.85	2	2,138	0.09%
2019/08/27	3	13.90	0	0.00	13.85	3	2,120	0.14%
2019/08/26	2	13.93	4	14.08	13.85	-2	2,119	-0.09%
2019/08/23	0	0.00	3	14.00	14.00	-3	2,087	-0.14%
2019/08/21	1	13.95	1	14.00	14.00	0	2,022	0.00%
2019/08/20	9	14.26	5	14.06	13.85	4	1,998	0.20%
2019/08/19	0	0.00	25	13.87	13.80	-25	1,995	-1.25%
2019/08/16	1	13.40	1	13.50	13.50	0	1,979	0.00%
2019/08/14	7	13.26	1	13.15	13.20	6	1,928	0.31%
2019/08/13	2	12.85	0	0.00	12.80	2	1,841	0.11%
2019/08/12	1	13.20	1	13.10	13.05	0	1,837	0.00%
2019/08/08	20	13.00	1	13.00	13.05	19	1,833	1.04%
2019/08/07	10	13.05	1	13.05	12.90	9	1,833	0.49%
2019/08/06	2	12.93	10	12.76	13.05	-8	1,838	-0.44%
2019/08/05	11	13.46	60	13.74	13.30	-49	1,813	-2.70%
2019/08/02	12	13.73	17	13.85	14.00	-5	1,771	-0.28%
2019/08/01	10	13.80	2	13.80	13.80	8	1,688	0.47%
2019/07/31	60	13.90	93	13.71	13.90	-33	1,667	-1.98%
2019/07/30	11	13.64	16	13.91	14.00	-5	1,604	-0.31%
2019/07/29	12	13.90	1	14.10	13.85	11	1,560	0.70%
2019/07/26	3	13.70	24	13.83	13.85	-21	1,531	-1.37%
2019/07/25	20	13.79	4	13.80	13.80	16	1,493	1.07%
2019/07/24	22	13.26	5	13.32	13.40	17	1,320	1.29%
2019/07/23	2	13.10	6.4	13.05	13.10	-4.4	1,265	-0.35%
2019/07/22	1	12.95	0	0.00	12.90	1	1,255	0.08%
2019/07/19	27	13.00	31	13.05	12.95	-4	1,276	-0.31%
2019/07/18	0	0.00	3	12.80	12.70	-3	1,228	-0.24%
2019/07/17	6	12.71	1	12.75	12.75	5	1,234	0.41%
2019/07/16	0	0.00	29	12.82	12.75	-29	1,232	-2.35%
2019/07/15	13	13.02	0	0.00	12.85	13	1,227	1.06%
2019/07/12	24	13.10	1	13.05	13.10	23	1,196	1.92%
2019/07/11	2	12.90	0	0.00	12.90	2	1,162	0.17%
2019/07/10	1	13.00	0	0.00	13.00	1	1,178	0.08%
2019/07/08	14	12.91	5	12.95	12.85	9	1,294	0.70%
2019/07/03	34	12.84	0	0.00	12.70	34	1,363	2.49%
2019/07/02	1	12.95	6	13.01	12.95	-5	1,401	-0.36%
2019/07/01	20	12.60	0	0.00	12.75	20	1,371	1.46%
2019/06/27	0	0.00	1	12.25	12.30	-1	1,436	-0.07%
2019/06/24	1	12.05	0	0.00	12.10	1	1,466	0.07%
2019/06/20	2	12.15	0	0.00	12.20	2	1,495	0.13%
2019/06/19	1	12.00	0	0.00	12.00	1	1,519	0.07%
2019/06/17	0	0.00	1	12.00	12.00	-1	1,570	-0.06%
2019/06/12	1	12.05	0	0.00	12.05	1	2,038	0.05%
2019/06/11	0	0.00	1	12.00	12.00	-1	2,148	-0.05%
2019/05/31	0	0.00	1	12.20	12.25	-1	2,249	-0.04%
