廣運 (6125)-元大-館前券商分點個股進出

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
109.0
漲跌
▼1.5
漲幅
-1.36%
成交量
9,748張
產業
上櫃光電類股
456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－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前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
2024/06/18	4	111.25	2	111.00	109.00	2	32,239	0.01%
2024/06/17	6.7	111.08	3	111.83	110.50	3.7	32,218	0.01%
2024/06/14	11	112.82	11	111.95	111.50	0	32,275	0.00%
2024/06/13	10	115.39	5	117.30	111.50	5	32,331	0.02%
2024/06/12	111	112.40	110	109.29	114.50	1	32,184	0.00%	大買/大賣/
2024/06/11	65.2	107.74	43	110.49	108.50	22.2	32,046	0.07%
2024/06/07	99	115.14	97	114.50	115.50	2	32,142	0.01%
2024/06/06	34.6	120.08	9.2	117.85	114.50	25.4	32,313	0.08%
2024/06/05	56.2	120.97	71	121.20	118.00	-14.9	32,095	-0.05%
2024/06/04	100.4	130.37	100.2	132.52	121.50	0.2	31,889	0.00%
2024/06/03	2	134.50	7	134.50	134.50	-5	30,475	-0.02%
2024/05/31	44	118.38	60	122.03	122.50	-16	31,404	-0.05%
2024/05/30	41	113.43	85.1	114.20	111.50	-44.1	31,367	-0.14%
2024/05/29	736.6	124.78	630.2	123.23	117.00	106.4	31,281	0.34%	大買/大賣/鉅額交易
2024/05/28	20	121.43	35.2	121.74	123.50	-15.2	31,172	-0.05%
2024/05/27	215.2	127.14	193.7	125.10	124.00	21.6	31,159	0.07%	大買/大賣/
2024/05/24	97	115.50	100.1	116.58	119.00	-3.1	31,040	-0.01%
2024/05/23	57.1	109.75	62.4	110.06	114.00	-5.3	30,561	-0.02%
2024/05/22	142.7	106.09	163	106.39	104.00	-20.3	29,397	-0.07%	大買/大賣/
2024/05/21	214	99.33	222.4	99.43	105.00	-8.4	28,344	-0.03%	大買/大賣/
2024/05/20	293	96.24	320.5	96.46	95.80	-27.5	27,511	-0.10%	大買/大賣/
2024/05/17	14.1	91.82	13	92.21	92.00	1.1	26,564	0.00%
2024/05/16	13	91.90	7.5	91.52	90.70	5.5	26,981	0.02%
2024/05/15	144.1	93.50	199	92.93	90.80	-55	27,304	-0.20%	大買/大賣/
2024/05/14	136	93.19	83.1	92.50	93.00	52.9	27,389	0.19%	大買/
2024/05/13	25	90.22	30.2	90.54	91.00	-5.2	27,000	-0.02%
2024/05/10	10.1	85.89	18.5	85.31	87.60	-8.5	26,666	-0.03%
2024/05/09	2.2	86.28	2	86.65	85.30	0.2	26,496	0.00%
2024/05/08	11	87.49	0.1	87.30	87.10	10.9	26,371	0.04%
2024/05/07	39.2	87.67	38	87.35	87.50	1.2	26,431	0.00%
2024/05/06	19	91.16	16	90.96	89.70	3	26,141	0.01%
2024/05/03	31	90.36	42	92.13	89.50	-11	25,882	-0.04%
2024/05/02	16	91.40	4	91.22	90.40	12	25,535	0.05%
2024/04/30	56.2	92.47	71	92.40	91.70	-14.8	25,338	-0.06%
2024/04/29	213	91.05	226.3	93.18	90.00	-13.3	24,846	-0.05%	大買/大賣/
2024/04/26	143	92.53	110	92.06	91.70	33	24,454	0.14%	大買/大賣/
2024/04/25	120	91.04	239.2	90.65	90.50	-119.2	23,795	-0.50%	大買/大賣/鉅額交易
2024/04/24	304.4	91.35	183	91.07	90.20	121.4	23,062	0.53%	大買/大賣/鉅額交易
2024/04/23	40	86.68	59	83.45	87.40	-19	21,598	-0.09%
2024/04/22	280	82.22	284.3	86.02	80.60	-4.3	21,112	-0.02%	大買/大賣/
2024/04/19	113.2	85.72	145.6	84.23	87.30	-32.4	20,636	-0.16%	大買/大賣/
2024/04/18	43.7	85.81	18.1	84.62	84.20	25.7	20,040	0.13%
2024/04/17	54.1	81.67	76	82.70	85.00	-21.9	19,670	-0.11%
2024/04/16	13.1	76.33	14.2	75.04	77.30	-1	19,260	-0.01%
2024/04/15	33	78.07	16.8	78.48	78.20	16.2	19,208	0.08%
2024/04/12	6.1	80.57	3	81.47	80.00	3.1	19,133	0.02%
2024/04/11	16	80.78	14	82.17	81.00	2	19,030	0.01%
2024/04/10	7.2	83.20	6	83.13	82.40	1.2	19,007	0.01%
2024/04/09	3.5	83.87	3.6	84.15	84.50	-0.1	18,905	0.00%
2024/04/08	21	84.51	24.1	83.82	84.00	-3.1	18,859	-0.02%
2024/04/03	14.1	80.07	3	81.00	81.20	11.1	19,123	0.06%
2024/04/02	5.2	81.38	11	81.21	80.80	-5.8	19,179	-0.03%
2024/04/01	5.1	83.62	2	84.35	83.00	3.1	19,042	0.02%
2024/03/29	8.7	85.20	7	85.17	82.80	1.7	18,968	0.01%
2024/03/28	25.1	85.54	26.2	84.28	84.50	-1.2	18,697	-0.01%
2024/03/27	10.1	85.35	8	85.64	84.00	2	18,565	0.01%
2024/03/26	38	88.51	53.3	89.30	82.70	-15.3	18,330	-0.08%
2024/03/25	139.3	86.44	189.3	85.47	88.40	-50	17,386	-0.29%	大買/大賣/
2024/03/22	9.1	79.87	12.2	78.80	80.40	-3.1	16,422	-0.02%
2024/03/21	74	79.19	83.1	79.88	79.00	-9.1	16,345	-0.06%
2024/03/20	6	79.43	11	79.18	78.60	-5	16,230	-0.03%
2024/03/19	21.1	79.02	18	79.29	78.90	3.1	16,135	0.02%
2024/03/18	77.2	81.15	84	80.02	81.50	-6.9	16,027	-0.04%
2024/03/15	132.2	79.96	154	79.36	80.00	-21.8	15,920	-0.14%	大買/大賣/
2024/03/14	75.8	78.95	68	80.40	78.90	7.8	15,772	0.05%
2024/03/13	262.1	81.27	244	84.81	81.70	18.1	15,553	0.12%	大買/大賣/
2024/03/12	199.2	81.47	193	82.29	83.70	6.2	15,019	0.04%	大買/大賣/
2024/03/11	110.6	79.48	87	79.37	79.30	23.6	14,608	0.16%	大買/
2024/03/08	93.2	79.70	151.4	81.95	77.80	-58.2	14,227	-0.41%	大賣/
2024/03/07	139.4	87.26	134.1	91.28	86.10	5.3	13,955	0.04%	大買/大賣/
2024/03/06	238.4	90.41	247	93.43	91.50	-8.6	13,398	-0.06%	大買/大賣/
2024/03/05	99	87.61	92.4	87.36	87.50	6.6	12,482	0.05%
2024/03/04	42	90.14	51.6	89.75	87.60	-9.6	12,213	-0.08%
2024/03/01	174.3	87.20	174.2	87.27	86.70	0.2	11,521	0.00%	大買/大賣/
2024/02/29	49	79.53	152.4	81.62	85.20	-103.4	10,326	-1.00%	大賣/鉅額交易
2024/02/27	241.1	80.43	343.1	82.78	77.50	-102	9,867	-1.03%	大買/大賣/鉅額交易
2024/02/26	225	80.66	49.2	79.76	81.10	175.9	9,308	1.89%	大買/鉅額交易
2024/02/23	44.1	74.73	30.1	76.35	73.80	14.1	9,099	0.15%
2024/02/22	44	78.06	36	77.21	76.50	8	9,437	0.08%
2024/02/21	88.1	75.83	105.5	76.94	77.40	-17.4	9,754	-0.18%	大賣/
2024/02/20	56	74.15	49	73.58	74.70	7	9,647	0.07%
2024/02/19	232	74.77	315.4	73.80	74.70	-83.4	9,466	-0.88%	大買/大賣/
2024/02/16	95	67.93	80.1	68.59	70.80	14.9	8,888	0.17%
2024/02/15	69	65.34	219.2	65.86	66.20	-150.2	8,301	-1.81%	大賣/鉅額交易
2024/02/05	4.2	61.97	6	61.47	62.00	-1.9	7,877	-0.02%
2024/02/02	119.2	62.78	76.5	62.70	62.90	42.7	7,844	0.54%	大買/
2024/02/01	7	61.50	10	61.38	61.50	-3	7,767	-0.04%
2024/01/31	41	61.30	41	60.70	60.70	0	7,737	0.00%
2024/01/30	135	61.29	116	61.11	60.90	19	7,706	0.25%	大買/大賣/
2024/01/29	2.1	58.99	0.1	59.34	59.50	1.9	7,557	0.03%
2024/01/26	0.1	59.06	0	0.00	58.30	0.1	7,559	0.00%
2024/01/25	2	60.00	1	60.40	59.30	1	7,566	0.01%
2024/01/24	14	61.02	12	61.17	60.40	2	7,576	0.03%
2024/01/23	15	61.11	4	60.90	60.80	11	7,604	0.14%
