廣運 (6125)-玉山-高雄券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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

廣運 (6125)籌碼相關－玉山-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

玉山-高雄券商分點個股進出
玉山-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
2024/05/17	4	91.60	24.2	92.16	92.00	-20.2	26,564	-0.08%
2024/05/16	32	91.26	16	92.61	90.70	16	26,981	0.06%
2024/05/15	25.2	91.88	9	91.37	90.80	16.2	27,304	0.06%
2024/05/14	17	92.30	60.1	92.77	93.00	-43.1	27,389	-0.16%
2024/05/13	27	90.47	43.6	91.43	91.00	-16.6	27,000	-0.06%
2024/05/10	81	84.38	12	85.52	87.60	69	26,666	0.26%
2024/05/09	28	86.27	5	86.38	85.30	23	26,496	0.09%
2024/05/08	8	87.25	4	87.15	87.10	4	26,371	0.02%
2024/05/07	44.1	87.65	16	87.94	87.50	28.1	26,431	0.11%
2024/05/06	26.3	90.61	20	91.70	89.70	6.3	26,141	0.02%
2024/05/03	28	90.77	41	91.67	89.50	-13	25,882	-0.05%
2024/05/02	43	90.82	13	90.70	90.40	30	25,535	0.12%
2024/04/30	33.4	92.32	35	92.54	91.70	-1.7	25,338	-0.01%
2024/04/29	26.2	92.35	15.5	93.67	90.00	10.7	24,846	0.04%
2024/04/26	37.3	92.22	41	91.93	91.70	-3.7	24,454	-0.02%
2024/04/25	49	90.77	68	90.97	90.50	-19	23,795	-0.08%
2024/04/24	95.2	91.68	67.1	92.29	90.20	28.1	23,062	0.12%
2024/04/23	23	86.05	46.2	86.46	87.40	-23.2	21,598	-0.11%
2024/04/22	78	86.03	24.1	85.73	80.60	53.9	21,112	0.26%
2024/04/19	67	85.73	96	85.68	87.30	-29	20,636	-0.14%
2024/04/18	35	84.71	58.4	85.05	84.20	-23.4	20,040	-0.12%
2024/04/17	12.1	80.95	84.8	83.51	85.00	-72.7	19,670	-0.37%
2024/04/16	10	75.47	7	75.41	77.30	3	19,260	0.02%
2024/04/15	20.4	78.35	5.3	79.04	78.20	15.2	19,208	0.08%
2024/04/12	20.2	80.43	12	81.18	80.00	8.2	19,133	0.04%
2024/04/11	23.1	81.53	16.1	81.62	81.00	7	19,030	0.04%
2024/04/10	18.2	83.01	4	82.95	82.40	14.2	19,007	0.07%
2024/04/09	15	84.20	15	84.05	84.50	0	18,905	0.00%
2024/04/08	11.2	84.50	21.1	84.77	84.00	-9.9	18,859	-0.05%
2024/04/03	12	81.17	28	81.37	81.20	-16	19,123	-0.08%
2024/04/02	20.1	81.53	14	81.93	80.80	6.1	19,179	0.03%
2024/04/01	18	83.71	12	83.71	83.00	6	19,042	0.03%
2024/03/29	37.1	84.44	38.3	85.47	82.80	-1.2	18,968	-0.01%
2024/03/28	9.1	84.75	9	85.11	84.50	0.1	18,697	0.00%
2024/03/27	19.1	85.57	11	85.39	84.00	8.1	18,565	0.04%
2024/03/26	111.4	87.87	69.3	88.61	82.70	42.1	18,330	0.23%	大買/
2024/03/25	21.2	86.10	88.1	87.12	88.40	-66.9	17,386	-0.38%
2024/03/22	10	79.42	8	79.15	80.40	2	16,422	0.01%
2024/03/21	28.2	80.02	8	80.03	79.00	20.2	16,345	0.12%
2024/03/20	9.3	79.31	11	79.24	78.60	-1.7	16,230	-0.01%
2024/03/19	27	79.46	21	79.77	78.90	6	16,135	0.04%
2024/03/18	14	80.61	19	80.82	81.50	-5	16,027	-0.03%
2024/03/15	22.2	79.71	30	80.30	80.00	-7.8	15,920	-0.05%
2024/03/14	32	79.13	25	78.56	78.90	7	15,772	0.04%
2024/03/13	44	82.18	15	83.06	81.70	29	15,553	0.19%
2024/03/12	23.5	82.31	30	82.15	83.70	-6.5	15,019	-0.04%
2024/03/11	26.1	80.21	28	80.25	79.30	-1.9	14,608	-0.01%
2024/03/08	155.1	83.58	204.2	82.99	77.80	-49.1	14,227	-0.35%	大買/大賣/
2024/03/07	99.3	89.20	26.1	87.68	86.10	73.2	13,955	0.52%
2024/03/06	73.2	91.71	80.8	92.81	91.50	-7.5	13,398	-0.06%
2024/03/05	54.5	86.98	32	87.16	87.50	22.5	12,482	0.18%
2024/03/04	69	89.69	51.9	89.94	87.60	17.1	12,213	0.14%
2024/03/01	75.2	88.73	74.1	89.00	86.70	1.1	11,521	0.01%
2024/02/29	31.1	80.99	66.5	82.64	85.20	-35.4	10,326	-0.34%
2024/02/27	54.5	79.43	64	79.20	77.50	-9.5	9,867	-0.10%
2024/02/26	9.1	78.45	42.5	79.25	81.10	-33.4	9,308	-0.36%
2024/02/23	16	75.54	30.1	74.86	73.80	-14.1	9,099	-0.16%
2024/02/22	14	77.24	17.5	77.05	76.50	-3.5	9,437	-0.04%
2024/02/21	22	76.60	36	77.52	77.40	-14	9,754	-0.14%
2024/02/20	34	72.72	18	73.77	74.70	16	9,647	0.17%
2024/02/19	44	74.66	56.5	74.41	74.70	-12.5	9,466	-0.13%
2024/02/16	46.9	68.74	68	68.91	70.80	-21.1	8,888	-0.24%
2024/02/15	17	63.78	51	64.78	66.20	-34	8,301	-0.41%
2024/02/05	2.1	61.71	9	61.61	62.00	-6.9	7,877	-0.09%
2024/02/02	35	62.55	42.6	62.87	62.90	-7.6	7,844	-0.10%
2024/02/01	4.1	61.39	9.2	61.65	61.50	-5.1	7,767	-0.07%
2024/01/31	13	61.08	22	60.98	60.70	-9	7,737	-0.12%
2024/01/30	5	61.52	6	61.92	60.90	-1	7,706	-0.01%
2024/01/29	14	58.41	11	59.41	59.50	3	7,557	0.04%
2024/01/26	8.1	58.65	0	0.00	58.30	8.1	7,559	0.11%
2024/01/25	11	59.61	16	59.78	59.30	-5	7,566	-0.07%
2024/01/24	11	60.77	10	61.40	60.40	1	7,576	0.01%
2024/01/23	30.2	61.56	17	60.95	60.80	13.2	7,604	0.17%
2024/01/22	18.9	61.88	20.6	62.20	62.40	-1.7	7,548	-0.02%
2024/01/19	28.1	59.82	21	60.12	60.60	7.1	7,405	0.10%
2024/01/18	5	58.00	3	58.23	57.90	2	7,372	0.03%
2024/01/17	7.2	59.41	1	59.77	58.60	6.2	7,378	0.08%
2024/01/16	0.3	60.12	1	60.10	60.20	-0.7	7,338	-0.01%
2024/01/15	29.3	60.53	28	60.58	60.00	1.3	7,324	0.02%
2024/01/12	7	58.54	1.2	58.75	58.00	5.9	7,197	0.08%
2024/01/11	7.1	58.61	11	59.43	59.20	-4	7,209	-0.05%
2024/01/10	6	57.73	6	58.22	58.00	0	7,240	0.00%
2024/01/09	12	56.93	7	56.83	56.50	5	7,254	0.07%
2024/01/08	4	59.90	2	58.75	58.50	2	7,235	0.03%
2024/01/05	5	61.00	11	60.24	59.80	-6	7,249	-0.08%
2024/01/04	14	61.21	12	60.47	60.70	2	7,255	0.03%
2024/01/03	14.2	62.85	13.1	62.45	62.20	1.1	7,304	0.02%
2024/01/02	16	63.36	9	63.41	63.70	7	7,283	0.10%
2023/12/29	47.3	63.41	77.1	63.99	63.00	-29.8	7,191	-0.41%
2023/12/28	16.1	60.02	37.5	60.09	60.80	-21.4	6,667	-0.32%
2023/12/27	5	57.00	2	56.90	57.10	3	6,550	0.05%
2023/12/26	0	0.00	1	57.10	57.10	-1	6,642	-0.02%
2023/12/25	7	56.67	21	56.45	56.60	-14	6,791	-0.21%
2023/12/22	34	57.39	18.5	57.30	56.90	15.5	6,801	0.23%
2023/12/21	2	56.80	6	57.28	56.80	-4	6,822	-0.06%
2023/12/20	3.2	57.80	16.2	57.49	57.90	-13	6,856	-0.19%
2023/12/19	18.2	56.64	0	0.00	56.60	18.2	6,915	0.26%
2023/12/18	21	57.97	22	57.10	57.00	-1	6,970	-0.01%
2023/12/15	12	58.58	11	58.62	58.20	1	6,999	0.01%
2023/12/14	9	59.49	15	59.81	58.60	-6	7,037	-0.09%
2023/12/13	18	59.22	5	58.70	58.90	13	7,051	0.18%
2023/12/12	16	60.13	5	62.20	59.60	11	7,055	0.16%
2023/12/11	15	60.66	23	60.93	61.30	-8	7,083	-0.11%
2023/12/08	2	63.50	10	62.40	62.80	-8	7,100	-0.11%
2023/12/07	17	63.64	12	64.00	63.30	5	7,440	0.07%
2023/12/06	10	64.32	20	63.95	64.00	-10	7,583	-0.13%
2023/12/05	19	63.45	16.1	63.25	63.00	2.9	7,588	0.04%
2023/12/04	72.4	66.30	34.1	66.70	64.90	38.2	7,571	0.51%
2023/12/01	11	63.93	21	63.71	64.00	-10	7,145	-0.14%
2023/11/30	10	62.41	2	62.10	62.90	8	7,028	0.11%
2023/11/29	8.1	62.78	14	62.79	61.90	-5.9	7,005	-0.08%
2023/11/28	7	62.07	15	62.01	62.00	-8	7,004	-0.11%
2023/11/27	17	62.53	24	61.76	61.50	-7	7,156	-0.10%
2023/11/24	50.1	63.27	49	63.09	63.30	1.1	7,123	0.02%
2023/11/23	44	62.76	52	62.90	62.20	-8	6,995	-0.11%
2023/11/22	28	60.22	8	59.83	59.60	20	6,820	0.29%
2023/11/21	58	62.15	38.8	62.58	62.00	19.2	6,825	0.28%
2023/11/20	34	58.20	47.1	59.42	61.30	-13.1	6,627	-0.20%
2023/11/17	29.2	53.04	39.1	54.13	55.80	-9.9	6,516	-0.15%
2023/11/16	3	50.15	47	49.67	50.80	-44	7,145	-0.62%
2023/11/15	10.7	50.96	7	51.53	50.20	3.7	7,392	0.05%
2023/11/14	1	51.30	0	0.00	50.60	1	7,693	0.01%
2023/11/13	2.1	50.80	1	51.00	51.00	1.1	8,074	0.01%
2023/11/10	1	50.70	1	51.30	50.70	0	8,244	0.00%
2023/11/09	11	50.27	4.1	50.16	49.85	6.9	8,532	0.08%
2023/11/08	0	0.00	1.2	53.65	53.30	-1.2	8,840	-0.01%
2023/11/07	6	53.03	1.2	53.60	52.70	4.9	9,108	0.05%
2023/11/06	3	53.00	3	53.30	53.30	0	9,330	0.00%
2023/11/03	17.1	52.68	0.1	53.30	52.50	17	9,567	0.18%
2023/11/02	17	52.77	9	52.98	52.80	8	9,825	0.08%
2023/11/01	19.1	51.03	5	50.84	51.10	14.1	10,308	0.14%
2023/10/31	3	50.32	46	50.54	49.85	-43	10,723	-0.40%
2023/10/30	1	52.70	3	53.10	52.60	-2	11,077	-0.02%
2023/10/27	3	53.13	4	53.60	52.90	-1	11,407	-0.01%
2023/10/26	24	54.00	0	0.00	53.00	24	11,875	0.20%
2023/10/25	2.1	56.78	8	56.49	55.90	-6	12,230	-0.05%
2023/10/24	14	55.40	1	55.50	55.90	13	13,073	0.10%
2023/10/23	2	54.80	4	55.15	54.60	-2	13,559	-0.01%
2023/10/20	3	53.97	5	54.48	54.60	-2	14,195	-0.01%
2023/10/19	7	55.63	11	55.65	55.70	-4	14,951	-0.03%
2023/10/18	4	55.08	7	55.63	55.00	-3	14,986	-0.02%