2019/05/30	0	0.00	1	12.10	12.00	-1	2,229	-0.04%
2019/05/24	3	12.23	1	12.00	12.00	2	2,309	0.09%
2019/05/22	0	0.00	3	11.82	11.75	-3	2,291	-0.13%
2019/05/21	0	0.00	5	11.60	11.90	-5	2,466	-0.20%
2019/05/20	0	0.00	4	11.65	11.55	-4	2,505	-0.16%
2019/05/17	2	11.63	0	0.00	11.55	2	2,590	0.08%
2019/05/16	0	0.00	18	11.83	11.65	-18	2,786	-0.65%
2019/05/10	0	0.00	2	11.90	11.60	-2	2,917	-0.07%
2019/05/09	12	11.91	1	12.20	11.85	11	2,903	0.38%
2019/05/08	0	0.00	3	12.20	12.20	-3	2,885	-0.10%
2019/05/07	0	0.00	10	12.33	12.35	-10	2,888	-0.35%
2019/05/06	2	12.20	1	12.35	12.25	1	2,889	0.03%
2019/04/30	6	12.77	0	0.00	12.70	6	2,900	0.21%
2019/04/25	2	13.30	0	0.00	13.35	2	3,012	0.07%
2019/04/22	3	13.30	0	0.00	13.15	3	3,043	0.10%
2019/04/19	3	13.17	5	13.10	13.20	-2	3,036	-0.07%
2019/04/18	8	13.18	1	13.40	13.05	7	3,025	0.23%
2019/04/15	5	13.75	5	13.55	13.65	0	2,985	0.00%
2019/04/12	7	13.61	1	13.65	13.45	6	2,889	0.21%
2019/04/11	1	13.35	0	0.00	13.50	1	2,840	0.04%
2019/04/10	1	13.50	0	0.00	13.50	1	2,800	0.04%
2019/04/09	1	13.65	0	0.00	13.65	1	2,769	0.04%
2019/04/08	1	13.65	0	0.00	13.60	1	2,758	0.04%
2019/04/02	1	13.70	1	13.70	13.70	0	2,690	0.00%
2019/04/01	2	13.40	1	13.40	13.50	1	2,620	0.04%
2019/03/29	1	13.35	0	0.00	13.40	1	2,587	0.04%
2019/03/28	3	13.28	0	0.00	13.30	3	2,586	0.12%
2019/03/27	1	13.50	0	0.00	13.40	1	2,581	0.04%
2019/03/26	0	13.35	0	0.00	13.35	0	2,552	0.00%
2019/03/22	0	13.55	0	0.00	13.55	0	2,532	0.00%
2019/03/21	1	13.75	0	0.00	13.75	1	2,505	0.04%
2019/03/20	1	13.90	11	14.00	14.00	-10	2,476	-0.40%
2019/03/19	0	0.00	1	13.60	13.70	-1	2,393	-0.04%
2019/03/18	15	13.74	6	13.76	13.90	9	2,332	0.39%
2019/03/15	1	13.15	5	13.35	13.40	-4	2,043	-0.20%
2019/03/14	16	13.24	13	13.15	13.00	3	1,940	0.15%
2019/03/13	0	0.00	3	13.08	13.25	-3	1,902	-0.16%
2019/02/25	5	13.05	5	12.95	12.95	0	1,970	0.00%
2019/02/22	0	0.00	4	12.95	12.95	-4	1,970	-0.20%
2019/02/21	3	12.97	0	0.00	12.90	3	1,982	0.15%
2019/02/20	25	13.28	26	13.19	13.30	-1	1,952	-0.05%
2019/02/19	0	0.00	3	12.85	13.15	-3	1,808	-0.17%
2019/02/18	0	0.00	6	12.70	12.95	-6	1,770	-0.34%
2019/02/15	25	13.00	37	12.94	12.70	-12	1,686	-0.71%
2019/02/14	0	0.00	29	12.32	12.60	-29	1,481	-1.96%
2019/02/13	0	0.00	3	12.18	12.10	-3	1,419	-0.21%
