台達化 (1309)-凱基-高美館券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.20
漲跌
▼0.10
漲幅
-0.61%
成交量
853張
產業
上市塑膠類股
519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

台達化 (1309)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0.5	16.20	0	0.00	16.20	0.5	708	0.07%
2024/05/17	5	16.37	0	0.00	16.30	5	709	0.70%
2024/05/03	0	0.00	0	15.45	15.35	0	701	0.00%
2024/05/02	0	15.35	0	0.00	15.40	0	695	0.00%
2024/04/30	0.6	15.50	0	0.00	15.40	0.6	695	0.09%
2024/04/29	0	0.00	2	15.43	15.60	-2	694	-0.29%
2024/04/25	0	0.00	1	15.25	15.20	-1	686	-0.15%
2024/04/24	0	0.00	1	15.30	15.30	-1	701	-0.14%
2024/04/16	1.7	15.40	0	0.00	15.30	1.7	713	0.24%
2024/04/02	0	0.00	9	15.70	15.70	-9	681	-1.32%
2024/03/29	0	0.00	1	15.50	15.50	-1	682	-0.15%
2024/03/27	1	15.35	0	0.00	15.50	1	695	0.14%
2024/03/22	0	15.25	0	0.00	15.25	0	686	0.00%
2024/03/15	0	15.40	1	15.20	15.20	-1	687	-0.14%
2024/03/14	0	15.65	0	0.00	15.50	0	674	0.00%
2024/03/13	0.5	15.46	0	0.00	15.45	0.5	672	0.07%
2024/03/11	1	15.48	0	0.00	15.45	1	666	0.15%
2024/03/08	1	15.60	0	0.00	15.55	1	656	0.15%
2024/03/07	1	16.05	0.3	16.15	16.10	0.7	643	0.12%
2024/03/04	0	0.00	12	16.40	16.35	-12	635	-1.89%
2024/03/01	1	16.80	0	0.00	16.70	1	624	0.16%
2024/02/29	4.1	16.71	0	0.00	16.80	4.1	621	0.66%
2024/02/27	6	16.92	0	0.00	16.75	6	617	0.97%
2024/02/22	0	17.50	0	0.00	17.25	0	613	0.00%
2024/02/21	0	0.00	0.2	17.55	17.55	-0.2	606	-0.03%
2024/02/19	0	0.00	1.1	17.50	17.60	-1.1	594	-0.18%
2024/02/16	0	16.83	1	16.95	16.95	-1	573	-0.17%
2024/02/05	0	16.70	0	0.00	16.60	0	562	0.00%
2024/01/31	1	16.80	0	0.00	16.70	1	551	0.18%
2024/01/30	0	0.00	2	16.70	16.85	-2	536	-0.37%
2024/01/29	0.1	16.85	3	16.75	16.90	-2.9	530	-0.55%
2024/01/26	3	16.10	0	0.00	16.05	3	486	0.62%
2024/01/25	1.3	15.51	0	0.00	15.40	1.3	464	0.28%
2024/01/18	0.2	15.20	0	0.00	15.00	0.2	454	0.05%
2024/01/16	1.1	15.82	0	0.00	15.75	1.1	421	0.26%
2024/01/12	0.2	16.30	0	0.00	16.10	0.2	404	0.05%
2024/01/11	1	16.15	0	0.00	16.15	1	417	0.24%
2024/01/10	0	0.00	1	16.15	16.15	-1	470	-0.21%
2024/01/08	1	16.55	0	0.00	16.55	1	471	0.21%
2024/01/04	0.1	16.45	0	0.00	16.40	0.1	470	0.02%
2024/01/03	0.1	16.55	0	0.00	16.40	0.1	477	0.02%
2023/12/29	0	0.00	1	16.45	16.45	-1	473	-0.21%
2023/12/27	0	0.00	0.3	16.60	16.50	-0.3	473	-0.07%
2023/12/20	0	0.00	2	17.00	17.05	-2	440	-0.45%
2023/12/19	1	16.70	0	0.00	16.70	1	433	0.23%
2023/12/15	2	17.05	0	0.00	17.10	2	420	0.48%
2023/12/13	0	0.00	1	16.60	16.55	-1	400	-0.25%
2023/12/06	0	0.00	2	17.20	17.25	-2	412	-0.49%
2023/12/04	0	0.00	1	17.40	17.45	-1	418	-0.24%
2023/11/17	0	0.00	1	17.25	17.20	-1	419	-0.24%
2023/11/14	1.1	16.26	1.3	16.27	16.35	-0.2	420	-0.05%
2023/11/13	0	16.50	0	0.00	16.20	0	422	0.01%
2023/11/07	0	0.00	0.1	17.00	16.90	-0.1	469	-0.02%
2023/11/02	0.1	16.70	0	0.00	16.70	0.1	479	0.01%
2023/10/26	0	0.00	0	16.95	16.75	0	578	0.00%
2023/10/25	0.3	17.00	0	0.00	16.95	0.3	581	0.05%
2023/10/24	0.5	16.85	0	0.00	16.80	0.5	590	0.08%
2023/10/13	0	0.00	0.2	17.45	17.30	-0.2	566	-0.04%
2023/10/04	0.1	17.25	0	0.00	17.15	0.1	584	0.02%
2023/09/14	0	0.00	20	18.27	18.30	-20	644	-3.10%
2023/09/08	0	0.00	2	18.10	18.20	-2	650	-0.31%
2023/09/01	0	0.00	1.2	17.51	17.60	-1.2	633	-0.18%
2023/08/23	0	16.80	80	16.84	16.80	-80	657	-12.17%
2023/08/22	0	0.00	9	16.80	16.80	-9	657	-1.37%
2023/08/17	0	17.15	0	0.00	17.30	0	649	0.00%
2023/08/16	1	17.20	4	17.00	17.10	-3	644	-0.47%
2023/08/14	3	18.58	0	0.00	18.35	3	609	0.49%
2023/08/10	1	19.30	0	0.00	19.20	1	604	0.17%
2023/08/08	1	19.75	0	0.00	19.60	1	597	0.17%
2023/08/04	6	20.18	0	0.00	19.95	6	591	1.02%
2023/08/02	3	20.77	1	20.95	20.30	2	578	0.35%
2023/08/01	0	0.00	0.3	20.25	20.30	-0.3	531	-0.05%
2023/07/31	0	0.00	4	19.95	20.05	-4	528	-0.76%
2023/07/27	3	19.65	0	0.00	19.65	3	513	0.58%
2023/07/25	0	0.00	1	19.55	19.70	-1	512	-0.20%
2023/07/20	10	19.80	0	0.00	20.00	10	520	1.92%
2023/07/18	1	19.65	0	0.00	19.55	1	518	0.19%
2023/07/13	2	19.55	0	0.00	19.40	2	499	0.40%
2023/07/12	3.9	19.78	0	0.00	19.65	3.9	499	0.78%
2023/07/10	0	0.00	5	19.55	19.75	-5	502	-0.99%
2023/07/07	0	0.00	5	19.59	19.65	-5	502	-0.99%
2023/07/05	0.1	20.20	0	0.00	20.10	0.1	482	0.02%
2023/06/30	2	20.25	0	0.00	20.20	2	482	0.41%
2023/06/29	0	0.00	1	20.25	20.25	-1	482	-0.21%
2023/06/28	8	20.31	0	0.00	20.25	8	482	1.66%
2023/06/19	0	0.00	0	20.20	20.25	0	503	0.00%
2023/06/12	0	0.00	0	20.33	20.15	0	528	0.00%
2023/06/06	0.7	20.40	0	0.00	20.35	0.7	573	0.12%
2023/06/01	0	20.10	0	0.00	20.00	0	613	0.00%
2023/05/31	4	19.98	0	0.00	20.10	4	626	0.64%
2023/05/30	0	0.00	0	19.95	19.95	0	630	0.00%
2023/05/29	0	20.16	0	0.00	19.90	0	640	0.00%
2023/05/24	0.1	20.25	5	20.28	20.30	-4.9	652	-0.75%
2023/05/23	0.1	20.20	1	20.25	20.25	-0.9	658	-0.14%