2023/10/17	11.5	57.76	3.1	58.50	56.70	8.5	14,982	0.06%
2023/10/16	5.1	58.07	2.6	58.17	58.40	2.5	14,955	0.02%
2023/10/13	4.3	59.71	2	59.65	59.10	2.3	14,941	0.02%
2023/10/12	3.3	60.16	1	60.10	60.50	2.3	14,944	0.02%
2023/10/11	27	60.50	13.5	59.94	59.50	13.5	14,940	0.09%
2023/10/06	6	64.22	7	64.06	63.90	-1	14,856	-0.01%
2023/10/05	6.2	64.03	5	64.04	63.70	1.2	14,871	0.01%
2023/10/04	15.1	63.07	1	61.50	63.20	14.1	14,861	0.09%
2023/10/03	18.1	63.15	7	63.23	62.60	11.1	14,915	0.07%
2023/10/02	13	65.55	24	65.75	64.80	-11	15,031	-0.07%
2023/09/28	13.1	63.87	22.5	64.34	64.20	-9.4	15,080	-0.06%
2023/09/27	3	61.73	1	61.60	62.00	2	15,038	0.01%
2023/09/26	5.2	61.71	6	61.78	61.00	-0.8	15,200	-0.01%
2023/09/25	12	61.95	3	61.77	61.90	9	15,227	0.06%
2023/09/22	7.5	60.77	4	60.98	61.40	3.5	15,349	0.02%
2023/09/21	7	58.89	8.4	59.79	59.50	-1.4	15,359	-0.01%
2023/09/20	5	60.94	12	60.68	60.50	-7	15,458	-0.05%
2023/09/19	3.3	60.94	3.3	61.20	60.70	0	15,624	0.00%
2023/09/18	9.1	61.96	7.3	62.36	61.80	1.9	16,630	0.01%
2023/09/15	4.1	63.44	7	63.63	63.40	-2.9	17,029	-0.02%
2023/09/14	12.2	63.49	12.2	63.93	63.10	0	17,006	0.00%
2023/09/13	8.7	62.35	7.4	62.23	62.70	1.4	16,985	0.01%
2023/09/12	58.7	61.63	70.1	61.53	61.50	-11.4	17,199	-0.07%
2023/09/11	35.6	68.34	19	68.61	68.00	16.6	17,018	0.10%
2023/09/08	20.1	76.13	5	76.60	75.50	15.1	17,221	0.09%
2023/09/07	16.2	78.77	2	78.51	78.20	14.2	17,673	0.08%
2023/09/06	3.3	79.10	15	79.01	78.90	-11.7	17,953	-0.07%
2023/09/05	13	77.82	1.1	77.75	77.50	11.9	18,626	0.06%
2023/09/04	13.3	78.80	1.2	77.90	77.00	12.1	19,046	0.06%
2023/09/01	8.1	79.06	25	78.59	78.90	-16.9	19,801	-0.09%
2023/08/31	25	79.05	3	80.03	80.90	22	20,581	0.11%
2023/08/30	25.2	77.79	7.3	77.70	77.20	17.9	20,991	0.09%
2023/08/29	12.2	76.23	4.1	75.98	76.70	8.1	21,199	0.04%
2023/08/28	20.1	76.88	52	75.26	75.40	-31.9	21,261	-0.15%
2023/08/25	7	78.96	10.1	79.36	80.60	-3.1	21,124	-0.01%
2023/08/24	71.3	82.87	92.7	82.58	80.90	-21.4	21,174	-0.10%
2023/08/23	21.6	82.98	16.8	81.74	81.50	4.8	21,170	0.02%
2023/08/22	105.7	84.24	52.8	83.88	84.00	53	20,851	0.25%	大買/
2023/08/21	30	78.61	29.1	77.62	79.50	0.9	20,219	0.00%
2023/08/18	148.4	74.43	34.5	73.79	72.30	113.9	19,950	0.57%	大買/鉅額交易
2023/08/17	60.1	74.25	49.9	74.31	75.70	10.2	19,720	0.05%
2023/08/16	14	71.35	14.4	71.79	72.50	-0.3	19,390	0.00%
2023/08/15	26.7	72.43	10.1	71.98	71.80	16.6	19,275	0.09%
2023/08/14	30.9	71.77	18.1	70.86	71.30	12.8	18,967	0.07%
2023/08/11	11.2	69.83	32.1	70.13	69.80	-20.8	18,584	-0.11%
2023/08/10	42.4	67.46	37.1	68.08	67.00	5.3	18,311	0.03%
2023/08/09	39.1	71.15	21.4	70.80	70.60	17.7	18,094	0.10%
2023/08/08	27.5	70.42	17.6	69.99	69.90	9.9	17,853	0.06%
2023/08/07	63.4	71.69	77.3	71.66	72.40	-13.9	17,630	-0.08%
2023/08/04	101.5	69.54	93.4	69.63	68.30	8.1	17,160	0.05%	大買/
2023/08/02	31.8	71.27	17.5	71.50	69.30	14.3	16,808	0.09%
2023/08/01	14.8	78.32	13.2	78.25	76.90	1.6	16,673	0.01%
2023/07/31	69.8	81.67	79.7	78.54	77.50	-9.8	16,440	-0.06%
2023/07/28	45.7	83.52	53.2	84.07	83.30	-7.5	15,957	-0.05%
2023/07/27	72.1	87.58	82.8	87.94	84.10	-10.7	15,570	-0.07%
2023/07/26	59.3	89.89	57.1	89.77	86.30	2.2	14,726	0.01%
2023/07/25	86.4	103.77	302.5	101.53	95.80	-216.1	14,249	-1.52%	大賣/鉅額交易
2023/07/24	55.9	101.04	28.2	101.38	103.50	27.7	13,605	0.20%
2023/07/21	1.3	94.08	6	96.17	96.40	-4.7	12,825	-0.04%
2023/07/20	9	87.09	4	86.20	89.70	5	12,819	0.04%
2023/07/19	6	81.98	5	81.38	81.60	1	12,774	0.01%
2023/07/18	2	80.65	3	81.73	81.00	-1	12,836	-0.01%
2023/07/17	7	81.00	0	0.00	83.40	7	12,885	0.05%
2023/07/14	9	79.00	5.3	79.65	79.90	3.8	12,994	0.03%
2023/07/13	1	76.40	18.1	79.00	77.00	-17.1	13,038	-0.13%
2023/07/12	4	77.65	15	76.13	76.40	-11	13,087	-0.08%
2023/07/11	10	79.50	14	77.38	78.40	-4	13,119	-0.03%
2023/07/10	4	77.63	19.1	78.24	76.50	-15.1	13,250	-0.11%
2023/07/07	29.5	84.33	19.2	83.71	83.00	10.3	13,183	0.08%
2023/07/06	18	84.74	35.2	81.70	87.50	-17.2	13,073	-0.13%
2023/07/05	18.1	81.04	19.4	78.23	81.30	-1.3	13,003	-0.01%
2023/07/04	22.3	78.52	26	79.19	81.80	-3.8	13,031	-0.03%
2023/07/03	3	75.60	5	74.88	75.60	-2	12,877	-0.02%
2023/06/30	14	66.42	118.1	68.20	68.80	-104.1	12,849	-0.81%	大賣/鉅額交易
2023/06/29	36.2	63.02	7	63.23	62.60	29.2	12,815	0.23%
2023/06/28	18.7	61.62	4	62.45	62.10	14.7	12,731	0.12%
2023/06/27	49.5	60.36	41	62.35	58.80	8.5	12,580	0.07%
2023/06/26	170.2	65.29	89.1	65.32	65.30	81.1	12,367	0.66%	大買/
2023/06/21	162.1	62.93	32.3	62.94	63.50	129.9	11,328	1.15%	大買/鉅額交易
2023/06/20	25	57.80	13	57.80	57.80	12	10,914	0.11%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	24.1	46.91	31.1	47.46	47.85	-7.1	10,939	-0.06%
2023/06/15	19	45.94	19	46.00	46.05	0	10,667	0.00%
2023/06/14	33.1	45.89	23	46.19	46.00	10.1	10,499	0.10%
2023/06/13	71	44.88	71	45.20	45.30	0	10,174	0.00%
2023/06/12	33.2	42.92	33	43.28	42.75	0.2	9,884	0.00%
2023/06/09	63.1	44.55	226.1	44.65	44.70	-163	9,545	-1.71%	大賣/鉅額交易
2023/06/08	26	42.65	35	42.94	42.30	-9	8,808	-0.10%
2023/06/07	119	42.44	34	42.33	42.20	85	8,347	1.02%	大買/
2023/06/06	64	40.64	40	40.39	41.60	24	7,586	0.32%
2023/06/05	32	40.04	232	40.47	41.50	-200	6,726	-2.97%	大賣/鉅額交易
2023/06/02	24	37.04	31.1	37.71	37.75	-7.1	6,135	-0.11%
2023/06/01	24	33.52	20	33.99	34.35	4	5,841	0.07%
2023/05/31	23.1	34.69	48	34.86	34.50	-24.9	5,684	-0.44%
2023/05/30	22	34.93	1	35.20	34.60	21	5,527	0.38%
2023/05/29	10	34.80	20	34.62	35.10	-10	5,297	-0.19%
2023/05/26	26.1	32.50	23	32.63	32.05	3.1	4,943	0.06%
2023/05/25	24.1	32.21	620.2	32.25	32.65	-596.1	4,861	-12.26%	大賣/鉅額交易
2023/05/24	1.1	31.26	29	31.28	31.35	-27.9	4,635	-0.60%
2023/05/23	2.1	31.03	13	30.96	30.95	-10.9	4,611	-0.24%
2023/05/22	18	30.22	10.6	30.51	30.10	7.4	4,612	0.16%
2023/05/19	3.1	29.86	15	29.87	29.50	-11.9	4,557	-0.26%
2023/05/18	1	29.35	15	29.37	29.40	-14	4,489	-0.31%
2023/05/17	0	0.00	12	29.35	29.30	-12	4,463	-0.27%
2023/05/16	10.6	28.69	4	28.63	28.70	6.6	4,410	0.15%
2023/05/15	2	28.33	0	0.00	28.25	2	4,382	0.05%
2023/05/12	9	28.38	0	0.00	28.60	9	4,397	0.20%
2023/05/11	5.2	28.74	10	28.66	28.30	-4.9	4,428	-0.11%
2023/05/10	38	29.04	2	29.20	29.20	36	4,405	0.82%
2023/05/09	36.1	28.98	14	29.21	28.65	22.1	4,363	0.51%
2023/05/08	49.1	29.65	32	30.05	29.35	17.1	4,261	0.40%
2023/05/05	9.4	32.29	11	32.40	32.60	-1.7	3,986	-0.04%
2023/05/04	5	31.50	5	31.90	31.85	0	3,887	0.00%
2023/05/03	1	31.80	10	31.90	31.50	-9	3,882	-0.23%
2023/05/02	7	31.89	0	0.00	31.75	7	3,932	0.18%
2023/04/28	8	31.63	16	31.71	31.70	-8	3,923	-0.20%
2023/04/27	4	30.89	14	31.18	31.20	-10	3,894	-0.26%
2023/04/26	9	30.92	11	31.05	30.90	-2	3,868	-0.05%
2023/04/25	9	31.09	10	31.28	30.90	-1	3,856	-0.03%
2023/04/24	7	31.44	6	31.28	31.35	1	3,790	0.03%
2023/04/21	23	31.23	19	31.25	31.35	4	3,767	0.11%
2023/04/20	7	31.56	13	31.51	31.10	-6	3,674	-0.16%
2023/04/19	3	32.40	27	32.24	32.05	-24	3,592	-0.67%
2023/04/18	4	31.50	7.3	31.57	31.50	-3.3	3,436	-0.10%
2023/04/17	10	31.78	5.3	31.66	31.50	4.7	3,365	0.14%
2023/04/14	10	31.01	41.4	31.00	31.20	-31.4	3,253	-0.97%
2023/04/13	13	30.92	25.3	31.32	31.20	-12.3	3,171	-0.39%
2023/04/12	0	0.00	0.1	30.65	30.40	-0.1	3,006	0.00%
2023/04/11	11	30.50	2.3	30.45	30.20	8.7	2,980	0.29%
2023/04/10	19	30.15	2.4	30.44	30.70	16.7	2,917	0.57%
2023/04/07	14	30.18	13	30.11	29.90	1	2,834	0.04%
2023/04/06	5	29.03	4	29.18	29.30	1	2,738	0.04%
2023/03/31	26.2	29.27	26	29.23	29.05	0.2	2,708	0.01%
2023/03/30	7.1	29.36	5	29.38	29.50	2.1	2,665	0.08%
2023/03/29	10	28.68	0	0.00	28.65	10	2,532	0.39%
2023/03/28	26	28.80	0	0.00	28.65	26	2,550	1.02%
2023/03/27	0	0.00	2	29.40	29.30	-2	2,527	-0.08%
2023/03/24	44.3	29.28	0	0.00	29.15	44.3	2,521	1.76%
2023/03/23	55	29.40	1	29.40	29.35	54	2,499	2.16%
2023/03/22	1	29.60	11	30.07	29.35	-10	2,487	-0.40%
2023/03/21	118	29.43	1	29.80	29.50	117	2,414	4.85%	大買/鉅額交易
2023/03/20	290	29.44	0	0.00	29.45	290	2,387	12.15%	大買/鉅額交易