2024/01/22	66	62.09	51.5	61.44	62.40	14.5	7,548	0.19%
2024/01/19	66.3	60.40	8.1	60.40	60.60	58.2	7,405	0.79%
2024/01/18	4.4	58.24	5	58.40	57.90	-0.6	7,372	-0.01%
2024/01/17	5	60.02	0.1	58.60	58.60	5	7,378	0.07%
2024/01/16	14.1	60.35	14	59.79	60.20	0.1	7,338	0.00%
2024/01/15	124	60.58	120	60.54	60.00	4	7,324	0.05%	大買/大賣/
2024/01/12	6	59.05	15	58.16	58.00	-9	7,197	-0.13%
2024/01/11	18	58.77	17	59.15	59.20	1	7,209	0.01%
2024/01/10	7	57.26	4.1	57.86	58.00	2.9	7,240	0.04%
2024/01/09	5.3	56.69	4	57.35	56.50	1.3	7,254	0.02%
2024/01/08	7.5	58.88	3	59.30	58.50	4.5	7,235	0.06%
2024/01/05	18	60.60	3	60.77	59.80	15	7,249	0.21%
2024/01/04	1	60.90	2	60.20	60.70	-1	7,255	-0.01%
2024/01/03	43	63.37	44	62.27	62.20	-1	7,304	-0.01%
2024/01/02	48	63.26	54	62.64	63.70	-6	7,283	-0.08%
2023/12/29	451.2	63.13	449	63.84	63.00	2.2	7,191	0.03%	大買/大賣/
2023/12/28	25.1	59.29	17	59.89	60.80	8.1	6,667	0.12%
2023/12/27	2	56.50	0	0.00	57.10	2	6,550	0.03%
2023/12/26	1	57.20	2	57.05	57.10	-1	6,642	-0.02%
2023/12/25	0.2	56.63	0	0.00	56.60	0.2	6,791	0.00%
2023/12/21	0	57.00	1	57.20	56.80	-1	6,822	-0.01%
2023/12/20	3.4	57.46	0	0.00	57.90	3.4	6,856	0.05%
2023/12/19	0.5	56.28	3	56.60	56.60	-2.5	6,915	-0.04%
2023/12/18	0.6	58.23	0.5	57.90	57.00	0.1	6,970	0.00%
2023/12/15	2.3	58.35	7	58.60	58.20	-4.7	6,999	-0.07%
2023/12/14	2	59.20	0	0.00	58.60	2	7,037	0.03%
2023/12/13	4.6	59.91	5	59.00	58.90	-0.4	7,051	-0.01%
2023/12/12	13.2	60.51	11	60.24	59.60	2.2	7,055	0.03%
2023/12/11	73.2	61.69	69	61.33	61.30	4.2	7,083	0.06%
2023/12/08	5.1	62.81	7	63.11	62.80	-1.9	7,100	-0.03%
2023/12/07	8.1	63.46	0	0.00	63.30	8.1	7,440	0.11%
2023/12/06	19	64.07	23	63.72	64.00	-4	7,583	-0.05%
2023/12/05	6	63.60	8.3	62.89	63.00	-2.3	7,588	-0.03%
2023/12/04	239.1	66.90	230.1	66.44	64.90	9	7,571	0.12%	大買/大賣/
2023/12/01	24	63.78	25	63.73	64.00	-1	7,145	-0.01%
2023/11/30	56	62.57	55.2	62.76	62.90	0.8	7,028	0.01%
2023/11/29	114.3	61.96	113	62.73	61.90	1.3	7,005	0.02%	大買/大賣/
2023/11/28	14.3	61.86	1	62.00	62.00	13.3	7,004	0.19%
2023/11/27	75	61.47	72	62.41	61.50	3	7,156	0.04%
2023/11/24	89	63.26	86	63.22	63.30	3	7,123	0.04%
2023/11/23	167.3	62.83	147	62.72	62.20	20.3	6,995	0.29%	大買/大賣/
2023/11/22	5	60.18	20	60.22	59.60	-15	6,820	-0.22%
2023/11/21	245.6	62.97	233.2	61.92	62.00	12.4	6,825	0.18%	大買/大賣/
2023/11/20	28	58.18	29	58.30	61.30	-1	6,627	-0.02%
2023/11/17	98	53.36	125	53.12	55.80	-27	6,516	-0.41%	大賣/
2023/11/16	36	50.44	85	49.94	50.80	-49	7,145	-0.69%
2023/11/15	12	50.74	5	50.52	50.20	7	7,392	0.09%
2023/11/13	0	0.00	0.2	51.40	51.00	-0.2	8,074	0.00%
2023/11/10	42.3	50.63	41	50.70	50.70	1.3	8,244	0.02%
2023/11/09	22	50.24	12	50.15	49.85	10	8,532	0.12%
2023/11/08	2	53.85	21	53.30	53.30	-19	8,840	-0.21%
2023/11/07	2	53.30	12	52.63	52.70	-10	9,108	-0.11%
2023/11/06	1	53.10	4	53.00	53.30	-3	9,330	-0.03%
2023/11/03	1	52.90	0	0.00	52.50	1	9,567	0.01%
2023/11/02	2	52.40	3	52.83	52.80	-1	9,825	-0.01%
2023/11/01	3	51.13	1	51.10	51.10	2	10,308	0.02%
2023/10/31	10	50.60	4	51.28	49.85	6	10,723	0.06%
2023/10/30	11	53.45	13	52.63	52.60	-2	11,077	-0.02%
2023/10/27	8	53.30	9	52.81	52.90	-1	11,407	-0.01%
2023/10/26	12	53.76	3	53.50	53.00	9	11,875	0.08%
2023/10/25	2	56.50	0	0.00	55.90	2	12,230	0.02%
2023/10/24	1	55.00	0	0.00	55.90	1	13,073	0.01%
2023/10/23	1	55.70	3	54.80	54.60	-2	13,559	-0.01%
2023/10/20	9.1	55.12	10	54.39	54.60	-1	14,195	-0.01%
2023/10/19	10	55.30	0	0.00	55.70	10	14,951	0.07%
2023/10/18	1	55.70	2	55.50	55.00	-1	14,986	-0.01%
2023/10/17	10	56.98	1	58.60	56.70	9	14,982	0.06%
2023/10/16	12	58.58	6	58.02	58.40	6	14,955	0.04%
2023/10/13	2	59.75	7	59.77	59.10	-5	14,941	-0.03%
2023/10/12	5.1	60.30	2	60.55	60.50	3.1	14,944	0.02%
2023/10/11	2	59.50	11	59.61	59.50	-9	14,940	-0.06%
2023/10/06	47	64.42	46	63.91	63.90	1	14,856	0.01%
2023/10/05	2	63.65	0	0.00	63.70	2	14,871	0.01%
2023/10/04	2	63.20	0	0.00	63.20	2	14,861	0.01%
2023/10/03	18.2	64.19	18	63.74	62.60	0.2	14,915	0.00%
2023/10/02	5	65.50	10	66.09	64.80	-5	15,031	-0.03%
2023/09/28	3.1	63.68	6	64.65	64.20	-3	15,080	-0.02%
2023/09/27	2	61.00	2	61.35	62.00	0	15,038	0.00%
2023/09/26	2	61.00	6	61.58	61.00	-4	15,200	-0.03%
2023/09/25	1	61.40	2	62.15	61.90	-1	15,227	-0.01%
2023/09/22	1	61.40	0	0.00	61.40	1	15,349	0.01%
2023/09/21	5	59.00	8	59.56	59.50	-3	15,359	-0.02%
2023/09/20	6	60.83	3	60.73	60.50	3	15,458	0.02%
2023/09/19	7	60.81	4	61.88	60.70	3	15,624	0.02%
2023/09/18	3	62.03	6	62.33	61.80	-3	16,630	-0.02%
2023/09/15	0	0.00	8	63.38	63.40	-8	17,029	-0.05%
2023/09/14	2	64.40	0	0.00	63.10	2	17,006	0.01%
2023/09/13	7	62.37	0	0.00	62.70	7	16,985	0.04%
2023/09/12	43.2	61.57	15	61.37	61.50	28.2	17,199	0.16%
2023/09/11	18	68.61	2.1	68.52	68.00	15.9	17,018	0.09%
2023/09/08	9	76.62	32	77.40	75.50	-23	17,221	-0.13%
2023/09/07	2.1	79.33	3	78.43	78.20	-0.9	17,673	-0.01%
2023/09/06	5	78.82	22	78.73	78.90	-17	17,953	-0.09%
2023/09/05	6	78.12	3	78.13	77.50	3	18,626	0.02%
2023/09/04	15	77.84	4	78.55	77.00	11	19,046	0.06%
2023/09/01	37	79.01	10	79.14	78.90	27	19,801	0.14%
2023/08/31	22	79.57	61	79.73	80.90	-39	20,581	-0.19%
2023/08/30	43	77.57	20	77.27	77.20	23	20,991	0.11%
2023/08/29	2	76.30	16	76.51	76.70	-14	21,199	-0.07%
2023/08/28	19	75.67	34.2	77.39	75.40	-15.2	21,261	-0.07%
2023/08/25	19	80.33	29	80.08	80.60	-10	21,124	-0.05%
2023/08/24	50.2	83.19	6	83.45	80.90	44.2	21,174	0.21%
2023/08/23	92	81.81	43	83.18	81.50	49	21,170	0.23%
2023/08/22	31.3	83.55	41.1	84.15	84.00	-9.8	20,851	-0.05%
2023/08/21	1	78.40	61.5	79.12	79.50	-60.5	20,219	-0.30%
2023/08/18	53.5	73.34	12	73.68	72.30	41.5	19,950	0.21%
2023/08/17	8	74.91	7	74.27	75.70	1	19,720	0.00%
2023/08/16	14	71.02	6	72.00	72.50	8	19,390	0.04%
2023/08/15	22	72.33	7	73.09	71.80	15	19,275	0.08%
2023/08/14	13	71.50	12	70.58	71.30	1	18,967	0.01%
2023/08/11	19	70.15	8	69.86	69.80	11	18,584	0.06%
2023/08/10	4	67.70	3	67.50	67.00	1	18,311	0.01%