2023/05/18	3	20.05	5	20.05	20.05	-2	692	-0.29%
2023/05/17	0.1	19.95	5.1	20.24	20.15	-5	692	-0.73%
2023/05/09	14	20.10	0	0.00	20.00	14	739	1.89%
2023/05/08	1	20.00	0	0.00	20.05	1	752	0.13%
2023/05/04	0.1	20.45	0	0.00	20.35	0.1	793	0.01%
2023/05/03	2.1	20.60	0	0.00	20.60	2.1	841	0.24%
2023/05/02	12.1	20.90	0	20.85	20.85	12.1	863	1.40%
2023/04/21	0.8	20.70	0	0.00	20.50	0.8	902	0.08%
2023/04/18	2	21.25	0	0.00	21.10	2	914	0.22%
2023/04/14	6	21.50	0	0.00	21.45	6	917	0.65%
2023/04/13	6	21.44	0	0.00	21.50	6	922	0.65%
2023/03/22	1.1	21.31	0	0.00	21.30	1.1	1,187	0.09%
2023/03/21	18	21.42	0	0.00	21.45	18	1,193	1.51%
2023/03/20	0	0.00	1	21.70	21.70	-1	1,199	-0.08%
2023/03/17	10	21.45	0	0.00	21.75	10	1,258	0.79%
2023/03/16	1	21.30	0	0.00	21.25	1	1,260	0.08%
2023/03/15	1	21.75	3.6	21.97	21.75	-2.6	1,267	-0.21%
2023/03/10	0.8	22.60	0	0.00	22.45	0.8	1,319	0.06%
2023/03/07	0	0.00	2	23.05	22.85	-2	1,629	-0.12%
2023/03/06	2	23.25	1	23.20	23.20	1	1,626	0.06%
2023/03/03	0	0.00	1	23.05	23.00	-1	1,603	-0.06%
2023/03/01	2	22.73	0	0.00	22.60	2	1,598	0.13%
2023/02/21	0	23.20	0	0.00	23.10	0	1,583	0.00%
2023/02/20	0	0.00	1	23.10	23.15	-1	1,592	-0.06%
2023/02/13	0	22.40	0	0.00	22.40	0	1,596	0.00%
2023/02/10	1	22.35	1	22.30	22.30	0	1,596	0.00%
2023/02/06	0	0.00	1	23.30	23.35	-1	1,542	-0.06%
2023/02/02	1	23.55	0	0.00	23.40	1	1,511	0.07%
2023/02/01	0	0.00	1	23.15	23.40	-1	1,475	-0.07%
2023/01/11	0	0.00	5	22.30	22.30	-5	1,352	-0.37%
2023/01/10	0	0.00	1	22.30	22.30	-1	1,348	-0.07%
2023/01/05	0	0.00	1.1	22.29	22.10	-1.1	1,328	-0.08%
2023/01/04	0	0.00	12	22.33	22.10	-12	1,321	-0.91%
2023/01/03	5	22.30	0	0.00	22.20	5	1,322	0.38%
2022/12/30	6	22.17	37	22.34	22.40	-31	1,318	-2.35%
2022/12/29	0	0.00	8	21.92	21.95	-8	1,288	-0.62%
2022/12/28	0	0.00	3	22.10	21.80	-3	1,281	-0.23%
2022/12/23	7	22.20	0	0.00	22.20	7	1,262	0.55%
2022/12/22	0	0.00	9	22.03	22.30	-9	1,263	-0.71%
2022/12/21	1	21.20	0	0.00	21.20	1	1,243	0.08%
2022/12/20	15	21.65	0	0.00	21.05	15	1,242	1.21%
2022/12/19	5.1	22.11	1	22.35	22.10	4.1	1,225	0.33%
2022/12/16	11	22.35	3	21.90	21.90	8	1,206	0.66%
2022/12/15	6	23.13	6	23.06	22.90	0	1,168	0.00%
2022/12/14	0	0.00	1	22.05	22.10	-1	1,082	-0.09%
2022/12/13	10	21.60	1	22.00	22.00	9	1,072	0.84%
2022/12/12	0.1	21.20	0	0.00	21.50	0.1	1,057	0.01%
2022/12/09	0.4	22.14	5	22.06	22.05	-4.6	1,040	-0.44%
2022/12/07	3	21.20	1	21.40	21.45	2	973	0.21%
2022/12/05	0	0.00	1	22.60	22.35	-1	950	-0.11%
2022/12/01	6	22.07	0.1	22.25	22.25	6	891	0.67%
2022/11/30	7	22.06	17.6	21.91	22.25	-10.6	766	-1.38%
2022/11/29	1	20.10	0	0.00	20.25	1	560	0.18%
2022/11/28	1.4	19.87	0	0.00	19.90	1.4	547	0.26%
2022/11/25	1	19.95	0	0.00	19.95	1	543	0.18%
2022/11/23	0	0.00	2	19.70	19.80	-2	525	-0.38%
2022/11/21	2	19.98	0	0.00	20.00	2	516	0.39%
2022/11/14	0	0.00	1	20.80	20.80	-1	498	-0.20%
2022/11/11	0	0.00	0.1	20.30	20.10	-0.1	475	-0.02%
2022/11/08	0	0.00	0.1	20.40	20.40	-0.1	477	-0.02%
2022/11/01	5	20.00	0	0.00	20.05	5	511	0.98%
2022/10/31	1	20.05	0	0.00	19.90	1	521	0.19%
2022/10/28	3.1	20.35	0	0.00	20.00	3.1	544	0.56%
2022/10/27	10	20.43	0	0.00	20.35	10	552	1.81%
2022/10/20	0	0.00	1	20.75	20.75	-1	623	-0.16%
2022/10/19	1	19.35	1	19.30	19.35	0	618	0.00%
2022/10/17	0.1	18.90	0	0.00	19.10	0.1	625	0.02%
2022/10/14	2	19.20	0	0.00	19.25	2	629	0.32%
2022/10/12	1.1	19.86	0	0.00	20.00	1.1	627	0.17%
2022/10/11	0	20.10	0	0.00	20.10	0	629	0.00%
2022/10/07	0	0.00	0.1	20.70	20.65	-0.1	624	-0.01%
2022/10/03	1	21.40	1	21.20	21.25	0	636	0.00%
2022/09/29	0	0.00	1	20.60	21.20	-1	630	-0.16%
2022/09/28	1.1	19.96	0	0.00	20.35	1.1	617	0.17%
2022/09/23	0.2	21.50	0	0.00	21.45	0.2	605	0.03%
2022/09/22	1	21.30	0	0.00	21.50	1	615	0.17%
2022/09/19	3	21.98	0	0.00	22.10	3	608	0.49%
2022/09/13	0	0.00	1	22.85	22.55	-1	612	-0.16%
2022/09/12	0	0.00	3	22.53	22.65	-3	614	-0.49%
2022/09/08	1	22.00	0	0.00	22.15	1	610	0.16%
2022/09/06	1	21.90	0	0.00	21.80	1	601	0.17%
2022/09/05	1	21.95	0	0.00	21.95	1	604	0.17%
2022/09/02	1.7	22.16	0	0.00	22.10	1.7	604	0.28%
2022/08/29	2	22.28	0	22.90	22.30	2	602	0.33%
2022/08/26	1	22.95	0	0.00	22.95	1	598	0.17%
2022/08/25	3	23.00	0	0.00	22.90	3	600	0.50%
2022/08/24	0	0.00	2	23.38	23.05	-2	599	-0.33%
2022/08/22	0	0.00	0	22.85	22.75	0	587	0.00%
2022/08/16	0	0.00	1	23.00	23.00	-1	586	-0.17%
2022/08/15	0.3	22.80	0	0.00	22.80	0.3	583	0.05%
2022/08/12	1	22.80	0	0.00	22.85	1	576	0.17%
2022/08/05	0.3	21.95	2	21.90	22.05	-1.7	582	-0.29%
2022/08/04	1	22.50	0	0.00	21.85	1	596	0.17%
2022/08/03	1	22.75	0	0.00	22.80	1	581	0.17%
2022/07/29	0.1	24.15	0	0.00	24.05	0.1	615	0.01%
2022/07/28	0.3	24.35	0	0.00	24.15	0.3	605	0.05%
2022/07/27	1	28.00	0	0.00	27.95	1	581	0.17%