2023/03/17	150	29.03	13	29.05	29.10	137	2,415	5.67%	大買/鉅額交易
2023/03/16	63	28.47	5.3	28.19	28.30	57.8	2,370	2.44%
2023/03/15	9	29.50	26.3	29.19	29.35	-17.3	2,328	-0.74%
2023/03/14	4	28.21	12.1	28.20	28.05	-8.1	2,136	-0.38%
2023/03/13	13.1	27.23	1	27.65	27.65	12.1	2,243	0.54%
2023/03/10	17	27.98	1	27.75	27.75	16	2,264	0.71%
2023/03/09	12.1	28.74	21	29.09	28.60	-8.9	2,265	-0.39%
2023/03/08	4	28.45	12	28.39	28.70	-8	2,226	-0.36%
2023/03/07	8	27.98	16	28.09	28.00	-8	2,162	-0.37%
2023/03/03	3	27.53	1	27.65	27.55	2	2,134	0.09%
2023/03/02	1.3	27.68	0	0.00	27.80	1.3	2,120	0.06%
2023/03/01	1	27.55	0	0.00	27.65	1	2,139	0.05%
2023/02/24	3	27.47	1	27.50	27.80	2	2,112	0.09%
2023/02/23	21.1	27.89	5	27.89	27.70	16.1	2,112	0.76%
2023/02/22	2.1	27.49	3	27.40	27.75	-0.9	2,077	-0.04%
2023/02/21	1	27.35	0	0.00	27.35	1	2,050	0.05%
2023/02/20	5	27.53	7	27.69	27.65	-2	2,045	-0.10%
2023/02/17	0	0.00	11	27.03	27.10	-11	1,983	-0.55%
2023/02/16	0	0.00	15	26.90	26.90	-15	1,998	-0.75%
2023/02/15	3	26.45	2	26.40	26.55	1	2,034	0.05%
2023/02/14	2	26.45	0	0.00	26.45	2	2,050	0.10%
2023/02/13	7	26.25	2	26.15	26.35	5	2,074	0.24%
2023/02/10	2.1	26.81	0	0.00	26.25	2.1	2,101	0.10%
2023/02/09	0	0.00	5	27.20	27.15	-5	2,124	-0.24%
2023/02/08	8	26.84	25	26.72	26.80	-17	2,102	-0.81%
2023/02/07	2	26.50	10	26.60	26.50	-8	2,095	-0.38%
2023/02/06	7.2	26.51	5	26.45	26.45	2.2	2,117	0.10%
2023/02/03	4	26.55	2	26.65	26.40	2	2,203	0.09%
2023/02/02	7	26.60	5	26.64	26.60	2	2,203	0.09%
2023/02/01	11	26.40	5	26.20	26.50	6	2,228	0.27%
2023/01/31	8	26.51	14.3	26.37	26.60	-6.3	2,226	-0.28%
2023/01/30	5.1	26.05	0	0.00	25.90	5.1	2,175	0.23%
2023/01/17	1	25.15	0	0.00	25.15	1	2,181	0.05%
2023/01/13	7.3	25.32	0	0.00	25.15	7.3	2,204	0.33%
2023/01/12	10	25.50	0	0.00	25.50	10	2,217	0.45%
2023/01/11	0	0.00	8	25.69	25.65	-8	2,249	-0.36%
2023/01/10	0	25.80	0	0.00	25.60	0	2,276	0.00%
2023/01/09	0.1	25.90	8	25.77	25.85	-7.9	2,296	-0.35%
2023/01/05	1	25.50	0	0.00	25.50	1	2,394	0.04%
2022/12/28	0	0.00	2	25.70	25.50	-2	2,712	-0.07%
2022/12/27	1	26.35	0	0.00	26.05	1	2,795	0.04%
2022/12/26	11	26.39	0	0.00	26.20	11	2,813	0.39%
2022/12/21	0	0.00	2	25.15	25.05	-2	2,895	-0.07%
2022/12/20	1	25.95	5	25.20	24.95	-4	2,946	-0.14%
2022/12/19	1	26.05	1	26.25	25.95	0	2,990	0.00%
2022/12/16	2	26.30	5	26.40	26.30	-3	3,026	-0.10%
2022/12/15	2	27.00	2	26.85	26.80	0	3,042	0.00%
2022/12/14	0	0.00	5	26.72	26.90	-5	3,175	-0.16%
2022/12/13	5	26.64	4	26.65	26.45	1	3,179	0.03%
2022/12/12	2	26.30	5	26.30	26.30	-3	3,184	-0.09%
2022/12/09	8.3	26.90	0	0.00	26.70	8.3	3,240	0.26%
2022/12/08	0.1	26.30	1	26.30	26.35	-0.9	3,282	-0.03%
2022/12/07	0	0.00	11	26.21	26.00	-11	3,350	-0.33%
2022/12/06	25	26.64	11	26.60	26.95	14	3,346	0.42%
2022/12/05	6	27.14	28	27.21	27.35	-22	3,350	-0.66%
2022/12/02	0.1	26.55	0	0.00	26.65	0.1	3,290	0.00%
2022/12/01	2	26.35	3	26.35	26.15	-1	3,290	-0.03%
2022/11/30	3	26.07	5	26.15	25.95	-2	3,348	-0.06%
2022/11/29	5	25.20	6	25.37	25.55	-1	3,456	-0.03%
2022/11/28	0	0.00	9	25.32	25.50	-9	3,541	-0.25%
2022/11/25	16	25.60	4	25.49	25.30	12	3,776	0.32%
2022/11/24	3	25.35	3	25.35	25.35	0	3,986	0.00%
2022/11/23	3	25.52	0	0.00	25.55	3	4,204	0.07%
2022/11/21	7	25.46	0	0.00	25.35	7	4,390	0.16%
2022/11/18	0	0.00	12	25.91	25.90	-12	4,731	-0.25%
2022/11/17	5	25.60	3	25.45	25.65	2	4,772	0.04%
2022/11/16	9	25.34	0	0.00	25.05	9	4,823	0.19%
2022/11/15	2	25.10	5	25.40	25.50	-3	5,049	-0.06%
2022/11/14	5	24.90	0	0.00	25.05	5	5,353	0.09%
2022/11/11	10	25.47	10	25.36	25.00	0	5,368	0.00%
2022/11/10	0	0.00	6	25.27	25.25	-6	5,353	-0.11%
2022/11/09	3	25.28	0	0.00	25.15	3	5,595	0.05%
2022/11/08	2	25.25	13	25.15	24.85	-11	5,629	-0.20%
2022/11/07	9.1	24.84	11	25.40	24.90	-2	5,645	-0.03%
2022/11/04	2	25.45	0	0.00	25.40	2	5,672	0.04%
2022/11/02	5	24.90	0	0.00	24.90	5	5,819	0.09%
2022/11/01	21	24.89	3	24.93	24.75	18	5,819	0.31%
2022/10/31	1	24.00	0	0.00	24.15	1	5,742	0.02%
2022/10/28	7	23.75	1	23.55	23.55	6	5,755	0.10%
2022/10/27	1	23.80	0	0.00	24.30	1	5,750	0.02%
2022/10/26	8	23.54	4	23.70	23.25	4	5,776	0.07%
2022/10/25	5	23.65	8	23.98	23.65	-3	5,829	-0.05%
2022/10/24	2	24.65	14	24.52	24.40	-12	5,981	-0.20%
2022/10/21	25	24.19	0	0.00	24.05	25	6,047	0.41%
2022/10/20	5	24.50	0	0.00	24.55	5	6,078	0.08%
2022/10/19	3	25.50	13	25.18	25.10	-10	6,126	-0.16%
2022/10/18	1	25.29	5	25.20	25.30	-4	6,122	-0.06%
2022/10/17	1	24.80	0	0.00	24.90	1	6,138	0.02%
2022/10/14	0	0.00	3	25.35	25.45	-3	6,192	-0.05%
2022/10/13	11	24.53	0	0.00	24.05	11	6,267	0.18%
2022/10/12	11	25.80	0	0.00	25.65	11	6,288	0.17%
2022/10/11	21.2	26.16	0	0.00	25.95	21.2	6,412	0.33%
2022/10/07	8	27.91	4	27.98	27.90	4	6,459	0.06%
2022/10/06	20	28.33	3	28.33	28.25	17	6,597	0.26%
2022/10/05	19	28.88	4	29.43	28.40	15	6,639	0.23%
2022/10/04	3	28.55	54	28.60	28.80	-51	6,554	-0.78%
2022/10/03	23	27.00	5	27.30	27.00	18	6,567	0.27%
2022/09/30	15	26.93	3	27.30	27.50	12	6,597	0.18%
2022/09/29	3	28.07	12	27.82	27.55	-9	6,601	-0.14%
2022/09/28	17	27.90	0	0.00	27.10	17	6,613	0.26%
2022/09/27	1	28.75	1	28.95	29.00	0	6,779	0.00%
2022/09/26	1	29.25	0	0.00	29.25	1	6,818	0.01%
2022/09/23	10	30.94	6	30.50	30.50	4	6,879	0.06%
2022/09/22	10	31.00	1	31.60	31.55	9	6,956	0.13%
2022/09/21	7	31.91	12	32.06	31.30	-5	7,035	-0.07%
2022/09/20	5	31.60	50	31.72	31.85	-45	7,069	-0.64%
2022/09/19	56	31.35	6.2	31.20	31.35	49.8	7,233	0.69%
2022/09/16	4	32.06	0	0.00	31.65	4	7,247	0.06%
2022/09/15	2.2	33.48	2	32.80	32.50	0.2	7,191	0.00%
2022/09/14	21.7	32.65	86	33.08	33.15	-64.3	7,084	-0.91%
2022/09/13	1	32.75	4	32.94	32.75	-3	7,032	-0.04%
2022/09/12	3	33.10	11	32.99	32.65	-8	7,037	-0.11%
2022/09/08	4	32.58	15	32.75	32.75	-11	7,043	-0.16%
2022/09/07	5	32.10	16	31.81	32.00	-11	7,020	-0.16%
2022/09/06	15	31.77	6	31.88	31.70	9	7,026	0.13%
2022/09/05	9	32.67	1	33.00	32.55	8	6,985	0.11%
2022/09/02	4	32.70	0	0.00	32.50	4	6,875	0.06%
2022/09/01	16	33.21	27	33.74	32.90	-11	6,832	-0.16%
2022/08/31	15	32.88	24	32.86	33.40	-9	6,709	-0.13%
2022/08/30	12	32.03	29	31.94	32.70	-17	6,537	-0.26%
2022/08/29	16	30.35	17	30.29	30.70	-1	6,330	-0.02%
2022/08/26	20	31.49	0	0.00	31.15	20	6,281	0.32%
2022/08/25	9	32.02	19	32.14	32.05	-10	6,172	-0.16%
2022/08/24	13	31.72	13	31.80	31.55	0	5,839	0.00%
2022/08/23	16	31.44	1	31.45	31.35	15	5,778	0.26%
2022/08/22	36	31.56	29	31.93	32.25	7	5,735	0.12%
2022/08/19	33	31.72	39	31.25	31.95	-6	5,510	-0.11%
2022/08/18	7	29.30	16	30.00	30.15	-9	5,293	-0.17%
2022/08/17	25	29.55	0	0.00	29.65	25	5,345	0.47%
2022/08/16	88.1	30.13	21	30.69	29.70	67.1	5,316	1.26%
2022/08/15	1	30.55	8	30.59	30.50	-7	5,074	-0.14%
2022/08/12	2	30.15	0	0.00	30.05	2	5,024	0.04%
2022/08/11	4	29.94	23	30.07	29.85	-19	4,987	-0.38%
2022/08/10	19	29.62	0	0.00	29.55	19	4,904	0.39%
2022/08/09	7	29.48	9	29.59	29.75	-2	4,841	-0.04%
2022/08/08	2	28.60	5	28.90	28.75	-3	4,707	-0.06%
2022/08/05	1	28.70	0	0.00	28.75	1	4,676	0.02%
2022/08/04	13	27.72	0	0.00	28.00	13	4,658	0.28%
2022/08/03	17	27.96	10	27.95	27.85	7	4,625	0.15%
2022/08/02	8	28.48	1	28.20	28.40	7	4,589	0.15%
2022/08/01	19	29.49	3.5	29.67	29.20	15.5	4,547	0.34%
2022/07/29	25	30.23	8	31.23	30.35	17	4,473	0.38%
2022/07/28	15	30.25	0	0.00	30.30	15	4,297	0.35%
2022/07/27	1	29.90	2	29.73	29.95	-1	4,222	-0.02%
2022/07/26	1	29.90	0	0.00	29.80	1	4,174	0.02%
2022/07/22	1	30.00	1	29.60	29.70	0	4,073	0.00%
2022/07/21	27	30.50	5	30.07	29.90	22	4,049	0.54%
2022/07/20	1	30.50	19	30.59	30.35	-18	3,972	-0.45%
2022/07/19	8	29.69	7.1	29.79	29.80	0.9	3,873	0.02%
2022/07/18	5	28.94	14.2	29.20	29.40	-9.2	3,783	-0.24%
2022/07/15	12	27.44	3.2	27.85	28.00	8.8	3,622	0.24%
2022/07/14	4	27.39	5	27.50	27.70	-1	3,502	-0.03%
2022/07/13	1	26.90	11	26.98	26.95	-10	3,340	-0.30%
2022/07/12	30.5	26.05	11	26.66	25.75	19.5	3,264	0.60%
2022/07/11	14.2	29.06	1.1	28.29	28.10	13.1	3,209	0.41%
2022/07/08	16	27.44	10	27.33	27.40	6	3,106	0.19%
