台聚 (1304)-臺銀-臺中券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
15.95
漲跌
▲0.35
漲幅
+2.24%
成交量
1,754張
產業
上市塑膠類股
801人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/05/09	0	15.85	0	0.00	15.60	0	2,060	0.00%
2024/05/08	8.4	15.71	0.1	15.85	15.70	8.3	2,038	0.41%
2024/05/07	25.6	15.80	0	0.00	15.75	25.6	2,000	1.28%
2024/05/06	10	16.05	0.1	16.15	16.00	9.9	1,923	0.52%
2024/05/03	23	16.17	3	16.35	16.10	20	1,893	1.06%
2024/05/02	2	16.10	18	16.15	16.15	-16	1,865	-0.86%
2024/04/30	15	15.99	0	0.00	15.85	15	1,825	0.82%
2024/04/29	1	16.45	53	16.41	16.40	-52	1,653	-3.14%
2024/04/26	4	16.00	6	16.00	16.10	-2	1,588	-0.13%
2024/04/25	23	16.05	0	0.00	16.05	23	1,578	1.46%
2024/04/24	6	16.20	9	16.20	16.20	-3	1,575	-0.19%
2024/04/22	2.6	16.27	10	16.50	16.25	-7.4	1,602	-0.46%
2024/04/19	3	16.17	0	0.00	16.00	3	1,572	0.19%
2024/04/17	0	0.00	5	16.25	16.20	-5	1,514	-0.33%
2024/04/16	1	16.20	1	16.30	16.20	0	1,501	0.00%
2024/04/15	44.1	16.84	29	16.73	16.70	15.1	1,452	1.04%
2024/04/12	2.2	16.14	0	0.00	16.10	2.2	1,342	0.17%
2024/04/11	0.1	16.35	0	0.00	16.20	0.1	1,329	0.01%
2024/04/10	3	16.58	0.3	16.59	16.50	2.7	1,313	0.20%
2024/04/09	10	16.52	67	16.46	16.60	-57	1,297	-4.39%
2024/04/08	0	0.00	0	15.95	16.00	0	1,257	0.00%
2024/04/03	14	16.00	0	0.00	15.95	14	1,238	1.13%
2024/04/02	14	16.19	0	0.00	16.15	14	1,224	1.14%
2024/04/01	1.3	16.32	1	16.25	16.30	0.3	1,213	0.03%
2024/03/29	3.5	16.03	3	16.00	16.05	0.5	1,204	0.04%
2024/03/27	0	16.00	0	0.00	15.95	0	1,211	0.00%
2024/03/26	60	16.10	0	0.00	16.05	60	1,197	5.01%
2024/03/25	15.1	16.02	9.1	15.91	16.05	6	1,166	0.51%
2024/03/22	14.1	16.19	0	0.00	16.20	14.1	1,142	1.23%
2024/03/21	4	16.19	0	0.00	16.40	4	1,175	0.34%
2024/03/20	8	16.19	0	0.00	16.10	8	1,184	0.68%
2024/03/18	3.3	16.46	0	0.00	16.55	3.3	1,153	0.29%
2024/03/15	0.1	17.00	0	0.00	16.75	0.1	1,121	0.01%
2024/03/12	7.1	17.42	0	0.00	17.40	7.1	1,079	0.66%
2024/03/11	0	0.00	0.1	17.40	17.30	-0.1	1,080	-0.01%
2024/03/08	1.2	17.04	0	0.00	17.00	1.2	1,083	0.11%
2024/03/07	9.4	17.62	0	0.00	17.55	9.4	1,055	0.89%
2024/03/06	3	18.00	0	0.00	17.90	3	1,026	0.29%
2024/03/04	3.2	17.96	0	0.00	17.95	3.2	1,036	0.31%
2024/02/29	3	18.15	1	18.15	18.20	2	1,021	0.20%
2024/02/26	1	18.45	0	0.00	18.40	1	1,027	0.10%
2024/02/23	0	0.00	1	18.55	18.55	-1	1,027	-0.10%
2024/02/21	0.3	18.80	0	0.00	18.75	0.3	1,043	0.03%
2024/02/20	1.1	18.70	0	0.00	18.60	1.1	1,042	0.11%
2024/02/19	2	18.78	1	18.80	18.75	1	1,047	0.10%
2024/02/05	1	18.05	0	0.00	18.10	1	1,072	0.09%
2024/02/01	0	0.00	1	18.45	18.50	-1	1,085	-0.09%
2024/01/29	5.1	18.75	5	18.85	18.75	0.1	1,107	0.01%
2024/01/26	0.1	18.60	0	0.00	18.50	0.1	1,118	0.01%
2024/01/25	1.2	18.28	0	0.00	18.15	1.2	1,117	0.10%
2024/01/24	5	18.55	0	0.00	18.50	5	1,112	0.45%
2024/01/23	7	18.17	7	18.20	18.25	0	1,110	0.00%
2024/01/22	1.2	18.00	0	0.00	17.95	1.2	1,108	0.11%
2024/01/19	1	17.85	1.5	17.95	17.90	-0.5	1,108	-0.05%
2024/01/18	1.4	17.91	0	0.00	17.90	1.4	1,101	0.12%
2024/01/17	2.5	18.14	2	18.10	18.05	0.5	1,091	0.05%
2024/01/16	5	18.85	0.1	18.95	18.80	4.9	1,042	0.47%
2024/01/11	0.1	19.25	0	19.20	19.10	0	1,103	0.00%
2024/01/09	0	19.40	0	0.00	19.25	0	1,243	0.00%
2024/01/08	0.1	19.80	0	0.00	19.60	0.1	1,244	0.00%
2024/01/05	2	19.70	0	0.00	19.75	2	1,246	0.16%
2024/01/02	1	19.75	0	0.00	19.75	1	1,271	0.08%
2023/12/29	3	19.77	0	0.00	19.75	3	1,255	0.24%
2023/12/26	0	0.00	4	20.05	19.90	-4	1,278	-0.31%
2023/12/25	12	19.67	3	19.80	19.60	9	1,265	0.71%
2023/12/22	2.1	20.24	0	0.00	19.95	2.1	1,251	0.17%
2023/12/21	5.5	20.37	0	0.00	20.30	5.5	1,242	0.44%
2023/12/20	0.1	20.40	0	0.00	20.45	0.1	1,234	0.01%
2023/12/19	1.2	20.22	0	0.00	20.15	1.2	1,229	0.10%
2023/12/18	7	20.78	7	20.61	20.75	0	1,220	0.00%
2023/12/15	5	19.75	5	20.20	20.20	0	1,151	0.00%
2023/12/13	2	19.23	0	0.00	19.20	2	1,107	0.18%
2023/12/08	3	19.55	0	0.00	19.55	3	1,152	0.26%
2023/12/07	3	19.52	0	0.00	19.50	3	1,166	0.26%
2023/12/06	2.3	19.73	0	0.00	19.70	2.3	1,181	0.20%
2023/11/30	1	19.60	0	0.00	19.65	1	1,216	0.08%
2023/11/24	1	19.90	0	0.00	19.90	1	1,236	0.08%
2023/11/22	1	20.10	0	0.00	20.20	1	1,239	0.08%
2023/11/20	0.1	19.90	0	0.00	19.95	0.1	1,239	0.01%
2023/11/17	2	19.65	0	0.00	19.90	2	1,243	0.16%
2023/11/16	0	0.00	1	19.90	19.90	-1	1,250	-0.08%
2023/11/15	6	19.44	0	0.00	19.75	6	1,245	0.48%
2023/11/13	3.4	18.86	0	0.00	18.80	3.4	1,269	0.27%
2023/11/10	5	18.95	0	0.00	19.00	5	1,304	0.38%
2023/11/09	0.2	19.20	0	0.00	19.15	0.2	1,307	0.02%
2023/11/03	0	0.00	1	19.25	19.30	-1	1,361	-0.07%
2023/11/02	0	0.00	1	19.30	19.40	-1	1,368	-0.07%
2023/11/01	2	19.25	0	0.00	19.20	2	1,400	0.14%
2023/10/30	1	19.25	0	0.00	19.25	1	1,581	0.06%
2023/10/27	1	19.25	0	0.00	19.20	1	1,610	0.06%
2023/10/20	5.2	19.00	1	19.05	19.10	4.2	1,762	0.24%
2023/10/19	0.1	19.50	0	0.00	19.45	0.1	1,748	0.01%
2023/10/18	6.5	19.40	1	19.35	20.30	5.5	1,730	0.32%
2023/10/17	1.2	20.16	0	0.00	20.10	1.2	1,607	0.07%
2023/10/16	1	20.40	2	20.35	20.45	-1	1,618	-0.06%
2023/10/11	3.1	20.05	0	0.00	20.10	3.1	1,676	0.18%
2023/10/06	4.3	20.41	0	0.00	20.40	4.3	1,679	0.26%
2023/10/04	2	20.38	0	0.00	20.30	2	1,727	0.12%
2023/10/02	1	20.70	0	0.00	20.70	1	1,736	0.06%
2023/09/27	1	20.80	0	0.00	20.65	1	1,798	0.06%
2023/09/26	1	20.80	0	0.00	20.80	1	1,860	0.05%
2023/09/15	8	21.65	0	0.00	21.80	8	1,981	0.40%
2023/09/14	3	21.70	0	0.00	21.85	3	1,968	0.15%
2023/09/13	0	0.00	2	21.90	21.85	-2	1,988	-0.10%
2023/09/12	3	21.35	0	0.00	21.35	3	2,011	0.15%
2023/09/11	1.2	21.63	1	22.25	21.45	0.2	2,004	0.01%
2023/09/08	10	21.90	10	22.10	21.85	0	1,980	0.00%
2023/09/07	1	21.00	2	21.10	21.10	-1	1,933	-0.05%
2023/09/06	1	21.20	0	0.00	21.10	1	1,934	0.05%
2023/09/05	1	21.60	0	0.00	21.45	1	1,927	0.05%
2023/09/01	1	21.30	0	0.00	21.25	1	1,911	0.05%
2023/08/31	1.1	21.03	0	0.00	21.25	1.1	1,912	0.06%
2023/08/30	2	21.10	0	0.00	21.10	2	1,919	0.10%
2023/08/25	1	21.00	10	21.00	20.90	-9	1,933	-0.47%
2023/08/24	1	20.60	0	0.00	20.60	1	1,925	0.05%
2023/08/23	2	20.60	30	20.57	20.60	-28	1,928	-1.45%
2023/08/22	0.2	20.80	0	0.00	20.70	0.2	1,949	0.01%
2023/08/18	3	21.10	0	0.00	21.00	3	1,943	0.15%
2023/08/17	6	20.94	0	0.00	20.85	6	1,924	0.31%
2023/08/16	6.2	21.46	4	21.20	21.25	2.2	1,882	0.12%
2023/08/15	1	22.30	0	0.00	22.25	1	1,837	0.05%
2023/08/14	0	0.00	6	22.75	22.55	-6	1,830	-0.33%
2023/08/09	1	24.20	11	24.18	24.10	-10	1,815	-0.55%
2023/08/08	0	0.00	5	24.54	24.45	-5	1,801	-0.28%
2023/08/07	0.3	24.45	0	0.00	24.50	0.3	1,781	0.01%
2023/08/04	1.1	24.20	2	24.50	24.30	-0.9	1,743	-0.05%
2023/08/02	18	24.27	6	24.42	24.30	12	1,703	0.70%
2023/08/01	1	23.65	1	23.70	23.60	0	1,583	0.00%
2023/07/31	1	23.45	0	0.00	23.30	1	1,573	0.06%
2023/07/28	1	22.45	0	0.00	22.75	1	1,538	0.06%
2023/07/26	1	22.65	6	22.85	22.90	-5	1,496	-0.33%
2023/07/25	0	0.00	13	22.82	22.85	-13	1,475	-0.88%
2023/07/24	0	0.00	8	22.60	22.50	-8	1,450	-0.55%
2023/07/19	5	22.25	1	22.35	22.35	4	1,461	0.27%
2023/07/18	3	22.28	1	22.30	22.20	2	1,456	0.14%
2023/07/17	0.1	22.35	0	0.00	22.30	0.1	1,441	0.01%
2023/07/14	1	22.30	0	0.00	22.30	1	1,443	0.07%
2023/07/13	1	22.65	0	0.00	22.30	1	1,447	0.07%
2023/07/12	3.1	22.73	0	0.00	22.60	3.1	1,475	0.21%
2023/07/11	2	23.10	2	23.10	23.10	0	1,450	0.00%
2023/07/10	0.3	23.10	0	0.00	23.10	0.3	1,463	0.02%
2023/07/07	2	23.10	1	23.15	23.15	1	1,469	0.07%
2023/07/06	5	23.85	0	0.00	23.65	5	1,460	0.34%
2023/07/05	1	24.70	0	0.00	24.70	1	1,445	0.07%
2023/07/04	1	24.60	2.7	24.46	24.50	-1.7	1,469	-0.12%
2023/07/03	1	24.05	0	0.00	24.05	1	1,458	0.07%
2023/06/30	1	23.10	0	0.00	23.10	1	1,376	0.07%
2023/06/28	1	23.35	0	0.00	23.20	1	1,419	0.07%
2023/06/21	5	23.20	0	0.00	23.25	5	1,496	0.33%
2023/06/20	0	0.00	30	23.45	23.40	-30	1,517	-1.98%
2023/06/19	31	23.63	1	23.60	23.45	30	1,579	1.90%
2023/06/16	1	23.80	4	23.80	23.80	-3	1,603	-0.19%