2023/08/09	2	71.10	20	71.22	70.60	-18	18,094	-0.10%
2023/08/08	22.1	70.06	38	70.83	69.90	-16	17,853	-0.09%
2023/08/07	9.1	71.16	35	71.32	72.40	-26	17,630	-0.15%
2023/08/04	25.1	69.62	17	69.94	68.30	8.1	17,160	0.05%
2023/08/02	63	70.78	4	72.88	69.30	59	16,808	0.35%
2023/08/01	25.2	78.02	6	78.94	76.90	19.2	16,673	0.11%
2023/07/31	55	82.27	40	78.93	77.50	15	16,440	0.09%
2023/07/28	13.1	83.18	10	84.00	83.30	3.1	15,957	0.02%
2023/07/27	46.1	86.94	35	87.97	84.10	11.1	15,570	0.07%
2023/07/26	23	90.25	3	90.63	86.30	20	14,726	0.14%
2023/07/25	15	101.17	10	101.28	95.80	5	14,249	0.04%
2023/07/24	26	100.57	7.3	100.53	103.50	18.7	13,605	0.14%
2023/07/21	2	93.90	0	0.00	96.40	2	12,825	0.02%
2023/07/20	10	87.80	6	88.60	89.70	4	12,819	0.03%
2023/07/18	0	0.00	1	82.40	81.00	-1	12,836	-0.01%
2023/07/17	3	83.40	0	0.00	83.40	3	12,885	0.02%
2023/07/14	1	79.10	3	79.60	79.90	-2	12,994	-0.02%
2023/07/12	0	0.00	2	76.05	76.40	-2	13,087	-0.02%
2023/07/11	1	77.40	0	0.00	78.40	1	13,119	0.01%
2023/07/10	0	0.00	2	79.00	76.50	-2	13,250	-0.02%
2023/07/07	2.3	83.97	7	84.44	83.00	-4.7	13,183	-0.04%
2023/07/06	8	83.75	17	81.75	87.50	-9	13,073	-0.07%
2023/07/05	20	77.39	5	81.40	81.30	15	13,003	0.12%
2023/07/04	10	80.39	24	76.65	81.80	-14	13,031	-0.11%
2023/07/03	0	0.00	1	75.10	75.60	-1	12,877	-0.01%
2023/06/30	1	64.50	2	68.80	68.80	-1	12,849	-0.01%
2023/06/29	2	62.50	4	62.80	62.60	-2	12,815	-0.02%
2023/06/28	8	60.91	25	61.29	62.10	-17	12,731	-0.13%
2023/06/27	4	58.95	6.2	60.98	58.80	-2.2	12,580	-0.02%
2023/06/26	32	65.63	26	65.54	65.30	6	12,367	0.05%
2023/06/21	21	62.88	19	63.29	63.50	2	11,328	0.02%
2023/06/20	0	0.00	32	57.80	57.80	-32	10,914	-0.29%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	1	47.65	2	47.50	47.85	-1	10,939	-0.01%
2023/06/14	14	45.93	48	46.26	46.00	-34	10,499	-0.32%
2023/06/13	47	44.33	21	45.10	45.30	26	10,174	0.26%
2023/06/12	10	43.53	4.2	42.60	42.75	5.8	9,884	0.06%
2023/06/09	17.2	43.97	18	44.08	44.70	-0.8	9,545	-0.01%
2023/06/08	13	42.98	39	43.05	42.30	-26	8,808	-0.30%
2023/06/07	24	43.09	64	42.27	42.20	-40	8,347	-0.48%
2023/06/06	50	40.66	138	40.58	41.60	-88	7,586	-1.16%	大賣/
2023/06/05	17	39.64	8.6	40.87	41.50	8.4	6,726	0.12%
2023/06/02	0	0.00	9	37.74	37.75	-9	6,135	-0.15%
2023/06/01	1.3	33.37	4	33.75	34.35	-2.7	5,841	-0.05%
2023/05/31	3	34.65	2	34.60	34.50	1	5,684	0.02%
2023/05/30	1	34.60	1	34.95	34.60	0	5,527	0.00%
2023/05/29	97	34.04	34	34.53	35.10	63	5,297	1.19%
2023/05/25	0	0.00	1.8	32.24	32.65	-1.8	4,861	-0.04%
2023/05/24	0	0.00	1	31.30	31.35	-1	4,635	-0.02%
2023/05/23	1	30.45	0	0.00	30.95	1	4,611	0.02%
2023/05/19	0	0.00	1.2	29.79	29.50	-1.2	4,557	-0.03%
2023/05/18	7	29.28	2	29.45	29.40	5	4,489	0.11%
2023/05/17	0	0.00	1	29.05	29.30	-1	4,463	-0.02%
2023/05/16	3	28.73	0	0.00	28.70	3	4,410	0.07%
2023/05/15	0.3	28.25	1	28.30	28.25	-0.7	4,382	-0.02%
2023/05/11	0.3	28.50	0	0.00	28.30	0.3	4,428	0.01%
2023/05/09	2	28.98	0.1	29.65	28.65	2	4,363	0.04%
2023/05/08	4.8	29.83	4	30.21	29.35	0.8	4,261	0.02%
2023/05/05	2	32.45	19	32.30	32.60	-17	3,986	-0.43%
2023/05/03	0.3	31.85	0	0.00	31.50	0.3	3,882	0.01%
2023/05/02	0.3	31.80	1	31.95	31.75	-0.7	3,932	-0.02%
2023/04/28	0	0.00	5	31.60	31.70	-5	3,923	-0.13%
2023/04/26	0.1	31.00	5	31.25	30.90	-4.9	3,868	-0.13%
2023/04/24	5	31.45	0	0.00	31.35	5	3,790	0.13%
2023/04/21	5	31.20	1	31.35	31.35	4	3,767	0.11%
2023/04/20	5	31.40	2	31.43	31.10	3	3,674	0.08%
2023/04/19	10	32.10	0	0.00	32.05	10	3,592	0.28%
2023/04/18	8	31.59	8	31.56	31.50	0	3,436	0.00%
2023/04/17	8	31.79	1.5	31.72	31.50	6.5	3,365	0.19%
2023/04/14	0.5	31.14	10	30.89	31.20	-9.5	3,253	-0.29%
2023/04/13	1	30.85	0	0.00	31.20	1	3,171	0.03%
2023/04/12	10	30.41	0	0.00	30.40	10	3,006	0.33%
2023/04/10	2	30.70	1	30.30	30.70	1	2,917	0.03%
2023/03/30	0	29.35	0	0.00	29.50	0	2,665	0.00%
2023/03/29	0	28.50	0	0.00	28.65	0	2,532	0.00%
2023/03/22	0	0.00	1	30.10	29.35	-1	2,487	-0.04%
2023/03/20	0	0.00	1	29.40	29.45	-1	2,387	-0.04%
2023/03/17	2	28.40	2	28.83	29.10	0	2,415	0.00%
2023/03/16	1	28.65	1	28.80	28.30	0	2,370	0.00%
2023/03/15	9	29.62	6.5	29.21	29.35	2.5	2,328	0.11%
2023/03/14	0	0.00	4	28.05	28.05	-4	2,136	-0.19%
2023/03/13	0	0.00	2	27.50	27.65	-2	2,243	-0.09%
2023/03/10	1	28.05	0	0.00	27.75	1	2,264	0.04%
2023/03/09	12	28.98	3	28.90	28.60	9	2,265	0.40%
2023/03/08	1	28.45	4	28.65	28.70	-3	2,226	-0.13%
2023/03/07	0	0.00	17	28.11	28.00	-17	2,162	-0.79%
2023/03/06	0	0.00	1	27.65	27.70	-1	2,137	-0.05%
2023/03/03	1	27.60	13	27.69	27.55	-12	2,134	-0.56%
2023/03/02	1	27.80	2	27.75	27.80	-1	2,120	-0.05%
2023/03/01	3	27.70	2	27.85	27.65	1	2,139	0.05%
2023/02/24	0	0.00	1.9	27.73	27.80	-1.9	2,112	-0.09%
2023/02/23	7	27.92	2	27.66	27.70	5	2,112	0.24%
2023/02/22	1	27.05	3	27.70	27.75	-2	2,077	-0.10%
2023/02/21	2	27.40	1	27.55	27.35	1	2,050	0.05%
2023/02/20	1	27.15	3.1	27.62	27.65	-2.1	2,045	-0.10%
2023/02/16	0	0.00	1	26.90	26.90	-1	1,998	-0.05%
2023/02/13	3	26.30	0	0.00	26.35	3	2,074	0.14%
2023/02/10	8	26.68	1	26.50	26.25	7	2,101	0.33%
2023/02/09	20	26.93	1	26.95	27.15	19	2,124	0.89%
2023/02/08	2	26.95	2	26.88	26.80	0	2,102	0.00%
2023/02/07	1	26.55	0	0.00	26.50	1	2,095	0.05%
2023/02/02	0	0.00	1	26.65	26.60	-1	2,203	-0.05%
2023/02/01	2	26.40	0	0.00	26.50	2	2,228	0.09%
2023/01/31	3	26.45	8	26.41	26.60	-5	2,226	-0.22%
2023/01/16	0	0.00	1	25.20	25.15	-1	2,184	-0.05%
2023/01/13	1	25.50	0	0.00	25.15	1	2,204	0.05%
2023/01/11	4	25.60	10	25.70	25.65	-6	2,249	-0.27%
2023/01/10	6	25.77	0	0.00	25.60	6	2,276	0.26%
2023/01/06	0.2	25.55	0	0.00	25.60	0.2	2,319	0.01%
2022/12/30	1	25.60	1	25.95	25.40	0	2,534	0.00%
2022/12/28	1	25.65	0	0.00	25.50	1	2,712	0.04%
2022/12/27	2	26.33	7	26.32	26.05	-5	2,795	-0.18%
2022/12/26	102	26.40	14	26.25	26.20	88	2,813	3.13%	大買/
2022/12/20	6	25.52	0	0.00	24.95	6	2,946	0.20%
2022/12/19	2	26.05	0	0.00	25.95	2	2,990	0.07%