2022/07/07	0	0.00	10	25.21	25.95	-10	3,048	-0.33%
2022/07/06	2	26.40	10	26.14	26.05	-8	3,015	-0.27%
2022/07/05	41.6	27.12	17	26.97	26.30	24.6	2,977	0.83%
2022/07/04	18	29.58	17	29.50	29.10	1	2,754	0.04%
2022/07/01	7	28.54	7.5	28.84	28.55	-0.5	2,680	-0.02%
2022/06/30	1	30.50	0.1	31.30	30.35	1	2,549	0.04%
2022/06/29	3	30.45	13	30.79	30.95	-10	2,437	-0.41%
2022/06/28	8.5	29.49	18	30.25	30.65	-9.5	2,326	-0.41%
2022/06/27	3	30.07	39.1	29.45	30.05	-36.1	2,151	-1.68%
2022/06/24	3	28.48	1	28.40	28.00	2	1,970	0.10%
2022/06/23	3	27.85	0	0.00	27.85	3	1,928	0.16%
2022/06/22	1	28.15	12	27.93	27.40	-11	1,922	-0.57%
2022/06/21	4	27.43	1	27.40	27.80	3	1,921	0.16%
2022/06/20	11	28.05	3	28.00	27.65	8	1,904	0.42%
2022/06/17	12	27.23	15	27.98	28.15	-3	1,858	-0.16%
2022/06/16	3	27.10	5	27.60	27.10	-2	1,801	-0.11%
2022/06/15	31	28.19	2	28.48	28.05	29	1,760	1.65%
2022/06/14	1	28.25	2	27.93	28.15	-1	1,842	-0.05%
2022/06/13	1	27.80	0	0.00	28.00	1	1,803	0.06%
2022/06/10	2	27.63	8	27.86	28.00	-6	1,773	-0.34%
2022/06/09	52	27.89	21	27.85	27.75	31	1,728	1.79%
2022/06/08	5	27.22	3	27.22	27.10	2	1,609	0.12%
2022/06/07	1	26.95	0	0.00	26.75	1	1,643	0.06%
2022/06/06	3	26.90	9	27.19	26.60	-6	1,658	-0.36%
2022/06/02	0	0.00	6	26.77	26.65	-6	1,661	-0.36%
2022/06/01	1	26.60	4	26.60	26.45	-3	1,660	-0.18%
2022/05/30	0	0.00	1	26.20	26.50	-1	1,671	-0.06%
2022/05/27	0	0.00	1	25.85	25.80	-1	1,647	-0.06%
2022/05/26	1	26.30	5	26.20	25.90	-4	1,705	-0.23%
2022/05/25	6	26.21	5	25.60	25.40	1	1,690	0.06%
2022/05/24	10	25.08	5	25.10	25.00	5	1,749	0.29%
2022/05/23	14	25.06	0	0.00	25.00	14	1,815	0.77%
2022/05/19	0	0.00	1	23.95	24.40	-1	1,891	-0.05%
2022/05/17	0	0.00	5	23.90	23.90	-5	2,300	-0.22%
2022/05/10	0	0.00	1	23.20	23.15	-1	2,401	-0.04%
2022/05/06	1	23.60	0	0.00	23.50	1	2,422	0.04%
2022/05/05	0	0.00	10	23.90	24.00	-10	2,439	-0.41%
2022/04/27	2	22.90	0	0.00	23.00	2	2,652	0.08%
2022/04/26	1	23.85	0	0.00	23.85	1	2,708	0.04%
2022/04/25	6	23.79	0	0.00	23.85	6	2,750	0.22%
2022/04/21	0	24.85	0	0.00	24.50	0	2,860	0.00%
2022/04/20	2	24.50	5	24.50	24.65	-3	2,886	-0.10%
2022/04/15	8	24.19	0	0.00	24.60	8	3,125	0.26%
2022/04/14	0	0.00	5	24.80	24.75	-5	3,180	-0.16%
2022/04/12	5	24.15	0	0.00	24.05	5	3,359	0.15%
2022/04/11	2	24.68	4	24.35	24.35	-2	3,562	-0.06%
2022/04/07	7	25.26	0	0.00	24.90	7	3,985	0.18%
2022/04/01	0	0.00	1	25.80	25.90	-1	4,586	-0.02%
2022/03/30	0	0.00	3	26.40	26.40	-3	4,643	-0.06%
2022/03/28	4	25.98	0	0.00	26.15	4	4,657	0.09%
2022/03/25	1	26.35	5	26.70	26.25	-4	4,658	-0.09%
2022/03/24	3	26.55	2	26.60	26.65	1	4,645	0.02%
2022/03/23	4	26.50	0	0.00	26.25	4	4,641	0.09%
2022/03/21	5	26.70	0	0.00	26.20	5	4,789	0.10%
2022/03/18	0	0.00	1	26.25	26.30	-1	4,784	-0.02%
2022/03/17	0	0.00	14	26.45	26.20	-14	4,800	-0.29%
2022/03/16	0	0.00	4	25.50	25.55	-4	4,697	-0.09%
2022/03/10	2	25.73	10	25.80	25.80	-8	4,732	-0.17%
2022/03/09	6	24.37	0	0.00	24.70	6	4,690	0.13%
2022/03/08	5	24.55	1	24.35	23.55	4	4,670	0.09%
2022/03/07	5.1	24.90	8	25.07	24.80	-3	4,639	-0.06%
2022/03/04	1	25.90	0	0.00	25.85	1	4,632	0.02%
2022/03/02	1	25.80	1	25.95	25.80	0	4,644	0.00%
2022/03/01	2	26.10	1	26.00	26.00	1	4,646	0.02%
2022/02/25	14	25.66	1	25.60	25.60	13	4,582	0.28%
2022/02/24	22.1	26.25	5	26.61	25.90	17.1	4,501	0.38%
2022/02/23	7	26.40	9	26.68	26.85	-2	4,378	-0.05%
2022/02/22	15	26.18	1	26.15	25.85	14	4,351	0.32%
2022/02/21	13	26.63	3	26.55	26.55	10	4,480	0.22%
2022/02/18	20	26.61	10	27.08	27.20	10	4,619	0.22%
2022/02/17	15	27.08	14	27.06	26.70	1	4,659	0.02%
2022/02/16	6.1	25.95	0	0.00	25.85	6.1	4,741	0.13%
2022/02/14	9.1	26.12	10	26.20	26.10	-0.9	4,724	-0.02%
2022/02/10	5	26.45	1	26.40	26.40	4	4,743	0.08%
2022/02/09	5	26.95	3	26.95	26.80	2	4,748	0.04%
2022/02/08	10	26.85	0	0.00	26.75	10	4,760	0.21%
2022/01/26	4	26.00	1	26.10	26.00	3	4,919	0.06%
2022/01/25	13	26.21	0	0.00	26.00	13	5,008	0.26%
2022/01/24	6	26.74	0	0.00	26.80	6	5,185	0.12%
2022/01/20	5	27.35	0	0.00	27.30	5	5,529	0.09%
2022/01/19	2	27.90	5	28.25	27.95	-3	5,495	-0.05%
2022/01/17	2	27.93	5	28.20	27.85	-3	5,477	-0.05%
2022/01/14	10	26.91	0	0.00	26.85	10	5,425	0.18%
2022/01/12	6	28.20	0	0.00	28.05	6	5,417	0.11%
2022/01/11	1	28.50	5	28.79	28.45	-4	5,429	-0.07%
2022/01/10	3	28.58	17.3	29.00	28.70	-14.3	5,401	-0.26%
2022/01/07	11	27.59	0	0.00	27.55	11	5,316	0.21%
2022/01/06	1	28.85	5	28.50	28.50	-4	5,372	-0.07%
2022/01/05	13	29.06	0	0.00	28.80	13	5,455	0.24%
2022/01/04	1.3	29.59	9	29.28	29.30	-7.7	5,337	-0.14%
2022/01/03	25	29.34	29	29.71	28.50	-4	5,174	-0.08%
2021/12/30	1	28.40	6	28.43	28.40	-5	4,886	-0.10%
2021/12/29	23	28.49	14	28.48	28.55	9	4,837	0.19%
2021/12/28	36	27.71	55	27.96	28.40	-19	4,602	-0.41%
2021/12/27	0	0.00	15	27.10	27.00	-15	4,368	-0.34%
2021/12/24	5	26.45	0	0.00	26.45	5	4,485	0.11%
2021/12/22	0	0.00	3	26.28	26.20	-3	4,880	-0.06%
2021/12/21	1	26.05	20.2	26.05	26.30	-19.2	5,072	-0.38%
2021/12/16	21.1	27.31	7	27.03	26.65	14.1	6,068	0.23%
2021/12/15	1.1	25.94	5	26.90	26.90	-3.9	5,958	-0.07%
2021/12/14	2	26.35	0	0.00	26.05	2	5,917	0.03%
2021/12/13	10	26.70	0	0.00	26.65	10	5,937	0.17%
2021/12/10	0	0.00	5	26.60	26.40	-5	5,943	-0.08%
2021/12/09	3	26.15	1	26.25	25.90	2	5,921	0.03%
2021/12/08	8	25.80	0	0.00	25.60	8	5,915	0.14%
2021/12/07	5	25.85	0	0.00	26.10	5	5,920	0.08%
2021/12/06	1	26.50	1	26.20	26.20	0	5,939	0.00%
2021/12/03	11	26.58	0	0.00	26.35	11	6,066	0.18%
2021/12/02	0	0.00	1	26.00	26.00	-1	6,059	-0.02%
2021/12/01	0	0.00	1	26.20	26.40	-1	6,112	-0.02%
2021/11/30	0	0.00	15	26.65	26.40	-15	6,272	-0.24%
2021/11/29	0	0.00	1	26.25	26.25	-1	6,314	-0.02%
2021/11/26	5	25.85	13	25.94	26.30	-8	6,328	-0.13%
2021/11/24	1	26.65	4	26.84	26.75	-3	6,483	-0.05%
2021/11/23	1	26.85	4	26.89	26.85	-3	6,563	-0.05%
2021/11/22	1	27.25	2	27.13	27.00	-1	6,577	-0.02%
2021/11/19	11	27.04	0	0.00	26.95	11	6,592	0.17%
2021/11/18	18	27.59	0	0.00	27.45	18	6,548	0.27%
2021/11/17	10	28.95	11	28.76	29.00	-1	6,373	-0.02%
2021/11/16	11	28.03	17	28.41	28.25	-6	6,195	-0.10%
2021/11/15	25	28.26	55	28.39	28.25	-30	5,960	-0.50%
2021/11/12	6	26.52	2	26.70	26.50	4	5,685	0.07%
2021/11/10	0	0.00	20	27.01	26.95	-20	5,694	-0.35%
2021/11/09	0	0.00	0	26.70	26.65	0	5,720	0.00%
2021/11/08	20	26.83	6	26.91	26.80	14	5,723	0.24%
2021/11/05	0	0.00	5	26.80	27.15	-5	5,782	-0.09%
2021/11/04	4	27.65	13	27.37	27.20	-9	5,946	-0.15%
2021/11/03	0	0.00	7	26.48	27.00	-7	5,932	-0.12%
2021/11/02	11	26.89	27	27.06	26.60	-16	6,019	-0.27%
2021/11/01	33.1	27.84	18	27.76	27.65	15.1	5,992	0.25%
2021/10/29	58	27.51	39	27.75	27.80	19	5,863	0.32%
2021/10/28	3	26.10	5	26.00	26.00	-2	5,557	-0.04%
2021/10/27	1	26.15	1	26.30	26.15	0	5,849	0.00%
2021/10/26	5	26.62	6	26.64	26.20	-1	6,036	-0.02%
2021/10/22	9	26.04	10	26.21	26.20	-1	6,040	-0.02%
2021/10/21	2	26.65	6	26.69	26.40	-4	6,048	-0.07%
2021/10/20	2	26.53	2	26.45	26.50	0	6,082	0.00%
2021/10/19	6	26.93	17	26.84	26.85	-11	6,252	-0.18%
2021/10/18	6	26.13	1	26.25	26.25	5	6,207	0.08%
2021/10/15	10	26.93	1	26.65	26.90	9	6,202	0.15%
2021/10/14	4	26.96	14	26.91	26.55	-10	6,182	-0.16%
2021/10/13	6	26.45	4	26.60	27.35	2	6,140	0.03%
2021/10/12	1	26.10	2	26.25	26.10	-1	6,095	-0.02%
2021/10/08	7	26.26	2	26.30	26.30	5	6,217	0.08%
2021/10/07	6	26.77	10	27.04	26.75	-4	6,188	-0.06%
2021/10/06	1	26.50	0	0.00	25.80	1	6,134	0.02%
2021/10/05	2	26.70	1	26.60	26.60	1	6,098	0.02%
2021/10/04	4	26.55	15	26.08	26.05	-11	6,021	-0.18%
2021/10/01	13	27.50	13	27.50	26.55	0	5,962	0.00%
2021/09/30	11	27.62	5	28.42	27.75	6	5,796	0.10%
2021/09/29	13.5	28.55	15.3	29.01	28.30	-1.8	5,625	-0.03%
2021/09/28	20.5	28.43	33	28.33	29.15	-12.5	5,360	-0.23%
2021/09/27	30	28.60	26.2	28.74	28.55	3.8	5,168	0.07%
2021/09/24	50	27.23	49	27.58	27.85	1	4,704	0.02%
2021/09/23	8	25.78	2	26.08	26.25	6	4,262	0.14%
2021/09/22	2	24.30	0	0.00	24.50	2	4,159	0.05%
2021/09/17	0	0.00	2	25.30	25.20	-2	4,148	-0.05%