2023/06/15	0.2	23.19	0	0.00	23.20	0.2	1,704	0.01%
2023/06/14	2	23.05	0	0.00	23.10	2	1,935	0.10%
2023/06/13	1	23.00	0	0.00	23.20	1	1,953	0.05%
2023/06/12	0	0.00	2	23.05	23.05	-2	1,983	-0.10%
2023/06/09	0	0.00	10	23.35	23.30	-10	2,003	-0.50%
2023/06/06	2	23.45	0	0.00	23.45	2	2,044	0.10%
2023/06/05	0	0.00	1	23.20	23.40	-1	2,051	-0.05%
2023/06/01	2	22.75	1.4	22.80	22.80	0.6	2,054	0.03%
2023/05/29	2	22.85	0	0.00	22.85	2	2,082	0.10%
2023/05/26	8	22.90	0	0.00	22.80	8	2,086	0.38%
2023/05/25	1	23.20	0	0.00	23.30	1	2,069	0.05%
2023/05/22	0.1	23.85	0	0.00	23.70	0.1	2,138	0.01%
2023/05/19	2	23.58	0	0.00	23.50	2	2,161	0.09%
2023/05/18	3	23.62	3	23.68	23.65	0	2,174	0.00%
2023/05/16	1.2	23.32	0	0.00	23.20	1.2	2,166	0.05%
2023/05/15	2	22.95	0	0.00	23.00	2	2,162	0.09%
2023/05/12	5	23.55	0	0.00	23.45	5	2,184	0.23%
2023/05/11	5	23.55	0	0.00	23.60	5	2,197	0.23%
2023/05/10	1.1	23.87	0	0.00	23.90	1.1	2,205	0.05%
2023/05/09	2.1	23.86	0	0.00	23.70	2.1	2,229	0.09%
2023/05/08	3	24.18	0	0.00	24.25	3	2,244	0.13%
2023/05/05	0	0.00	1.1	24.36	24.45	-1.1	2,280	-0.05%
2023/05/04	0	0.00	2	24.60	24.70	-2	2,310	-0.09%
2023/04/28	2	25.43	0	0.00	25.50	2	2,438	0.08%
2023/04/21	5	25.37	0	0.00	25.40	5	2,592	0.19%
2023/04/20	1	25.40	0	0.00	25.35	1	2,690	0.04%
2023/04/19	0	0.00	1	26.15	25.85	-1	2,716	-0.04%
2023/04/18	0.1	26.05	0	0.00	26.00	0.1	2,699	0.01%
2023/04/17	4	25.85	183	26.08	25.80	-179	2,689	-6.65%	大賣/鉅額交易
2023/04/13	0.2	26.80	0	0.00	26.60	0.2	2,636	0.01%
2023/04/12	1	26.75	2.8	26.80	26.85	-1.8	2,630	-0.07%
2023/04/11	1	26.80	0	0.00	26.90	1	2,635	0.04%
2023/04/07	1.5	27.10	7	27.01	27.05	-5.5	2,666	-0.21%
2023/04/06	2	26.90	16	26.94	26.55	-14	2,665	-0.53%
2023/03/31	16	26.63	3	26.60	26.50	13	2,707	0.48%
2023/03/30	0	0.00	5	26.30	26.45	-5	2,832	-0.18%
2023/03/28	3.5	26.46	7	26.27	26.45	-3.5	2,953	-0.12%
2023/03/27	1.1	25.65	3	25.67	25.65	-1.9	2,956	-0.07%
2023/03/24	0	0.00	5	25.93	25.75	-5	3,050	-0.16%
2023/03/23	6	26.15	4	26.21	26.10	2	3,104	0.06%
2023/03/22	3	26.00	11	26.08	26.05	-8	3,135	-0.26%
2023/03/21	3	26.70	3	26.90	26.55	0	3,134	0.00%
2023/03/20	71	26.95	88	26.94	26.90	-17	3,101	-0.55%
2023/03/17	45	26.49	38.2	26.19	26.30	6.8	3,075	0.22%
2023/03/16	0	0.00	4	24.90	24.90	-4	2,861	-0.14%
2023/03/15	1	25.25	1	25.40	25.10	0	2,865	0.00%
2023/03/14	4.4	25.03	5	24.90	24.85	-0.6	2,869	-0.02%
2023/03/10	1.8	24.96	10	25.00	24.80	-8.2	2,868	-0.29%
2023/03/08	2	24.70	18	24.89	24.95	-16	3,079	-0.52%
2023/03/07	0	0.00	10	24.91	24.85	-10	3,081	-0.32%
2023/03/06	2	24.88	12	24.70	24.85	-10	3,098	-0.32%
2023/03/03	5	24.35	5	24.60	24.40	0	3,099	0.00%
2023/03/02	1	24.70	0	0.00	24.60	1	3,081	0.03%
2023/03/01	0	0.00	2	24.75	24.75	-2	3,075	-0.07%
2023/02/24	2	25.05	0.8	25.09	25.10	1.2	3,065	0.04%
2023/02/23	7	25.15	1	25.10	25.10	6	3,069	0.20%
2023/02/22	2	25.10	3	25.05	25.20	-1	3,084	-0.03%
2023/02/21	0	0.00	1	25.10	25.05	-1	3,078	-0.03%
2023/02/20	1	25.10	4	24.88	25.10	-3	3,082	-0.10%
2023/02/17	0	0.00	8	24.23	24.40	-8	3,049	-0.26%
2023/02/14	0	0.00	2	24.10	24.10	-2	3,060	-0.07%
2023/02/10	1.2	24.17	5	23.90	23.80	-3.9	3,078	-0.13%
2023/02/09	0.3	24.25	5	24.35	24.05	-4.7	3,059	-0.15%
2023/02/07	1	24.35	1	24.35	24.40	0	3,051	0.00%
2023/02/06	0	0.00	2	24.50	24.60	-2	3,034	-0.07%
2023/02/03	1	24.60	2.1	24.34	24.35	-1.1	3,004	-0.04%
2023/02/02	1	24.30	1	24.20	24.30	0	2,963	0.00%
2023/02/01	1	23.90	0	0.00	23.90	1	2,926	0.03%
2023/01/31	0	0.00	0	23.85	23.75	0	2,906	0.00%
2023/01/30	0	0.00	8	23.65	23.70	-8	2,841	-0.28%
2023/01/12	9	23.24	1	23.00	23.20	8	2,804	0.29%
2023/01/11	0	0.00	1	22.90	23.30	-1	2,812	-0.04%
2023/01/10	3.3	22.85	28	22.96	22.85	-24.7	2,796	-0.88%
2023/01/09	0	0.00	2	22.40	22.40	-2	2,707	-0.07%
2023/01/03	2	22.15	0	0.00	22.10	2	2,712	0.07%
2022/12/28	3	22.20	0	0.00	22.10	3	2,682	0.11%
2022/12/27	2	22.30	2	22.43	22.20	0	2,646	0.00%
2022/12/26	0	0.00	3	22.20	22.35	-3	2,630	-0.11%
2022/12/23	20	22.10	3	21.95	22.10	17	2,595	0.65%
2022/12/22	183	21.91	2	21.58	21.75	181	2,525	7.17%	大買/鉅額交易
2022/12/21	2	21.00	4	21.10	20.95	-2	2,424	-0.08%
2022/12/20	2.3	20.83	1	20.90	20.70	1.3	2,354	0.06%
2022/12/19	5	21.25	2	21.05	21.10	3	2,302	0.13%
2022/12/16	7	21.56	0	0.00	21.50	7	2,245	0.31%
2022/12/15	2	22.25	0	0.00	21.75	2	2,152	0.09%
2022/12/14	0	0.00	12	21.80	21.70	-12	2,099	-0.57%
2022/12/13	1	21.50	0	0.00	21.40	1	2,046	0.05%
2022/12/12	0	0.00	10	20.66	20.90	-10	1,987	-0.50%
2022/12/09	10	21.70	0	0.00	21.05	10	1,987	0.50%
2022/12/08	1	20.50	0	0.00	20.50	1	1,881	0.05%
2022/12/06	10	21.35	0	0.00	21.05	10	1,862	0.54%
2022/12/05	8	21.80	0	0.00	21.80	8	1,835	0.44%
2022/12/02	12	22.00	0	0.00	21.90	12	1,826	0.66%
2022/12/01	5	22.23	0	0.00	22.25	5	1,809	0.28%
2022/11/30	2	22.10	4	22.85	22.40	-2	1,749	-0.11%
2022/11/29	4	20.83	0	0.00	20.90	4	1,582	0.25%
2022/11/28	2	20.30	2	20.80	20.80	0	1,595	0.00%
2022/11/25	0	0.00	2	20.78	20.50	-2	1,582	-0.13%
2022/11/23	2	20.30	0	0.00	20.45	2	1,570	0.13%
2022/11/21	4	20.55	5	20.55	20.50	-1	1,601	-0.06%
2022/11/18	2.1	20.58	0	0.00	20.60	2.1	1,623	0.13%
2022/11/17	0	0.00	7	20.84	20.80	-7	1,711	-0.41%
2022/11/16	1	20.70	0	0.00	20.60	1	1,726	0.06%
2022/11/15	6	20.82	1	20.80	20.95	5	1,745	0.29%
2022/11/14	0	0.00	1	20.80	21.00	-1	1,752	-0.06%
2022/11/11	1	20.65	3	20.75	20.60	-2	1,726	-0.12%
2022/11/10	2	20.63	0	0.00	20.60	2	1,735	0.12%
2022/11/08	9	20.39	2	20.55	20.40	7	1,799	0.39%
2022/11/01	0	0.00	4	20.28	20.50	-4	2,007	-0.20%
2022/10/19	0	0.00	5	21.18	21.05	-5	2,400	-0.21%
2022/10/18	0	0.00	5	20.50	21.00	-5	2,409	-0.21%
2022/10/14	0	0.00	8	20.04	19.95	-8	2,503	-0.32%
2022/10/13	11	19.62	15	19.28	19.15	-4	2,579	-0.16%
2022/10/12	5	19.80	5	20.10	20.15	0	2,668	0.00%
2022/10/11	1	19.90	8	20.26	20.20	-7	2,749	-0.25%
2022/10/07	3	20.50	0	0.00	20.55	3	2,792	0.11%
2022/09/30	0	0.00	17	20.35	20.55	-17	2,985	-0.57%
2022/09/29	4	20.20	0	0.00	20.15	4	3,007	0.13%
2022/09/28	1.2	20.04	0	0.00	19.70	1.2	3,026	0.04%
2022/09/26	4.2	20.88	0	0.00	20.80	4.2	3,003	0.14%
2022/09/23	2	21.68	0	0.00	21.70	2	3,033	0.07%
2022/09/22	2	21.80	0	0.00	21.95	2	3,058	0.07%
2022/09/21	0.1	22.50	2	22.10	22.10	-1.9	3,066	-0.06%
2022/09/19	3.1	22.63	1	22.70	22.55	2.1	3,056	0.07%
2022/09/14	0	0.00	1	22.70	23.00	-1	3,120	-0.03%
2022/09/13	0	0.00	0	23.10	23.15	0	3,142	0.00%
2022/09/12	1	22.90	0	0.00	22.90	1	3,161	0.03%
2022/09/08	1	22.35	0	0.00	22.85	1	3,175	0.03%
2022/09/07	0	0.00	2	22.20	22.30	-2	3,200	-0.06%
2022/09/06	4.2	22.67	1	22.85	22.60	3.2	3,244	0.10%
2022/09/02	2	23.15	0	0.00	23.05	2	3,277	0.06%
2022/08/31	6	23.78	0	0.00	23.75	6	3,268	0.18%
2022/08/30	0	0.00	1	23.55	23.70	-1	3,290	-0.03%
2022/08/26	1	24.10	7	24.19	24.15	-6	3,283	-0.18%
2022/08/24	11	24.63	14	24.54	24.00	-3	3,264	-0.09%
2022/08/23	1	23.75	5	23.80	23.65	-4	3,179	-0.13%
2022/08/22	6	24.07	0	0.00	24.10	6	3,183	0.19%
2022/08/19	0	0.00	3	23.80	23.85	-3	3,164	-0.09%
2022/08/18	6	23.58	1	23.50	23.65	5	3,187	0.16%
2022/08/17	5	23.45	0	0.00	23.50	5	3,233	0.15%
2022/08/16	1	23.65	1	23.65	23.55	0	3,273	0.00%
2022/08/12	0	0.00	7	23.77	23.70	-7	3,279	-0.21%
2022/08/11	0	0.00	1	23.75	23.80	-1	3,290	-0.03%
2022/08/10	24	23.40	8	23.36	23.40	16	3,308	0.48%
2022/08/09	1	22.40	2	22.35	22.65	-1	3,300	-0.03%
2022/08/08	2	21.90	11	21.45	22.00	-9	3,300	-0.27%
2022/08/05	6	21.18	54	21.29	21.30	-48	3,297	-1.46%
2022/08/04	11.2	21.23	11	21.30	21.25	0.2	3,337	0.01%
2022/08/03	1	22.00	8	21.90	22.00	-7	3,357	-0.21%
2022/08/02	5	22.39	0	0.00	22.35	5	3,461	0.14%
2022/08/01	1	22.70	0	0.00	22.75	1	3,702	0.03%
2022/07/29	19	22.85	0.1	22.95	22.85	19	3,934	0.48%
2022/07/28	8	22.71	44.2	22.82	22.75	-36.2	3,928	-0.92%
2022/07/27	35.7	24.80	15	24.83	24.80	20.7	3,814	0.54%
2022/07/26	12	25.30	3	25.35	25.15	9	3,718	0.24%