2022/12/16	5	26.40	0	0.00	26.30	5	3,026	0.17%
2022/12/14	2	26.70	7	26.82	26.90	-5	3,175	-0.16%
2022/12/13	0	0.00	10	26.75	26.45	-10	3,179	-0.31%
2022/12/12	5	26.35	0	0.00	26.30	5	3,184	0.16%
2022/12/09	8	26.84	8	26.99	26.70	0	3,240	0.00%
2022/12/08	7	26.21	8	26.31	26.35	-1	3,282	-0.03%
2022/12/07	6	26.00	0	0.00	26.00	6	3,350	0.18%
2022/12/06	7	26.82	2	26.80	26.95	5	3,346	0.15%
2022/12/05	5	27.36	3	27.35	27.35	2	3,350	0.06%
2022/12/02	5.2	26.55	5	26.69	26.65	0.2	3,290	0.01%
2022/11/30	0	0.00	10	26.00	25.95	-10	3,348	-0.30%
2022/11/28	3	25.12	3	25.43	25.50	0	3,541	0.00%
2022/11/24	5.1	25.36	0	0.00	25.35	5.1	3,986	0.13%
2022/11/23	0	0.00	1	25.50	25.55	-1	4,204	-0.02%
2022/11/22	1	25.00	0	0.00	25.00	1	4,259	0.02%
2022/11/21	1	25.35	2	25.98	25.35	-1	4,390	-0.02%
2022/11/18	0	0.00	7	25.91	25.90	-7	4,731	-0.15%
2022/11/17	10	25.65	8	25.64	25.65	2	4,772	0.04%
2022/11/16	8	25.11	0	0.00	25.05	8	4,823	0.17%
2022/11/11	1	25.30	2	25.55	25.00	-1	5,368	-0.02%
2022/11/10	0	0.00	1	25.35	25.25	-1	5,353	-0.02%
2022/11/09	1	25.20	1	25.30	25.15	0	5,595	0.00%
2022/11/08	1	25.20	0	0.00	24.85	1	5,629	0.02%
2022/11/07	3	24.77	0	0.00	24.90	3	5,645	0.05%
2022/11/04	0	0.00	10	25.20	25.40	-10	5,672	-0.18%
2022/11/03	0	0.00	1	25.20	25.20	-1	5,714	-0.02%
2022/11/02	1	25.00	0	0.00	24.90	1	5,819	0.02%
2022/11/01	12	24.57	3	25.02	24.75	9	5,819	0.15%
2022/10/28	4	23.80	0	0.00	23.55	4	5,755	0.07%
2022/10/27	0	0.00	1	23.55	24.30	-1	5,750	-0.02%
2022/10/25	1	23.90	0	0.00	23.65	1	5,829	0.02%
2022/10/19	1	25.40	0	0.00	25.10	1	6,126	0.02%
2022/10/18	3	25.18	0	0.00	25.30	3	6,122	0.05%
2022/10/13	2.2	24.45	0	0.00	24.05	2.2	6,267	0.04%
2022/10/12	0	0.00	2	25.95	25.65	-2	6,288	-0.03%
2022/10/06	2	28.25	0	0.00	28.25	2	6,597	0.03%
2022/10/05	14	29.55	6	29.35	28.40	8	6,639	0.12%
2022/10/04	0	0.00	2	28.55	28.80	-2	6,554	-0.03%
2022/10/03	2	27.00	0	0.00	27.00	2	6,567	0.03%
2022/09/29	2	27.93	0	0.00	27.55	2	6,601	0.03%
2022/09/28	1	28.45	0	0.00	27.10	1	6,613	0.02%
2022/09/27	2	29.08	0	0.00	29.00	2	6,779	0.03%
2022/09/26	1	29.90	0	0.00	29.25	1	6,818	0.01%
2022/09/23	1	30.50	1	30.80	30.50	0	6,879	0.00%
2022/09/20	0	0.00	1	31.80	31.85	-1	7,069	-0.01%
2022/09/19	10	31.35	1	31.65	31.35	9	7,233	0.12%
2022/09/16	10	32.40	0	0.00	31.65	10	7,247	0.14%
2022/09/15	4.1	33.13	2.1	33.77	32.50	2	7,191	0.03%
2022/09/14	0	0.00	4	33.04	33.15	-4	7,084	-0.06%
2022/09/13	2	32.70	0.5	32.80	32.75	1.5	7,032	0.02%
2022/09/12	3	33.02	0	0.00	32.65	3	7,037	0.04%
2022/09/08	3	32.80	5	32.77	32.75	-2	7,043	-0.03%
2022/09/07	0	0.00	2	31.95	32.00	-2	7,020	-0.03%
2022/09/06	1	31.65	3	31.47	31.70	-2	7,026	-0.03%
2022/09/05	14	32.56	3	32.87	32.55	11	6,985	0.16%
2022/09/02	1	32.50	7	32.45	32.50	-6	6,875	-0.09%
2022/09/01	6.1	33.05	48.2	33.46	32.90	-42.1	6,832	-0.62%
2022/08/31	4.2	33.24	5.4	33.15	33.40	-1.3	6,709	-0.02%
2022/08/30	25.5	32.37	32.2	32.12	32.70	-6.7	6,537	-0.10%
2022/08/29	2	30.35	4.1	30.75	30.70	-2.1	6,330	-0.03%
2022/08/26	15	31.57	2	31.83	31.15	13	6,281	0.21%
2022/08/25	14	32.23	39.3	31.97	32.05	-25.3	6,172	-0.41%
2022/08/24	2	31.43	4	31.84	31.55	-2	5,839	-0.03%
2022/08/23	2	31.35	3	31.47	31.35	-1	5,778	-0.02%
2022/08/22	8	31.93	5	31.71	32.25	3	5,735	0.05%
2022/08/19	1	32.05	10	31.58	31.95	-9	5,510	-0.16%
2022/08/18	1	29.90	0	0.00	30.15	1	5,293	0.02%
2022/08/17	1	29.50	0	0.00	29.65	1	5,345	0.02%
2022/08/16	10	30.02	14.3	31.44	29.70	-4.3	5,316	-0.08%
2022/08/15	4	30.61	5	30.54	30.50	-1	5,074	-0.02%
2022/08/12	23	30.27	4	30.14	30.05	19	5,024	0.38%
2022/08/10	2	29.80	8	29.74	29.55	-6	4,904	-0.12%
2022/08/09	10	29.46	8	29.63	29.75	2	4,841	0.04%
2022/08/08	0.1	28.75	0	0.00	28.75	0.1	4,707	0.00%
2022/08/04	0	28.25	0	0.00	28.00	0	4,658	0.00%
2022/08/03	3	27.92	0	0.00	27.85	3	4,625	0.06%
2022/08/02	0	28.50	1	28.30	28.40	-1	4,589	-0.02%
2022/08/01	2	29.48	0	0.00	29.20	2	4,547	0.04%
2022/07/29	8	31.10	20	30.64	30.35	-12	4,473	-0.27%
2022/07/28	5	30.45	17	30.34	30.30	-12	4,297	-0.28%
2022/07/27	0.1	29.40	2	30.05	29.95	-1.9	4,222	-0.05%
2022/07/26	1.1	29.99	4	30.00	29.80	-2.9	4,174	-0.07%
2022/07/22	0.1	29.80	0	0.00	29.70	0.1	4,073	0.00%
2022/07/21	23	30.13	6	29.98	29.90	17	4,049	0.42%
2022/07/20	1	30.35	4	30.48	30.35	-3	3,972	-0.08%
2022/07/19	1.2	29.74	6	29.69	29.80	-4.8	3,873	-0.12%
2022/07/18	10	29.19	5	29.45	29.40	5	3,783	0.13%
2022/07/15	3	27.82	7	28.06	28.00	-4	3,622	-0.11%
2022/07/14	12	27.50	7	27.56	27.70	5	3,502	0.14%
2022/07/13	0	0.00	1	26.95	26.95	-1	3,340	-0.03%
2022/07/12	2	26.55	0	0.00	25.75	2	3,264	0.06%
2022/07/11	1	28.35	3	28.53	28.10	-2	3,209	-0.06%
2022/07/08	1	27.30	5	27.25	27.40	-4	3,106	-0.13%
2022/07/07	6	25.67	4	25.94	25.95	2	3,048	0.07%
2022/07/06	1	26.10	0	0.00	26.05	1	3,015	0.03%
2022/07/05	16	26.65	15	27.54	26.30	1	2,977	0.03%
2022/07/04	20	29.13	20	29.43	29.10	0	2,754	0.00%
2022/07/01	2	29.33	14	29.55	28.55	-12	2,680	-0.45%
2022/06/30	12	30.50	1	30.71	30.35	11	2,549	0.43%
2022/06/29	13	30.47	6	30.78	30.95	7	2,437	0.29%
2022/06/28	5	30.11	8	30.21	30.65	-3	2,326	-0.13%
2022/06/27	0	0.00	5	29.14	30.05	-5	2,151	-0.23%
2022/06/24	0	0.00	1	28.30	28.00	-1	1,970	-0.05%
2022/06/23	1	27.95	1	27.60	27.85	0	1,928	0.00%
2022/06/22	3	27.80	0	0.00	27.40	3	1,922	0.16%
2022/06/21	10	27.68	0.5	27.55	27.80	9.5	1,921	0.49%
2022/06/20	0	0.00	9	27.97	27.65	-9	1,904	-0.47%
2022/06/17	4	27.88	7	28.10	28.15	-3	1,858	-0.16%
2022/06/14	0	0.00	8	28.00	28.15	-8	1,842	-0.43%
2022/06/10	1	27.80	3	27.65	28.00	-2	1,773	-0.11%
2022/06/09	5	27.86	5	27.63	27.75	0	1,728	0.00%
2022/06/08	1	27.15	2	27.20	27.10	-1	1,609	-0.06%
2022/06/06	1	26.60	0	0.00	26.60	1	1,658	0.06%
2022/06/02	1	26.80	1	26.75	26.65	0	1,661	0.00%
2022/05/31	7	26.32	0	0.00	26.40	7	1,677	0.42%
2022/05/30	2	26.20	0.2	26.40	26.50	1.8	1,671	0.11%
2022/05/27	0.2	25.95	0	0.00	25.80	0.2	1,647	0.01%
2022/05/25	1	25.50	1	25.40	25.40	0	1,690	0.00%