2021/09/16	6	25.71	3	25.53	25.50	3	4,137	0.07%
2021/09/15	5	25.88	10	25.90	26.50	-5	4,097	-0.12%
2021/09/14	1	25.35	2	25.05	25.15	-1	4,054	-0.02%
2021/09/13	0.1	25.20	2	25.30	25.35	-1.9	4,052	-0.05%
2021/09/10	0.9	26.90	2	26.90	26.90	-1.1	4,047	-0.03%
2021/09/09	0	0.00	1	27.10	27.00	-1	4,005	-0.02%
2021/09/08	5	27.21	3	27.43	26.35	2	3,970	0.05%
2021/09/07	0	0.00	5	26.75	26.95	-5	3,841	-0.13%
2021/09/06	2	27.65	1	27.80	26.85	1	3,802	0.03%
2021/09/03	3	27.62	4	27.23	27.70	-1	3,735	-0.03%
2021/09/02	0	0.00	2	27.00	26.85	-2	3,561	-0.06%
2021/09/01	1	27.10	2	27.10	27.15	-1	3,490	-0.03%
2021/08/31	1	26.35	15	26.32	27.15	-14	3,446	-0.41%
2021/08/30	10	26.69	6	26.49	26.60	4	3,386	0.12%
2021/08/27	1	25.40	26	24.60	25.35	-25	3,222	-0.78%
2021/08/26	16	24.04	1	23.90	24.20	15	3,119	0.48%
2021/08/25	15	23.46	3	23.20	23.85	12	3,083	0.39%
2021/08/24	3	22.65	0	0.00	22.75	3	3,037	0.10%
2021/08/18	2	22.25	0	0.00	23.15	2	3,013	0.07%
2021/08/17	5	23.60	5	23.35	22.65	0	2,993	0.00%
2021/08/13	8	24.97	0	0.00	25.05	8	2,944	0.27%
2021/08/12	1	24.90	0	0.00	24.90	1	2,906	0.03%
2021/08/11	5	24.29	4	24.53	24.00	1	2,896	0.03%
2021/08/10	28	25.96	6	26.04	25.35	22	2,843	0.77%
2021/08/09	6.2	28.09	0	0.00	28.15	6.2	2,685	0.23%
2021/08/06	0	0.00	16.1	27.74	28.15	-16.1	2,582	-0.62%
2021/08/05	3.1	27.46	9	27.52	27.30	-5.9	2,479	-0.24%
2021/08/04	26	28.33	2	28.50	27.60	24	2,477	0.97%
2021/08/03	13	28.07	1	27.95	28.15	12	2,420	0.50%
2021/08/02	9	28.08	12	28.15	28.10	-3	2,336	-0.13%
2021/07/30	13	26.26	70	26.22	26.90	-57	2,006	-2.84%
2021/07/29	1	24.30	26	24.97	25.10	-25	1,825	-1.37%
2021/07/28	6	23.58	1	23.70	23.70	5	1,765	0.28%
2021/07/27	12	24.10	0	0.00	24.30	12	1,782	0.67%
2021/07/26	0.3	25.20	1	24.85	24.70	-0.8	1,775	-0.04%
2021/07/23	16	24.26	33	24.91	25.20	-17	1,739	-0.98%
2021/07/22	3	23.57	0	0.00	23.30	3	1,567	0.19%
2021/07/21	6	23.68	0	0.00	23.35	6	1,577	0.38%
2021/07/20	26	24.69	20	24.20	24.15	6	1,581	0.38%
2021/07/19	11	24.69	19	24.92	24.85	-8	1,566	-0.51%
2021/07/16	7	23.84	9	23.88	23.80	-2	1,532	-0.13%
2021/07/15	17	23.24	16.5	24.46	24.50	0.5	1,480	0.03%
2021/07/14	5	21.60	1	21.85	22.30	4	1,353	0.30%
2021/07/13	1	22.35	0	0.00	22.05	1	1,368	0.07%
2021/07/07	0.1	22.30	0	0.00	22.45	0.1	1,494	0.01%
2021/07/06	0	0.00	1	22.65	22.65	-1	1,542	-0.06%
2021/07/05	10	22.70	0	0.00	22.85	10	1,615	0.62%
2021/07/01	0	0.00	2	22.55	22.55	-2	1,775	-0.11%
2021/06/30	1	22.80	3	22.90	22.70	-2	1,822	-0.11%
2021/06/29	5	22.75	2	22.70	22.65	3	1,815	0.17%
2021/06/28	0	0.00	2	22.90	22.85	-2	1,862	-0.11%
2021/06/25	2	22.78	1	22.90	22.65	1	1,945	0.05%
2021/06/23	0	0.00	4	22.80	22.65	-4	1,978	-0.20%
2021/06/22	0	0.00	8	23.00	22.80	-8	1,995	-0.40%
2021/06/21	12	22.86	0	0.00	22.90	12	2,014	0.60%
2021/06/15	0.1	22.60	0	0.00	22.65	0.1	2,347	0.00%
2021/06/11	1.2	22.60	0	0.00	22.70	1.2	2,385	0.05%
2021/06/03	1	23.00	0	0.00	23.00	1	2,605	0.04%
2021/06/02	2	22.95	1	23.00	23.05	1	2,724	0.04%
2021/05/26	0	0.00	5	22.70	23.00	-5	3,064	-0.16%
2021/05/24	6	22.70	0	0.00	22.40	6	3,103	0.19%
2021/05/21	0	0.00	5	22.45	22.30	-5	3,127	-0.16%
2021/05/19	5	21.99	9	22.01	22.55	-4	3,188	-0.13%
2021/05/18	1	20.85	2	19.90	20.95	-1	3,230	-0.03%
2021/05/17	3.1	19.25	0	0.00	19.05	3.1	3,249	0.10%
2021/05/14	11	21.27	2	21.40	21.10	9	3,230	0.28%
2021/05/13	0	0.00	1	21.65	21.60	-1	3,245	-0.03%
2021/05/12	7	21.59	5	22.44	21.65	2	3,244	0.06%
2021/05/11	11	23.70	4	23.23	23.15	7	3,236	0.22%
2021/05/07	3	24.85	0	0.00	25.30	3	3,483	0.09%
2021/05/05	1	25.50	6	25.18	25.05	-5	3,852	-0.13%
2021/05/04	15.2	24.90	2	25.25	24.55	13.2	3,885	0.34%
2021/05/03	5	26.35	3	26.40	26.20	2	3,880	0.05%
2021/04/29	1	26.90	4	26.85	27.15	-3	3,896	-0.08%
2021/04/27	3	26.95	0	0.00	27.30	3	3,979	0.08%
2021/04/26	0	0.00	5	26.71	26.70	-5	4,111	-0.12%
2021/04/23	2	26.50	0	0.00	26.60	2	4,347	0.05%
2021/04/22	13	26.97	0	0.00	26.50	13	4,470	0.29%
2021/04/21	0	0.00	31	27.59	27.35	-31	4,492	-0.69%
2021/04/19	1	27.40	5	27.55	27.35	-4	4,664	-0.09%
2021/04/16	0	0.00	7	27.67	27.85	-7	4,641	-0.15%
2021/04/15	0	27.95	1	27.60	27.95	-1	4,640	-0.02%
2021/04/14	7	27.39	7	26.93	28.00	0	4,652	0.00%
2021/04/13	0	0.00	10	28.85	28.15	-10	4,708	-0.21%
2021/04/12	1	28.70	5	28.79	28.60	-4	4,695	-0.09%
2021/04/09	1	29.00	11	29.03	29.00	-10	4,678	-0.21%
2021/04/08	10	28.80	10	28.23	28.85	0	4,623	0.00%
2021/04/07	0	0.00	2	27.93	28.05	-2	4,576	-0.04%
2021/04/06	3	27.43	1	27.40	27.55	2	4,543	0.04%
2021/04/01	0	0.00	7	27.00	26.90	-7	4,543	-0.15%
2021/03/31	11	27.07	0	0.00	27.20	11	4,545	0.24%
2021/03/30	19	27.55	3	27.87	27.40	16	4,525	0.35%
2021/03/29	5	27.70	18	27.71	27.70	-13	4,484	-0.29%
2021/03/26	2	27.18	0	0.00	27.55	2	4,486	0.04%
2021/03/25	2	27.20	1	27.35	27.35	1	4,500	0.02%
2021/03/24	7	27.14	2	26.95	27.05	5	4,528	0.11%
2021/03/23	22.1	27.67	40	27.55	27.10	-17.9	4,538	-0.39%
2021/03/22	21	28.74	22	28.60	28.45	-1	4,594	-0.02%
2021/03/19	9	28.67	5	28.72	28.25	4	4,500	0.09%
2021/03/18	3	28.33	11	28.61	28.35	-8	4,466	-0.18%
2021/03/17	12	28.16	2	27.90	27.90	10	4,447	0.22%
2021/03/16	2	28.10	3	27.93	28.25	-1	4,543	-0.02%
2021/03/15	17	27.91	10	27.65	27.85	7	4,656	0.15%
2021/03/12	4	27.09	0	0.00	27.10	4	4,636	0.09%
2021/03/11	1	26.85	1	26.80	26.95	0	4,675	0.00%
2021/03/10	5	26.60	1	26.20	26.50	4	4,708	0.08%
2021/03/09	12	26.51	5	26.41	26.20	7	4,746	0.15%
2021/03/08	24	27.35	1	27.00	27.00	23	4,793	0.48%
2021/03/05	9	27.17	11	27.55	27.60	-2	4,795	-0.04%
2021/03/02	0	0.00	21	26.51	25.95	-21	4,758	-0.44%
2021/02/26	11	25.92	13	25.75	25.95	-2	5,021	-0.04%
2021/02/25	24	25.64	8	25.70	25.70	16	5,065	0.32%
2021/02/24	11	25.51	31	25.26	25.15	-20	5,103	-0.39%
2021/02/23	3	24.95	13	25.07	25.15	-10	5,275	-0.19%
2021/02/22	10	25.57	6	25.90	25.55	4	5,716	0.07%
2021/02/19	4	25.19	4	25.64	25.70	0	5,983	0.00%
2021/02/18	0	0.00	7	24.96	25.50	-7	6,045	-0.12%
2021/02/17	6	24.15	8	24.02	24.25	-2	6,075	-0.03%
2021/02/05	0	0.00	7	23.35	23.50	-7	6,088	-0.11%
2021/02/04	0	0.00	0	24.25	23.50	0	6,153	0.00%
2021/02/03	6	23.65	0	0.00	23.85	6	6,183	0.10%
2021/02/02	2	22.65	9	23.20	23.60	-7	6,271	-0.11%
2021/02/01	19	23.16	7	23.46	22.50	12	6,330	0.19%
2021/01/29	14	23.49	10	23.87	23.50	4	6,210	0.06%
2021/01/28	28	23.94	5	23.86	23.55	23	6,283	0.37%
2021/01/27	4	23.49	1	23.35	23.60	3	6,041	0.05%
2021/01/25	8	23.41	2	23.40	23.55	6	6,259	0.10%
2021/01/22	1	23.45	6.5	23.76	24.00	-5.5	6,440	-0.09%
2021/01/21	1	24.35	2	24.00	24.00	-1	6,597	-0.02%
2021/01/20	2	23.68	1	24.00	23.50	1	7,039	0.01%
2021/01/19	16	24.82	11	24.45	24.45	5	7,090	0.07%
2021/01/18	24	24.24	24.5	24.03	25.65	-0.5	7,289	-0.01%
2021/01/15	17	25.08	30	25.20	24.50	-13	7,472	-0.17%
2021/01/14	5	26.21	4	26.20	26.10	1	7,616	0.01%
2021/01/13	16	26.82	9	26.11	26.00	7	7,644	0.09%
2021/01/12	20	28.03	6	27.56	27.25	14	7,628	0.18%
2021/01/08	27	29.34	1	29.85	29.15	26	7,931	0.33%
2021/01/07	2	29.43	28	29.47	29.40	-26	8,027	-0.32%
2021/01/06	36	29.04	6	29.60	29.15	30	8,239	0.36%
2021/01/05	2	30.38	4	30.70	30.55	-2	8,375	-0.02%
2021/01/04	1	30.30	5	30.25	30.50	-4	8,670	-0.05%
2020/12/31	0	0.00	1	30.05	30.15	-1	8,758	-0.01%
2020/12/30	4	30.00	5	30.10	30.05	-1	8,843	-0.01%
2020/12/29	10	29.78	7	29.64	29.50	3	9,133	0.03%
2020/12/28	0	0.00	5	30.05	30.15	-5	9,367	-0.05%
2020/12/25	1	29.60	5	29.24	29.20	-4	9,453	-0.04%
2020/12/24	3	29.47	2	29.50	29.40	1	9,529	0.01%
2020/12/23	2	28.60	2	28.25	29.30	0	9,655	0.00%
2020/12/22	1	29.25	1	28.85	28.25	0	10,782	0.00%
2020/12/21	1	29.25	10	29.08	29.30	-9	11,007	-0.08%
2020/12/18	1	29.00	0	0.00	29.40	1	11,095	0.01%
2020/12/17	11	29.72	1	30.15	29.65	10	11,127	0.09%
2020/12/16	1	30.90	15	30.27	30.15	-14	11,178	-0.13%
2020/12/15	2	29.25	8	29.46	29.15	-6	11,149	-0.05%
2020/12/14	2	29.05	0	0.00	29.20	2	11,272	0.02%
2020/12/11	23	29.77	23	29.49	29.15	0	11,322	0.00%
2020/12/10	17	29.52	4	29.83	29.70	13	11,414	0.11%
2020/12/09	16	30.12	10	30.34	30.75	6	11,468	0.05%