2022/07/25	1.1	25.31	5	25.34	25.35	-3.9	3,706	-0.11%
2022/07/22	25	25.27	2	25.20	25.10	23	3,773	0.61%
2022/07/21	6	25.60	1	25.70	25.70	5	3,762	0.13%
2022/07/20	0	0.00	2.1	25.85	25.85	-2.1	3,744	-0.06%
2022/07/19	2	25.98	0	0.00	25.95	2	3,734	0.05%
2022/07/18	0.1	24.70	12	24.55	25.35	-12	3,722	-0.32%
2022/07/15	0.1	24.90	1	25.00	24.85	-1	3,697	-0.03%
2022/07/14	0	0.00	6	23.53	24.35	-6	3,677	-0.16%
2022/07/13	0.1	23.65	6	23.53	23.60	-5.9	3,661	-0.16%
2022/07/12	8.2	22.67	2	22.75	22.40	6.2	3,630	0.17%
2022/07/08	2	24.35	1	24.55	24.25	1	3,605	0.03%
2022/07/06	6.1	23.70	1	23.95	23.60	5.1	3,705	0.14%
2022/07/05	2	24.10	2	24.33	24.35	0	3,743	0.00%
2022/07/04	1	23.75	1	23.85	23.75	0	3,766	0.00%
2022/07/01	5	23.97	2	24.45	23.70	3	3,809	0.08%
2022/06/30	0.2	24.75	1	24.70	24.75	-0.9	3,803	-0.02%
2022/06/29	2.1	25.30	0	0.00	25.15	2.1	3,799	0.05%
2022/06/28	1	25.65	0	0.00	25.70	1	3,826	0.03%
2022/06/27	2	25.75	0	0.00	25.95	2	3,883	0.05%
2022/06/24	5	25.32	2	25.35	25.30	3	3,909	0.08%
2022/06/23	2	24.45	0	0.00	24.55	2	3,954	0.05%
2022/06/22	1	24.60	1	25.10	24.55	0	4,065	0.00%
2022/06/20	2	25.33	20	24.85	24.60	-18	4,131	-0.44%
2022/06/17	5	25.55	2	25.45	25.50	3	4,187	0.07%
2022/06/16	2	26.05	11	26.01	25.90	-9	4,297	-0.21%
2022/06/15	3	26.50	13	26.50	26.55	-10	4,330	-0.23%
2022/06/14	2	25.60	0	0.00	25.80	2	4,349	0.05%
2022/06/13	1	25.80	19	25.72	25.90	-18	4,398	-0.41%
2022/06/10	2	26.30	2	26.10	26.30	0	4,424	0.00%
2022/06/09	1	26.40	1	26.40	26.35	0	4,468	0.00%
2022/06/08	2	26.30	25	26.34	26.30	-23	4,600	-0.50%
2022/06/07	1	26.15	1	25.90	26.00	0	4,654	0.00%
2022/06/06	1	26.00	12	26.00	26.00	-11	4,776	-0.23%
2022/06/02	1	25.65	0	0.00	25.65	1	4,916	0.02%
2022/06/01	1	26.00	1.1	25.90	25.75	-0.1	5,046	0.00%
2022/05/31	2	25.65	0	0.00	25.50	2	5,219	0.04%
2022/05/27	4	25.45	0	0.00	25.30	4	6,241	0.06%
2022/05/26	21	25.28	15	25.50	25.25	6	6,344	0.09%
2022/05/25	0	0.00	5	25.70	25.65	-5	6,354	-0.08%
2022/05/24	12.1	25.14	2	25.00	24.90	10.1	6,374	0.16%
2022/05/23	19	25.64	11	25.84	25.50	8	6,346	0.13%
2022/05/20	1	25.95	11	26.29	26.15	-10	6,359	-0.16%
2022/05/19	1	25.25	3	25.62	26.05	-2	6,390	-0.03%
2022/05/18	6	25.84	9	25.89	26.00	-3	6,387	-0.05%
2022/05/17	14	25.28	8	25.21	25.35	6	6,376	0.09%
2022/05/16	5	24.63	17	24.60	24.65	-12	6,344	-0.19%
2022/05/13	1	24.00	27	23.97	24.00	-26	6,361	-0.41%
2022/05/12	10	23.48	2	23.55	23.50	8	6,452	0.12%
2022/05/11	28.2	23.82	9	23.95	23.90	19.2	6,429	0.30%
2022/05/10	15	24.17	1	24.35	24.45	14	6,381	0.22%
2022/05/09	44.1	24.92	15	25.56	24.55	29.1	6,286	0.46%
2022/05/06	48	27.11	14	27.01	27.05	34	6,097	0.56%
2022/05/05	1	29.10	0	0.00	29.00	1	5,944	0.02%
2022/05/04	10	28.85	0	0.00	28.85	10	5,999	0.17%
2022/05/03	2	28.40	0	0.00	28.75	2	6,064	0.03%
2022/04/29	2	29.25	2	29.30	28.95	0	6,120	0.00%
2022/04/28	0	0.00	11	28.92	28.95	-11	6,169	-0.18%
2022/04/27	18.1	27.68	0	0.00	27.70	18.1	6,091	0.30%
2022/04/26	9	28.58	0	0.00	28.40	9	6,176	0.15%
2022/04/25	10	28.92	11	28.90	28.75	-1	6,183	-0.02%
2022/04/22	7	29.74	1	29.95	29.85	6	6,157	0.10%
2022/04/21	11	28.81	1.2	29.33	29.45	9.8	6,161	0.16%
2022/04/20	14	28.51	0.1	28.70	28.65	13.9	6,124	0.23%
2022/04/19	0	0.00	3	28.85	28.75	-3	6,147	-0.05%
2022/04/18	2	28.40	2	28.40	28.40	0	6,317	0.00%
2022/04/15	1	29.00	1.1	29.00	28.95	-0.1	6,379	0.00%
2022/04/14	5.1	28.87	0	0.00	28.95	5.1	6,809	0.07%
2022/04/13	6	28.75	4	28.63	28.80	2	6,888	0.03%
2022/04/12	14.2	27.94	1	28.10	27.80	13.2	6,890	0.19%
2022/04/11	15.1	28.49	0	0.00	28.30	15.1	6,869	0.22%
2022/04/08	3	29.22	1	29.25	29.15	2	6,842	0.03%
2022/04/07	9	29.53	26	29.17	29.05	-17	6,870	-0.25%
2022/04/06	6	29.67	1	29.75	29.65	5	6,909	0.07%
2022/04/01	4	29.83	14	29.80	30.00	-10	6,930	-0.14%
2022/03/31	3	30.12	4	30.10	30.10	-1	6,932	-0.01%
2022/03/30	1.3	29.99	15	29.95	30.00	-13.7	6,948	-0.20%
2022/03/29	4	29.91	0	0.00	29.85	4	6,917	0.06%
2022/03/28	29	29.99	13	30.04	30.20	16	6,913	0.23%
2022/03/25	4	30.53	11.5	30.57	30.40	-7.5	6,893	-0.11%
2022/03/24	4	30.19	0	0.00	30.20	4	6,796	0.06%
2022/03/23	1	30.20	3	30.17	30.20	-2	6,799	-0.03%
2022/03/22	11	30.09	2	30.20	30.20	9	6,782	0.13%
2022/03/21	8	29.59	4	29.76	29.95	4	6,717	0.06%
2022/03/18	13	29.11	4	29.20	29.00	9	6,681	0.13%
2022/03/17	1	28.90	1	28.90	28.90	0	6,660	0.00%
2022/03/16	3.1	28.26	5	28.20	28.20	-1.9	6,651	-0.03%
2022/03/15	0	0.00	0.1	28.50	28.40	-0.1	6,657	0.00%
2022/03/14	3	28.77	0	0.00	28.85	3	6,692	0.04%
2022/03/11	7	28.65	1	29.10	28.55	6	6,705	0.09%
2022/03/10	12	28.49	2	28.63	28.50	10	6,602	0.15%
2022/03/09	9	27.97	4	27.95	28.00	5	6,603	0.08%
2022/03/08	22.5	28.54	4	28.95	28.05	18.5	6,583	0.28%
2022/03/07	4	29.71	18	30.15	29.65	-14	6,537	-0.21%
2022/03/04	16	30.60	25	30.73	30.50	-9	6,564	-0.14%
2022/03/03	52	31.65	40.3	31.84	31.45	11.7	6,548	0.18%
2022/03/02	44.1	30.62	69.3	30.52	31.05	-25.2	6,038	-0.42%
2022/03/01	5	29.46	9	29.32	29.70	-4	5,686	-0.07%
2022/02/25	10	28.46	1	28.55	28.40	9	5,692	0.16%
2022/02/24	15.1	28.83	10	28.61	28.45	5.1	5,737	0.09%
2022/02/23	6	29.23	6	29.30	29.30	0	5,798	0.00%
2022/02/22	10	29.63	5	29.55	29.10	5	5,841	0.09%
2022/02/21	3	29.53	3	29.73	29.75	0	5,842	0.00%
2022/02/17	1	28.95	0	0.00	29.00	1	6,010	0.02%
2022/02/16	17	28.91	6	28.86	29.00	11	6,077	0.18%
2022/02/15	0	0.00	1	28.90	29.00	-1	6,105	-0.02%
2022/02/14	19.3	29.39	2	29.30	29.20	17.3	6,166	0.28%
2022/02/11	14.5	29.35	0.1	29.50	29.20	14.5	6,342	0.23%
2022/02/10	5	29.38	0	0.00	29.45	5	6,355	0.08%
2022/02/09	0	0.00	1	29.30	29.45	-1	6,392	-0.02%
2022/02/08	5	29.16	12	29.16	29.20	-7	6,392	-0.11%
2022/02/07	7	28.36	7	28.63	28.75	0	6,372	0.00%
2022/01/26	3	27.57	3	27.40	27.55	0	6,377	0.00%
2022/01/25	12.3	27.43	3	27.23	27.20	9.3	6,429	0.14%
2022/01/24	1	27.55	1	27.85	27.85	0	6,458	0.00%
2022/01/21	9.1	28.16	2	28.30	28.10	7.1	6,530	0.11%
2022/01/20	1.1	28.62	0	0.00	28.60	1.1	6,595	0.02%
2022/01/19	8	29.04	17	29.10	28.65	-9	6,694	-0.13%
2022/01/18	14	28.74	4	28.83	28.70	10	6,689	0.15%
2022/01/17	8.1	28.58	0	0.00	28.90	8.1	6,772	0.12%
2022/01/14	5.1	28.99	1	28.75	28.75	4.1	6,950	0.06%
2022/01/13	2	29.40	0	0.00	29.35	2	7,102	0.03%
2022/01/12	5.1	29.21	0	0.00	29.10	5.1	7,191	0.07%
2022/01/11	26.3	29.59	14	29.55	29.30	12.3	7,293	0.17%
2022/01/10	14	30.24	5	30.20	30.20	9	7,483	0.12%
2022/01/07	21.3	31.61	20	31.71	30.80	1.3	7,688	0.02%
2022/01/06	9.1	30.31	10	30.34	30.25	-0.9	7,697	-0.01%
2022/01/05	4	30.65	1	30.75	30.60	3	8,095	0.04%
2022/01/04	8.1	30.89	2	30.93	30.85	6.1	8,689	0.07%
2022/01/03	6	31.66	5	31.22	31.20	1	9,127	0.01%
2021/12/30	6	31.86	9	31.80	31.55	-3	9,556	-0.03%
2021/12/29	2	31.85	8	31.81	31.90	-6	10,138	-0.06%
2021/12/28	0	0.00	2	31.30	31.35	-2	10,712	-0.02%
2021/12/27	4	31.06	10	31.10	31.00	-6	11,127	-0.05%
2021/12/24	11	31.30	1	31.20	31.20	10	11,950	0.08%
2021/12/23	0	0.00	2	31.25	31.25	-2	12,855	-0.02%
2021/12/22	1	31.25	2	31.18	31.05	-1	14,973	-0.01%
2021/12/21	3	30.67	2.2	30.83	31.05	0.8	16,225	0.00%
2021/12/20	4	31.08	7	30.91	31.00	-3	17,505	-0.02%
2021/12/17	9.1	30.92	0	0.00	30.80	9.1	18,740	0.05%
2021/12/16	6	30.99	2	30.90	30.90	4	19,854	0.02%
2021/12/15	3	31.02	0	0.00	31.05	3	20,506	0.01%
2021/12/14	15.3	31.15	1	31.15	31.10	14.3	21,861	0.07%
2021/12/13	2	31.65	3	31.63	31.45	-1	23,383	0.00%
2021/12/10	14	31.61	0	0.00	31.50	14	23,910	0.06%
2021/12/09	6	32.06	7	32.45	32.05	-1	24,007	0.00%
2021/12/08	3	32.55	9	32.56	32.45	-6	24,107	-0.02%
2021/12/07	5	32.12	2	31.95	32.10	3	24,142	0.01%
2021/12/06	3	31.78	3	31.75	31.65	0	24,095	0.00%
2021/12/03	5	31.80	9	31.93	31.85	-4	24,149	-0.02%
2021/12/02	11.1	31.37	3	31.53	31.35	8.1	24,161	0.03%
2021/12/01	1	31.80	1	31.80	31.95	0	24,094	0.00%
2021/11/30	16	31.59	1	31.65	31.40	15	24,052	0.06%