2019/02/12	5	11.95	0	0.00	12.00	5	1,374	0.36%
2019/02/11	4	11.83	3	12.00	12.05	1	1,370	0.07%
2019/01/30	3	11.70	0	0.00	11.60	3	1,328	0.23%
2019/01/29	0	0.00	1	11.70	11.70	-1	1,324	-0.08%
2019/01/23	1	11.95	1	11.70	11.70	0	1,342	0.00%
2019/01/22	1	11.75	0	0.00	11.80	1	1,356	0.07%
2019/01/18	17	11.77	24	11.84	11.75	-7	1,382	-0.51%
2019/01/15	26	11.47	18	11.53	11.40	8	1,380	0.58%
2019/01/09	2	11.45	0	0.00	11.35	2	1,317	0.15%
2019/01/07	0	0.00	1	11.10	11.00	-1	1,327	-0.08%
2019/01/04	1	10.90	0	0.00	10.90	1	1,356	0.07%
2018/12/20	39	11.20	0	0.00	11.05	39	1,464	2.66%
2018/12/18	1	11.50	0	0.00	11.50	1	1,457	0.07%
2018/12/17	23	11.80	0	0.00	11.75	23	1,463	1.57%
2018/12/11	0	11.90	0	0.00	11.80	0	1,473	0.00%
2018/12/10	0	0.00	24	11.71	11.70	-24	1,478	-1.62%
2018/12/07	6	12.10	9	12.00	12.05	-3	1,482	-0.20%
2018/12/06	105	12.28	75	11.94	11.80	30	1,466	2.05%	大買/
2018/12/05	0	0.00	7	12.31	12.65	-7	1,409	-0.50%
2018/12/03	0	0.00	1	12.15	12.25	-1	1,439	-0.07%
2018/11/30	1	11.95	0	0.00	11.90	1	1,408	0.07%
2018/11/29	1	11.70	27	11.71	11.70	-26	1,378	-1.89%
2018/11/28	0	0.00	11	11.75	11.70	-11	1,367	-0.80%
2018/11/27	2	11.70	59	11.74	11.75	-57	1,367	-4.17%
2018/11/26	2	11.40	2	11.38	11.50	0	1,316	0.00%
2018/11/22	0	0.00	5	11.05	11.05	-5	1,298	-0.39%
2018/11/21	10	11.33	10	11.40	11.35	0	1,290	0.00%
2018/11/20	3	11.30	2	11.35	11.30	1	1,257	0.08%
2018/11/19	0	0.00	2	11.10	11.20	-2	1,219	-0.16%
2018/11/16	5	10.88	3	11.05	10.95	2	1,208	0.17%
2018/10/29	1	9.70	10	9.71	10.10	-9	1,670	-0.54%
2018/10/26	1	9.80	0	0.00	9.85	1	1,668	0.06%
2018/10/25	50	10.30	0	0.00	10.20	50	1,646	3.04%
2018/10/24	2	10.90	1	10.80	10.80	1	1,622	0.06%
2018/10/23	10	11.05	10	10.95	11.00	0	1,611	0.00%
2018/10/19	0	0.00	1	10.55	10.60	-1	1,542	-0.06%
2018/10/16	0	0.00	15	10.96	10.85	-15	1,554	-0.96%
2018/10/12	0	0.00	1	10.80	10.75	-1	1,567	-0.06%
2018/10/11	0	11.10	0	0.00	11.05	0	1,569	0.00%
2018/10/09	2	12.20	0	0.00	12.25	2	1,609	0.12%
2018/10/03	1	13.30	0	0.00	13.15	1	1,696	0.06%
2018/09/28	1	13.35	0	0.00	13.15	1	1,792	0.06%
2018/09/25	3	13.15	1	13.15	13.15	2	1,848	0.11%
2018/09/19	0	0.00	1	13.10	13.05	-1	1,929	-0.05%
2018/09/17	1	12.85	0	0.00	12.85	1	2,167	0.05%