2022/07/26	0.2	28.40	2	28.30	28.20	-1.9	556	-0.33%
2022/07/25	0	0.00	20	28.30	28.35	-20	551	-3.63%
2022/07/18	1	27.10	0	0.00	27.65	1	570	0.18%
2022/06/16	1	30.00	0	0.00	29.50	1	622	0.16%
2022/06/10	1	29.90	0	0.00	30.15	1	663	0.15%
2022/05/30	0	0.00	1	29.20	29.30	-1	829	-0.12%
2022/05/27	0	0.00	22	28.80	28.80	-22	854	-2.57%
2022/05/25	1	28.45	1	28.65	28.55	0	872	0.00%
2022/05/24	1	28.50	0	0.00	28.40	1	886	0.11%
2022/05/23	0	0.00	1	29.20	28.85	-1	890	-0.11%
2022/05/13	0	0.00	0.1	27.30	27.25	-0.1	894	-0.01%
2022/05/09	1	28.60	2	28.70	28.70	-1	858	-0.12%
2022/05/06	0	0.00	2	30.08	30.15	-2	841	-0.24%
2022/05/03	0	0.00	5	30.83	30.90	-5	853	-0.59%
2022/04/28	2	30.90	0	0.00	30.90	2	869	0.23%
2022/04/27	0	0.00	1	30.30	30.30	-1	863	-0.12%
2022/04/26	1	31.45	0	0.00	31.40	1	853	0.12%
2022/04/25	1	31.60	0	0.00	31.50	1	853	0.12%
2022/04/21	0	0.00	1	32.25	32.35	-1	853	-0.12%
2022/04/19	1	32.00	0	0.00	32.15	1	862	0.12%
2022/04/12	1	32.35	0	0.00	32.35	1	929	0.11%
2022/04/11	3	33.15	0.6	33.23	33.00	2.4	927	0.26%
2022/04/08	0	0.00	0.3	33.70	33.70	-0.3	922	-0.03%
2022/03/30	0	0.00	1	34.10	34.05	-1	951	-0.11%
2022/03/29	1	34.05	0	0.00	33.85	1	950	0.11%
2022/03/25	0	0.00	0.3	34.30	34.30	-0.3	952	-0.03%
2022/03/23	1	34.25	0	0.00	34.15	1	944	0.11%
2022/03/22	0	0.00	1	34.25	34.25	-1	948	-0.11%
2022/03/21	0.2	34.20	1	34.25	34.15	-0.8	947	-0.08%
2022/03/17	1	33.75	0	0.00	33.70	1	956	0.10%
2022/03/15	6	34.03	4.1	33.96	33.95	1.9	944	0.20%
2022/03/14	3	33.97	3	34.30	34.40	0	936	0.00%
2022/03/11	1	33.15	1	33.15	33.45	0	915	0.00%
2022/03/10	2	32.55	1	32.50	32.65	1	901	0.11%
2022/03/08	1	31.65	0	0.00	31.70	1	897	0.11%
2022/03/07	2	33.20	0	0.00	33.05	2	882	0.23%
2022/03/04	1	34.10	0	0.00	33.95	1	878	0.11%
2022/03/02	0	0.00	8	34.11	34.05	-8	884	-0.90%
2022/02/25	0	0.00	1	32.80	32.75	-1	905	-0.11%
2022/02/24	3	33.17	0	0.00	32.90	3	917	0.33%
2022/02/23	0	0.00	1	33.75	33.70	-1	913	-0.11%
2022/02/16	0	33.80	2	33.80	33.95	-2	974	-0.21%
2022/02/15	0	0.00	1	33.75	33.70	-1	990	-0.10%
2022/02/14	2	34.53	1	33.85	33.80	1	1,003	0.10%
2022/02/10	0	0.00	2	34.15	34.20	-2	1,047	-0.19%
2022/02/07	1	33.40	5	33.70	34.00	-4	1,120	-0.36%
2022/01/26	0.9	32.95	0	0.00	32.95	0.9	1,144	0.08%
2022/01/25	2	32.85	0	0.00	32.85	2	1,168	0.17%
2022/01/24	2	32.95	0	0.00	33.25	2	1,182	0.17%
2022/01/21	1	33.40	0	0.00	33.30	1	1,197	0.08%
2022/01/20	0	0.00	1	33.60	33.55	-1	1,216	-0.08%
2022/01/18	4	33.51	0	0.00	33.50	4	1,240	0.32%
2022/01/17	1	33.40	0	0.00	33.55	1	1,246	0.08%
2022/01/13	0	0.00	0	34.00	34.10	0	1,296	0.00%
2022/01/12	1	33.75	0	0.00	33.90	1	1,311	0.08%
2022/01/11	0	0.00	0.1	34.00	33.80	-0.1	1,320	-0.01%
2022/01/10	1	34.10	1	34.10	34.10	0	1,341	0.00%
2022/01/07	1	34.60	0	0.00	34.55	1	1,346	0.07%
2022/01/04	0	0.00	0.1	34.15	34.20	-0.1	1,398	-0.01%
2022/01/03	0	0.00	1	34.25	34.30	-1	1,425	-0.07%
2021/12/30	0	0.00	0.4	34.50	34.55	-0.4	1,447	-0.03%
2021/12/29	0	0.00	3	34.45	34.60	-3	1,469	-0.20%
2021/12/28	0	0.00	2	33.90	33.85	-2	1,495	-0.13%
2021/12/27	1	33.90	3.1	33.90	33.85	-2.1	1,564	-0.13%
2021/12/24	0	0.00	2	33.95	33.95	-2	1,638	-0.12%
2021/12/22	1	33.95	5	33.90	33.90	-4	1,853	-0.21%
2021/12/21	0	0.00	0	33.55	33.65	0	1,929	0.00%
2021/12/17	1.2	33.42	10	33.45	33.40	-8.8	2,144	-0.41%
2021/12/16	0.1	33.45	0	0.00	33.35	0.1	2,203	0.00%
2021/12/09	1	34.20	0	0.00	34.10	1	2,523	0.04%
2021/12/03	1	33.90	11	33.94	33.85	-10	2,592	-0.39%
2021/12/02	12	33.57	0	0.00	33.65	12	2,615	0.46%
2021/12/01	1	33.70	1	33.75	33.90	0	2,696	0.00%
2021/11/29	1	34.00	0	34.10	34.00	1	2,861	0.03%
2021/11/26	2	34.85	0	0.00	34.65	2	3,003	0.07%
2021/11/25	0	0.00	0.1	35.70	35.55	-0.1	3,121	0.00%
2021/11/24	0	0.00	5.2	35.55	35.50	-5.2	3,155	-0.16%
2021/11/19	1	35.00	1	35.30	34.70	0	3,272	0.00%
2021/11/18	0	0.00	0.1	34.75	34.70	-0.1	3,316	0.00%
2021/11/17	12	34.39	0.5	34.50	34.45	11.5	3,341	0.34%
2021/11/16	1.1	34.75	0.4	34.65	34.50	0.7	3,357	0.02%
2021/11/15	1	34.85	7	34.83	34.75	-6	3,372	-0.18%
2021/11/11	10.3	35.30	3	35.28	35.20	7.3	3,414	0.21%
2021/11/10	1	35.40	14	35.63	35.35	-13	3,457	-0.38%
2021/11/09	0	0.00	1	35.00	35.00	-1	3,449	-0.03%
2021/11/08	11	35.28	0	0.00	35.15	11	3,452	0.32%
2021/11/05	1	35.00	5	35.21	35.20	-4	3,478	-0.12%
2021/11/04	5	35.50	0	0.00	35.30	5	3,491	0.14%
2021/11/03	0	0.00	10	35.50	35.70	-10	3,536	-0.28%
2021/11/02	1	34.80	0	0.00	34.85	1	3,627	0.03%
2021/11/01	0	0.00	40	34.60	34.60	-40	3,697	-1.08%
2021/10/29	0.9	34.66	0	0.00	34.60	0.9	3,703	0.02%
2021/10/28	1.3	34.77	6	34.97	34.80	-4.8	3,703	-0.13%
2021/10/27	2	35.08	0	0.00	35.15	2	3,710	0.05%
2021/10/26	10	35.25	5	35.45	35.15	5	3,721	0.13%
2021/10/25	0.3	35.50	0	0.00	35.45	0.3	3,728	0.01%