2021/11/29	12	31.63	6	31.68	31.90	6	23,964	0.03%
2021/11/26	1	33.20	4	33.40	33.40	-3	23,829	-0.01%
2021/11/25	3	33.03	2	33.33	33.05	1	23,805	0.00%
2021/11/24	4	33.30	3	33.14	33.55	1	23,765	0.00%
2021/11/23	35.4	32.39	11	32.35	32.35	24.4	23,794	0.10%
2021/11/22	6	32.43	1	32.35	32.70	5	23,762	0.02%
2021/11/19	4	33.19	2	33.25	33.00	2	23,672	0.01%
2021/11/18	3	33.00	2	33.05	33.00	1	23,677	0.00%
2021/11/17	8	33.16	14	33.34	33.35	-6	23,672	-0.03%
2021/11/16	21	33.41	27	33.36	33.00	-6	23,674	-0.03%
2021/11/15	28	34.19	3	34.02	33.95	25	23,540	0.11%
2021/11/12	3	34.57	1	34.75	34.80	2	23,513	0.01%
2021/11/11	12	34.93	8	35.21	34.70	4	23,516	0.02%
2021/11/10	44.3	35.52	14	35.73	35.35	30.3	23,511	0.13%
2021/11/09	5	34.60	3	34.65	34.55	2	23,255	0.01%
2021/11/08	17.7	34.39	1	34.30	34.35	16.7	23,225	0.07%
2021/11/05	2	34.03	13	34.12	34.20	-11	23,213	-0.05%
2021/11/04	10	34.09	4	34.11	34.00	6	23,204	0.03%
2021/11/03	8	34.28	2	34.45	34.40	6	23,181	0.03%
2021/11/02	21.1	34.15	15	33.83	33.75	6.1	23,168	0.03%
2021/11/01	5	34.43	0	0.00	34.45	5	23,137	0.02%
2021/10/29	12	34.37	11	34.27	34.40	1	23,112	0.00%
2021/10/28	34	34.69	20	34.60	34.60	14	23,013	0.06%
2021/10/27	3	35.37	2	35.40	35.40	1	22,954	0.00%
2021/10/26	11	35.53	12	35.74	35.40	-1	22,876	0.00%
2021/10/25	1	36.00	4	36.34	36.25	-3	22,792	-0.01%
2021/10/22	29.1	36.64	28	36.11	36.00	1.1	22,749	0.00%
2021/10/21	5.4	37.79	10	37.66	37.45	-4.6	22,630	-0.02%
2021/10/20	9	36.94	3	36.98	37.00	6	22,522	0.03%
2021/10/19	12	37.28	0	0.00	37.35	12	22,571	0.05%
2021/10/18	20	37.72	11	37.63	37.80	9	22,550	0.04%
2021/10/15	14	36.07	20	36.59	36.85	-6	22,358	-0.03%
2021/10/14	21.5	36.08	9	35.76	35.90	12.5	22,261	0.06%
2021/10/13	22	38.56	24	38.71	37.70	-2	21,920	-0.01%
2021/10/12	24	38.63	27	38.47	38.00	-3	21,540	-0.01%
2021/10/08	34	38.78	15	38.61	38.70	19	21,009	0.09%
2021/10/07	27	37.97	29	38.24	38.60	-2	20,791	-0.01%
2021/10/06	26	37.99	26	37.51	37.05	0	20,704	0.00%
2021/10/05	41.2	36.49	53	36.71	37.80	-11.8	20,263	-0.06%
2021/10/04	37.3	36.44	85	36.20	35.75	-47.7	19,806	-0.24%
2021/10/01	96.5	38.10	129	37.69	36.85	-32.5	19,614	-0.17%	大賣/
2021/09/30	155.5	39.24	212	38.78	37.70	-56.5	19,341	-0.29%	大買/大賣/
2021/09/29	243	41.35	193	40.91	39.90	50	18,976	0.26%	大買/大賣/
2021/09/28	34	40.70	108	40.79	41.20	-74	17,900	-0.41%	大賣/
2021/09/27	195	40.42	93	40.22	39.70	102	20,273	0.50%	大買/鉅額交易
2021/09/24	56	39.07	83	38.73	38.95	-27	20,095	-0.13%
2021/09/23	58	37.56	94.5	37.53	37.90	-36.5	19,214	-0.19%
2021/09/22	57	36.18	73.1	36.34	36.45	-16.1	18,579	-0.09%
2021/09/17	82.5	36.32	75	36.41	35.65	7.5	18,086	0.04%
2021/09/16	138	36.41	252.2	36.78	37.15	-114.2	16,909	-0.68%	大買/大賣/鉅額交易
2021/09/15	34	34.41	35.2	34.69	34.00	-1.2	15,636	-0.01%
2021/09/14	25	33.89	12	34.00	34.00	13	15,398	0.08%
2021/09/13	15.1	33.89	18	34.01	34.00	-2.9	15,526	-0.02%
2021/09/10	2	32.85	4	32.95	33.10	-2	15,655	-0.01%
2021/09/09	0	31.55	3	32.15	32.00	-3	15,754	-0.02%
2021/09/08	8	32.16	4	31.80	31.60	4	15,992	0.03%
2021/09/07	2	32.10	39	32.60	32.95	-37	16,689	-0.22%
2021/09/06	6	32.09	5	32.07	31.80	1	16,738	0.01%
2021/09/03	3	32.30	4	32.44	32.35	-1	16,864	-0.01%
2021/09/02	15	32.10	3	32.13	32.00	12	17,089	0.07%
2021/09/01	2	32.70	0	0.00	32.65	2	17,361	0.01%
2021/08/31	1	33.05	9	33.13	32.95	-8	17,576	-0.05%
2021/08/30	6	32.63	14	32.71	32.55	-8	17,926	-0.04%
2021/08/27	9	32.59	17	32.74	32.75	-8	18,213	-0.04%
2021/08/26	1	31.65	25	31.91	31.70	-24	19,025	-0.13%
2021/08/25	16	31.35	5	31.61	31.35	11	20,738	0.05%
2021/08/24	32	31.16	7	31.50	31.15	25	21,035	0.12%
2021/08/23	0	0.00	5	30.95	30.85	-5	21,719	-0.02%
2021/08/20	10	29.85	2	30.10	30.05	8	22,028	0.04%
2021/08/19	12	30.73	2	30.98	30.55	10	22,234	0.04%
2021/08/18	9	30.59	7.2	30.76	31.25	1.8	22,947	0.01%
2021/08/17	8	30.21	4	31.09	30.15	4	23,073	0.02%
2021/08/16	6.1	30.76	15	30.82	30.50	-8.9	23,202	-0.04%
2021/08/13	27	32.57	0	0.00	32.10	27	23,247	0.12%
2021/08/12	0	0.00	3	33.05	33.30	-3	23,400	-0.01%
2021/08/11	7	32.64	6	32.98	32.50	1	23,721	0.00%
2021/08/10	6	33.43	2	33.93	33.25	4	23,915	0.02%
2021/08/09	4	33.76	5	33.80	33.70	-1	24,186	0.00%
2021/08/06	21	34.07	15	34.19	33.85	6	24,524	0.02%
2021/08/05	12	33.81	1	33.90	33.70	11	24,927	0.04%
2021/08/04	8	34.01	6	34.04	34.00	2	25,165	0.01%
2021/08/03	4	33.55	1	33.55	33.50	3	25,522	0.01%
2021/08/02	13	33.27	3	33.10	33.75	10	25,844	0.04%
2021/07/30	10.1	32.85	1	32.85	32.75	9.1	26,439	0.03%
2021/07/29	5	32.59	2	32.75	32.75	3	26,948	0.01%
2021/07/28	23	32.18	7	32.14	32.10	16	27,428	0.06%
2021/07/27	6.1	32.88	9	33.41	32.65	-2.9	28,122	-0.01%
2021/07/26	34	34.50	17	34.73	34.25	17	29,395	0.06%
2021/07/23	8	34.63	10	34.47	34.95	-2	30,292	-0.01%
2021/07/22	5	33.75	9	34.19	33.55	-4	30,733	-0.01%
2021/07/21	31.1	34.42	29	33.96	33.90	2.1	31,155	0.01%
2021/07/20	23	35.13	7	35.31	34.80	16	31,290	0.05%
2021/07/19	24	36.06	14	36.23	36.50	10	31,526	0.03%
2021/07/16	26	35.95	25	36.13	36.10	1	32,416	0.00%
2021/07/15	15.1	35.36	25	35.84	36.25	-9.9	33,050	-0.03%
2021/07/14	45.2	34.59	31.5	34.97	35.05	13.7	34,334	0.04%
2021/07/13	55.7	35.68	138.5	36.00	35.00	-82.8	34,887	-0.24%	大賣/
2021/07/12	31.3	36.95	11.3	36.87	36.55	20	35,710	0.06%
2021/07/09	51.3	37.39	30	37.27	37.00	21.3	36,360	0.06%
2021/07/08	25.1	37.61	17	37.47	37.45	8.1	36,740	0.02%
2021/07/07	72	38.22	9	38.07	37.70	63	37,114	0.17%
2021/07/06	41	39.26	31.1	39.55	39.60	9.9	36,992	0.03%
2021/07/05	148	39.71	135	40.08	39.10	13	36,582	0.04%	大買/大賣/
2021/07/02	312.5	41.77	183.1	41.34	38.00	129.4	35,624	0.36%	大買/大賣/鉅額交易
2021/07/01	33	39.84	77.1	40.35	40.80	-44.1	32,131	-0.14%
2021/06/30	26	36.53	36	36.71	37.10	-10	31,205	-0.03%
2021/06/29	35	36.72	44	37.31	36.30	-9	30,938	-0.03%
2021/06/28	19	36.29	16.1	36.24	36.40	2.9	30,515	0.01%
2021/06/25	21	36.10	11.1	36.14	35.90	9.9	30,451	0.03%
2021/06/24	59	35.53	48	36.01	36.30	11	30,419	0.04%
2021/06/23	20.1	35.46	12	35.90	35.55	8.1	30,216	0.03%
2021/06/22	25	35.12	26.3	35.08	35.00	-1.3	29,952	0.00%
2021/06/21	32	34.28	121	34.51	34.10	-89	29,728	-0.30%	大賣/
2021/06/18	27.1	36.02	11	36.05	35.80	16.1	29,486	0.05%
2021/06/17	27	36.86	25	36.76	36.85	2	29,354	0.01%
2021/06/16	94.2	37.00	80.1	37.14	36.30	14.1	29,221	0.05%
2021/06/15	8	35.73	5	35.60	35.85	3	28,506	0.01%
2021/06/11	7	35.63	15	35.89	35.75	-8	28,550	-0.03%
2021/06/10	10	35.53	78	35.54	35.95	-68	28,699	-0.24%
2021/06/09	56	37.08	32	37.67	36.25	24	28,751	0.08%
2021/06/08	45	37.59	21.2	37.45	37.20	23.8	28,929	0.08%
2021/06/07	38.5	37.79	63	37.80	38.15	-24.5	29,315	-0.08%
2021/06/04	78.5	38.48	33	38.54	38.25	45.5	29,199	0.16%
2021/06/03	120	39.19	74	38.98	39.00	46	29,262	0.16%	大買/
2021/06/02	167	38.68	168.1	38.93	37.70	-1.1	28,922	0.00%	大買/大賣/
2021/06/01	29.1	36.03	71	36.26	36.50	-42	27,258	-0.15%
2021/05/31	41.1	36.64	55.1	36.46	36.30	-14	27,050	-0.05%
2021/05/28	31	34.35	49	34.15	34.20	-18	26,387	-0.07%
2021/05/27	29	33.41	9	33.43	33.05	20	26,125	0.08%
2021/05/26	150.2	34.20	33	33.93	33.70	117.2	25,938	0.45%	大買/鉅額交易
2021/05/25	3	33.50	80.6	33.60	34.45	-77.6	25,343	-0.31%
2021/05/24	14	31.53	5	31.95	31.35	9	25,296	0.04%
2021/05/21	23	30.55	35.4	30.92	31.55	-12.4	25,265	-0.05%
2021/05/20	78	30.89	75	30.94	30.40	3	25,212	0.01%
2021/05/19	45	31.55	20	31.71	31.60	25	25,136	0.10%
2021/05/18	16	30.32	12	30.57	30.90	4	24,986	0.02%
2021/05/17	36	28.81	43	29.27	28.10	-7	24,875	-0.03%
2021/05/14	47	31.25	43	31.46	31.20	4	24,620	0.02%
2021/05/13	67.1	29.11	184	28.51	29.80	-117	24,303	-0.48%	大賣/鉅額交易
2021/05/12	53.1	31.38	72.7	31.50	30.50	-19.6	23,917	-0.08%
2021/05/11	29	34.10	74	34.07	33.85	-45	23,736	-0.19%
2021/05/10	19	36.20	86.5	36.10	36.25	-67.5	23,436	-0.29%