2018/09/11	2	12.00	2	12.35	12.45	0	2,653	0.00%
2018/09/10	4	12.49	0	0.00	12.00	4	2,869	0.14%
2018/09/07	2	13.15	5	12.95	12.85	-3	2,941	-0.10%
2018/09/04	1	13.65	0	0.00	13.70	1	3,078	0.03%
2018/09/03	3	13.75	0	0.00	13.55	3	3,103	0.10%
2018/08/31	1	13.95	0	0.00	14.00	1	3,128	0.03%
2018/08/29	0	0.00	10	13.78	13.80	-10	3,510	-0.28%
2018/08/28	1	13.80	1	13.85	13.75	0	3,540	0.00%
2018/08/24	1	13.55	0	0.00	13.50	1	3,594	0.03%
2018/08/23	4	13.54	0	0.00	13.55	4	3,620	0.11%
2018/08/22	1	13.55	0	0.00	13.55	1	3,857	0.03%
2018/08/21	2	13.43	0	0.00	13.45	2	3,882	0.05%
2018/08/17	1	13.85	0	0.00	13.60	1	3,997	0.03%
2018/08/16	1	13.65	0	0.00	13.65	1	4,054	0.02%
2018/08/15	23	14.31	0	0.00	13.95	23	4,070	0.56%
2018/08/14	13	14.44	100	14.48	14.30	-87	4,042	-2.15%
2018/08/13	3	14.70	0	0.00	14.70	3	4,017	0.07%
2018/08/09	111	15.88	10.1	15.80	15.75	100.9	3,956	2.55%	大買/
2018/08/08	30	15.46	16	15.64	15.70	14	3,824	0.37%
2018/08/07	6	15.50	10	15.35	15.30	-4	3,776	-0.11%
2018/08/06	0	0.00	2	15.10	15.10	-2	3,711	-0.05%
2018/08/03	1	14.95	0	0.00	15.00	1	3,726	0.03%
2018/08/02	1	14.95	0	0.00	14.90	1	3,769	0.03%
2018/08/01	1	14.90	1	15.00	15.00	0	3,772	0.00%
2018/07/31	1	14.80	0	0.00	14.80	1	3,790	0.03%
2018/07/26	7	14.90	0	0.00	14.80	7	3,842	0.18%
2018/07/25	0	0.00	2	14.85	14.85	-2	3,844	-0.05%
2018/07/24	5	14.90	0	0.00	14.90	5	3,851	0.13%
2018/07/20	6	14.95	0	0.00	14.95	6	3,877	0.15%
2018/07/19	3	15.12	2	15.33	14.95	1	3,880	0.03%
2018/07/18	0	0.00	1	15.15	15.20	-1	3,874	-0.03%
2018/07/17	3	15.20	3	15.13	15.20	0	3,862	0.00%
2018/07/16	2	14.95	3	15.03	15.00	-1	3,782	-0.03%
2018/07/12	2	14.45	2	14.65	14.65	0	3,820	0.00%
2018/07/11	7	15.13	0	0.00	15.10	7	3,814	0.18%
2018/07/10	2	15.00	0	0.00	15.00	2	3,780	0.05%
2018/07/09	2.1	15.13	0	0.00	15.15	2.1	3,776	0.06%
2018/07/06	0	0.00	1	15.10	15.10	-1	3,775	-0.03%
2018/07/04	1	15.30	0	0.00	15.45	1	3,736	0.03%
2018/07/03	1	15.50	0	0.00	15.35	1	3,736	0.03%
2018/07/02	2	15.90	0	0.00	15.60	2	3,735	0.05%
2018/06/29	13	15.85	2	15.80	15.85	11	3,739	0.29%
2018/06/28	3	15.88	1	16.10	15.75	2	3,750	0.05%
2018/06/27	18	16.47	11	16.21	16.20	7	3,731	0.19%
2018/06/26	1	16.00	0	0.00	16.35	1	3,543	0.03%