2021/10/22	0	0.00	0.3	35.55	35.35	-0.3	3,761	-0.01%
2021/10/21	14	35.48	10	36.25	36.25	4	3,779	0.11%
2021/10/20	1.3	35.81	0	0.00	35.70	1.3	3,770	0.03%
2021/10/19	0	0.00	0.2	36.20	36.25	-0.2	3,804	-0.01%
2021/10/18	0	0.00	3	36.17	36.20	-3	3,832	-0.08%
2021/10/15	0.8	35.40	0.2	35.55	35.50	0.6	3,873	0.01%
2021/10/14	52.3	35.23	51	35.10	35.10	1.3	3,920	0.03%
2021/10/13	0.5	36.27	1	36.35	35.85	-0.5	3,930	-0.01%
2021/10/12	0.2	36.45	20	37.10	36.45	-19.8	3,952	-0.50%
2021/10/08	0.4	36.61	0	0.00	36.35	0.4	3,984	0.01%
2021/10/07	0.3	36.30	1.9	36.46	36.70	-1.7	4,052	-0.04%
2021/10/06	2.2	36.57	1	36.50	36.10	1.2	4,134	0.03%
2021/10/05	2.2	35.20	1	35.45	36.10	1.2	4,150	0.03%
2021/10/04	22.2	36.73	1	36.00	35.60	21.2	4,155	0.51%
2021/10/01	6.3	37.91	3	37.45	37.30	3.3	4,171	0.08%
2021/09/30	10.3	39.40	10	39.30	39.30	0.3	4,319	0.01%
2021/09/29	29.3	39.73	21	40.25	39.05	8.3	4,443	0.19%
2021/09/28	4	40.13	7	40.06	40.25	-3	4,589	-0.07%
2021/09/27	6	40.12	19	40.24	40.05	-13	6,262	-0.21%
2021/09/24	4	38.65	4	38.74	38.70	0	6,789	0.00%
2021/09/23	10	37.68	18	37.84	38.40	-8	6,843	-0.12%
2021/09/22	15	37.38	2	37.35	37.20	13	6,992	0.19%
2021/09/17	7	38.32	11	38.22	38.30	-4	7,159	-0.06%
2021/09/16	24	39.03	44	38.51	38.55	-20	7,213	-0.28%
2021/09/15	4	37.93	3	37.58	37.55	1	7,101	0.01%
2021/09/14	1	37.40	2	37.25	37.25	-1	7,219	-0.01%
2021/09/13	7	37.11	2.1	37.30	37.35	5	7,382	0.07%
2021/09/10	1	37.10	1	37.05	37.30	0	7,414	0.00%
2021/09/08	5	36.90	0	0.00	35.90	5	7,484	0.07%
2021/09/07	2	36.58	0	0.00	36.70	2	7,630	0.03%
2021/09/06	21.1	37.84	1.1	36.88	36.50	20	7,650	0.26%
2021/09/03	0	0.00	20	38.75	38.20	-20	7,590	-0.26%
2021/09/02	32.1	38.64	6	38.95	38.25	26.1	7,636	0.34%
2021/09/01	0	0.00	4	45.18	44.95	-4	7,560	-0.05%
2021/08/31	7.1	45.04	27	45.20	45.30	-19.9	7,477	-0.27%
2021/08/27	1	44.40	17	44.50	44.50	-16	7,490	-0.21%
2021/08/26	1	43.60	1	44.00	44.10	0	7,635	0.00%
2021/08/25	1	43.35	0	0.00	43.25	1	7,977	0.01%
2021/08/24	1	42.40	0.6	43.05	42.95	0.4	8,005	0.00%
2021/08/23	0	0.00	10	41.93	42.40	-10	8,107	-0.12%
2021/08/20	0	40.80	0	0.00	40.40	0	8,158	0.00%
2021/08/19	3	41.60	3	41.15	40.80	0	8,214	0.00%
2021/08/18	10.1	41.79	0	0.00	41.80	10.1	8,301	0.12%
2021/08/17	0.1	41.05	0	0.00	40.80	0.1	8,566	0.00%
2021/08/16	0.1	41.90	1	42.20	41.55	-0.9	8,631	-0.01%
2021/08/13	0.1	43.15	0	0.00	42.95	0.1	8,753	0.00%
2021/08/12	1	43.25	0	0.00	43.75	1	8,848	0.01%
2021/08/11	3	43.33	0	0.00	42.95	3	8,954	0.03%
2021/08/10	2.1	43.72	0	0.00	43.60	2.1	9,086	0.02%
2021/08/09	32.1	44.73	0	0.00	44.55	32.1	9,176	0.35%
2021/08/06	8	45.16	13	45.38	45.50	-5	9,222	-0.05%
2021/08/05	49	44.17	43	44.48	44.45	6	9,236	0.06%
2021/08/03	0	0.00	1	43.20	43.25	-1	9,481	-0.01%
2021/08/02	13	43.19	12	43.53	43.55	1	9,557	0.01%
2021/07/30	0.1	43.50	0	0.00	43.20	0.1	9,841	0.00%
2021/07/28	3	42.85	0	0.00	43.10	3	10,160	0.03%
2021/07/27	10	43.73	2	43.70	43.55	8	10,340	0.08%
2021/07/26	1	44.10	1	44.15	44.00	0	10,512	0.00%
2021/07/22	0.1	43.45	4	43.25	43.25	-3.9	10,715	-0.04%
2021/07/21	8	43.51	1	43.40	43.25	7	10,798	0.06%
2021/07/20	1	44.25	3	44.20	44.20	-2	10,879	-0.02%
2021/07/19	3	44.58	0	0.00	45.20	3	11,104	0.03%
2021/07/16	3	45.00	9	44.98	44.85	-6	11,507	-0.05%
2021/07/15	2	45.49	14	45.19	45.25	-12	11,722	-0.10%
2021/07/14	5.1	43.98	1	44.50	43.90	4.1	12,111	0.03%
2021/07/13	23.1	44.32	22	44.63	44.30	1.1	12,726	0.01%
2021/07/12	2	44.80	0	0.00	44.80	2	13,355	0.02%
2021/07/09	1.1	44.68	0	0.00	44.65	1.1	13,671	0.01%
2021/07/08	1	45.05	1	45.20	45.10	0	13,983	0.00%
2021/07/07	32	44.86	32	45.09	45.05	0	14,448	0.00%
2021/07/06	3.7	45.61	4	45.78	45.95	-0.3	14,783	0.00%
2021/07/05	5	46.57	12	46.06	46.05	-7	14,956	-0.05%
2021/07/02	84.1	48.77	67	49.40	45.80	17	14,776	0.12%
2021/07/01	16	45.62	49.3	46.09	47.95	-33.3	13,110	-0.25%
2021/06/30	4	43.46	1	43.55	43.60	3	12,576	0.02%
2021/06/29	23	43.80	5	43.20	43.30	18	12,590	0.14%
2021/06/28	11	43.08	5	43.56	44.00	6	12,482	0.05%
2021/06/25	0	0.00	2	42.68	42.45	-2	12,394	-0.02%
2021/06/24	1	42.20	21	41.82	42.30	-20	12,493	-0.16%
2021/06/23	22	41.03	1	41.00	41.00	21	12,553	0.17%
2021/06/22	6	41.77	7	42.34	41.30	-1	12,765	-0.01%
2021/06/21	9	41.39	20	41.35	41.30	-11	12,706	-0.09%
2021/06/18	2	42.05	0	0.00	42.10	2	12,841	0.02%
2021/06/17	6	42.86	6	42.57	42.85	0	12,901	0.00%
2021/06/16	2	43.18	10	42.96	42.70	-8	12,972	-0.06%
2021/06/15	21	41.80	20	42.03	42.00	1	12,942	0.01%
2021/06/11	2	42.03	0	0.00	42.25	2	13,107	0.02%
2021/06/10	3	41.50	1	42.40	42.15	2	13,591	0.01%
2021/06/09	2	42.60	1	43.45	42.45	1	13,920	0.01%
2021/06/08	4	42.95	0	0.00	42.90	4	14,453	0.03%
2021/06/07	44	43.28	25	42.89	43.50	19	15,409	0.12%