2021/05/07	130.3	36.20	70	35.73	36.10	60.3	23,217	0.26%	大買/
2021/05/06	37	37.26	23	37.39	37.00	14	22,688	0.06%
2021/05/05	112.5	36.46	84	36.46	35.90	28.5	22,513	0.13%	大買/
2021/05/04	148.2	36.61	51	35.81	35.10	97.2	22,098	0.44%	大買/
2021/05/03	201.1	40.66	107	40.40	39.00	94.1	21,523	0.44%	大買/大賣/
2021/04/29	43	39.57	221.2	39.58	41.35	-178.2	20,315	-0.88%	大賣/鉅額交易
2021/04/28	140	37.68	42.1	38.05	37.60	97.9	19,398	0.50%	大買/
2021/04/27	81.1	36.36	72.9	36.85	37.15	8.2	19,018	0.04%
2021/04/26	22	36.68	13.6	37.10	37.40	8.4	18,623	0.05%
2021/04/23	13.1	35.26	13.3	35.65	36.05	-0.2	18,461	0.00%
2021/04/22	145.5	37.57	188	38.37	36.40	-42.5	18,361	-0.23%	大買/大賣/
2021/04/21	124.6	37.69	94.6	37.48	37.20	30	17,484	0.17%	大買/
2021/04/20	100.1	37.27	118	37.56	37.15	-17.9	16,836	-0.11%	大賣/
2021/04/19	69	37.45	65	37.55	38.75	4	15,642	0.03%
2021/04/16	80	33.86	49	34.64	35.25	31	14,910	0.21%
2021/04/15	18	31.34	61.2	31.62	32.05	-43.2	13,874	-0.31%
2021/04/14	61	29.49	73	29.85	29.15	-12	13,338	-0.09%
2021/04/13	83.1	29.17	24	28.88	28.80	59.1	12,951	0.46%
2021/04/12	14	28.15	20.9	28.40	28.75	-6.9	12,421	-0.06%
2021/04/09	28.4	25.86	34	26.01	26.15	-5.6	12,234	-0.05%
2021/04/08	7	25.58	9	25.66	25.65	-2	12,313	-0.02%
2021/04/07	46	25.87	1	25.90	25.85	45	12,564	0.36%
2021/04/06	16	26.25	27.2	26.25	26.40	-11.2	12,562	-0.09%
2021/04/01	1	25.25	2.2	25.45	25.60	-1.2	12,538	-0.01%
2021/03/31	2	25.23	7.1	25.28	25.50	-5.1	12,650	-0.04%
2021/03/30	2	25.03	5.3	25.04	25.20	-3.3	12,840	-0.03%
2021/03/29	4	24.78	2	24.90	24.95	2	13,816	0.01%
2021/03/26	9	24.38	10.2	24.44	24.65	-1.2	15,252	-0.01%
2021/03/25	6	24.29	6	24.09	24.00	0	15,354	0.00%
2021/03/24	1.1	23.71	6	24.03	24.10	-5	15,359	-0.03%
2021/03/23	10.4	23.86	2	23.88	23.80	8.3	15,387	0.05%
2021/03/22	6.1	24.00	2	24.20	24.15	4.1	15,412	0.03%
2021/03/19	8	23.79	29.3	23.93	23.95	-21.3	15,544	-0.14%
2021/03/18	6	24.21	4	24.26	24.20	2	15,626	0.01%
2021/03/17	12	24.33	22.7	24.38	24.15	-10.7	15,673	-0.07%
2021/03/16	38.2	24.92	23	24.91	24.60	15.2	15,624	0.10%
2021/03/15	3.3	25.51	7	25.51	25.80	-3.7	15,413	-0.02%
2021/03/12	51.3	24.49	222	24.88	25.30	-170.7	15,193	-1.12%	大賣/鉅額交易
2021/03/11	36	24.07	43	24.19	24.45	-7	15,074	-0.05%
2021/03/10	0	0.00	89	23.22	23.30	-89	14,761	-0.60%
2021/03/09	55	22.71	7	22.86	22.70	48	14,550	0.33%
2021/03/08	110	23.16	70.1	22.77	23.25	39.9	14,315	0.28%	大買/
2021/03/05	40.1	21.89	12	22.20	21.70	28.1	13,831	0.20%
2021/03/04	17	22.12	3	22.00	22.25	14	13,912	0.10%
2021/03/03	9	21.97	11	22.04	22.15	-2	14,011	-0.01%
2021/03/02	21.1	21.96	13	21.88	21.65	8.1	14,023	0.06%
2021/02/26	47	22.05	16	22.10	22.15	31	14,132	0.22%
2021/02/25	1.4	21.99	13	22.19	22.30	-11.7	14,487	-0.08%
2021/02/24	3	21.77	7	22.46	21.65	-4	14,774	-0.03%
2021/02/23	5	22.24	39.6	22.18	22.25	-34.6	14,872	-0.23%
2021/02/22	1	21.90	1	22.00	21.90	0	14,791	0.00%
2021/02/19	19.1	21.81	41	21.79	21.90	-21.9	14,809	-0.15%
2021/02/18	16	21.93	15	21.98	21.75	1	14,865	0.01%
2021/02/17	12.2	21.21	1	20.95	21.50	11.2	15,052	0.07%
2021/02/05	2.1	20.72	8	20.80	20.70	-5.9	15,126	-0.04%
2021/02/04	5	21.09	2	20.85	20.80	3	15,431	0.02%
2021/02/03	2	21.05	9	21.04	21.05	-7	15,936	-0.04%
2021/02/02	1	20.85	6.5	20.81	20.95	-5.5	16,066	-0.03%
2021/02/01	3	19.92	6	20.25	20.40	-3	16,283	-0.02%
2021/01/29	10	20.40	2	20.18	20.10	8	16,551	0.05%
2021/01/28	24	20.59	6.2	20.55	20.65	17.8	16,527	0.11%
2021/01/27	7	20.73	18	20.76	20.60	-11	16,551	-0.07%
2021/01/26	2	19.68	4	19.74	19.75	-2	16,437	-0.01%
2021/01/25	8	20.02	8	19.89	20.15	0	16,467	0.00%
2021/01/22	14	19.29	19.5	19.24	19.30	-5.5	16,400	-0.03%
2021/01/21	14	18.78	16	18.92	18.70	-2	16,443	-0.01%
2021/01/20	24	18.85	23	18.77	18.65	1	16,679	0.01%
2021/01/19	14	19.92	5.1	20.03	19.70	8.9	16,937	0.05%
2021/01/18	12	20.05	4	20.00	20.00	8	17,350	0.05%
2021/01/15	41	20.47	33	20.34	20.70	8	17,316	0.05%
2021/01/14	35.6	21.39	33	21.20	21.20	2.6	17,192	0.01%
2021/01/13	15	21.62	8	21.57	21.70	7	17,145	0.04%
2021/01/12	28	21.79	31	21.58	21.50	-3	17,124	-0.02%
2021/01/11	20	22.46	56	22.38	22.35	-36	16,962	-0.21%
2021/01/08	7	22.30	39	22.25	22.25	-32	17,133	-0.19%
2021/01/07	22.1	22.64	12	22.83	22.60	10.1	17,083	0.06%
2021/01/06	29	22.43	58	22.59	22.05	-29	16,947	-0.17%
2021/01/05	10	22.59	12	22.89	22.70	-2	17,181	-0.01%
2021/01/04	46.1	22.84	39	23.17	22.95	7.1	17,103	0.04%
2020/12/31	40	22.45	12	22.48	22.60	28	16,890	0.17%
2020/12/30	38	22.27	35.3	22.54	22.15	2.7	16,704	0.02%
2020/12/29	22	21.90	93.2	21.95	21.95	-71.2	16,457	-0.43%
2020/12/28	70	22.02	41	22.02	22.00	29	16,379	0.18%
2020/12/25	60	22.00	43.3	21.92	21.90	16.8	16,215	0.10%
2020/12/24	28	21.62	41.2	21.79	21.90	-13.2	16,067	-0.08%
2020/12/23	157	21.91	134	21.52	21.00	23	15,843	0.15%	大買/大賣/
2020/12/22	50	22.00	95.1	22.38	21.45	-45.1	15,000	-0.30%
2020/12/21	9	20.43	33.1	20.80	20.75	-24.1	13,652	-0.18%
2020/12/18	13	20.21	3	20.20	20.30	10	13,650	0.07%
2020/12/17	15	20.44	75	20.35	20.40	-60	13,776	-0.44%
2020/12/16	12	20.64	16	20.68	20.65	-4	13,962	-0.03%
2020/12/15	38	20.72	23	20.87	20.55	15	14,724	0.10%
2020/12/14	46	21.00	134	20.68	20.65	-88	16,035	-0.55%	大賣/
2020/12/11	5	20.60	5.3	20.54	20.25	-0.3	15,971	0.00%
2020/12/10	16	20.50	11	20.60	20.40	5	16,052	0.03%
2020/12/09	30	20.49	24	20.41	20.45	6	16,208	0.04%
2020/12/08	13	20.62	13	20.58	20.50	0	16,748	0.00%
2020/12/07	102	21.17	15	20.86	20.65	87	17,595	0.49%	大買/
2020/12/04	57	20.49	59	20.52	20.65	-2	18,007	-0.01%
2020/12/03	5	19.83	14	19.82	19.85	-9	18,221	-0.05%
2020/12/02	25	19.88	5.8	19.86	19.75	19.2	18,883	0.10%
2020/12/01	14	19.89	1	19.75	20.20	13	18,815	0.07%
2020/11/30	24	20.06	21.4	20.27	19.90	2.6	18,901	0.01%
2020/11/27	51	19.99	32	20.01	19.85	19	18,820	0.10%
2020/11/26	21	20.13	0.4	20.10	20.20	20.6	18,621	0.11%
2020/11/25	46	20.16	14	20.41	20.10	32	18,576	0.17%
2020/11/24	82	20.40	28.3	20.30	20.20	53.8	18,379	0.29%
2020/11/23	100	20.71	29.2	20.56	20.90	70.8	17,947	0.39%
2020/11/20	39	19.70	22	19.50	19.80	17	17,494	0.10%
2020/11/19	9	19.04	4	19.20	19.00	5	17,286	0.03%
2020/11/18	7.5	19.06	7	19.13	19.00	0.5	17,220	0.00%
2020/11/17	37	18.67	64	18.93	19.10	-27	17,149	-0.16%
2020/11/16	48	18.74	11	18.55	18.70	37	17,023	0.22%
2020/11/13	25.5	19.52	4	19.23	19.25	21.5	16,657	0.13%
2020/11/12	80	20.07	60	20.08	19.60	20	16,513	0.12%
2020/11/11	24.7	20.19	113.2	19.91	20.00	-88.6	16,366	-0.54%	大賣/
2020/11/10	43.4	19.17	35	19.29	19.10	8.4	15,820	0.05%
2020/11/09	34.5	19.03	18	19.28	19.10	16.5	15,591	0.11%
2020/11/06	14	18.89	49	18.73	19.00	-35.1	15,226	-0.23%
2020/11/05	3	18.22	0	0.00	18.30	3	14,840	0.02%
2020/11/04	19.3	18.33	13	18.32	18.10	6.3	14,739	0.04%
2020/11/03	9	18.29	42.2	18.51	18.60	-33.2	14,574	-0.23%
2020/11/02	17	17.77	15	17.93	17.95	2	14,306	0.01%
2020/10/30	5.1	17.97	7	17.83	17.65	-1.9	14,143	-0.01%
2020/10/29	37	17.79	38	18.05	17.95	-1	13,990	-0.01%
2020/10/28	12	18.28	20	18.10	18.20	-8	13,767	-0.06%
2020/10/27	72	18.42	29	18.42	18.50	43	13,405	0.32%
2020/10/26	13	17.88	46.1	17.96	17.95	-33.1	12,908	-0.26%
2020/10/23	3	17.17	4	17.15	17.15	-1	12,334	-0.01%
2020/10/22	7	16.94	5.2	16.93	17.15	1.8	12,219	0.01%
2020/10/21	3	16.68	5	16.76	16.85	-2	12,048	-0.02%
2020/10/20	1.2	16.72	7	16.73	16.60	-5.8	11,987	-0.05%
2020/10/19	2	16.53	5	16.59	16.60	-3	11,907	-0.03%
2020/10/16	8	16.42	15	16.38	16.45	-7	11,877	-0.06%
2020/10/15	17	16.57	0	0.00	16.65	17	11,639	0.15%
2020/10/14	0	0.00	1	16.25	16.40	-1	11,511	-0.01%
2020/10/13	16	16.63	6	16.30	16.25	10	11,336	0.09%
2020/10/12	2	16.20	17	16.06	16.20	-15	10,910	-0.14%
2020/10/08	25	16.40	3	16.37	16.35	22	10,878	0.20%
2020/10/07	19	16.37	14	16.44	16.45	5	10,815	0.05%
2020/10/06	25	16.30	1.2	16.31	16.50	23.8	10,738	0.22%