2018/06/25	1	16.30	0	0.00	16.25	1	3,501	0.03%
2018/06/22	2	17.03	20	17.03	16.50	-18	3,494	-0.52%
2018/06/21	4	16.68	17	16.76	16.70	-13	3,302	-0.39%
2018/06/20	9	15.89	6	16.19	16.25	3	3,196	0.09%
2018/06/19	7	16.58	12	16.82	16.20	-5	3,176	-0.16%
2018/06/15	0	0.00	6	16.59	16.65	-6	3,056	-0.20%
2018/06/13	0	0.00	2	16.28	16.30	-2	3,055	-0.07%
2018/06/12	1	16.35	1	16.50	16.35	0	3,137	0.00%
2018/06/11	2	16.10	35	16.13	16.20	-33	3,168	-1.04%
2018/06/08	8	16.16	0	0.00	16.10	8	3,167	0.25%
2018/06/07	29	16.47	9	16.53	16.40	20	3,226	0.62%
2018/06/06	14	16.03	13	15.93	16.35	1	2,979	0.03%
2018/06/05	5	15.67	0	0.00	15.55	5	2,900	0.17%
2018/06/04	3	15.53	0	0.00	15.55	3	3,001	0.10%
2018/06/01	1	15.70	0	0.00	15.45	1	3,066	0.03%
2018/05/31	9	15.46	15	15.51	15.50	-6	3,048	-0.20%
2018/05/30	21	15.57	8	15.57	15.65	13	3,123	0.42%
2018/05/29	3	15.45	3	15.35	15.35	0	2,903	0.00%
2018/05/28	4	15.46	5	15.64	15.50	-1	2,909	-0.03%
2018/05/24	15	15.00	15	15.05	15.10	0	2,850	0.00%
2018/05/22	0	0.00	1	14.80	14.55	-1	2,886	-0.03%
2018/05/21	0	0.00	1	14.60	14.65	-1	2,912	-0.03%
2018/05/18	1	14.35	0	0.00	14.25	1	2,938	0.03%
2018/05/14	0	0.00	3	14.47	14.50	-3	3,279	-0.09%
2018/05/11	2	14.53	2	14.63	14.45	0	3,386	0.00%
2018/05/10	3	14.68	3	14.90	14.65	0	3,504	0.00%
2018/05/04	1	14.20	0	0.00	14.15	1	4,296	0.02%
2018/05/03	1	14.15	0	0.00	14.15	1	4,969	0.02%
2018/04/30	1	14.30	1	14.45	14.50	0	5,666	0.00%
2018/04/26	2	14.38	1	14.30	14.05	1	5,839	0.02%
2018/04/25	1	14.55	0	0.00	14.50	1	5,945	0.02%
2018/04/24	2	14.75	0	0.00	14.70	2	5,961	0.03%
2018/04/23	2	15.10	0	0.00	15.05	2	5,961	0.03%
2018/04/20	1	15.35	0	0.00	15.35	1	6,038	0.02%
2018/04/19	21	15.64	24	15.65	15.60	-3	6,070	-0.05%
2018/04/18	2	15.10	0	0.00	15.10	2	6,012	0.03%
2018/04/16	10	15.50	0	0.00	15.40	10	6,053	0.17%
2018/04/13	1	15.70	0	0.00	15.55	1	6,067	0.02%
2018/04/12	0	0.00	2	15.45	15.65	-2	6,109	-0.03%
2018/04/10	2	15.60	3	15.55	15.45	-1	6,174	-0.02%
2018/04/09	4	15.62	21	15.70	15.55	-17	6,261	-0.27%
2018/04/02	2	15.95	0	0.00	15.95	2	6,350	0.03%
2018/03/28	1	15.85	2	15.90	15.85	-1	6,373	-0.02%
2018/03/27	1	16.00	2	16.10	16.05	-1	6,474	-0.02%
2018/03/26	0	16.00	0	0.00	15.90	0	6,509	0.00%