2021/06/04	15	43.97	5	43.96	43.75	10	16,332	0.06%
2021/06/03	15	43.61	25	43.88	44.25	-10	18,370	-0.05%
2021/06/02	38	43.67	31	43.54	42.95	7	19,276	0.04%
2021/06/01	2	41.23	2	40.98	41.65	0	19,330	0.00%
2021/05/31	10	41.63	9	41.51	41.35	1	19,651	0.01%
2021/05/28	1	40.85	6	40.80	40.85	-5	19,608	-0.03%
2021/05/27	2	40.30	6	40.22	40.20	-4	19,635	-0.02%
2021/05/26	6	39.92	0	0.00	40.25	6	19,689	0.03%
2021/05/25	15	41.60	6	41.43	41.05	9	19,722	0.05%
2021/05/21	0.2	39.20	36.1	37.37	39.00	-35.9	19,825	-0.18%
2021/05/20	32	37.03	3	37.30	36.30	29	19,784	0.15%
2021/05/19	1	37.50	1	37.75	37.55	0	19,784	0.00%
2021/05/18	36	36.72	28	36.27	37.20	8	20,055	0.04%
2021/05/17	8.1	35.64	11	35.34	34.75	-3	20,042	-0.01%
2021/05/14	17.1	39.58	3	39.32	38.50	14.1	19,952	0.07%
2021/05/13	28.4	36.66	29	37.39	38.65	-0.6	19,892	0.00%
2021/05/12	15	40.17	3.3	38.14	39.55	11.7	19,811	0.06%
2021/05/11	33	42.82	9	43.35	41.95	24	19,654	0.12%
2021/05/10	9	43.78	3	43.78	44.10	6	19,588	0.03%
2021/05/07	13.1	42.71	17	43.05	43.50	-4	19,564	-0.02%
2021/05/06	32	45.50	6	45.23	44.75	26	19,289	0.13%
2021/05/05	2	45.70	6	46.29	45.05	-4	19,100	-0.02%
2021/05/04	9	44.82	18	45.58	44.50	-9	19,092	-0.05%
2021/05/03	4	49.46	4	49.25	47.95	0	19,034	0.00%
2021/04/29	1	49.25	29	48.43	49.20	-28	19,030	-0.15%
2021/04/28	5	48.23	3	48.18	47.95	2	18,963	0.01%
2021/04/27	3.1	47.78	5	48.08	48.50	-1.9	19,063	-0.01%
2021/04/26	7	48.02	40	48.10	48.40	-33	19,066	-0.17%
2021/04/23	59	47.21	4	47.23	47.15	55	19,083	0.29%
2021/04/22	42	50.38	42	50.67	48.80	0	19,032	0.00%
2021/04/21	2	48.75	19	49.86	49.90	-17	18,678	-0.09%
2021/04/20	36.1	49.89	9	49.87	49.65	27.1	18,570	0.15%
2021/04/19	47	53.10	36.1	53.57	52.40	10.9	18,325	0.06%
2021/04/16	90	49.21	47.4	49.50	50.00	42.6	17,763	0.24%
2021/04/15	14	46.86	22.1	46.36	46.10	-8.1	17,245	-0.05%
2021/04/14	42.1	46.52	27	45.70	45.05	15.1	17,195	0.09%
2021/04/13	16.1	48.21	20	48.28	46.30	-3.9	17,161	-0.02%
2021/04/12	26	47.32	49.2	47.53	48.60	-23.2	16,923	-0.14%
2021/04/09	37	44.26	47.2	44.22	44.20	-10.2	16,703	-0.06%
2021/04/08	13	43.40	4	43.35	43.35	9	16,842	0.05%
2021/04/07	7	42.89	0	0.00	42.95	7	17,517	0.04%
2021/04/06	2	42.85	2	43.03	43.15	0	17,898	0.00%
2021/04/01	3	42.70	0	0.00	42.70	3	18,187	0.02%
2021/03/31	4	43.11	2	43.33	43.15	2	18,518	0.01%
2021/03/30	0	0.00	1	43.35	43.05	-1	18,956	-0.01%
2021/03/29	26	43.58	23.1	43.29	42.85	3	20,121	0.01%
2021/03/26	2	42.58	11.1	42.46	42.80	-9.1	20,874	-0.04%
2021/03/25	20	42.74	47	43.04	42.00	-27	21,007	-0.13%
2021/03/24	18	42.22	50	42.32	42.35	-32	20,771	-0.15%
2021/03/23	33	42.44	1	42.65	42.45	32	20,744	0.15%
2021/03/22	1	42.15	4	41.89	41.95	-3	20,681	-0.01%
2021/03/19	2	41.80	6	41.80	41.75	-4	20,710	-0.02%
2021/03/18	12	41.92	1	41.85	42.45	11	20,759	0.05%
2021/03/17	12	41.66	31	41.79	42.20	-19	20,780	-0.09%
2021/03/16	54	42.41	29	41.88	41.50	25	21,092	0.12%
2021/03/15	18	43.99	18	43.94	43.55	0	20,709	0.00%
2021/03/12	17	42.95	23	43.85	44.05	-6	20,462	-0.03%
2021/03/11	101	42.65	85	42.44	42.80	16	20,261	0.08%	大買/
2021/03/10	25	40.92	55	41.28	42.80	-30	19,780	-0.15%
2021/03/09	106	40.12	90	40.41	40.05	16	18,868	0.08%	大買/
2021/03/08	32	38.65	45.1	38.80	39.15	-13.1	16,896	-0.08%
2021/03/05	29	35.52	11	36.05	35.60	18	15,950	0.11%
2021/03/04	21	35.31	35.2	35.51	35.75	-14.2	15,661	-0.09%
2021/03/03	6	34.87	1	35.15	34.85	5	15,419	0.03%
2021/03/02	11	34.76	3	34.82	34.00	8	15,463	0.05%
2021/02/26	6	34.93	2	35.03	34.85	4	15,726	0.03%
2021/02/25	0	0.00	22	34.63	34.95	-22	15,845	-0.14%
2021/02/24	30	35.26	24	34.19	34.25	6	16,025	0.04%
2021/02/23	13	34.68	16	35.15	35.15	-3	15,947	-0.02%
2021/02/22	3	34.37	7	34.50	34.55	-4	15,792	-0.03%
2021/02/19	13	34.56	66	34.11	34.55	-53	15,855	-0.33%
2021/02/18	29	34.33	49	34.47	34.70	-20	16,013	-0.12%
2021/02/17	13	31.92	26	32.12	32.15	-13	16,180	-0.08%
2021/02/05	35	30.84	0	0.00	30.85	35	16,182	0.22%
2021/02/04	12	31.05	0	0.00	31.05	12	16,406	0.07%
2021/02/03	5	31.09	5	31.30	31.15	0	16,650	0.00%
2021/02/02	32	31.16	8	31.03	31.15	24	16,994	0.14%
2021/01/29	15	30.24	0	0.00	29.70	15	17,497	0.09%
2021/01/28	2	30.45	0	0.00	30.40	2	17,756	0.01%
2021/01/27	20	31.17	2	31.10	31.00	18	18,551	0.10%
2021/01/26	2	31.30	0	0.00	31.05	2	18,896	0.01%
2021/01/25	1	32.00	15	31.63	31.95	-14	19,041	-0.07%
2021/01/22	9	30.31	19	30.65	31.35	-10	19,237	-0.05%
2021/01/21	4	29.50	2	30.10	29.30	2	19,526	0.01%
2021/01/20	8	29.87	1	30.40	29.50	7	20,497	0.03%
2021/01/19	6	31.54	0	0.00	31.15	6	21,554	0.03%
2021/01/18	4	30.93	1	31.00	31.10	3	21,810	0.01%
2021/01/15	9	31.91	3	31.68	31.80	6	21,866	0.03%
2021/01/14	0	0.00	3	33.25	33.25	-3	21,935	-0.01%