2020/10/05	1	16.00	1	15.95	16.25	0	10,644	0.00%
2020/09/30	1	15.65	13	15.58	15.70	-12	10,605	-0.11%
2020/09/29	1	16.00	14	15.79	15.85	-13	10,589	-0.12%
2020/09/28	4	15.93	1	15.90	16.00	3	10,516	0.03%
2020/09/25	10	15.53	16	16.18	15.60	-6	10,431	-0.06%
2020/09/24	27	16.15	11	16.08	16.00	16	10,168	0.16%
2020/09/23	34	16.65	7	16.94	16.25	27	9,913	0.27%
2020/09/22	2	17.00	15	16.80	17.00	-13	9,673	-0.13%
2020/09/21	31	17.30	12	17.42	17.10	19	9,469	0.20%
2020/09/18	55	17.59	57.1	17.59	17.50	-2.1	9,205	-0.02%
2020/09/17	113.6	17.44	118.2	17.37	17.55	-4.6	8,368	-0.05%	大買/大賣/
2020/09/16	28	16.04	7	15.99	16.20	21	6,853	0.31%
2020/09/15	4	15.86	27.1	16.01	16.25	-23.1	6,847	-0.34%
2020/09/14	13	16.04	26	16.03	15.90	-13	6,652	-0.20%
2020/09/11	107	16.53	35	16.58	16.20	72	6,375	1.13%	大買/
2020/09/10	84	16.77	74	16.87	17.20	10	5,752	0.17%
2020/09/09	57	15.97	54.1	16.04	16.15	2.9	4,808	0.06%
2020/09/08	32	15.03	140	15.08	15.30	-108	4,004	-2.70%	大賣/鉅額交易
2020/09/07	49	15.11	58	14.82	15.25	-9	3,496	-0.26%
2020/09/04	138	13.89	8	13.74	13.90	130	2,763	4.70%	大買/鉅額交易
2020/09/03	45	13.52	6	13.97	13.80	39	2,682	1.45%
2020/09/02	20	13.30	37	13.34	13.45	-17	2,510	-0.68%
2020/09/01	0	0.00	30	13.00	13.10	-30	2,435	-1.23%
2020/08/31	30	13.25	25	13.10	13.00	5	2,447	0.20%
2020/08/28	0	0.00	38	13.08	12.90	-38	2,420	-1.57%
2020/08/27	0	0.00	2	12.78	12.80	-2	2,448	-0.08%
2020/08/25	20	12.85	59	12.87	12.95	-39	2,440	-1.60%
2020/08/24	30.2	12.81	3	12.72	12.70	27.2	2,423	1.12%
2020/08/20	46	12.53	0	0.00	12.35	46	2,368	1.94%
2020/08/19	20	12.85	0	0.00	12.90	20	2,326	0.86%
2020/08/18	2	13.10	2	12.98	13.10	0	2,292	0.00%
2020/08/17	10	13.18	232	12.94	13.35	-222	2,223	-9.99%	大賣/鉅額交易
2020/08/14	2	12.50	0	0.00	12.45	2	2,021	0.10%
2020/08/13	3	12.25	0	0.00	12.30	3	2,028	0.15%
2020/08/12	0	0.00	4	12.15	12.20	-4	2,117	-0.19%
2020/08/11	0	0.00	2	12.15	12.20	-2	2,127	-0.09%
2020/08/10	0	0.00	5	12.10	12.20	-5	2,124	-0.24%
2020/08/07	0	0.00	3	12.10	11.95	-3	2,110	-0.14%
2020/08/06	2	11.75	10	11.85	11.80	-8	2,097	-0.38%
2020/08/03	4	11.38	0	0.00	11.40	4	2,134	0.19%
2020/07/31	22	11.40	0	0.00	11.50	22	2,149	1.02%
2020/07/30	20	11.35	0	0.00	11.45	20	2,188	0.91%
2020/07/29	10	11.30	0	0.00	11.35	10	2,204	0.45%
2020/07/28	30	11.30	3	11.25	11.20	27	2,231	1.21%
2020/07/27	44	11.63	0	0.00	11.45	44	2,272	1.94%
2020/07/24	26	11.97	0	0.00	11.80	26	2,258	1.15%
2020/07/23	1	12.15	0	0.00	12.10	1	2,251	0.04%
2020/07/22	45	12.51	0	0.00	12.55	45	2,282	1.97%
2020/07/21	40	12.48	0	0.00	12.55	40	2,283	1.75%
2020/07/17	20	12.60	0	0.00	12.50	20	2,338	0.86%
2020/07/16	0	0.00	3	12.70	12.70	-3	2,377	-0.13%
2020/07/15	0	0.00	1	12.65	12.65	-1	2,366	-0.04%
2020/07/10	1	12.35	0	0.00	12.30	1	2,420	0.04%
2020/07/09	1	12.60	15	12.60	12.60	-14	2,418	-0.58%
2020/07/07	20	12.45	25	12.46	12.45	-5	2,404	-0.21%
2020/06/29	23	12.20	0	0.00	12.20	23	2,509	0.92%
2020/06/24	0	0.00	2	12.40	12.45	-2	2,518	-0.08%
2020/06/23	3	12.50	1	12.45	12.45	2	2,545	0.08%
2020/06/22	5	12.66	85	12.51	12.60	-80	2,547	-3.14%
2020/06/17	0	0.00	4	12.23	12.05	-4	2,586	-0.15%
2020/06/16	0	0.00	1	12.10	11.95	-1	2,661	-0.04%
2020/06/15	21	11.80	0	0.00	11.70	21	2,706	0.78%
2020/06/12	4	11.83	1	11.80	11.80	3	2,709	0.11%
2020/06/11	43	12.22	4	12.30	12.10	39	2,687	1.45%
2020/06/10	20	12.45	0	0.00	12.45	20	2,681	0.75%
2020/06/09	0	0.00	6	12.61	12.60	-6	2,721	-0.22%
2020/06/08	4	12.45	5	12.40	12.50	-1	2,713	-0.04%
2020/06/05	1	12.30	2	12.33	12.35	-1	2,686	-0.04%
2020/06/04	1	12.35	0	0.00	12.20	1	2,662	0.04%
2020/06/03	0	0.00	23.4	12.21	12.30	-23.4	2,663	-0.88%
2020/06/02	4	11.95	0	12.00	12.00	4	2,645	0.15%
2020/05/29	25	11.85	4	11.85	11.85	21	2,628	0.80%
2020/05/28	1	12.00	0	0.00	12.00	1	2,590	0.04%
2020/05/25	5	11.85	15	11.90	11.90	-10	2,594	-0.39%
2020/05/22	17	12.04	0	0.00	11.90	17	2,597	0.65%
2020/05/21	0	0.00	2	12.25	12.25	-2	2,576	-0.08%
2020/05/20	0.2	12.20	0	0.00	12.20	0.2	2,554	0.01%
2020/05/19	6	12.37	6	12.27	12.40	0	2,509	0.00%
2020/05/18	1	11.80	5	11.85	11.80	-4	2,409	-0.17%
2020/05/15	20	11.75	20	11.85	11.85	0	2,397	0.00%
2020/05/14	5	11.95	2	11.85	11.85	3	2,390	0.13%
2020/05/13	0	0.00	1	12.05	12.05	-1	2,390	-0.04%
2020/05/12	6	11.95	2	12.00	12.05	4	2,380	0.17%
2020/05/11	0	0.00	1	12.15	12.15	-1	2,353	-0.04%
2020/05/08	0	0.00	2	12.15	12.15	-2	2,336	-0.09%
2020/05/07	0	0.00	2	12.15	12.25	-2	2,322	-0.09%
2020/05/06	2	12.40	3	12.32	12.25	-1	2,309	-0.04%
2020/05/05	2	12.15	0	0.00	12.20	2	2,280	0.09%
2020/05/04	3	12.08	135	12.12	12.15	-132	2,268	-5.82%	大賣/鉅額交易
2020/04/30	8	12.33	204	12.44	12.45	-196	2,244	-8.73%	大賣/鉅額交易
2020/04/29	3	12.02	5	12.10	12.10	-2	2,217	-0.09%
2020/04/28	14	11.95	22	11.99	11.95	-8	2,210	-0.36%
2020/04/27	46	12.01	11	12.05	12.05	35	2,235	1.57%
2020/04/24	84	11.84	1	12.00	11.80	83	2,197	3.78%
2020/04/23	21	11.70	11	11.57	11.80	10	2,168	0.46%
2020/04/21	4	10.96	12	11.10	10.85	-8	2,070	-0.39%
2020/04/17	0	11.40	6	11.47	11.45	-6	2,022	-0.30%
2020/04/16	6	11.35	2	11.35	11.30	4	1,987	0.20%
2020/04/15	0.5	11.45	4	11.44	11.45	-3.5	1,974	-0.18%
2020/04/14	2	11.25	0	0.00	11.30	2	1,957	0.10%
2020/04/13	5	11.07	10	11.20	11.10	-5	1,947	-0.26%
2020/04/10	2	10.75	0	0.00	10.95	2	1,922	0.10%
2020/04/09	2.5	10.68	4	10.68	10.75	-1.5	1,925	-0.08%
2020/04/08	8	10.40	8	10.50	10.65	0	1,908	0.00%
2020/04/07	10	10.25	2	10.30	10.30	8	1,874	0.43%
2020/04/06	7	9.99	0	0.00	10.00	7	1,846	0.38%
2020/03/31	4	9.98	10	10.03	10.05	-6	1,818	-0.33%
2020/03/30	0	0.00	20	9.51	9.93	-20	1,816	-1.10%
2020/03/26	0	0.00	5	9.70	9.55	-5	1,782	-0.28%
2020/03/25	1	9.32	3	9.40	9.70	-2	1,788	-0.11%
2020/03/24	0	0.00	1	8.91	8.90	-1	1,767	-0.06%
2020/03/23	20	8.18	0	0.00	8.25	20	1,763	1.13%
2020/03/20	44	8.92	0	0.00	8.73	44	1,761	2.50%
2020/03/19	0	0.00	4	8.58	8.55	-4	1,720	-0.23%
2020/03/18	0	0.00	3	9.65	9.50	-3	1,682	-0.18%
2020/03/17	20	9.65	25	9.66	9.64	-5	1,739	-0.29%
2020/03/16	2	10.05	1	10.05	10.00	1	1,754	0.06%
2020/03/13	13	9.98	8	10.09	10.45	5	1,793	0.28%
2020/03/12	27	11.22	54	10.88	10.75	-27	1,721	-1.57%
2020/03/11	3	11.60	0	0.00	11.50	3	1,676	0.18%
2020/03/10	20	11.40	0	0.00	11.60	20	1,664	1.20%
2020/03/09	13	11.71	4	11.95	11.65	9	1,639	0.55%
2020/03/06	14	12.24	0	0.00	12.10	14	1,595	0.88%
2020/03/05	1	12.20	3	12.25	12.25	-2	1,569	-0.13%
2020/03/03	1	12.00	0	0.00	12.00	1	1,607	0.06%
2020/03/02	0	0.00	4	11.85	11.90	-4	1,608	-0.25%
2020/02/27	23	11.96	0	0.00	11.95	23	1,613	1.43%
2020/02/26	5	12.05	0	0.00	12.15	5	1,593	0.31%
2020/02/25	0	0.00	0.4	12.15	12.15	-0.4	1,583	-0.03%
2020/02/24	4	12.15	0	0.00	12.25	4	1,582	0.25%
2020/02/21	0	0.00	5	12.40	12.40	-5	1,591	-0.31%
2020/02/20	2	12.40	0	0.00	12.40	2	1,611	0.12%
2020/02/18	0	0.00	38	12.20	12.25	-38	1,629	-2.33%
2020/02/17	2	12.18	0	0.00	12.25	2	1,674	0.12%
2020/02/13	4	12.36	0	0.00	12.35	4	1,688	0.24%
2020/02/11	8	12.14	6	12.30	12.35	2	1,771	0.11%
2020/02/07	0	0.00	3	12.45	12.35	-3	1,931	-0.16%
2020/02/06	15	12.50	0	0.00	12.55	15	1,985	0.76%
2020/02/05	2	12.35	0	0.00	12.35	2	2,088	0.10%
2020/02/04	6	12.45	2	12.48	12.45	4	2,136	0.19%
2020/02/03	28	12.14	9	12.36	12.30	19	2,168	0.88%
2020/01/31	28	12.45	0.1	12.60	12.55	27.9	2,162	1.29%
2020/01/30	31	12.95	4	12.88	12.55	27	2,176	1.24%
2020/01/17	3	13.60	0	0.00	13.70	3	2,155	0.14%
2020/01/16	2	13.68	30	13.68	13.65	-28	2,160	-1.30%
2020/01/14	0	0.00	25	13.80	13.90	-25	2,153	-1.16%
2020/01/10	1	13.85	65	13.75	13.80	-64	2,180	-2.93%
2020/01/09	1	13.85	0.3	13.80	13.85	0.7	2,182	0.03%
2020/01/08	13	13.82	11	13.80	13.70	2	2,182	0.09%
2020/01/06	50	14.07	1	14.10	14.10	49	2,146	2.28%
2019/12/30	4	13.86	2	14.00	13.95	2	2,091	0.10%
2019/12/26	2	13.85	0	0.00	13.95	2	2,080	0.10%
2019/12/25	1	13.90	0	0.00	13.90	1	2,087	0.05%
2019/12/24	0	0.00	1	14.00	14.00	-1	2,092	-0.05%