2018/03/23	7	15.68	5	15.65	15.65	2	6,531	0.03%
2018/03/22	6	16.22	0	0.00	16.05	6	6,553	0.09%
2018/03/21	17	16.35	0	0.00	16.45	17	6,503	0.26%
2018/03/20	2	16.30	0	0.00	16.25	2	6,466	0.03%
2018/03/19	2	16.43	5	16.50	16.45	-3	6,457	-0.05%
2018/03/16	0	0.00	10	16.48	16.70	-10	6,358	-0.16%
2018/03/15	0	0.00	1	16.55	16.45	-1	6,261	-0.02%
2018/03/14	1	16.30	0	0.00	16.20	1	6,220	0.02%
2018/03/13	24	16.40	5	16.47	16.30	19	6,256	0.30%
2018/03/12	3	16.40	0	0.00	16.30	3	6,197	0.05%
2018/03/09	4	16.36	7	16.46	16.30	-3	6,248	-0.05%
2018/03/08	37	16.67	21	16.77	16.55	16	6,314	0.25%
2018/03/07	15	16.15	0	0.00	16.30	15	6,219	0.24%
2018/03/06	0	0.00	2	15.90	15.90	-2	6,232	-0.03%
2018/03/05	17	15.95	1	16.10	15.90	16	6,277	0.25%
2018/03/02	5	15.83	0	0.00	16.05	5	6,227	0.08%
2018/02/27	3	16.15	1	16.35	16.05	2	6,356	0.03%
2018/02/23	0	0.00	2	16.60	16.40	-2	6,473	-0.03%
2018/02/22	0	0.00	2	15.80	15.85	-2	6,397	-0.03%
2018/02/21	1	15.50	0	0.00	15.75	1	6,423	0.02%
2018/02/12	5	15.20	0	0.00	15.20	5	6,439	0.08%
2018/02/09	11	14.80	5	15.05	15.20	6	6,477	0.09%
2018/02/08	8	15.73	1	15.70	15.75	7	6,456	0.11%
2018/02/07	3	16.20	30	16.26	16.05	-27	6,435	-0.42%
2018/02/06	7	16.04	4	16.13	15.70	3	6,511	0.05%
2018/02/05	3	17.17	2	17.20	17.30	1	6,477	0.02%
2018/02/02	12	18.12	11	18.00	18.00	1	6,492	0.02%
2018/02/01	2	17.80	20	18.09	17.85	-18	7,139	-0.25%
2018/01/31	34	18.35	5	18.39	18.25	29	7,161	0.40%
2018/01/30	5	18.84	20	18.78	18.45	-15	7,301	-0.21%
2018/01/29	10	18.20	2	18.30	18.10	8	6,903	0.12%
2018/01/26	18	18.51	68	18.46	18.40	-50	6,818	-0.73%
2018/01/25	42	17.73	79	17.86	18.00	-37	6,221	-0.59%
2018/01/24	0	0.00	10	17.36	17.30	-10	5,782	-0.17%
2018/01/22	16	17.24	6	17.10	16.90	10	5,859	0.17%
2018/01/19	26	16.88	50	16.82	16.95	-24	6,149	-0.39%
2018/01/18	0	0.00	5	16.65	16.60	-5	6,113	-0.08%
2018/01/16	0	0.00	1	16.40	16.85	-1	6,922	-0.01%
2018/01/15	0	0.00	2	16.50	16.45	-2	7,526	-0.03%
2018/01/12	2	16.38	0	0.00	16.35	2	7,554	0.03%
2018/01/11	2	16.20	2	16.20	16.15	0	7,633	0.00%
2018/01/10	2	16.43	20	16.45	16.30	-18	7,688	-0.23%
2018/01/08	2	17.20	4	16.93	16.60	-2	8,199	-0.02%
2018/01/03	1	17.05	2	17.15	16.85	-1	8,432	-0.01%
2018/01/02	3	16.50	6	16.67	17.00	-3	8,363	-0.04%