2021/01/13	7	33.74	43	33.44	33.40	-36	22,120	-0.16%
2021/01/12	24	33.38	6	33.60	33.35	18	22,187	0.08%
2021/01/11	30	34.85	32	34.97	34.60	-2	22,140	-0.01%
2021/01/08	20	34.37	36	34.24	34.25	-16	22,440	-0.07%
2021/01/07	39	36.11	41	35.78	35.30	-2	22,733	-0.01%
2021/01/06	20	36.74	20	36.88	35.65	0	23,222	0.00%
2021/01/05	49	38.38	150	37.52	37.50	-101	23,857	-0.42%	大賣/鉅額交易
2021/01/04	32	38.62	11	38.92	38.65	21	23,689	0.09%
2020/12/31	63	38.63	56	38.46	38.95	7	23,450	0.03%
2020/12/30	140	37.98	63	37.88	37.25	77	23,107	0.33%	大買/
2020/12/29	25	36.54	174.6	36.46	36.45	-149.6	22,535	-0.66%	大賣/鉅額交易
2020/12/28	79	36.57	54	36.76	36.35	25	22,158	0.11%
2020/12/25	145	35.38	38	35.84	36.35	107	21,785	0.49%	大買/鉅額交易
2020/12/24	48	34.92	58.2	35.18	35.15	-10.2	21,474	-0.05%
2020/12/23	95	34.91	185.3	34.58	33.45	-90.3	21,076	-0.43%	大賣/
2020/12/22	66	34.67	78	35.16	34.50	-12	20,146	-0.06%
2020/12/21	52	32.96	127.5	32.92	32.85	-75.5	19,372	-0.39%	大賣/
2020/12/18	3	32.13	105	32.01	32.10	-102	19,262	-0.53%	大賣/鉅額交易
2020/12/16	54	32.24	4	32.43	32.40	50	19,657	0.25%
2020/12/15	3	32.15	26	33.01	31.75	-23	19,818	-0.12%
2020/12/14	0	0.00	7	32.36	32.30	-7	20,338	-0.03%
2020/12/11	5	31.59	1	32.55	31.60	4	20,449	0.02%
2020/12/10	16	33.02	57	33.36	32.15	-41	20,635	-0.20%
2020/12/09	6	32.05	6	32.72	32.15	0	20,586	0.00%
2020/12/08	1	32.70	3	33.10	32.55	-2	21,037	-0.01%
2020/12/07	20	32.83	3	32.53	32.70	17	21,583	0.08%
2020/12/04	8	32.61	23.1	33.11	33.50	-15.1	22,154	-0.07%
2020/12/03	1	31.05	35	31.12	31.25	-34	22,303	-0.15%
2020/12/02	9	31.54	0	0.00	31.40	9	22,228	0.04%
2020/12/01	13	32.43	2	32.40	32.20	11	22,176	0.05%
2020/11/30	33	32.80	39	32.47	32.65	-6	22,216	-0.03%
2020/11/27	4	32.44	7	32.47	32.30	-3	22,515	-0.01%
2020/11/26	27	32.71	13.2	33.19	32.55	13.9	22,535	0.06%
2020/11/25	13	32.45	70.8	32.77	32.45	-57.8	22,549	-0.26%
2020/11/24	17	31.89	21	32.45	31.75	-4	22,380	-0.02%
2020/11/23	12	31.00	30.1	31.75	32.20	-18.1	22,259	-0.08%
2020/11/20	52	30.89	23	30.64	30.90	29	22,041	0.13%
2020/11/19	48	30.64	13	31.06	30.40	35	22,566	0.16%
2020/11/18	24	30.55	43	30.71	31.00	-19	22,779	-0.08%
2020/11/17	7	30.04	41	29.78	30.20	-34	22,730	-0.15%
2020/11/16	56	29.88	30	29.46	29.75	26	22,701	0.11%
2020/11/13	12	31.30	25.1	31.46	31.20	-13.1	22,305	-0.06%
2020/11/12	38	31.15	29	30.77	30.95	9	22,659	0.04%
2020/11/11	16	31.86	63	31.94	31.80	-47	22,773	-0.21%
2020/11/10	55	31.80	35	31.90	30.90	20	22,724	0.09%
2020/11/09	52.2	31.06	20.2	31.12	31.25	32	22,511	0.14%
2020/11/06	113.4	31.36	9	31.15	31.35	104.4	22,379	0.47%	大買/鉅額交易
2020/11/05	75	31.90	14	31.97	31.75	61	22,172	0.28%
2020/11/04	40	33.55	75	34.08	33.10	-35	22,075	-0.16%
2020/11/03	15	33.32	138	33.65	33.60	-123	21,318	-0.58%	大賣/鉅額交易
2020/11/02	181	31.90	18	31.89	31.60	163	21,087	0.77%	大買/鉅額交易
2020/10/30	102	33.36	58	33.07	32.50	44	20,961	0.21%	大買/
2020/10/29	44	32.73	143	33.84	33.85	-99	20,766	-0.48%	大賣/
2020/10/28	76	34.05	39.1	33.91	33.20	36.9	20,324	0.18%
2020/10/27	191	33.41	338	33.11	34.65	-147	19,278	-0.76%	大買/大賣/鉅額交易
2020/10/26	73	31.63	17	31.46	31.50	56	18,207	0.31%
2020/10/23	39	30.85	16	31.07	30.90	23	17,997	0.13%
2020/10/22	44	31.29	42	31.15	30.45	2	17,960	0.01%
2020/10/21	16	30.59	58	30.87	30.95	-42	17,730	-0.24%
2020/10/20	66	30.97	12	30.69	30.45	54	17,517	0.31%
2020/10/19	32	30.96	16.1	30.60	31.45	15.9	17,430	0.09%
2020/10/16	30	31.21	26	30.63	30.10	4	17,344	0.02%
2020/10/15	88	31.72	49	31.64	30.90	39	17,050	0.23%
2020/10/14	48	31.51	53	30.85	31.95	-5	16,593	-0.03%
2020/10/13	150	29.52	72	29.77	29.55	78	15,906	0.49%	大買/
2020/10/12	8	27.44	12	27.65	27.80	-4	14,987	-0.03%
2020/10/08	11.4	27.46	12.5	27.44	27.20	-1.1	14,904	-0.01%
2020/10/07	10	28.17	38	27.93	27.65	-28	14,861	-0.19%
2020/10/06	98	28.22	44	28.27	28.40	54	14,839	0.36%
2020/10/05	7	27.05	3	26.92	27.05	4	14,703	0.03%
2020/09/30	2	26.60	19	26.49	26.55	-17	14,791	-0.11%
2020/09/29	5	26.54	0	0.00	26.45	5	15,216	0.03%
2020/09/28	9	27.39	2.1	27.50	27.50	6.9	15,472	0.04%
2020/09/25	27	27.47	34	27.80	26.40	-7	15,419	-0.05%
2020/09/24	35	27.90	21	27.96	27.70	14	15,135	0.09%
2020/09/23	26	28.68	7	28.25	28.30	19	15,035	0.13%
2020/09/22	67	29.09	31	28.28	29.10	36	14,885	0.24%
2020/09/21	20	29.59	39	29.87	29.10	-19	14,664	-0.13%
2020/09/18	32	31.33	8	30.92	31.00	24	14,332	0.17%
2020/09/17	58	32.25	81	31.92	31.95	-23	14,149	-0.16%
2020/09/16	25	30.57	32	30.52	30.40	-7	13,759	-0.05%
2020/09/15	64	30.45	91	30.11	31.15	-27	13,807	-0.20%
2020/09/14	81	29.09	20	28.64	29.30	61	13,517	0.45%
2020/09/11	53	31.44	240	29.46	29.30	-187	13,107	-1.43%	大賣/鉅額交易
2020/09/10	60	31.10	74	31.01	31.50	-14	12,607	-0.11%