2020/12/08	1	29.05	0	0.00	29.00	1	11,434	0.01%
2020/12/07	6	28.32	8	28.56	28.90	-2	11,492	-0.02%
2020/12/04	4	28.55	5	28.71	28.60	-1	11,589	-0.01%
2020/12/03	4	28.46	1	28.75	28.80	3	11,760	0.03%
2020/12/02	0	0.00	2	28.58	28.45	-2	11,930	-0.02%
2020/12/01	14	29.25	1	28.00	29.35	13	12,367	0.11%
2020/11/30	4	28.93	48	28.85	28.60	-44	12,822	-0.34%
2020/11/27	0	0.00	14	29.19	29.15	-14	13,012	-0.11%
2020/11/26	2	29.88	11	29.81	29.45	-9	13,112	-0.07%
2020/11/25	13	29.45	62	28.95	29.40	-49	13,214	-0.37%
2020/11/24	3	30.70	2	30.60	30.50	1	13,074	0.01%
2020/11/23	14	30.74	8	30.71	30.80	6	13,164	0.05%
2020/11/20	25	31.54	35	30.83	30.80	-10	13,861	-0.07%
2020/11/19	82	30.88	95	30.86	31.00	-13	13,900	-0.09%
2020/11/18	56	33.89	2	35.60	32.55	54	13,522	0.40%
2020/11/17	21	36.46	1	36.20	36.15	20	13,395	0.15%
2020/11/16	10	36.52	7	36.92	36.80	3	13,678	0.02%
2020/11/13	10	36.60	15	36.62	36.50	-5	13,837	-0.04%
2020/11/12	11	36.18	1	35.75	36.15	10	14,144	0.07%
2020/11/11	6	36.78	6	36.94	36.90	0	14,467	0.00%
2020/11/10	13	36.48	0	36.20	36.15	13	14,618	0.09%
2020/11/09	16	36.99	32	37.21	37.25	-16	14,931	-0.11%
2020/11/06	9	36.72	30	36.26	36.15	-21	15,233	-0.14%
2020/11/05	35	36.87	9	37.11	36.75	26	15,914	0.16%
2020/11/04	8	36.88	21	36.93	36.80	-13	15,893	-0.08%
2020/11/03	8	36.48	11	36.52	37.20	-3	16,057	-0.02%
2020/11/02	15	36.30	25	36.68	36.10	-10	16,099	-0.06%
2020/10/30	51	37.48	54	37.66	36.55	-3	16,172	-0.02%
2020/10/29	29	37.24	29	37.35	37.95	0	16,032	0.00%
2020/10/28	116	37.33	83	38.40	37.05	33	15,940	0.21%	大買/
2020/10/27	6	36.51	10	36.25	36.85	-4	15,541	-0.03%
2020/10/26	44	36.24	18	36.29	36.30	26	15,581	0.17%
2020/10/23	36	35.51	103	34.56	36.00	-67	15,291	-0.44%	大賣/
2020/10/22	13	33.34	28	33.25	33.00	-15	14,867	-0.10%
2020/10/21	0	0.00	6	32.91	33.00	-6	14,600	-0.04%
2020/10/20	8	32.44	1	32.55	32.40	7	14,543	0.05%
2020/10/19	14	32.66	39	32.82	32.65	-25	14,460	-0.17%
2020/10/16	36	32.58	19	33.46	33.15	17	14,423	0.12%
2020/10/15	14	32.96	33	32.89	33.15	-19	14,187	-0.13%
2020/10/14	45	32.67	75	32.62	32.30	-30	14,049	-0.21%
2020/10/13	107	31.86	25	31.75	31.75	82	13,853	0.59%	大買/
2020/10/12	60	31.00	18	31.25	32.20	42	13,665	0.31%
2020/10/08	10	30.10	17	30.24	30.00	-7	13,393	-0.05%
2020/10/07	6	30.00	7	29.95	30.00	-1	13,332	-0.01%
2020/10/06	99	30.28	79	29.93	29.90	20	13,297	0.15%
2020/10/05	14	29.60	33	29.41	29.60	-19	13,095	-0.15%
2020/09/30	15	27.79	36	28.34	28.30	-21	13,009	-0.16%
2020/09/29	0	0.00	3	28.15	27.60	-3	12,981	-0.02%
2020/09/28	23	27.73	14	27.65	28.15	9	13,018	0.07%
2020/09/25	95	29.11	188	28.33	27.15	-93	12,999	-0.72%	大賣/
2020/09/24	30	29.10	52	28.89	29.00	-22	11,943	-0.18%
2020/09/23	15	28.35	25	28.29	28.20	-10	11,760	-0.09%
2020/09/22	8	27.33	41	27.80	27.95	-33	11,712	-0.28%
2020/09/21	39	28.36	16	28.15	27.80	23	11,732	0.20%
2020/09/18	35	28.00	4	28.00	28.20	31	11,688	0.27%
2020/09/17	22	27.05	6	27.80	28.10	16	11,712	0.14%
2020/09/16	21	26.95	8	26.86	26.80	13	11,571	0.11%
2020/09/15	16	26.96	6	26.92	26.50	10	11,517	0.09%
2020/09/14	20	25.15	33	25.59	26.15	-13	11,405	-0.11%
2020/09/11	27	26.84	17	26.81	26.00	10	11,235	0.09%
2020/09/10	13	27.10	14	27.30	26.90	-1	11,123	-0.01%
2020/09/09	23	27.28	0	0.00	27.50	23	11,045	0.21%
2020/09/08	29	27.42	64	27.35	27.10	-35	10,906	-0.32%
2020/09/07	69	29.66	1	28.80	28.70	68	10,716	0.63%
2020/09/04	101	28.71	23	28.30	29.60	78	10,534	0.74%	大買/
2020/09/03	178	29.47	26	28.45	29.00	152	10,036	1.51%	大買/鉅額交易
2020/09/02	25	27.55	43	27.30	28.00	-18	9,499	-0.19%
2020/09/01	23	27.05	28	27.58	27.00	-5	9,447	-0.05%
2020/08/31	37	26.96	37	26.88	27.20	0	9,337	0.00%
2020/08/28	2	26.35	3	26.57	26.50	-1	9,153	-0.01%
2020/08/27	24	25.77	70	25.84	25.75	-46	9,005	-0.51%
2020/08/26	72	26.78	34	26.41	25.75	38	8,866	0.43%
2020/08/25	0	0.00	59	26.02	26.05	-59	8,134	-0.73%
2020/08/24	4	23.39	5	23.62	23.70	-1	8,044	-0.01%
2020/08/21	15	23.76	6	23.93	23.50	9	7,980	0.11%
2020/08/20	41	24.03	17	24.06	23.40	24	7,820	0.31%
2020/08/19	55	26.05	36	25.60	25.90	19	7,567	0.25%
2020/08/18	24	25.36	85.1	25.25	25.80	-61.1	7,345	-0.83%
2020/08/17	8	25.03	12.2	24.94	25.10	-4.2	7,016	-0.06%
2020/08/14	9	24.06	8	24.37	24.15	1	6,639	0.02%
2020/08/13	108	23.99	16	23.94	23.85	92	6,448	1.43%	大買/
2020/08/12	29	23.42	17	23.74	24.00	12	6,039	0.20%
2020/08/11	19	23.64	16	22.72	21.90	3	5,662	0.05%
2020/08/10	0	0.00	19	22.85	22.85	-19	4,937	-0.38%
2020/08/07	0	0.00	54	20.07	20.80	-54	4,861	-1.11%
2020/08/06	6	19.41	14	19.49	19.35	-8	4,793	-0.17%
2020/08/05	0	0.00	2	19.18	19.30	-2	4,725	-0.04%
2020/08/04	0	0.00	12	18.43	18.55	-12	4,700	-0.26%
2020/08/03	1	18.10	58	18.21	18.30	-57	4,731	-1.20%
2020/07/31	0	0.00	13	17.96	17.95	-13	4,808	-0.27%
2020/07/30	64	17.80	7	17.89	17.95	57	4,948	1.15%
2020/07/29	0	0.00	9	16.72	17.00	-9	4,785	-0.19%
2020/07/27	1	16.20	20	16.35	16.20	-19	4,736	-0.40%
2020/07/24	2	16.18	3	16.60	16.65	-1	4,754	-0.02%
2020/07/23	0	0.00	10	16.80	16.80	-10	4,757	-0.21%
2020/07/22	12	16.40	13	16.47	16.70	-1	4,742	-0.02%
2020/07/21	1	15.75	1	15.80	15.75	0	4,643	0.00%
2020/07/20	1	15.90	1	15.75	15.75	0	4,638	0.00%
2020/07/17	1	15.80	22	15.86	15.50	-21	4,627	-0.45%
2020/07/16	0	0.00	10	15.92	16.10	-10	4,610	-0.22%
2020/07/15	5	15.63	14	15.92	15.70	-9	4,578	-0.20%
2020/07/14	26	15.84	1	16.25	15.70	25	4,630	0.54%
2020/07/13	13	16.21	8	16.31	16.35	5	4,586	0.11%
2020/07/10	24	16.75	23	16.79	16.60	1	4,545	0.02%
2020/07/09	38	18.65	4	18.70	18.65	34	4,420	0.77%
2020/07/08	10	18.93	3	18.95	18.90	7	4,246	0.16%
2020/07/07	42	18.99	4	19.00	18.95	38	4,145	0.92%
2020/07/06	49	19.29	23	19.24	19.40	26	4,033	0.64%
2020/07/03	12	18.77	11	18.85	18.80	1	3,932	0.03%
2020/07/02	8	18.34	1	18.40	18.35	7	3,850	0.18%
2020/07/01	2	18.15	3	18.22	18.10	-1	3,798	-0.03%
2020/06/30	14	17.99	20	17.99	18.05	-6	3,765	-0.16%
2020/06/29	22	17.58	1	17.75	17.80	21	3,688	0.57%
2020/06/24	95	17.69	43	17.68	17.65	52	3,654	1.42%
2020/06/23	3	17.23	6.3	17.21	17.15	-3.3	3,535	-0.09%
2020/06/22	1	17.40	1	17.40	17.35	0	3,524	0.00%
2020/06/19	1	17.50	1	17.40	17.35	0	3,554	0.00%
2020/06/18	0	0.00	3	17.25	17.25	-3	3,587	-0.08%
2020/06/17	6	17.13	0	0.00	17.10	6	3,611	0.17%
2020/06/15	4	16.90	0	0.00	16.95	4	3,718	0.11%
2020/06/11	23	17.12	1	17.30	16.85	22	3,736	0.59%
2020/06/10	7	17.36	0	0.00	17.35	7	3,742	0.19%
2020/06/09	34	17.70	11	17.70	17.55	23	3,811	0.60%
2020/06/08	13	18.01	51	17.95	17.85	-38	3,848	-0.99%
2020/06/05	9	17.59	27	17.59	17.55	-18	3,677	-0.49%
2020/06/04	10	17.30	0	0.00	17.35	10	3,669	0.27%
2020/06/03	15	17.40	1	17.40	17.45	14	3,717	0.38%
2020/06/01	3	17.45	6	17.38	17.30	-3	3,836	-0.08%
2020/05/29	23	17.39	22.2	17.60	17.35	0.8	3,982	0.02%
2020/05/28	3	17.00	0	0.00	16.90	3	3,864	0.08%
2020/05/26	7	17.35	11	17.34	17.20	-4	3,978	-0.10%
2020/05/25	0	0.00	10.2	17.10	17.10	-10.2	3,901	-0.26%
2020/05/20	12.2	16.72	2	16.70	16.80	10.2	3,954	0.26%
2020/05/19	5	16.90	0	0.00	16.85	5	4,070	0.12%
2020/05/18	12	17.02	1	17.05	16.85	11	4,128	0.27%
2020/05/15	4	16.76	2	16.80	16.85	2	4,230	0.05%
2020/05/14	17.4	17.13	10	17.13	17.05	7.4	4,336	0.17%
2020/05/13	38	17.46	39	17.28	17.35	-1	4,454	-0.02%
2020/05/12	13	16.69	15	16.95	16.75	-2	4,257	-0.05%
2020/05/11	4	17.70	16	17.97	17.50	-12	4,161	-0.29%
2020/05/08	2	17.13	8	17.08	17.30	-6	3,963	-0.15%
2020/05/07	24	17.00	23	17.25	17.40	1	3,873	0.03%
2020/05/06	26	16.36	2	16.90	16.95	24	3,715	0.65%
2020/05/04	1	15.20	0	0.00	15.30	1	3,536	0.03%
2020/04/30	2	15.33	5	15.35	15.35	-3	3,546	-0.08%
2020/04/29	3	15.53	2	15.60	15.35	1	3,549	0.03%
2020/04/28	2	15.43	0	0.00	15.50	2	3,573	0.06%
2020/04/27	3	14.97	1	14.85	15.00	2	3,618	0.06%
2020/04/24	3	14.55	0	0.00	14.60	3	3,664	0.08%
2020/04/23	2	14.50	0	0.00	14.50	2	3,748	0.05%
2020/04/22	0	0.00	1	14.40	14.40	-1	3,765	-0.03%
2020/04/21	2	14.53	459	14.59	14.45	-457	3,791	-12.05%	大賣/鉅額交易