2022/05/24	0	0.00	1	25.15	25.00	-1	1,749	-0.06%
2022/05/17	2	23.70	5	23.68	23.90	-3	2,300	-0.13%
2022/05/09	2	23.08	0	0.00	22.70	2	2,417	0.08%
2022/05/06	2	23.50	0	0.00	23.50	2	2,422	0.08%
2022/04/25	0	0.00	4	24.05	23.85	-4	2,750	-0.15%
2022/04/22	0	0.00	0	24.40	24.25	0	2,824	0.00%
2022/04/19	1	24.10	0	0.00	24.20	1	2,922	0.03%
2022/04/14	0	0.00	0.1	24.80	24.75	-0.1	3,180	0.00%
2022/04/08	1	25.00	0	0.00	25.20	1	3,899	0.03%
2022/03/29	0	0.00	1	26.20	26.00	-1	4,668	-0.02%
2022/03/25	1	26.25	4	26.55	26.25	-3	4,658	-0.06%
2022/03/24	4	26.60	11	26.44	26.65	-7	4,645	-0.15%
2022/03/23	1	26.55	0	0.00	26.25	1	4,641	0.02%
2022/03/22	0	0.00	1	26.40	26.40	-1	4,742	-0.02%
2022/03/21	10.7	26.53	2	26.70	26.20	8.7	4,789	0.18%
2022/03/17	5.1	26.44	2	26.40	26.20	3.1	4,800	0.06%
2022/03/11	0	0.00	3	25.68	25.70	-3	4,739	-0.06%
2022/03/10	1	25.90	0	0.00	25.80	1	4,732	0.02%
2022/03/08	0	0.00	16	24.04	23.55	-16	4,670	-0.34%
2022/03/03	1	26.00	0	0.00	25.80	1	4,610	0.02%
2022/03/02	0	0.00	1	26.00	25.80	-1	4,644	-0.02%
2022/03/01	0	0.00	2.2	26.10	26.00	-2.2	4,646	-0.05%
2022/02/25	1	25.45	0	0.00	25.60	1	4,582	0.02%
2022/02/24	2	27.00	5	27.00	25.90	-3	4,501	-0.07%
2022/02/23	6	26.44	0	0.00	26.85	6	4,378	0.14%
2022/02/21	2	26.55	0	0.00	26.55	2	4,480	0.04%
2022/02/18	21	27.14	5	26.56	27.20	16	4,619	0.35%
2022/02/17	1	26.65	17	26.75	26.70	-16	4,659	-0.34%
2022/02/16	1	25.85	0	0.00	25.85	1	4,741	0.02%
2022/01/21	5	27.12	0	0.00	27.10	5	5,563	0.09%
2022/01/20	1	27.40	0	0.00	27.30	1	5,529	0.02%
2022/01/19	0	0.00	1	27.95	27.95	-1	5,495	-0.02%
2022/01/18	3	27.83	0	0.00	27.35	3	5,466	0.05%
2022/01/12	0	0.00	3	27.80	28.05	-3	5,417	-0.06%
2022/01/11	0	0.00	1	28.40	28.45	-1	5,429	-0.02%
2022/01/10	11	28.67	12	28.75	28.70	-1	5,401	-0.02%
2022/01/06	0	0.00	8	28.64	28.50	-8	5,372	-0.15%
2022/01/04	0	0.00	1	29.00	29.30	-1	5,337	-0.02%
2022/01/03	8	29.43	10	29.49	28.50	-2	5,174	-0.04%
2021/12/30	2	28.45	0	0.00	28.40	2	4,886	0.04%
2021/12/29	8	28.43	16	28.48	28.55	-8	4,837	-0.17%
2021/12/28	20	28.12	13	28.20	28.40	7	4,602	0.15%
2021/12/24	1	26.60	0	0.00	26.45	1	4,485	0.02%
2021/12/23	0	0.00	3	26.65	26.45	-3	4,643	-0.06%
2021/12/17	2	26.35	0	0.00	26.20	2	5,987	0.03%
2021/12/16	5	27.20	0	0.00	26.65	5	6,068	0.08%
2021/12/10	20	26.15	3	26.60	26.40	17	5,943	0.29%
2021/12/03	1	26.60	0	0.00	26.35	1	6,066	0.02%
2021/12/02	1	26.45	1	26.25	26.00	0	6,059	0.00%
2021/12/01	0	0.00	1	26.20	26.40	-1	6,112	-0.02%
2021/11/30	0	0.00	4	26.70	26.40	-4	6,272	-0.06%
2021/11/29	0	0.00	3	25.85	26.25	-3	6,314	-0.05%
2021/11/26	4	25.93	1	26.00	26.30	3	6,328	0.05%
2021/11/25	3	27.03	0	0.00	26.75	3	6,335	0.05%
2021/11/24	0	0.00	2	27.00	26.75	-2	6,483	-0.03%
2021/11/23	2	26.80	0	0.00	26.85	2	6,563	0.03%
2021/11/19	0	0.00	8	27.05	26.95	-8	6,592	-0.12%
2021/11/18	15	27.68	0	0.00	27.45	15	6,548	0.23%
2021/11/17	1	28.45	18	28.80	29.00	-17	6,373	-0.27%
2021/11/16	5	28.02	7	28.61	28.25	-2	6,195	-0.03%
2021/11/15	12	27.98	15	28.36	28.25	-3	5,960	-0.05%
2021/11/12	1	26.95	0	0.00	26.50	1	5,685	0.02%
2021/11/04	0	0.00	1	27.75	27.20	-1	5,946	-0.02%
2021/11/02	3	27.15	6	27.18	26.60	-3	6,019	-0.05%
2021/11/01	12	27.71	21	27.84	27.65	-9	5,992	-0.15%
2021/10/29	37	27.18	25	27.52	27.80	12	5,863	0.20%
2021/10/28	3	26.03	0	0.00	26.00	3	5,557	0.05%
2021/10/27	0	0.00	1	26.15	26.15	-1	5,849	-0.02%
2021/10/25	5	26.65	2	26.90	26.40	3	6,066	0.05%
2021/10/22	2	26.05	0	0.00	26.20	2	6,040	0.03%
2021/10/21	3	26.87	2.2	26.49	26.40	0.8	6,048	0.01%
2021/10/20	4.2	26.75	0	0.00	26.50	4.2	6,082	0.07%
2021/10/19	8	26.82	3	26.98	26.85	5	6,252	0.08%
2021/10/18	1	26.35	0	0.00	26.25	1	6,207	0.02%
2021/10/15	5	26.91	2	27.00	26.90	3	6,202	0.05%
2021/10/14	5	27.31	7	27.04	26.55	-2	6,182	-0.03%
2021/10/13	4	27.35	0	0.00	27.35	4	6,140	0.07%
2021/10/06	1	26.30	0	0.00	25.80	1	6,134	0.02%
2021/10/05	1	26.70	2	26.38	26.60	-1	6,098	-0.02%
2021/10/04	1	26.20	1	26.90	26.05	0	6,021	0.00%
2021/10/01	61	27.98	61	26.73	26.55	0	5,962	0.00%
2021/09/30	10	27.71	71	27.47	27.75	-61	5,796	-1.05%
2021/09/29	2	28.90	37	28.37	28.30	-35	5,625	-0.62%
2021/09/28	35	29.10	0	0.00	29.15	35	5,360	0.65%
2021/09/27	43	28.43	11	29.20	28.55	32	5,168	0.62%
2021/09/24	102	26.85	36	27.30	27.85	66	4,704	1.40%	大買/
2021/09/23	0	0.00	4	25.88	26.25	-4	4,262	-0.09%
2021/09/17	2	25.15	0	0.00	25.20	2	4,148	0.05%
2021/09/16	1	25.60	0	0.00	25.50	1	4,137	0.02%
2021/09/15	1	25.55	4	25.98	26.50	-3	4,097	-0.07%
2021/09/13	3	25.72	0	0.00	25.35	3	4,052	0.07%
2021/09/10	3	26.65	3	26.87	26.90	0	4,047	0.00%
2021/09/09	1	26.30	6	26.86	27.00	-5	4,005	-0.12%
2021/09/08	5	26.80	1	26.30	26.35	4	3,970	0.10%
2021/09/07	3	26.62	4	27.03	26.95	-1	3,841	-0.03%
2021/09/06	2	27.25	0	0.00	26.85	2	3,802	0.05%
2021/09/03	3	27.82	4	27.64	27.70	-1	3,735	-0.03%
2021/09/02	3	26.83	3	26.70	26.85	0	3,561	0.00%
2021/09/01	0	0.00	9	27.19	27.15	-9	3,490	-0.26%
2021/08/31	1	26.05	4	27.00	27.15	-3	3,446	-0.09%
2021/08/30	3	26.65	7	26.82	26.60	-4	3,386	-0.12%
2021/08/27	5	25.35	1	24.90	25.35	4	3,222	0.12%
2021/08/26	3	24.10	0	0.00	24.20	3	3,119	0.10%
2021/08/25	0	0.00	1	23.75	23.85	-1	3,083	-0.03%
2021/08/17	2	24.00	1	23.05	22.65	1	2,993	0.03%
2021/08/16	4	24.30	2	24.05	23.90	2	2,965	0.07%
2021/08/13	0	0.00	4	25.29	25.05	-4	2,944	-0.14%
2021/08/12	0	0.00	5	24.66	24.90	-5	2,906	-0.17%
2021/08/11	4	24.50	7	24.11	24.00	-3	2,896	-0.10%
2021/08/10	10	26.56	6	25.68	25.35	4	2,843	0.14%
2021/08/09	1	27.55	4	28.14	28.15	-3	2,685	-0.11%
2021/08/06	3	27.52	19	28.00	28.15	-16	2,582	-0.62%
2021/08/05	6	27.67	0	0.00	27.30	6	2,479	0.24%
2021/08/04	3	27.88	4	28.28	27.60	-1	2,477	-0.04%
2021/08/03	4	27.61	3	27.92	28.15	1	2,420	0.04%
2021/08/02	4	28.05	10	28.06	28.10	-6	2,336	-0.26%
2021/07/30	0	0.00	7	26.76	26.90	-7	2,006	-0.35%
2021/07/29	1	24.50	6	25.15	25.10	-5	1,825	-0.27%
2021/07/28	1	23.75	4	23.65	23.70	-3	1,765	-0.17%
2021/07/27	4	24.03	8	24.26	24.30	-4	1,782	-0.22%