2019/12/23	3	14.07	3.1	14.06	13.95	-0.1	2,102	-0.01%
2019/12/20	31	14.20	0	0.00	14.20	31	2,100	1.48%
2019/12/19	25	14.30	4	14.20	14.25	21	2,079	1.01%
2019/12/18	0	0.00	19	14.50	14.50	-19	2,049	-0.93%
2019/12/17	4	14.35	119	14.49	14.50	-115	2,011	-5.72%	大賣/鉅額交易
2019/12/16	2	14.05	7.2	14.20	14.25	-5.2	1,936	-0.27%
2019/12/12	13	14.13	5	14.15	14.05	8	1,941	0.41%
2019/12/11	33	13.97	45	13.97	13.95	-12	2,083	-0.58%
2019/12/10	30	13.88	1	13.80	13.95	29	2,068	1.40%
2019/12/09	3	13.65	0	0.00	13.60	3	2,023	0.15%
2019/12/06	2	13.50	2	13.55	13.60	0	2,023	0.00%
2019/12/03	1	13.60	0	0.00	13.65	1	2,090	0.05%
2019/12/02	2	13.55	6	13.65	13.65	-4	2,117	-0.19%
2019/11/29	5	13.69	0	0.00	13.70	5	2,127	0.24%
2019/11/28	7	13.63	1	13.75	13.70	6	2,145	0.28%
2019/11/27	3	13.55	0	0.00	13.60	3	2,129	0.14%
2019/11/26	6	13.60	0	0.00	13.50	6	2,134	0.28%
2019/11/25	2	13.33	0	0.00	13.35	2	2,119	0.09%
2019/11/20	2	13.40	0	0.00	13.60	2	2,232	0.09%
2019/11/19	2	13.45	0	0.00	13.50	2	2,226	0.09%
2019/11/18	2	13.58	0	0.00	13.65	2	2,211	0.09%
2019/11/15	0	0.00	6	13.40	13.60	-6	2,246	-0.27%
2019/11/14	9	13.32	0	0.00	13.30	9	2,290	0.39%
2019/11/13	1	13.60	0	0.00	13.65	1	2,259	0.04%
2019/11/11	1	13.60	20	13.65	13.55	-19	2,256	-0.84%
2019/11/08	8	14.01	0	0.00	14.00	8	2,220	0.36%
2019/11/07	2	14.15	4	14.19	14.25	-2	2,168	-0.09%
2019/11/06	0	0.00	1	14.05	14.00	-1	2,083	-0.05%
2019/11/05	1	13.90	0	0.00	13.90	1	2,008	0.05%
2019/11/04	5	13.90	12	13.91	13.90	-7	1,954	-0.36%
2019/11/01	0	0.00	7	13.51	13.60	-7	1,857	-0.38%
2019/10/30	5.1	13.15	6	13.16	13.25	-0.9	1,781	-0.05%
2019/10/29	1	13.15	1	13.20	13.20	0	1,765	0.00%
2019/10/28	10	13.15	61	13.13	13.15	-51	1,735	-2.94%
2019/10/23	1	12.75	0	0.00	12.75	1	1,708	0.06%
2019/10/22	3.2	12.80	0	0.00	12.80	3.2	1,720	0.19%
2019/10/21	6	12.73	4.7	12.80	12.80	1.3	1,738	0.08%
2019/10/18	4.7	12.63	0	0.00	12.55	4.7	1,739	0.27%
2019/10/14	1	12.75	0	0.00	12.70	1	1,716	0.06%
2019/10/08	0	0.00	7	12.79	12.80	-7	1,715	-0.41%
2019/10/07	0	0.00	7	12.65	12.70	-7	1,704	-0.41%
2019/10/04	0	0.00	20	12.70	12.70	-20	1,706	-1.17%
2019/10/03	3	12.60	0	0.00	12.75	3	1,698	0.18%
2019/10/01	0	0.00	10	12.95	12.85	-10	1,705	-0.59%
2019/09/27	8	12.98	0	0.00	12.90	8	1,690	0.47%
2019/09/26	0	0.00	3	13.20	13.25	-3	1,678	-0.18%
2019/09/25	1	13.00	4	13.08	13.15	-3	1,674	-0.18%
2019/09/24	0	0.00	8	13.10	13.00	-8	1,656	-0.48%
2019/09/20	0	0.00	1	13.15	13.15	-1	1,630	-0.06%
2019/09/19	4	13.00	0	0.00	13.10	4	1,623	0.25%
2019/09/18	0	0.00	1	13.20	13.20	-1	1,597	-0.06%
2019/09/17	0	0.00	14	13.42	13.45	-14	1,555	-0.90%
2019/09/16	15	13.73	28	13.74	13.55	-13	1,520	-0.86%
2019/09/12	0	0.00	7	13.01	13.10	-7	1,298	-0.54%
2019/09/11	5	12.85	2	12.95	12.90	3	1,273	0.24%
2019/09/10	6	12.90	0	0.00	12.95	6	1,255	0.48%
2019/09/09	2	12.90	2	12.95	12.90	0	1,246	0.00%
2019/09/06	1.8	12.86	1	12.85	12.80	0.8	1,234	0.06%
2019/09/05	0	0.00	4	13.06	13.05	-4	1,186	-0.34%
2019/09/04	0	0.00	28	12.91	13.00	-28	1,164	-2.40%
2019/09/02	0	0.00	6	12.76	12.85	-6	1,115	-0.54%
2019/08/30	0	0.00	2	12.63	12.65	-2	1,083	-0.18%
2019/08/29	0	0.00	1	12.60	12.55	-1	1,057	-0.09%
2019/08/28	0	0.00	1	12.50	12.50	-1	1,046	-0.10%
2019/08/27	3	12.62	2	12.70	12.55	1	1,038	0.10%
2019/08/26	0	0.00	50	12.60	12.60	-50	1,018	-4.91%
2019/08/23	8	12.31	2	12.55	12.60	6	970	0.62%
2019/08/22	12	12.25	0	0.00	12.30	12	953	1.26%
2019/08/21	16	12.25	0	0.00	12.25	16	972	1.65%
2019/08/20	0	0.00	2	12.28	12.35	-2	972	-0.21%
2019/08/19	20	12.20	15	12.21	12.35	5	933	0.54%
2019/08/16	1	11.85	5	11.97	12.05	-4	872	-0.46%
2019/08/15	5	11.55	4	11.75	11.80	1	853	0.12%
2019/08/12	2	11.63	0	0.00	11.65	2	834	0.24%
2019/08/07	3	11.62	3	11.65	11.55	0	841	0.00%
2019/08/06	0	0.00	9	11.50	11.55	-9	837	-1.08%
2019/08/05	4	11.69	0	0.00	11.70	4	839	0.48%
2019/08/02	10	11.90	0	0.00	11.90	10	827	1.21%
2019/08/01	5	11.90	0	0.00	11.95	5	825	0.61%
2019/07/31	0	0.00	10	12.05	11.95	-10	819	-1.22%
2019/07/30	5	12.05	0	0.00	12.05	5	811	0.62%
2019/07/29	5	12.05	4	12.08	12.10	1	817	0.12%
2019/07/26	13	11.80	5	11.91	11.95	8	801	1.00%
2019/07/25	8	11.85	0	0.00	11.80	8	797	1.00%
2019/07/24	4	12.08	0	0.00	12.05	4	795	0.50%
2019/07/23	6	12.07	0	0.00	12.10	6	778	0.77%
2019/07/22	3	12.12	0	0.00	12.10	3	765	0.39%
2019/07/19	2	12.10	0	0.00	12.15	2	763	0.26%
2019/07/12	0	0.00	1	12.10	12.05	-1	777	-0.13%
2019/07/10	1	12.00	0	0.00	12.05	1	788	0.13%
2019/07/08	0	0.00	2	12.10	12.05	-2	798	-0.25%
2019/07/05	2	12.10	0	0.00	12.15	2	805	0.25%
2019/07/04	4	12.08	4	12.10	12.10	0	802	0.00%
2019/07/03	0	0.00	12	12.10	12.05	-12	806	-1.49%
2019/07/02	1	11.95	0	0.00	12.05	1	797	0.13%
2019/07/01	12	11.90	0	0.00	11.90	12	789	1.52%
2019/06/27	0	0.00	0.1	11.75	11.80	-0.1	793	-0.01%
2019/06/25	2	11.75	0	0.00	11.75	2	795	0.25%
2019/06/21	26	11.84	0	0.00	11.65	26	789	3.29%
2019/06/20	0	0.00	2	11.85	11.80	-2	771	-0.26%
2019/06/17	1	11.75	0	0.00	11.80	1	783	0.13%
2019/06/14	5	11.75	0	0.00	11.75	5	788	0.63%
2019/06/12	0	0.00	0.2	11.70	11.75	-0.2	799	-0.03%
2019/06/11	5	11.70	0	0.00	11.75	5	808	0.62%
2019/06/10	0	0.00	0.2	11.65	11.70	-0.2	819	-0.02%
2019/05/31	3	11.87	0	0.00	12.00	3	832	0.36%
2019/05/29	2	12.08	1	12.20	12.00	1	828	0.12%
2019/05/21	3	11.80	0	0.00	11.90	3	800	0.37%
2019/05/20	10.8	11.75	0	0.00	11.80	10.8	798	1.36%
2019/05/15	5	11.76	0	0.00	11.75	5	825	0.61%
2019/05/14	0	0.00	12	11.50	11.50	-12	853	-1.41%
2019/05/13	0	0.00	5	11.60	11.60	-5	863	-0.58%
2019/05/06	2	11.75	1	11.85	11.75	1	841	0.12%
2019/05/03	3	11.85	0	0.00	11.90	3	835	0.36%
2019/04/26	5	11.90	0	0.00	11.95	5	831	0.60%
2019/04/25	5	11.98	0	0.00	12.00	5	831	0.60%
2019/04/24	0	0.00	8	12.05	12.00	-8	830	-0.96%
2019/04/22	1	11.95	0	0.00	11.95	1	809	0.12%
2019/04/19	2	11.85	1	11.90	11.95	1	805	0.12%
2019/04/18	1	11.90	0	0.00	11.85	1	807	0.12%
2019/04/17	0	0.00	15.6	11.95	12.00	-15.6	796	-1.96%
2019/04/16	0	0.00	2	12.05	12.05	-2	787	-0.25%
2019/04/11	0	0.00	1	12.00	12.00	-1	785	-0.13%
2019/04/10	2	11.95	0	0.00	12.00	2	769	0.26%
2019/04/08	3	11.95	2	12.05	11.90	1	765	0.13%
2019/04/02	4	11.90	0	0.00	11.90	4	758	0.53%
2019/04/01	4	12.06	2	12.10	12.00	2	750	0.27%
2019/03/25	5	12.00	0	0.00	12.00	5	755	0.66%
2019/03/21	0.4	12.05	0	0.00	12.05	0.4	745	0.05%
2019/03/13	1	12.10	0	0.00	12.10	1	717	0.14%
2019/03/11	4	12.14	0	0.00	12.10	4	749	0.53%
2019/03/07	4	12.20	0	0.00	12.20	4	799	0.50%
2019/03/04	5	12.25	0	0.00	12.25	5	799	0.63%
2019/02/27	1	12.30	0	0.00	12.30	1	784	0.12%
2019/02/22	0	0.00	1	12.40	12.35	-1	774	-0.13%
2019/02/21	2	12.43	1	12.40	12.35	1	769	0.13%
2019/02/20	5	12.30	9	12.41	12.40	-4	754	-0.53%
2019/02/18	0	12.20	0	0.00	12.20	0	784	0.00%
2019/02/15	4	12.18	4	12.20	12.20	0	775	0.00%
2019/02/14	0	0.00	4	12.45	12.35	-4	769	-0.52%
2019/02/13	3	12.25	2	12.35	12.40	1	753	0.13%
2019/02/12	0	0.00	5	12.00	11.95	-5	721	-0.69%
2019/02/11	2	11.90	0	0.00	11.85	2	721	0.28%
2019/01/30	0	0.00	2	11.90	11.90	-2	711	-0.28%
2019/01/25	1	11.70	0	0.00	11.85	1	744	0.13%
2019/01/24	2	11.75	4	11.85	11.70	-2	744	-0.27%
2019/01/23	1	11.80	0	0.00	11.85	1	742	0.13%
2019/01/22	2	11.88	0	0.00	11.90	2	744	0.27%
2019/01/18	1	11.95	1	11.95	11.95	0	748	0.00%
2019/01/17	1	11.85	0	0.00	11.85	1	761	0.13%
2019/01/15	0.5	11.80	0	0.00	11.75	0.5	771	0.06%
2019/01/11	1	11.75	0	0.00	11.80	1	794	0.13%
2019/01/10	1	11.75	1	11.85	11.85	0	799	0.00%
2019/01/07	0	0.00	2.1	11.75	11.75	-2.1	813	-0.26%
2019/01/03	21	11.70	2	11.75	11.65	19	853	2.23%
2018/12/22	2	11.85	0	0.00	11.80	2	891	0.22%
2018/12/21	0	0.00	1	11.85	11.75	-1	901	-0.11%
2018/12/20	1	11.90	0	0.00	11.90	1	905	0.11%
2018/12/19	0	0.00	2	12.00	12.00	-2	905	-0.22%
2018/12/12	1	12.20	0	0.00	12.15	1	964	0.10%
2018/12/06	0.1	12.15	10	12.20	12.05	-9.9	971	-1.02%