2020/09/09	134	29.36	24.3	30.06	30.55	109.7	12,076	0.91%	大買/鉅額交易
2020/09/08	118	28.45	17	28.24	28.60	101	11,180	0.90%	大買/鉅額交易
2020/09/07	0	0.00	0.7	26.00	26.00	-0.7	10,581	-0.01%
2020/09/04	11	23.59	67	23.44	23.65	-56	10,684	-0.52%
2020/09/03	10	23.52	9	23.44	23.65	1	10,662	0.01%
2020/09/02	25	23.75	1	23.45	23.45	24	10,625	0.23%
2020/09/01	41	22.22	0	0.00	22.30	41	10,304	0.40%
2020/08/31	23	22.24	27	21.98	22.40	-4	10,346	-0.04%
2020/08/28	15	21.66	28	22.32	21.85	-13	10,377	-0.13%
2020/08/27	22	22.22	10	21.75	21.80	12	10,482	0.11%
2020/08/26	1	21.75	2	21.85	21.75	-1	10,515	-0.01%
2020/08/25	68	22.35	113	22.47	22.10	-45	10,587	-0.43%	大賣/
2020/08/24	34	21.26	50	21.01	22.00	-16	10,187	-0.16%
2020/08/21	27	20.03	16	20.44	20.00	11	10,028	0.11%
2020/08/20	64	19.88	64	20.17	20.00	0	9,935	0.00%
2020/08/19	13	20.46	15	20.88	20.65	-2	9,834	-0.02%
2020/08/18	102	21.37	166	21.24	21.00	-64	10,016	-0.64%	大買/大賣/
2020/08/17	272	19.66	62.2	20.16	20.60	209.8	9,613	2.18%	大買/鉅額交易
2020/08/14	19	18.64	18	19.05	18.75	1	9,405	0.01%
2020/08/13	37	18.52	7	19.21	18.45	30	9,558	0.31%
2020/08/12	8	18.02	15	18.48	18.75	-7	9,652	-0.07%
2020/08/11	13	17.90	8	18.26	18.25	5	9,587	0.05%
2020/08/10	17	18.10	15	18.11	18.10	2	9,579	0.02%
2020/08/07	2	17.00	12	16.80	17.10	-10	9,378	-0.11%
2020/08/06	18	16.76	7	16.90	17.20	11	9,341	0.12%
2020/08/05	4	16.58	22	16.60	16.95	-18	9,189	-0.20%
2020/08/04	9	16.40	27	16.39	16.40	-18	9,082	-0.20%
2020/08/03	0	0.00	5	15.94	15.75	-5	8,947	-0.06%
2020/07/30	12	15.58	7	15.74	16.05	5	8,900	0.06%
2020/07/29	8	14.64	6	14.81	15.50	2	8,733	0.02%
2020/07/28	9	14.39	7	14.16	14.10	2	8,578	0.02%
2020/07/27	3.4	15.45	6	15.60	15.20	-2.6	8,421	-0.03%
2020/07/24	7	15.82	2	16.20	15.60	5	8,369	0.06%
2020/07/23	3	15.70	12	15.92	16.20	-9	8,300	-0.11%
2020/07/22	22	16.24	5	16.16	16.20	17	8,190	0.21%
2020/07/21	25	16.54	17	16.24	16.40	8	8,117	0.10%
2020/07/20	5	15.64	3	15.90	15.80	2	7,976	0.03%
2020/07/17	13	16.05	7.1	16.21	15.80	5.9	7,922	0.07%
2020/07/16	1	15.90	9	16.08	16.15	-8	7,821	-0.10%
2020/07/15	2	15.95	5	15.75	15.80	-3	7,769	-0.04%
2020/07/14	16	15.88	0	0.00	15.75	16	7,710	0.21%
2020/07/13	0	0.00	22	16.24	16.25	-22	7,662	-0.29%
2020/07/10	5	15.49	64	15.41	15.30	-59	7,553	-0.78%
2020/07/09	20	16.15	9	16.12	15.75	11	7,460	0.15%
2020/07/08	35	16.87	31	17.09	16.60	4	7,293	0.05%
2020/07/07	35	16.36	54	16.16	16.60	-19	6,812	-0.28%
2020/07/06	9	15.11	7	15.05	15.10	2	6,426	0.03%
2020/07/03	9	14.92	6	14.96	14.80	3	6,343	0.05%
2020/07/02	2	14.80	22	15.05	14.85	-20	6,284	-0.32%
2020/07/01	3	14.48	4	14.65	14.50	-1	6,205	-0.02%
2020/06/30	2	14.55	1	14.75	14.50	1	6,173	0.02%
2020/06/29	7	14.46	3	14.58	14.60	4	6,158	0.06%
2020/06/24	15	14.48	17	14.55	14.70	-2	6,128	-0.03%
2020/06/23	102	14.89	41	15.19	14.60	61	6,037	1.01%	大買/
2020/06/22	43	15.40	107	15.58	15.65	-64	5,756	-1.11%	大賣/
2020/06/19	9	14.40	1	14.40	14.25	8	5,450	0.15%
2020/06/18	9	14.65	2	14.60	14.55	7	5,392	0.13%
2020/06/17	11	14.83	12	14.89	14.95	-1	5,335	-0.02%
2020/06/16	6	14.88	29	14.92	15.00	-23	5,299	-0.43%
2020/06/15	5	14.42	1	14.65	14.30	4	5,135	0.08%
2020/06/12	8	14.06	2	13.95	14.55	6	5,064	0.12%
2020/06/11	18	14.69	6	14.70	14.50	12	4,968	0.24%
2020/06/10	5	14.55	19	14.63	14.90	-14	4,834	-0.29%
2020/06/09	9	14.67	7.2	14.65	14.55	1.8	4,786	0.04%
2020/06/08	21	15.19	8	15.16	15.10	13	4,639	0.28%
2020/06/05	9	14.99	9	14.96	15.30	0	4,480	0.00%
2020/06/04	15	14.73	11	14.78	14.60	4	4,284	0.09%
2020/06/03	11	14.80	14.9	15.04	15.10	-3.9	4,092	-0.10%
2020/06/02	3	14.15	2	14.33	14.00	1	3,795	0.03%
2020/06/01	9	13.89	4	13.89	13.90	5	3,625	0.14%
2020/05/29	4	13.31	92.1	13.35	13.85	-88.1	3,439	-2.56%
2020/05/28	93	12.76	28	12.94	13.40	65	3,164	2.05%
2020/05/27	9	12.68	5	12.60	12.55	4	2,975	0.13%
2020/05/26	4	12.78	7	12.81	12.85	-3	2,919	-0.10%
2020/05/25	9	12.96	120	12.85	12.75	-111	2,767	-4.01%	大賣/鉅額交易
2020/05/22	74	12.31	42	12.21	12.35	32	2,415	1.33%
2020/05/21	94	12.30	41	12.26	12.35	53	2,298	2.31%
2020/05/20	25	12.04	131	12.37	12.30	-106	2,124	-4.99%	大賣/鉅額交易
2020/05/19	128	11.55	7	11.54	11.65	121	1,713	7.06%	大買/鉅額交易
2020/05/18	21	10.75	0	0.00	10.60	21	1,430	1.47%
2020/05/15	1	10.35	0	0.00	10.80	1	1,354	0.07%
2020/05/14	0	0.00	2	10.30	10.10	-2	1,206	-0.17%
2020/05/13	0	0.00	2	9.98	10.40	-2	1,168	-0.17%
2020/05/11	0	0.00	4	10.15	10.00	-4	1,112	-0.36%
2020/05/08	0	0.00	5	10.00	10.05	-5	1,096	-0.46%
2020/05/07	2	9.91	1	10.00	10.10	1	1,076	0.09%
2020/05/06	3	9.90	0	0.00	9.91	3	1,055	0.28%
2020/05/05	20	9.66	20	9.71	9.78	0	1,043	0.00%
2020/04/30	14	9.74	15	9.80	9.85	-1	1,030	-0.10%
2020/04/27	10	9.35	0	0.00	9.43	10	1,039	0.96%
2020/04/23	2	9.01	0	0.00	9.15	2	1,017	0.20%