2020/04/17	1	15.00	18	15.34	15.00	-17	3,963	-0.43%
2020/04/16	3	14.60	0	0.00	14.60	3	3,991	0.08%
2020/04/15	1	14.70	10	14.85	14.75	-9	4,016	-0.22%
2020/04/14	4	14.58	0	0.00	14.55	4	4,053	0.10%
2020/04/09	0	0.00	102	14.60	14.50	-102	4,200	-2.43%	大賣/鉅額交易
2020/04/08	0	0.00	6	14.48	14.50	-6	4,304	-0.14%
2020/04/07	0	0.00	13	14.58	14.60	-13	4,325	-0.30%
2020/04/06	1	14.35	3	14.32	14.30	-2	4,465	-0.04%
2020/04/01	11	14.37	2	14.50	14.50	9	4,451	0.20%
2020/03/30	2	13.80	0	0.00	13.95	2	4,395	0.05%
2020/03/27	1	14.10	2	14.15	14.10	-1	4,381	-0.02%
2020/03/26	0	0.00	10.5	14.07	14.05	-10.5	4,352	-0.24%
2020/03/25	77	14.33	5.1	14.35	14.05	71.9	4,341	1.66%
2020/03/24	22	13.58	4	13.40	14.00	18	4,310	0.42%
2020/03/23	1	12.90	0	0.00	12.80	1	4,248	0.02%
2020/03/20	0	0.00	7	13.77	13.75	-7	4,208	-0.17%
2020/03/19	7	12.96	0	0.00	12.75	7	4,143	0.17%
2020/03/18	1	14.30	0	0.00	14.15	1	4,070	0.02%
2020/03/17	0	0.00	1	14.45	14.40	-1	4,038	-0.02%
2020/03/16	88	14.48	7	14.39	14.35	81	3,994	2.03%
2020/03/13	3	14.00	5	13.90	14.10	-2	3,956	-0.05%
2020/03/12	2	15.55	6	15.40	15.15	-4	3,859	-0.10%
2020/03/11	5	16.00	0	0.00	15.95	5	3,778	0.13%
2020/03/09	13	16.15	250	16.53	15.95	-237	3,708	-6.39%	大賣/鉅額交易
2020/03/06	0	0.00	11	16.75	16.75	-11	3,635	-0.30%
2020/03/05	5	17.05	4	17.13	16.95	1	3,607	0.03%
2020/03/04	18	16.74	0	0.00	17.00	18	3,478	0.52%
2020/03/02	10	15.50	0	0.00	15.90	10	3,272	0.31%
2020/02/27	2	16.40	0	0.00	15.75	2	3,226	0.06%
2020/02/26	2	16.73	2	16.70	16.65	0	3,145	0.00%
2020/02/24	1	16.50	3	16.55	16.70	-2	3,081	-0.06%
2020/02/21	6	16.99	1	17.00	16.90	5	3,048	0.16%
2020/02/20	12	17.62	22	17.53	17.50	-10	2,987	-0.33%
2020/02/19	2	17.03	3	17.12	17.10	-1	2,859	-0.04%
2020/02/18	58	17.56	40	17.25	17.20	18	2,789	0.65%
2020/02/17	2	17.05	13	17.09	17.20	-11	2,656	-0.41%
2020/02/14	12	16.70	61	16.73	16.75	-49	2,508	-1.95%
2020/02/13	0	0.00	10	15.70	15.70	-10	2,339	-0.43%
2020/02/12	12	15.79	0	0.00	15.75	12	2,368	0.51%
2020/02/07	1	15.80	2	15.78	15.60	-1	2,484	-0.04%
2020/02/06	0	0.00	1	15.95	15.95	-1	2,732	-0.04%
2020/02/05	0	0.00	2	15.60	15.50	-2	2,700	-0.07%
2020/02/04	7	15.85	2	15.80	15.75	5	2,676	0.19%
2020/02/03	2	15.23	6	15.26	15.80	-4	2,657	-0.15%
2020/01/31	2	15.73	3	15.55	15.70	-1	2,627	-0.04%
2020/01/30	23	15.89	18	15.60	15.45	5	2,585	0.19%
2020/01/20	23	17.17	21	17.10	17.15	2	2,514	0.08%
2020/01/17	8	17.02	2	17.10	16.95	6	2,533	0.24%
2020/01/16	0	0.00	4	16.71	16.75	-4	2,453	-0.16%
2020/01/15	6	16.68	5	16.65	16.60	1	2,449	0.04%
2020/01/14	4	16.74	2	16.53	16.55	2	2,432	0.08%
2020/01/13	44	16.70	11	16.85	16.75	33	2,436	1.35%
2020/01/10	20	16.60	2	16.35	16.30	18	2,313	0.78%
2020/01/09	1	16.20	3	16.15	16.00	-2	2,221	-0.09%
2020/01/08	3	16.00	0	0.00	15.90	3	2,195	0.14%
2020/01/07	7	15.69	7	15.83	16.05	0	2,187	0.00%
2020/01/06	0	0.00	10	15.55	15.55	-10	2,132	-0.47%
2020/01/03	1	16.20	1	16.00	15.95	0	2,108	0.00%
2020/01/02	11	16.10	1	16.25	16.20	10	2,077	0.48%
2019/12/31	7.1	15.93	18	16.01	15.85	-10.9	1,981	-0.55%
2019/12/30	29	15.80	82	15.84	15.85	-53	1,928	-2.75%
2019/12/27	0	0.00	1	15.10	14.95	-1	1,765	-0.06%
2019/12/26	0	0.00	1	14.95	14.95	-1	1,760	-0.06%
2019/12/20	1	14.95	0	0.00	15.05	1	1,837	0.05%
2019/12/19	0	0.00	1	15.05	15.05	-1	1,839	-0.05%
2019/12/12	1	14.85	0	0.00	14.80	1	1,913	0.05%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/11/26	1	15.10	1	15.25	15.10	0	2,723	0.00%
2019/11/25	1	15.00	2	14.98	15.05	-1	2,741	-0.04%
2019/11/22	2	14.95	0	0.00	15.00	2	2,787	0.07%
2019/11/21	11	14.79	1	14.75	14.85	10	2,911	0.34%
2019/11/20	1	14.85	0	0.00	14.75	1	3,010	0.03%
2019/11/18	1	14.90	0	0.00	14.90	1	3,878	0.03%
2019/11/15	1	15.00	1	15.10	15.05	0	4,007	0.00%
2019/11/14	3	14.93	1	14.90	14.90	2	4,015	0.05%
2019/11/12	1	15.10	2	15.13	15.20	-1	4,098	-0.02%
2019/11/11	6	15.08	1	15.20	15.05	5	4,217	0.12%
2019/11/08	1	15.60	3	15.63	15.60	-2	4,211	-0.05%
2019/11/07	2	15.83	16	15.84	15.70	-14	4,215	-0.33%
2019/11/06	3	16.25	2	16.10	16.20	1	4,152	0.02%
2019/11/05	3	16.05	7	16.14	16.25	-4	4,060	-0.10%
2019/11/04	0	0.00	6	15.50	15.60	-6	3,800	-0.16%
2019/10/31	1	15.60	1	15.55	15.50	0	3,790	0.00%
2019/10/28	1	15.70	0	0.00	15.70	1	3,788	0.03%
2019/10/25	28	15.84	13	15.80	15.75	15	3,786	0.40%
2019/10/24	4	15.51	0	0.00	15.50	4	3,765	0.11%
2019/10/23	3	15.55	3	15.60	15.50	0	3,829	0.00%
2019/10/22	2	15.70	10	15.70	15.65	-8	3,854	-0.21%
2019/10/21	3	15.78	1	15.80	15.75	2	3,863	0.05%
2019/10/18	5	15.56	3	15.65	15.65	2	3,816	0.05%
2019/10/17	7	15.74	2	15.75	15.65	5	3,808	0.13%
2019/10/16	2	15.70	10	15.45	15.50	-8	3,779	-0.21%
2019/10/15	11	15.50	5	15.57	15.50	6	3,781	0.16%
2019/10/14	3	15.35	0	0.00	15.35	3	3,729	0.08%
2019/10/07	0	0.00	2	14.85	14.90	-2	3,668	-0.05%
2019/10/03	11	14.45	0	0.00	14.50	11	3,675	0.30%
2019/10/02	10	14.65	0	0.00	14.65	10	3,683	0.27%
2019/10/01	0	0.00	1	14.85	14.75	-1	3,745	-0.03%
2019/09/27	23	14.71	14	14.75	14.70	9	3,850	0.23%
2019/09/26	12	15.28	4	15.36	15.15	8	3,809	0.21%
2019/09/25	12	15.30	0	0.00	15.30	12	3,802	0.32%
2019/09/24	0	0.00	1	15.40	15.40	-1	3,800	-0.03%
2019/09/23	2	15.38	1	15.40	15.40	1	3,798	0.03%
2019/09/20	2	15.50	2	15.50	15.55	0	3,781	0.00%
2019/09/19	10	15.35	0	0.00	15.35	10	3,772	0.27%
2019/09/18	5	15.47	0	0.00	15.45	5	3,768	0.13%
2019/09/17	0	0.00	1	15.65	15.65	-1	3,739	-0.03%
2019/09/16	13	15.80	1	15.80	15.80	12	3,753	0.32%
2019/09/12	1	16.00	8	16.18	15.95	-7	3,731	-0.19%
2019/09/11	0	0.00	4	15.50	15.65	-4	3,524	-0.11%
2019/09/10	2	15.55	12	15.30	15.35	-10	3,515	-0.28%
2019/09/09	0	0.00	4	15.70	15.65	-4	3,495	-0.11%
2019/09/06	1	15.60	2.1	15.75	15.75	-1.1	3,502	-0.03%
2019/09/05	7	15.87	11	15.79	15.75	-4	3,567	-0.11%
2019/09/04	11	16.04	11	15.98	15.90	0	3,516	0.00%
2019/09/03	11	15.72	31	15.73	15.70	-20	3,401	-0.59%
2019/09/02	0	0.00	3	15.80	15.90	-3	3,331	-0.09%
2019/08/30	17	15.91	26	15.89	15.70	-9	3,278	-0.27%
2019/08/29	1	15.30	10	15.34	15.25	-9	3,101	-0.29%
2019/08/28	13	15.45	9	15.33	15.30	4	3,071	0.13%
2019/08/27	3	15.53	1	15.50	15.60	2	3,023	0.07%
2019/08/26	0	0.00	10.1	15.68	15.60	-10.1	2,977	-0.34%
2019/08/23	16	15.62	28	15.60	15.55	-12	2,875	-0.42%
2019/08/22	71	16.08	67	16.33	15.90	4	2,778	0.14%
2019/08/21	8	15.46	58	15.81	15.85	-50	2,167	-2.31%
2019/08/20	3	14.57	12	14.42	14.45	-9	1,913	-0.47%
2019/08/19	1	14.05	7	14.03	14.00	-6	1,780	-0.34%
2019/08/16	21	13.84	1	13.95	13.90	20	1,769	1.13%
2019/08/15	3	14.18	0	0.00	14.00	3	1,731	0.17%
2019/08/14	16	14.11	2	14.15	13.85	14	1,672	0.84%
2019/08/13	0	0.00	4	14.84	14.90	-4	1,569	-0.25%
2019/08/12	3	14.15	4	14.29	14.55	-1	1,540	-0.06%
2019/08/07	0	0.00	2	13.95	13.90	-2	1,548	-0.13%
2019/08/06	34	13.53	0	0.00	13.95	34	1,582	2.15%
2019/08/05	4	13.86	0	0.00	13.95	4	1,598	0.25%
2019/08/02	11	13.90	0	0.00	13.90	11	1,638	0.67%
2019/08/01	2	14.00	0	0.00	14.15	2	1,719	0.12%
2019/07/31	10	14.15	0	0.00	14.05	10	1,798	0.56%
2019/07/30	2	14.25	20	14.24	14.30	-18	1,811	-0.99%
2019/07/29	23	14.29	10	14.23	14.25	13	1,810	0.72%
2019/07/26	19	14.52	9	14.59	14.20	10	1,817	0.55%
2019/07/25	43	15.06	14	14.94	14.90	29	1,762	1.65%
2019/07/24	2	14.80	2	14.70	14.90	0	1,715	0.00%
2019/07/23	3	14.90	0	0.00	14.90	3	1,692	0.18%
2019/07/19	1	15.00	0	0.00	14.80	1	1,723	0.06%
2019/07/18	3	15.00	1	15.00	14.95	2	1,762	0.11%
2019/07/17	3	15.30	0	0.00	15.15	3	1,905	0.16%
2019/07/16	1	15.05	0	0.00	15.00	1	1,933	0.05%
2019/07/15	4	15.10	0	0.00	15.05	4	2,145	0.19%
2019/07/12	0	0.00	1	14.80	14.85	-1	2,174	-0.05%
2019/07/11	0	0.00	2	14.90	14.85	-2	2,238	-0.09%
2019/07/10	1	15.00	5	14.95	14.95	-4	2,385	-0.17%
2019/07/09	9	15.14	2	15.13	14.95	7	2,645	0.26%
2019/07/08	1	15.30	92	15.45	15.50	-91	2,865	-3.18%
2019/07/05	2	15.50	5	15.62	15.65	-3	3,035	-0.10%
2019/07/04	18	15.70	58	15.58	15.70	-40	2,984	-1.34%
2019/07/02	2	14.80	0	0.00	14.75	2	2,880	0.07%
2019/07/01	0	0.00	1	14.80	14.75	-1	2,880	-0.03%