2018/12/05	1	12.30	3	12.30	12.35	-2	960	-0.21%
2018/12/04	1	12.55	0	0.00	12.50	1	961	0.10%
2018/12/03	4	12.30	13	12.26	12.30	-9	949	-0.95%
2018/11/30	10	11.70	2	12.30	11.70	8	931	0.86%
2018/11/28	0	0.00	28.5	12.49	12.50	-28.5	880	-3.23%
2018/11/27	2	12.45	3	12.45	12.40	-1	880	-0.11%
2018/11/23	5	12.57	0	0.00	12.55	5	879	0.57%
2018/11/20	3	12.80	0	0.00	12.75	3	875	0.34%
2018/11/19	0	0.00	4	12.86	12.85	-4	878	-0.46%
2018/11/16	0	0.00	1	12.70	12.80	-1	879	-0.11%
2018/11/15	1	12.80	0	0.00	12.80	1	890	0.11%
2018/11/14	0	0.00	5	12.55	12.45	-5	851	-0.59%
2018/11/13	0	0.00	0.5	12.60	12.60	-0.5	852	-0.06%
2018/11/12	0	0.00	5	12.65	12.65	-5	849	-0.59%
2018/11/09	1	12.55	0	0.00	12.55	1	849	0.12%
2018/11/06	10	12.50	21	12.49	12.50	-11	846	-1.30%
2018/11/05	6	11.87	7	11.89	11.90	-1	824	-0.12%
2018/11/01	3	11.85	0	0.00	11.85	3	820	0.37%
2018/10/31	3	11.75	0	0.00	11.80	3	818	0.37%
2018/10/30	0	0.00	3	11.55	11.55	-3	813	-0.37%
2018/10/29	1	11.55	0	0.00	11.55	1	809	0.12%
2018/10/26	0	0.00	20	11.50	11.50	-20	811	-2.47%
2018/10/25	4	11.64	0	0.00	11.65	4	805	0.50%
2018/10/24	2	11.88	0	0.00	11.95	2	790	0.25%
2018/10/23	8	12.09	0	0.00	12.00	8	783	1.02%
2018/10/22	13	12.24	0	0.00	12.20	13	776	1.67%
2018/10/19	22	12.14	20	12.10	12.10	2	780	0.26%
2018/10/18	3	12.30	5	12.30	12.25	-2	776	-0.26%
2018/10/16	2.2	12.32	67	12.39	12.35	-64.8	773	-8.38%
2018/10/15	0	0.00	10.2	12.36	12.40	-10.2	763	-1.34%
2018/10/12	4	12.48	10	12.40	12.70	-6	748	-0.80%
2018/10/11	27	12.93	0	12.80	12.40	27	744	3.62%
2018/10/09	0.4	13.60	0	0.00	13.50	0.4	712	0.06%
2018/10/08	0	0.00	2	13.65	13.60	-2	702	-0.28%
2018/10/05	0	0.00	5	13.82	13.60	-5	698	-0.72%
2018/10/03	5	14.00	0	0.00	14.00	5	668	0.75%
2018/10/01	0	0.00	4.8	14.06	14.10	-4.8	657	-0.73%
2018/09/28	0	0.00	4	14.10	14.00	-4	674	-0.59%
2018/09/27	0	0.00	10	14.15	14.10	-10	668	-1.49%
2018/09/26	0	0.00	0	14.20	14.20	0	664	0.00%
2018/09/25	6	14.17	10	14.10	14.10	-4	667	-0.60%
2018/09/21	0	0.00	8	13.94	14.00	-8	635	-1.26%
2018/09/20	1.8	13.80	0	0.00	13.75	1.8	606	0.30%
2018/09/19	5	13.80	0	0.00	13.75	5	612	0.82%
2018/09/14	1	13.75	0.2	13.80	13.75	0.8	637	0.13%
2018/09/13	0	0.00	0.1	13.80	13.75	-0.1	672	-0.01%
2018/09/10	0	0.00	3	13.60	13.60	-3	674	-0.44%
2018/09/07	5	13.75	8	13.72	13.70	-3	660	-0.45%
2018/09/06	0	0.00	5	13.75	13.70	-5	659	-0.76%
2018/08/31	5	13.85	0	0.00	13.80	5	713	0.70%
2018/08/29	0	0.00	2	13.85	13.80	-2	720	-0.28%
2018/08/28	5	13.85	0	0.00	13.85	5	728	0.69%
2018/08/22	5	13.66	0	0.00	13.75	5	763	0.65%
2018/08/21	0	0.00	1	13.65	13.65	-1	748	-0.13%
2018/08/15	2	13.65	0	0.00	13.70	2	776	0.26%
2018/08/14	4	13.71	0	0.00	13.70	4	787	0.51%
2018/08/13	3	13.70	5	13.65	13.65	-2	798	-0.25%
2018/08/08	5	13.85	0	0.00	13.85	5	883	0.57%
2018/08/02	0	0.00	5	13.85	13.80	-5	933	-0.54%
2018/07/26	0	0.00	3	13.65	13.80	-3	946	-0.32%
2018/07/25	12	14.04	0	0.00	14.05	12	940	1.28%
2018/07/24	1	14.00	0	0.00	14.00	1	928	0.11%
2018/07/09	1	13.60	0	0.00	13.80	1	1,007	0.10%
2018/07/06	7	13.60	5	13.90	13.65	2	1,064	0.19%
2018/07/04	5	13.95	0	0.00	14.00	5	1,060	0.47%
2018/07/03	1	13.95	0	0.00	14.05	1	1,070	0.09%
2018/07/02	0	0.00	5	14.15	14.05	-5	1,084	-0.46%
2018/06/29	1	14.15	0	0.00	14.15	1	1,086	0.09%
2018/06/28	7	14.05	15	13.90	14.00	-8	1,085	-0.74%
2018/06/27	28	14.05	15	14.08	14.00	13	1,089	1.19%
2018/06/26	5	14.05	0	0.00	14.10	5	1,076	0.46%
2018/06/25	4	14.29	5	14.30	14.25	-1	1,064	-0.09%
2018/06/22	25	14.32	0	0.00	14.30	25	1,065	2.35%
2018/06/20	25	14.50	0	0.00	14.50	25	1,061	2.36%
2018/06/12	2	14.83	16.1	14.71	14.80	-14.1	1,072	-1.31%
2018/06/08	6	14.83	1	14.90	14.80	5	1,088	0.46%
2018/06/07	2	14.73	0	0.00	14.70	2	1,086	0.18%
2018/06/06	0	0.00	3.1	14.75	14.80	-3.1	1,103	-0.28%
2018/06/05	2.2	14.83	0	0.00	14.65	2.2	1,104	0.20%
2018/06/04	13	14.84	0	0.00	14.90	13	1,102	1.18%
2018/05/31	6	14.61	1	14.85	14.85	5	1,097	0.46%
2018/05/30	22	14.51	16	14.61	14.65	6	1,092	0.55%
2018/05/29	7	14.66	0	0.00	14.65	7	1,092	0.64%
2018/05/28	6	14.78	0	0.00	14.70	6	1,099	0.55%
2018/05/25	10	14.88	0	0.00	14.85	10	1,129	0.89%
2018/05/24	2	14.90	0	0.00	14.90	2	1,135	0.18%
2018/05/23	0	0.00	12	15.00	15.00	-12	1,144	-1.05%
2018/05/22	5	15.00	0	0.00	15.00	5	1,138	0.44%
2018/05/21	3	15.15	22	15.20	15.10	-19	1,147	-1.66%
2018/05/18	17	15.10	16	14.98	15.15	1	1,158	0.09%
2018/05/15	0	14.60	0	0.00	14.60	0	1,118	0.00%
2018/05/14	13	14.65	0	0.00	14.65	13	1,180	1.10%
2018/05/11	16.7	14.75	0	0.00	14.80	16.7	1,195	1.39%
2018/05/10	0	0.00	30	14.78	14.75	-30	1,194	-2.51%
2018/05/09	5	14.50	0	0.00	14.50	5	1,182	0.42%
2018/05/08	0.2	14.60	0	0.00	14.65	0.2	1,201	0.02%
2018/05/07	15	14.53	2	14.50	14.50	13	1,224	1.06%
2018/05/03	0	0.00	50	14.55	14.50	-50	1,252	-3.99%
2018/05/02	2	14.53	0	0.00	14.55	2	1,281	0.16%
2018/04/30	0	0.00	5	14.50	14.45	-5	1,305	-0.38%
2018/04/27	1	14.30	0	0.00	14.35	1	1,361	0.07%
2018/04/26	1	14.35	0	0.00	14.35	1	1,431	0.07%
2018/04/25	1	14.35	0	0.00	14.40	1	1,481	0.07%
2018/04/23	0	0.00	9	14.60	14.50	-9	1,515	-0.59%
2018/04/20	13	14.73	22	14.70	14.65	-9	1,551	-0.58%
2018/04/18	3	14.50	0	0.00	14.50	3	1,610	0.19%
2018/04/17	16	14.55	0	0.00	14.55	16	1,645	0.97%
2018/04/16	0.2	14.75	1	14.85	14.80	-0.8	1,808	-0.04%
2018/04/13	11	14.95	20	14.85	14.85	-9	1,861	-0.48%
2018/04/12	1	14.90	10	14.90	14.90	-9	1,897	-0.47%
2018/04/11	20	14.65	0	0.00	14.70	20	1,869	1.07%
2018/04/09	1.2	14.55	1	14.60	14.55	0.2	2,002	0.01%
2018/04/03	71	14.40	10	14.55	14.55	61	2,062	2.96%
2018/04/02	0	0.00	1	14.60	14.60	-1	2,110	-0.05%
2018/03/30	10.3	14.50	23	14.50	14.60	-12.8	2,442	-0.52%
2018/03/29	1	14.60	10	14.58	14.55	-9	2,480	-0.36%
2018/03/26	10	14.55	0	0.00	14.55	10	2,619	0.38%
2018/03/23	13	14.62	1	14.55	14.60	12	2,683	0.45%
2018/03/22	5	14.85	0	0.00	14.80	5	2,691	0.19%
2018/03/21	0.2	14.85	0	0.00	14.80	0.2	2,733	0.01%
2018/03/16	1	14.85	9	14.90	14.85	-8	3,054	-0.26%
2018/03/14	0	0.00	15	15.11	15.10	-15	3,114	-0.48%
2018/03/13	9	15.35	0	0.00	15.30	9	3,139	0.29%
2018/03/12	9	15.05	0	0.00	15.20	9	3,213	0.28%
2018/03/09	1	14.90	0	0.00	15.00	1	3,253	0.03%
2018/03/07	0	0.00	6	14.90	14.85	-6	3,490	-0.17%
2018/03/05	2	14.88	0	0.00	14.85	2	3,573	0.06%
2018/03/02	0	0.00	6	15.00	15.00	-6	3,570	-0.17%
2018/03/01	1	15.15	7	15.10	15.20	-6	3,576	-0.17%
2018/02/22	2	14.95	2	14.95	14.95	0	3,597	0.00%
2018/02/21	2	14.95	11	14.95	14.95	-9	3,614	-0.25%
2018/02/12	4	14.50	1	14.55	14.60	3	3,608	0.08%
2018/02/09	2	14.50	0	0.00	14.55	2	3,595	0.06%
2018/02/08	1	14.60	15	14.60	14.70	-14	3,598	-0.39%
2018/02/07	9	14.69	0	0.00	14.50	9	3,602	0.25%
2018/02/06	43	14.75	20	15.00	14.55	23	3,611	0.64%
2018/02/05	16	15.30	0	0.00	15.30	16	3,632	0.44%
2018/02/02	22	15.49	0	0.00	15.40	22	3,664	0.60%
2018/01/31	2	15.40	9	15.50	15.55	-7	3,706	-0.19%
2018/01/30	2	15.60	10	15.60	15.60	-8	3,701	-0.22%
2018/01/26	5	15.83	50	15.80	15.85	-45	3,738	-1.20%
2018/01/25	2	15.87	0	0.00	15.90	2	3,725	0.05%
2018/01/24	1	15.60	0	0.00	15.80	1	3,705	0.03%
2018/01/23	20	15.59	80	15.65	15.65	-60	3,685	-1.63%
2018/01/22	21	15.89	1	15.85	15.85	20	3,632	0.55%
2018/01/19	17.7	15.91	1	16.00	15.90	16.7	3,588	0.47%
2018/01/18	3	16.17	0	0.00	16.15	3	3,543	0.08%
2018/01/16	7	16.23	0	0.00	16.30	7	3,500	0.20%
2018/01/15	5	16.39	0	0.00	16.35	5	3,471	0.14%
2018/01/12	12	16.46	0	0.00	16.45	12	3,455	0.35%
2018/01/11	1	16.50	3	16.55	16.55	-2	3,407	-0.06%
2018/01/10	106	16.75	9	16.72	16.70	97	3,365	2.88%	大買/
2018/01/09	6	16.54	0	0.00	16.55	6	3,197	0.19%
2018/01/08	1	16.45	14	16.50	16.50	-13	3,156	-0.41%
2018/01/05	3	16.40	0	0.00	16.45	3	3,110	0.10%
2018/01/04	12	16.49	6	16.51	16.40	6	3,086	0.19%
2018/01/03	1	16.30	0	0.00	16.30	1	3,047	0.03%
2018/01/02	18	16.41	2.4	16.58	16.50	15.6	2,973	0.53%