2021/07/26	1	24.60	0	0.00	24.70	1	1,775	0.06%
2021/07/23	10	24.66	33	24.72	25.20	-23	1,739	-1.32%
2021/07/22	1	23.70	0	0.00	23.30	1	1,567	0.06%
2021/07/21	7	23.80	5	23.55	23.35	2	1,577	0.13%
2021/07/20	38	24.36	5	24.35	24.15	33	1,581	2.09%
2021/07/19	0	0.00	1	24.25	24.85	-1	1,566	-0.06%
2021/07/16	4	23.86	0	0.00	23.80	4	1,532	0.26%
2021/07/15	1	22.35	0	0.00	24.50	1	1,480	0.07%
2021/07/14	5	21.82	3	22.08	22.30	2	1,353	0.15%
2021/07/09	1	22.30	0	0.00	22.25	1	1,425	0.07%
2021/07/08	2	22.35	0	0.00	22.35	2	1,470	0.14%
2021/07/07	2	22.35	0	0.00	22.45	2	1,494	0.13%
2021/07/05	3	22.65	0	0.00	22.85	3	1,615	0.19%
2021/07/01	3	22.55	0	0.00	22.55	3	1,775	0.17%
2021/06/30	0	0.00	1	22.90	22.70	-1	1,822	-0.05%
2021/06/29	2	22.75	0	0.00	22.65	2	1,815	0.11%
2021/06/24	0	0.00	1	22.85	22.75	-1	1,968	-0.05%
2021/06/22	6	22.85	0	0.00	22.80	6	1,995	0.30%
2021/06/21	0	0.00	1	23.15	22.90	-1	2,014	-0.05%
2021/06/18	5	22.45	0	0.00	22.40	5	2,087	0.24%
2021/06/16	2	23.03	1	23.20	22.85	1	2,285	0.04%
2021/06/01	0	0.00	2	23.20	23.40	-2	2,912	-0.07%
2021/05/26	0	0.00	1	22.60	23.00	-1	3,064	-0.03%
2021/05/19	2	22.55	0	0.00	22.55	2	3,188	0.06%
2021/05/18	0	0.00	13	20.95	20.95	-13	3,230	-0.40%
2021/05/17	0	0.00	2	19.70	19.05	-2	3,249	-0.06%
2021/05/14	2	20.95	0	0.00	21.10	2	3,230	0.06%
2021/05/13	2	21.40	0	0.00	21.60	2	3,245	0.06%
2021/05/12	0	0.00	4	20.85	21.65	-4	3,244	-0.12%
2021/05/03	2	26.45	0	0.00	26.20	2	3,880	0.05%
2021/04/29	11	26.94	2	27.13	27.15	9	3,896	0.23%
2021/04/28	2	26.98	0	0.00	27.00	2	3,913	0.05%
2021/04/27	0	0.00	2	27.13	27.30	-2	3,979	-0.05%
2021/04/26	1	26.55	0	0.00	26.70	1	4,111	0.02%
2021/04/23	2	26.13	2	26.70	26.60	0	4,347	0.00%
2021/04/22	6	26.97	1	26.75	26.50	5	4,470	0.11%
2021/04/21	2	27.40	1	27.95	27.35	1	4,492	0.02%
2021/04/19	2	27.50	2	27.40	27.35	0	4,664	0.00%
2021/04/16	5	27.65	1	27.85	27.85	4	4,641	0.09%
2021/04/14	3	27.37	3	27.85	28.00	0	4,652	0.00%
2021/04/13	0	0.00	2	29.00	28.15	-2	4,708	-0.04%
2021/04/09	7	28.86	0	0.00	29.00	7	4,678	0.15%
2021/04/06	0	0.00	4	27.51	27.55	-4	4,543	-0.09%
2021/04/01	1	26.95	0	0.00	26.90	1	4,543	0.02%
2021/03/31	5	27.02	2	27.20	27.20	3	4,545	0.07%
2021/03/30	3	27.45	2	27.50	27.40	1	4,525	0.02%
2021/03/29	2	27.55	6	27.65	27.70	-4	4,484	-0.09%
2021/03/26	1	27.10	3	27.57	27.55	-2	4,486	-0.04%
2021/03/24	11	27.01	4	27.19	27.05	7	4,528	0.15%
2021/03/23	5	27.61	2	27.45	27.10	3	4,538	0.07%
2021/03/22	12	28.80	6	28.90	28.45	6	4,594	0.13%
2021/03/19	7	28.39	2	28.35	28.25	5	4,500	0.11%
2021/03/18	2	27.90	2	28.50	28.35	0	4,466	0.00%
2021/03/15	32	27.88	0	0.00	27.85	32	4,656	0.69%
2021/03/12	0	0.00	1	27.10	27.10	-1	4,636	-0.02%
2021/03/11	4	26.80	0	0.00	26.95	4	4,675	0.09%
2021/03/10	3	26.30	13	26.22	26.50	-10	4,708	-0.21%
2021/03/08	0	0.00	15	27.20	27.00	-15	4,793	-0.31%
2021/03/05	0	0.00	58	27.17	27.60	-58	4,795	-1.21%
2021/03/02	0	0.00	7	26.50	25.95	-7	4,758	-0.15%
2021/02/23	0	0.00	3	25.17	25.15	-3	5,275	-0.06%
2021/02/22	8	25.75	1.3	25.49	25.55	6.7	5,716	0.12%
2021/02/19	3.3	25.07	54	25.03	25.70	-50.7	5,983	-0.85%
2021/02/18	0	0.00	2.6	25.49	25.50	-2.6	6,045	-0.04%
2021/02/05	0	0.00	1	23.40	23.50	-1	6,088	-0.02%
2021/02/03	0	0.00	8	23.80	23.85	-8	6,183	-0.13%
2021/02/02	52	23.42	2	23.35	23.60	50	6,271	0.80%
2021/02/01	17	23.46	2	23.83	22.50	15	6,330	0.24%
2021/01/28	14	23.52	0	0.00	23.55	14	6,283	0.22%
2021/01/26	0	0.00	1	23.20	22.80	-1	6,145	-0.02%
2021/01/21	2	24.15	0	0.00	24.00	2	6,597	0.03%
2021/01/19	68	24.63	2	24.45	24.45	66	7,090	0.93%
2021/01/18	2	22.43	0	0.00	25.65	2	7,289	0.03%
2021/01/14	1	26.10	0	0.00	26.10	1	7,616	0.01%
2021/01/13	0	0.00	3	27.32	26.00	-3	7,644	-0.04%
2021/01/12	1	27.50	0	0.00	27.25	1	7,628	0.01%
2021/01/11	1	29.45	0	0.00	29.05	1	7,693	0.01%
2021/01/08	0	0.00	3	29.90	29.15	-3	7,931	-0.04%
2021/01/04	0	0.00	43	30.33	30.50	-43	8,670	-0.50%
2020/12/31	1	30.10	1	29.95	30.15	0	8,758	0.00%
2020/12/30	0	0.00	71	30.10	30.05	-71	8,843	-0.80%
2020/12/29	0	0.00	42	29.84	29.50	-42	9,133	-0.46%
2020/12/28	5	29.61	2	29.70	30.15	3	9,367	0.03%
2020/12/25	0	0.00	62	29.31	29.20	-62	9,453	-0.66%
2020/12/24	0	0.00	6	29.49	29.40	-6	9,529	-0.06%
2020/12/23	3	28.60	72	28.97	29.30	-69	9,655	-0.71%
2020/12/22	2	29.20	50	29.08	28.25	-48	10,782	-0.45%
2020/12/18	3	29.70	5	29.08	29.40	-2	11,095	-0.02%
2020/12/17	11	29.98	9	29.67	29.65	2	11,127	0.02%
2020/12/16	8	30.67	1	30.15	30.15	7	11,178	0.06%
2020/12/15	71	29.57	0	0.00	29.15	71	11,149	0.64%
2020/12/11	50	29.59	3	29.80	29.15	47	11,322	0.42%
2020/12/10	151	29.61	2	29.63	29.70	149	11,414	1.31%	大買/鉅額交易
2020/12/09	63	30.34	6	30.61	30.75	57	11,468	0.50%
2020/12/07	0	0.00	1	28.15	28.90	-1	11,492	-0.01%
2020/12/04	1	28.70	0	0.00	28.60	1	11,589	0.01%
2020/12/03	0	0.00	1	28.70	28.80	-1	11,760	-0.01%
2020/12/01	1	29.35	0	0.00	29.35	1	12,367	0.01%
2020/11/26	1	29.50	0	0.00	29.45	1	13,112	0.01%
2020/11/25	0	0.00	2	29.40	29.40	-2	13,214	-0.02%
2020/11/23	0	0.00	3	30.93	30.80	-3	13,164	-0.02%
2020/11/20	2	31.58	0	0.00	30.80	2	13,861	0.01%
2020/11/19	1	30.80	15	30.50	31.00	-14	13,900	-0.10%
2020/11/13	0	0.00	1	36.70	36.50	-1	13,837	-0.01%
2020/11/12	1	36.45	0	0.00	36.15	1	14,144	0.01%
2020/11/11	1	36.50	0	0.00	36.90	1	14,467	0.01%
2020/11/10	0	0.00	1	36.00	36.15	-1	14,618	-0.01%
2020/11/09	0	0.00	5.4	36.96	37.25	-5.4	14,931	-0.04%
2020/11/06	0	0.00	1	36.65	36.15	-1	15,233	-0.01%
2020/11/05	2	37.35	0	0.00	36.75	2	15,914	0.01%
2020/10/29	0	0.00	10	37.07	37.95	-10	16,032	-0.06%
2020/10/28	5	38.10	4	37.34	37.05	1	15,940	0.01%
2020/10/27	1	36.45	0	0.00	36.85	1	15,541	0.01%
2020/10/26	1	36.50	0	0.00	36.30	1	15,581	0.01%
2020/10/23	12	34.43	25	34.90	36.00	-13	15,291	-0.09%
2020/10/22	5	33.74	5	33.61	33.00	0	14,867	0.00%
2020/10/21	1	32.60	8	32.54	33.00	-7	14,600	-0.05%
2020/10/20	3	32.23	4	32.41	32.40	-1	14,543	-0.01%
2020/10/19	2	33.28	0	0.00	32.65	2	14,460	0.01%