2019/06/27	1	14.80	0	0.00	14.85	1	2,924	0.03%
2019/06/26	0	0.00	1	14.80	14.90	-1	2,943	-0.03%
2019/06/21	0	0.00	3	15.08	14.90	-3	3,081	-0.10%
2019/06/18	0	0.00	1	14.60	14.55	-1	3,162	-0.03%
2019/06/17	3	14.90	0	0.00	14.75	3	3,152	0.10%
2019/06/13	2	14.90	2	14.78	14.90	0	3,134	0.00%
2019/05/31	2	14.10	2	14.20	14.25	0	2,999	0.00%
2019/05/30	21	14.41	6	14.16	14.10	15	2,993	0.50%
2019/05/29	10	13.75	0	0.00	13.75	10	2,953	0.34%
2019/05/21	66	13.43	0	0.00	13.40	66	2,868	2.30%
2019/05/20	0	0.00	8	13.12	13.10	-8	2,842	-0.28%
2019/05/17	1	13.40	5	13.45	13.40	-4	2,812	-0.14%
2019/05/16	1	13.70	4	13.59	13.55	-3	2,798	-0.11%
2019/05/15	11	13.78	20	13.64	13.60	-9	2,782	-0.32%
2019/05/14	21	13.73	26	13.75	13.80	-5	2,747	-0.18%
2019/05/13	21	13.95	2	14.10	13.90	19	2,707	0.70%
2019/05/10	1	14.10	0	0.00	14.40	1	2,665	0.04%
2019/05/09	26	14.76	97	14.75	14.65	-71	2,620	-2.71%
2019/05/08	21	14.70	14	14.78	14.95	7	2,536	0.28%
2019/05/07	30	14.03	0	0.00	13.95	30	2,451	1.22%
2019/05/06	21	13.98	1	14.15	13.95	20	2,418	0.83%
2019/04/30	2	14.25	1	14.60	14.35	1	2,350	0.04%
2019/04/29	1	14.10	0	0.00	14.05	1	2,312	0.04%
2019/04/26	6	14.33	0	0.00	14.20	6	2,286	0.26%
2019/04/25	5	14.82	0	0.00	14.40	5	2,273	0.22%
2019/04/24	3	14.55	0	0.00	14.10	3	2,216	0.14%
2019/04/23	202	14.76	0	0.00	14.45	202	2,161	9.35%	大買/鉅額交易
2019/04/22	1	15.90	1	16.55	15.95	0	2,000	0.00%
2019/04/19	13	15.93	42.1	16.09	16.20	-29.1	1,943	-1.50%
2019/04/18	0	0.00	4	16.35	16.35	-4	1,718	-0.23%
2019/04/17	0	0.00	41	15.05	14.90	-41	1,679	-2.44%
2019/04/16	7	14.68	2	14.85	14.90	5	1,600	0.31%
2019/04/15	5	14.74	246	14.84	15.10	-241	1,442	-16.70%	大賣/鉅額交易
2019/04/12	26	13.33	58	13.76	14.15	-32	1,168	-2.74%
2019/04/11	0	0.00	4	12.59	13.00	-4	910	-0.44%
2019/04/10	0	0.00	1	11.80	11.85	-1	713	-0.14%
2019/04/02	1	11.40	0	0.00	11.40	1	650	0.15%
2019/03/29	0	0.00	6	11.89	11.75	-6	577	-1.04%
2019/03/28	0	0.00	1	11.80	11.85	-1	549	-0.18%
2019/03/27	0	0.00	1	11.45	11.60	-1	496	-0.20%
2019/03/26	5	11.27	3	11.87	11.35	2	462	0.43%
2019/03/25	3	11.43	50	11.07	11.40	-47	369	-12.71%
2019/03/22	0	0.00	22	10.67	10.65	-22	262	-8.37%
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/19	0	0.00	1	10.10	10.15	-1	224	-0.45%
2019/03/18	5	10.36	7	10.53	10.05	-2	217	-0.92%
2019/03/12	0	9.60	0	0.00	9.68	0	171	0.00%
2019/02/15	1	9.60	0	0.00	9.67	1	179	0.56%
2019/01/28	0	0.00	1	9.95	9.92	-1	169	-0.59%
2019/01/22	1	9.65	0	0.00	9.62	1	165	0.61%
2019/01/16	0	0.00	1	9.90	9.93	-1	147	-0.68%
2019/01/14	0	0.00	2	9.20	9.06	-2	129	-1.55%
2019/01/03	2	8.95	0	0.00	8.94	2	148	1.35%
2018/12/19	5	9.00	0	0.00	9.00	5	183	2.72%
2018/12/11	5	9.33	0	0.00	9.30	5	200	2.50%
2018/12/10	0	0.00	5	9.40	9.40	-5	200	-2.50%
2018/12/06	1	9.55	0	0.00	9.41	1	201	0.50%
2018/11/29	1	9.80	0	0.00	9.78	1	219	0.45%
2018/11/20	0	0.00	1	10.10	10.05	-1	227	-0.44%
2018/11/19	0	0.00	1	9.97	9.99	-1	227	-0.44%
2018/11/01	0	0.00	1	9.19	9.15	-1	263	-0.38%
2018/10/31	0	0.00	1	9.05	9.10	-1	262	-0.38%
2018/10/18	0	0.00	1	8.95	8.95	-1	288	-0.35%
2018/10/16	1	8.95	0	0.00	8.89	1	297	0.34%
2018/10/12	1	8.75	0	0.00	8.80	1	368	0.27%
2018/10/11	29	8.64	0	0.00	8.56	29	367	7.89%
2018/10/09	2	9.72	0	0.00	9.51	2	355	0.56%
2018/10/04	0	0.00	1	10.10	9.93	-1	363	-0.28%
2018/09/25	1	9.72	0	0.00	9.73	1	435	0.23%
2018/09/19	0	0.00	3	9.80	9.80	-3	440	-0.68%
2018/09/12	2	9.32	0	0.00	9.38	2	439	0.46%
2018/09/11	1	9.33	0	0.00	9.33	1	444	0.22%
2018/09/10	4	9.73	2	9.37	9.31	2	445	0.45%
2018/08/31	1	10.15	0	0.00	10.10	1	489	0.20%
2018/08/30	0.1	10.00	0	0.00	10.05	0.1	493	0.02%
2018/08/23	2	10.25	0	0.00	10.30	2	545	0.37%
2018/08/13	2	10.30	0	0.00	10.50	2	572	0.35%
2018/08/06	8	10.80	0	0.00	10.85	8	606	1.32%
2018/08/03	10	10.85	0	0.00	10.85	10	608	1.64%
2018/08/02	60	10.91	0	0.00	10.80	60	611	9.82%
2018/08/01	10	10.70	0	0.00	11.00	10	608	1.64%
2018/07/24	4	10.70	0	0.00	10.75	4	596	0.67%
2018/07/20	1	10.75	12	10.83	10.90	-11	598	-1.84%
2018/07/19	0	0.00	1	10.60	10.70	-1	542	-0.18%
2018/07/18	2	10.35	0	0.00	10.35	2	537	0.37%
2018/07/12	0	0.00	1	10.60	10.70	-1	538	-0.19%
2018/07/09	2.1	10.90	0	0.00	10.85	2.1	660	0.32%
2018/07/06	0	0.00	1	11.20	11.15	-1	657	-0.15%
2018/07/05	1	10.80	1	11.20	10.90	0	694	0.00%
2018/07/03	2	10.80	0	0.00	10.80	2	743	0.27%
2018/06/29	1	10.65	0	0.00	10.65	1	729	0.14%
2018/06/28	8	10.75	0	0.00	10.75	8	730	1.09%
2018/06/27	1	10.60	0	0.00	10.55	1	734	0.14%
2018/06/25	4	10.80	0	0.00	10.80	4	739	0.54%
2018/06/22	8	10.75	0	0.00	10.70	8	743	1.08%
2018/06/21	2	10.80	0	0.00	10.85	2	743	0.27%
2018/06/19	1	11.15	0	0.00	10.95	1	778	0.13%
2018/06/15	2	11.20	0	0.00	11.15	2	776	0.26%
2018/06/13	0	0.00	1	11.30	11.30	-1	771	-0.13%
2018/06/12	0	0.00	3	11.40	11.45	-3	763	-0.39%
2018/06/08	11	11.55	0	0.00	11.55	11	740	1.48%
2018/06/06	21	11.50	0	0.00	11.45	21	729	2.88%
2018/06/05	100	11.65	0	0.00	11.55	100	723	13.82%
2018/06/04	3	11.70	2	11.78	11.70	1	718	0.14%
2018/06/01	0	0.00	1	11.50	11.60	-1	708	-0.14%
2018/05/30	0	0.00	18	11.04	11.25	-18	708	-2.54%
2018/05/29	0	0.00	11	11.20	10.90	-11	699	-1.57%
2018/05/28	1	10.70	10	10.73	10.75	-9	679	-1.32%
2018/05/24	0	0.00	10	10.75	10.75	-10	679	-1.47%
2018/05/18	6	10.67	17	10.65	10.95	-11	683	-1.61%
2018/05/17	2	10.70	0	0.00	10.70	2	672	0.30%
2018/05/16	28	10.72	2	10.73	10.65	26	684	3.80%
2018/05/09	10	10.45	0	0.00	10.40	10	721	1.39%
2018/04/30	1	10.40	1	10.65	10.45	0	822	0.00%
2018/04/27	0.2	10.35	10	10.40	10.35	-9.8	832	-1.18%
2018/04/26	1	10.40	0	0.00	10.40	1	860	0.12%
2018/04/25	0.2	10.65	0	0.00	10.55	0.2	861	0.02%
2018/04/24	2	10.35	13	10.51	10.55	-11	893	-1.23%
2018/04/18	2	10.80	0	0.00	10.90	2	919	0.22%
2018/04/17	1	11.10	0	0.00	10.95	1	924	0.11%
2018/04/16	1	11.40	0	0.00	11.45	1	935	0.11%
2018/04/13	10	11.80	0	0.00	11.70	10	949	1.05%
2018/04/12	1	11.70	0	0.00	11.65	1	860	0.12%
2018/04/10	0	0.00	86	11.89	11.90	-86	828	-10.38%
2018/03/30	5	10.95	0	0.00	10.85	5	970	0.52%
2018/03/27	30	10.95	0	0.00	10.80	30	1,252	2.40%
2018/03/26	5	10.85	0	0.00	10.90	5	1,277	0.39%
2018/03/23	151	11.00	0	0.00	10.95	151	1,285	11.75%	大買/鉅額交易
2018/03/21	10	10.90	10	10.95	10.90	0	1,303	0.00%
2018/03/20	10	10.95	0	0.00	10.95	10	1,313	0.76%
2018/03/15	0	0.00	1	11.15	11.20	-1	1,447	-0.07%
2018/03/13	0	0.00	14	10.85	10.80	-14	1,523	-0.92%
2018/03/12	11	10.83	0	0.00	10.80	11	1,558	0.71%
2018/03/09	10	10.83	32	10.82	10.85	-22	1,584	-1.39%
2018/03/08	5	10.85	0	0.00	10.80	5	1,615	0.31%
2018/03/07	6	10.94	3	11.00	10.90	3	1,666	0.18%
2018/03/06	24	11.04	1	11.30	11.10	23	1,747	1.32%
2018/03/05	5	10.95	0	0.00	10.95	5	1,996	0.25%
2018/03/02	17	10.95	0	0.00	11.05	17	2,163	0.79%
2018/03/01	28	10.89	0	0.00	10.90	28	2,174	1.29%
2018/02/27	45	10.98	0	0.00	11.00	45	2,179	2.06%
2018/02/26	49	10.95	0	0.00	10.95	49	2,182	2.25%
2018/02/23	64	10.85	0	0.00	10.85	64	2,193	2.92%
2018/02/22	53	10.76	1	10.90	10.75	52	2,209	2.35%
2018/02/21	72	10.65	0	0.00	10.65	72	2,233	3.22%
2018/02/12	0	0.00	1	10.60	10.35	-1	2,248	-0.04%
2018/02/09	3	10.13	0	0.00	10.35	3	2,276	0.13%
2018/02/08	2	10.75	0	0.00	10.60	2	2,324	0.09%
2018/02/06	8	11.33	0	0.00	10.80	8	2,334	0.34%
2018/02/05	8	11.74	6	11.75	11.70	2	2,328	0.09%
2018/02/01	12	12.17	0	0.00	12.15	12	2,325	0.52%
2018/01/31	1	12.10	0	0.00	12.25	1	2,332	0.04%
2018/01/30	0	0.00	2	12.45	12.25	-2	2,326	-0.09%
2018/01/29	2	12.53	5	12.50	12.45	-3	2,310	-0.13%
2018/01/25	0	0.00	20	12.15	12.10	-20	2,253	-0.89%
2018/01/22	0	0.00	13	12.45	12.30	-13	2,236	-0.58%
2018/01/19	0	0.00	1	12.20	12.15	-1	2,211	-0.05%
2018/01/18	15	12.45	0	0.00	12.30	15	2,209	0.68%
2018/01/17	0	0.00	2	12.15	12.15	-2	2,181	-0.09%
2018/01/16	10	12.30	1	12.30	12.25	9	2,179	0.41%
2018/01/11	20	12.35	0	0.00	12.35	20	2,246	0.89%
2018/01/09	3	12.35	0	0.00	12.45	3	2,231	0.13%
2018/01/08	3	12.35	0	0.00	12.35	3	2,238	0.13%
2018/01/04	5	12.55	0	0.00	12.50	5	2,207	0.23%
2018/01/03	50	13.12	2	12.70	12.65	48	2,193	2.19%