2020/10/15	2	32.60	8	33.02	33.15	-6	14,187	-0.04%
2020/10/14	5	32.42	2	32.65	32.30	3	14,049	0.02%
2020/10/13	5	31.91	11	31.77	31.75	-6	13,853	-0.04%
2020/10/12	1	31.00	2	31.28	32.20	-1	13,665	-0.01%
2020/10/08	1	29.95	0	0.00	30.00	1	13,393	0.01%
2020/10/07	6	29.95	2	29.98	30.00	4	13,332	0.03%
2020/10/06	5	29.95	7	30.39	29.90	-2	13,297	-0.02%
2020/10/05	0	0.00	4	29.58	29.60	-4	13,095	-0.03%
2020/09/30	5	28.42	3	28.02	28.30	2	13,009	0.02%
2020/09/29	5	27.60	4	28.09	27.60	1	12,981	0.01%
2020/09/28	6	27.84	3	27.73	28.15	3	13,018	0.02%
2020/09/25	26	30.07	33	29.39	27.15	-7	12,999	-0.05%
2020/09/24	0	0.00	13	28.73	29.00	-13	11,943	-0.11%
2020/09/23	5	28.20	0	0.00	28.20	5	11,760	0.04%
2020/09/22	0	0.00	1	26.90	27.95	-1	11,712	-0.01%
2020/09/21	7	28.02	5	28.20	27.80	2	11,732	0.02%
2020/09/18	8	28.07	9	28.00	28.20	-1	11,688	-0.01%
2020/09/17	4	27.73	1	27.45	28.10	3	11,712	0.03%
2020/09/15	0	0.00	3	26.70	26.50	-3	11,517	-0.03%
2020/09/11	0	0.00	3	27.10	26.00	-3	11,235	-0.03%
2020/09/08	10	27.20	0	0.00	27.10	10	10,906	0.09%
2020/09/07	0	0.00	9	29.39	28.70	-9	10,716	-0.08%
2020/09/04	9	29.24	6	29.38	29.60	3	10,534	0.03%
2020/09/03	1	28.85	1	28.15	29.00	0	10,036	0.00%
2020/09/02	0	0.00	18	27.35	28.00	-18	9,499	-0.19%
2020/09/01	3	26.90	1	27.00	27.00	2	9,447	0.02%
2020/08/31	13	26.76	1	27.05	27.20	12	9,337	0.13%
2020/08/28	1	26.00	2	26.50	26.50	-1	9,153	-0.01%
2020/08/27	1	25.75	0	0.00	25.75	1	9,005	0.01%
2020/08/26	23	26.71	11.1	26.52	25.75	11.9	8,866	0.13%
2020/08/25	4	25.29	15.1	25.99	26.05	-11.1	8,134	-0.14%
2020/08/24	0	0.00	50	23.19	23.70	-50	8,044	-0.62%
2020/08/21	2	24.15	0	0.00	23.50	2	7,980	0.03%
2020/08/20	9	23.88	10	24.10	23.40	-1	7,820	-0.01%
2020/08/19	0	0.00	1	26.00	25.90	-1	7,567	-0.01%
2020/08/18	19	25.77	27	25.68	25.80	-8	7,345	-0.11%
2020/08/14	0	0.00	3	23.50	24.15	-3	6,639	-0.05%
2020/08/13	10	24.00	18	23.99	23.85	-8	6,448	-0.12%
2020/08/12	53	23.23	14	23.89	24.00	39	6,039	0.65%
2020/08/11	6	23.28	3	23.33	21.90	3	5,662	0.05%
2020/08/10	0	0.00	3	22.73	22.85	-3	4,937	-0.06%
2020/08/07	0	0.00	20	19.94	20.80	-20	4,861	-0.41%
2020/08/06	5	19.20	0	0.00	19.35	5	4,793	0.10%
2020/08/05	5	19.15	5	19.30	19.30	0	4,725	0.00%
2020/08/04	0	0.00	2	18.35	18.55	-2	4,700	-0.04%
2020/07/31	0	0.00	10	17.90	17.95	-10	4,808	-0.21%
2020/07/30	2	17.98	10	18.25	17.95	-8	4,948	-0.16%
2020/07/29	0	0.00	7	16.78	17.00	-7	4,785	-0.15%
2020/07/22	0	0.00	3	16.40	16.70	-3	4,742	-0.06%
2020/07/17	0	0.00	3	15.90	15.50	-3	4,627	-0.06%
2020/07/15	0	0.00	110	15.67	15.70	-110	4,578	-2.40%	大賣/鉅額交易
2020/07/14	0	0.00	2	15.85	15.70	-2	4,630	-0.04%
2020/07/13	0	0.00	5	16.25	16.35	-5	4,586	-0.11%
2020/07/10	1	16.75	161	16.77	16.60	-160	4,545	-3.52%	大賣/鉅額交易
2020/07/09	0	0.00	4	18.90	18.65	-4	4,420	-0.09%
2020/07/08	5	18.93	2	19.00	18.90	3	4,246	0.07%
2020/07/07	2	18.88	17	19.00	18.95	-15	4,145	-0.36%
2020/07/06	17	19.36	2	19.35	19.40	15	4,033	0.37%
2020/07/03	11	18.85	5	18.85	18.80	6	3,932	0.15%
2020/07/02	4	18.40	3	18.23	18.35	1	3,850	0.03%
2020/07/01	2	18.20	0	0.00	18.10	2	3,798	0.05%
2020/06/30	140	18.04	2	18.10	18.05	138	3,765	3.66%	大買/鉅額交易
2020/06/29	60	17.60	9	17.72	17.80	51	3,688	1.38%
2020/06/24	19	17.67	3	17.65	17.65	16	3,654	0.44%
2020/06/22	0	0.00	2	17.40	17.35	-2	3,524	-0.06%
2020/06/19	3	17.40	1	17.45	17.35	2	3,554	0.06%
2020/06/18	0	0.00	14	17.20	17.25	-14	3,587	-0.39%
2020/06/17	1	17.20	1	17.25	17.10	0	3,611	0.00%
2020/06/12	5	16.50	1	16.55	16.70	4	3,732	0.11%
2020/06/11	12	16.98	0	0.00	16.85	12	3,736	0.32%
2020/06/10	2	17.40	0	0.00	17.35	2	3,742	0.05%
2020/06/09	0	0.00	2	17.70	17.55	-2	3,811	-0.05%
2020/06/08	7	18.02	7	17.81	17.85	0	3,848	0.00%
2020/06/05	0	0.00	10	17.60	17.55	-10	3,677	-0.27%
2020/06/03	1	17.40	5	17.40	17.45	-4	3,717	-0.11%
2020/06/02	0	0.00	1	17.30	17.30	-1	3,723	-0.03%
2020/05/29	10	17.46	0	0.00	17.35	10	3,982	0.25%
2020/05/28	7	16.95	1	16.90	16.90	6	3,864	0.16%
2020/05/26	1	17.35	15	17.58	17.20	-14	3,978	-0.35%
2020/05/22	5	16.95	5	17.00	16.80	0	3,909	0.00%
2020/05/21	0	0.00	10	16.90	16.85	-10	3,920	-0.26%
2020/05/19	0	0.00	10	16.95	16.85	-10	4,070	-0.25%
2020/05/15	2	17.10	1	16.80	16.85	1	4,230	0.02%
2020/05/13	16	17.42	7	17.33	17.35	9	4,454	0.20%
2020/05/12	0	0.00	10	16.73	16.75	-10	4,257	-0.23%
2020/05/11	5	17.71	0	0.00	17.50	5	4,161	0.12%
2020/05/08	3	17.25	1	17.60	17.30	2	3,963	0.05%
2020/05/07	2	17.13	3	17.07	17.40	-1	3,873	-0.03%
2020/05/06	0	0.00	32	15.96	16.95	-32	3,715	-0.86%
2020/04/28	0	0.00	1	15.45	15.50	-1	3,573	-0.03%
2020/04/27	0	0.00	4	14.80	15.00	-4	3,618	-0.11%
2020/04/17	1	15.50	0	0.00	15.00	1	3,963	0.03%
2020/04/16	0	0.00	3	14.70	14.60	-3	3,991	-0.08%
2020/04/10	0	0.00	6	14.50	14.50	-6	4,154	-0.14%
2020/04/09	1	14.80	0	0.00	14.50	1	4,200	0.02%
2020/04/08	2	14.38	0	0.00	14.50	2	4,304	0.05%
2020/04/07	0	0.00	20	14.80	14.60	-20	4,325	-0.46%
2020/03/25	0	0.00	5	14.35	14.05	-5	4,341	-0.12%
2020/03/24	10	13.76	3	13.80	14.00	7	4,310	0.16%
2020/03/19	0	0.00	10	12.86	12.75	-10	4,143	-0.24%
2020/03/13	20	13.90	0	0.00	14.10	20	3,956	0.51%
2020/03/12	30	15.30	26	15.32	15.15	4	3,859	0.10%
2020/03/10	0	0.00	12	15.93	16.40	-12	3,750	-0.32%
2020/03/09	0	0.00	1	16.75	15.95	-1	3,708	-0.03%
2020/03/06	10	16.65	0	0.00	16.75	10	3,635	0.28%
2020/03/05	5	17.11	0	0.00	16.95	5	3,607	0.14%
2020/03/04	73	16.97	21	16.66	17.00	52	3,478	1.49%
2020/03/03	1	16.15	1	16.10	16.10	0	3,298	0.00%
2020/03/02	1	16.35	22	16.10	15.90	-21	3,272	-0.64%
2020/02/27	10	16.50	8	16.55	15.75	2	3,226	0.06%
2020/02/26	15	16.72	7	16.81	16.65	8	3,145	0.25%
2020/02/24	5	16.75	10	16.40	16.70	-5	3,081	-0.16%
2020/02/21	15	17.03	0	0.00	16.90	15	3,048	0.49%
2020/02/20	9	17.52	1	17.70	17.50	8	2,987	0.27%
2020/02/19	10	17.20	0	0.00	17.10	10	2,859	0.35%
2020/02/18	0	0.00	99	17.35	17.20	-99	2,789	-3.55%
2020/02/17	3	17.25	28	17.12	17.20	-25	2,656	-0.94%
2020/02/14	2	16.80	20	16.68	16.75	-18	2,508	-0.72%
2020/02/10	1	15.50	0	0.00	15.70	1	2,415	0.04%
2020/02/06	0	0.00	1	15.60	15.95	-1	2,732	-0.04%
2020/02/03	2	15.15	2	15.05	15.80	0	2,657	0.00%
2020/01/31	2	15.83	0	0.00	15.70	2	2,627	0.08%
2020/01/30	10	15.60	0	0.00	15.45	10	2,585	0.39%
2020/01/20	50	17.25	10	17.15	17.15	40	2,514	1.59%
2020/01/17	10	16.90	21	17.15	16.95	-11	2,533	-0.43%
2020/01/16	0	0.00	10	16.70	16.75	-10	2,453	-0.41%
2020/01/15	1	16.70	0	0.00	16.60	1	2,449	0.04%
2020/01/14	0	0.00	2	16.85	16.55	-2	2,432	-0.08%
2020/01/13	4	16.90	7	16.87	16.75	-3	2,436	-0.12%
2020/01/10	15	16.38	2	16.43	16.30	13	2,313	0.56%
2020/01/09	1	16.00	0	0.00	16.00	1	2,221	0.05%
2020/01/08	3	16.00	1	15.95	15.90	2	2,195	0.09%
2020/01/07	2	15.95	0	0.00	16.05	2	2,187	0.09%
2020/01/03	1	16.05	2	16.03	15.95	-1	2,108	-0.05%
2020/01/02	16	16.07	5	16.35	16.20	11	2,077	0.53%
2019/12/30	0	0.00	15	15.87	15.85	-15	1,928	-0.78%
2019/12/23	0	0.00	8	14.95	14.90	-8	1,829	-0.44%
2019/12/20	0	0.00	6	15.20	15.05	-6	1,837	-0.33%
2019/12/09	0	0.00	20	14.75	14.75	-20	2,152	-0.93%
2019/12/05	10	14.75	0	0.00	14.70	10	2,221	0.45%
2019/11/29	0	0.00	8	15.00	14.90	-8	2,470	-0.32%
2019/11/26	0	0.00	1	15.15	15.10	-1	2,723	-0.04%
2019/11/21	0	0.00	19	14.78	14.85	-19	2,911	-0.65%
2019/11/20	6	14.80	0	0.00	14.75	6	3,010	0.20%
2019/11/18	0	0.00	52	14.93	14.90	-52	3,878	-1.34%
2019/11/15	0	0.00	4	15.15	15.05	-4	4,007	-0.10%
2019/11/14	20	14.86	0	0.00	14.90	20	4,015	0.50%
2019/11/07	0	0.00	35	15.73	15.70	-35	4,215	-0.83%
2019/11/06	2	16.23	0	0.00	16.20	2	4,152	0.05%
2019/11/05	17	16.57	18	16.10	16.25	-1	4,060	-0.02%
2019/11/04	0	0.00	2	15.60	15.60	-2	3,800	-0.05%
2019/11/01	2	15.50	1	15.45	15.50	1	3,786	0.03%
2019/10/25	7	15.78	7	15.65	15.75	0	3,786	0.00%
2019/10/22	0	0.00	1	15.70	15.65	-1	3,854	-0.03%
2019/10/21	6	15.83	0	0.00	15.75	6	3,863	0.16%
2019/10/17	0	0.00	16	15.62	15.65	-16	3,808	-0.42%
2019/10/16	1	15.50	25	15.37	15.50	-24	3,779	-0.63%
2019/10/15	1	15.60	10	15.50	15.50	-9	3,781	-0.24%
2019/10/14	0	0.00	5	15.45	15.35	-5	3,729	-0.13%
2019/10/08	9	15.02	3	15.10	14.95	6	3,688	0.16%
2019/10/07	0	0.00	8	15.05	14.90	-8	3,668	-0.22%
2019/09/27	5	14.75	0	0.00	14.70	5	3,850	0.13%
2019/09/25	15	15.25	0	0.00	15.30	15	3,802	0.39%
2019/09/23	1	15.35	9	15.44	15.40	-8	3,798	-0.21%
2019/09/19	2	15.35	0	0.00	15.35	2	3,772	0.05%
2019/09/18	1	15.55	0	0.00	15.45	1	3,768	0.03%
2019/09/17	0	0.00	21	15.70	15.65	-21	3,739	-0.56%
2019/09/12	31	16.00	0	0.00	15.95	31	3,731	0.83%
2019/09/11	0	0.00	1	15.35	15.65	-1	3,524	-0.03%
2019/09/09	0	0.00	12	15.77	15.65	-12	3,495	-0.34%
2019/09/05	0	0.00	5	15.85	15.75	-5	3,567	-0.14%
2019/09/04	16	15.85	1	16.05	15.90	15	3,516	0.43%
2019/09/03	47	15.69	3	15.57	15.70	44	3,401	1.29%
2019/09/02	1	15.90	0.1	16.00	15.90	0.9	3,331	0.03%
2019/08/30	52	15.81	37	15.79	15.70	15	3,278	0.46%
2019/08/29	0	0.00	3	15.28	15.25	-3	3,101	-0.10%
2019/08/28	17	15.34	3	15.40	15.30	14	3,071	0.46%
2019/08/27	4	15.64	69.1	15.70	15.60	-65.1	3,023	-2.15%
2019/08/26	76	15.70	7	15.60	15.60	69	2,977	2.32%
2019/08/23	35	15.66	12	15.64	15.55	23	2,875	0.80%
2019/08/22	34	16.25	34	16.04	15.90	0	2,778	0.00%
2019/08/21	1	15.85	91	15.85	15.85	-90	2,167	-4.15%
2019/08/20	10	14.65	0	0.00	14.45	10	1,913	0.52%
2019/08/15	9	14.21	1	14.00	14.00	8	1,731	0.46%
2019/08/12	9	14.45	0	0.00	14.55	9	1,540	0.58%
2019/08/05	0	0.00	5	13.90	13.95	-5	1,598	-0.31%
2019/07/11	0	0.00	15	14.85	14.85	-15	2,238	-0.67%
2019/07/05	22	15.45	0	0.00	15.65	22	3,035	0.72%
2019/07/04	0	0.00	1	15.80	15.70	-1	2,984	-0.03%
2019/07/02	0	0.00	50	14.75	14.75	-50	2,880	-1.74%
2019/06/24	10	14.95	0	0.00	14.95	10	3,000	0.33%
2019/06/21	18	14.82	0	0.00	14.90	18	3,081	0.58%
2019/06/20	28	14.80	0	0.00	14.80	28	3,149	0.89%
2019/06/18	34	14.60	0	0.00	14.55	34	3,162	1.08%
2019/06/14	15	14.60	0	0.00	14.75	15	3,128	0.48%
2019/06/13	90	13.90	10	14.80	14.90	80	3,134	2.55%
2019/06/12	30	13.80	0	0.00	13.90	30	3,037	0.99%
2019/05/30	31	14.15	0	0.00	14.10	31	2,993	1.04%
2019/05/23	10	13.15	0	0.00	13.10	10	2,891	0.35%
2019/05/15	10	13.70	0	0.00	13.60	10	2,782	0.36%
2019/05/14	0	0.00	1	13.70	13.80	-1	2,747	-0.04%
2019/05/13	10	13.90	0	0.00	13.90	10	2,707	0.37%
2019/05/09	0	0.00	57	14.55	14.65	-57	2,620	-2.18%
2019/05/08	16	14.71	20	14.83	14.95	-4	2,536	-0.16%
2019/05/06	0	0.00	14	14.05	13.95	-14	2,418	-0.58%
2019/05/03	0	0.00	2	14.70	14.35	-2	2,397	-0.08%
2019/04/24	1	14.00	0	0.00	14.10	1	2,216	0.05%
2019/04/23	37	15.28	0	0.00	14.45	37	2,161	1.71%
2019/04/22	52	16.32	0	0.00	15.95	52	2,000	2.60%
2019/04/19	123	16.74	0	0.00	16.20	123	1,943	6.33%	大買/鉅額交易
2019/04/17	0	0.00	2	14.60	14.90	-2	1,679	-0.12%
2019/04/16	30	14.65	10	15.20	14.90	20	1,600	1.25%
2019/04/15	3	14.77	4	14.35	15.10	-1	1,442	-0.07%
2019/04/12	0	0.00	2	13.65	14.15	-2	1,168	-0.17%
2019/04/11	0	0.00	6	12.92	13.00	-6	910	-0.66%
2019/04/09	0	11.50	0	0.00	11.55	0	690	0.00%
2019/03/18	0	0.00	2	10.35	10.05	-2	217	-0.92%
2018/12/07	1	9.41	0	0.00	9.48	1	201	0.50%
2018/11/26	0	0.00	10	9.94	9.98	-10	223	-4.48%
2018/11/23	8	10.10	0	0.00	10.05	8	222	3.60%
2018/11/22	2	10.05	0	0.00	10.05	2	223	0.89%
2018/09/20	1	9.84	0	0.00	9.72	1	441	0.23%
2018/07/24	0	0.00	2	10.70	10.75	-2	596	-0.34%
2018/07/20	2	10.85	30	11.00	10.90	-28	598	-4.68%
2018/05/31	0	0.00	20	11.60	11.40	-20	727	-2.75%
2018/05/22	0	0.00	3	10.85	10.90	-3	684	-0.44%
2018/05/16	3	10.80	0	0.00	10.65	3	684	0.44%
2018/04/27	0	0.00	5	10.35	10.35	-5	832	-0.60%
2018/04/24	0	0.00	5	10.45	10.55	-5	893	-0.56%
2018/04/23	0	0.00	10	10.70	10.75	-10	899	-1.11%
2018/04/13	51	11.95	1	11.80	11.70	50	949	5.27%
2018/04/11	18	11.91	0	0.00	11.65	18	869	2.07%
2018/04/10	1	11.35	0	0.00	11.90	1	828	0.12%
2018/03/31	1	10.90	0	0.00	10.80	1	955	0.10%
2018/01/30	1	12.20	0	0.00	12.25	1	2,326	0.04%
2018/01/23	0	0.00	5.1	12.25	12.15	-5.1	2,244	-0.23%