2020/04/22	1	8.79	0	0.00	8.79	1	1,002	0.10%
2020/04/21	1	8.91	1	8.75	8.81	0	1,001	0.00%
2020/04/14	0	0.00	7	9.19	9.22	-7	1,010	-0.69%
2020/04/13	0	0.00	2	9.10	9.12	-2	1,018	-0.20%
2020/04/10	7	8.77	0	0.00	8.91	7	1,058	0.66%
2020/04/06	2	8.39	0	0.00	8.39	2	1,061	0.19%
2020/04/01	2	8.29	0	0.00	8.33	2	1,061	0.19%
2020/03/26	0	0.00	67	7.69	7.82	-67	1,053	-6.36%
2020/03/25	0	0.00	1	7.73	7.65	-1	1,044	-0.10%
2020/03/20	7	6.89	0	0.00	7.14	7	1,081	0.65%
2020/03/16	0	8.30	0	0.00	8.01	0	1,013	0.00%
2020/03/13	0	8.39	0	0.00	8.31	0	1,001	0.00%
2020/03/12	0	0.00	40	8.87	8.88	-40	965	-4.14%
2020/03/11	0	9.35	0	0.00	9.26	0	944	0.00%
2020/03/10	0	9.30	20	9.18	9.22	-20	944	-2.12%
2020/03/09	0	9.41	1	9.61	9.35	-1	946	-0.11%
2020/03/06	0	9.63	0	0.00	9.62	0	932	0.00%
2020/03/05	1	9.41	0	0.00	9.51	1	919	0.11%
2020/02/12	5	9.74	0	0.00	9.73	5	991	0.50%
2020/02/10	2	9.61	0	0.00	9.61	2	991	0.20%
2020/01/31	0	0.00	0	10.15	10.05	0	971	0.00%
2020/01/30	2	10.20	0	0.00	9.98	2	963	0.21%
2020/01/20	10	10.85	0	10.75	10.75	10	934	1.07%
2020/01/15	10	10.90	0	0.00	10.90	10	940	1.06%
2020/01/14	1	11.00	1	10.95	10.85	0	948	0.00%
2020/01/10	1	11.00	1	10.90	10.90	0	986	0.00%
2020/01/09	1	11.15	1	11.10	11.05	0	984	0.00%
2020/01/08	1	11.20	1	11.10	11.05	0	980	0.00%
2019/12/16	0	0.00	5	11.05	11.05	-5	1,134	-0.44%
2019/12/13	5	10.95	10	11.00	10.90	-5	1,315	-0.38%
2019/12/11	0	0.00	1	10.90	10.85	-1	1,857	-0.05%
2019/12/09	8	10.90	8	10.85	10.80	0	1,891	0.00%
2019/12/05	10	10.70	0	0.00	10.70	10	1,921	0.52%
2019/11/28	0	0.00	1	10.90	10.80	-1	1,982	-0.05%
2019/11/26	1	10.80	0	0.00	10.80	1	2,010	0.05%
2019/11/25	0	0.00	1	10.85	10.80	-1	2,004	-0.05%
2019/11/20	1	10.85	0	0.00	10.90	1	2,034	0.05%
2019/11/19	0	0.00	1	10.90	10.80	-1	2,044	-0.05%
2019/11/18	1	10.90	0	0.00	10.85	1	2,051	0.05%
2019/11/14	20	10.85	0	0.00	10.75	20	2,075	0.96%
2019/11/07	0	0.00	10	11.35	11.45	-10	2,095	-0.48%
2019/11/05	10	11.45	20	11.55	11.45	-10	2,078	-0.48%
2019/11/04	101	11.52	22	11.55	11.55	79	2,067	3.82%	大買/
2019/10/30	0	0.00	15	11.25	11.25	-15	2,064	-0.73%
2019/10/29	0	0.00	10	11.35	11.20	-10	2,067	-0.48%
2019/10/24	0	0.00	10	11.53	11.50	-10	2,070	-0.48%
2019/10/23	0	0.00	5	11.45	11.45	-5	2,062	-0.24%
2019/10/22	0	0.00	5	11.45	11.40	-5	2,079	-0.24%
2019/10/18	0	0.00	5	11.40	11.40	-5	2,069	-0.24%
2019/10/02	30	11.10	3	11.10	11.10	27	2,053	1.31%
2019/09/26	2	11.45	0	0.00	11.35	2	2,005	0.10%
2019/09/25	1	11.40	8	11.35	11.35	-7	1,995	-0.35%
2019/09/24	0	0.00	3.1	11.52	11.50	-3.1	1,984	-0.15%
2019/09/23	2	11.85	1	11.65	11.65	1	1,933	0.05%
2019/09/20	5	11.80	0	0.00	11.90	5	1,891	0.26%
2019/09/19	15	12.03	0	0.00	11.95	15	1,839	0.82%
2019/09/18	28	12.25	10	12.35	12.35	18	1,765	1.02%
2019/09/17	25	12.05	9	12.01	12.00	16	1,591	1.01%
2019/09/16	10	12.15	104	11.70	12.15	-94	1,471	-6.39%	大賣/
2019/09/12	5	11.10	0	0.00	11.05	5	1,056	0.47%
2019/09/10	5	11.15	0	0.00	11.10	5	1,022	0.49%
2019/09/03	0	0.00	6	11.00	11.00	-6	933	-0.64%
2019/08/16	0	0.00	15	10.61	10.70	-15	1,005	-1.49%
2019/08/15	6	10.40	6	10.40	10.50	0	1,034	0.00%
2019/08/14	0	0.00	1	10.60	10.55	-1	1,073	-0.09%
2019/08/05	1	10.15	0	0.00	9.96	1	1,372	0.07%
2019/08/01	0	0.00	6	10.55	10.50	-6	1,380	-0.43%
2019/07/31	0	0.00	21	10.55	10.55	-21	1,379	-1.52%
2019/07/26	1	10.25	0	0.00	10.25	1	1,374	0.07%
2019/07/25	0	0.00	3	10.40	10.30	-3	1,373	-0.22%
2019/07/24	13	10.70	2	10.75	10.65	11	1,374	0.80%
2019/07/22	30	10.80	0	0.00	10.70	30	1,353	2.22%
2019/07/17	0	0.00	1	10.75	10.75	-1	1,349	-0.07%
2019/07/12	2	10.68	2	10.83	10.85	0	1,338	0.00%
2019/07/03	0	0.00	5	10.65	10.75	-5	1,385	-0.36%
2019/07/01	1	10.65	2	10.73	10.65	-1	1,392	-0.07%
2019/06/27	90	10.75	135	10.67	10.70	-45	1,393	-3.23%	大賣/
2019/06/26	0	0.00	5	10.65	10.65	-5	1,387	-0.36%
2019/06/11	10	10.30	0	0.00	10.35	10	1,396	0.72%
2019/06/10	5	10.25	19	10.20	10.25	-14	1,390	-1.01%
2019/06/06	0	0.00	9	10.37	10.35	-9	1,389	-0.65%
2019/06/05	0	0.00	3	10.40	10.35	-3	1,387	-0.22%
2019/06/04	5	10.35	0	0.00	10.40	5	1,398	0.36%
2019/05/30	7	10.49	0	0.00	10.50	7	1,397	0.50%
2019/05/28	17	10.64	2	10.65	10.55	15	1,379	1.09%
2019/05/24	15	11.20	0	0.00	11.20	15	1,272	1.18%
2019/05/23	6	11.00	0	0.00	11.25	6	1,265	0.47%
2019/05/21	7	11.10	12	11.11	11.10	-5	1,204	-0.42%
2019/05/17	3	10.65	0	0.00	10.50	3	1,103	0.27%
2019/05/16	27	10.71	25	10.73	10.80	2	1,060	0.19%
2019/05/15	10	10.60	3	10.65	10.65	7	942	0.74%
2019/05/10	2	9.93	0	0.00	9.83	2	876	0.23%
2019/05/09	1	9.91	0	0.00	9.91	1	872	0.11%
2019/05/07	0	0.00	9	10.15	10.15	-9	857	-1.05%
2019/04/09	0	0.00	2	10.63	10.85	-2	780	-0.26%
2019/04/01	0	0.00	10	10.30	10.40	-10	738	-1.35%
2019/03/21	0	10.45	0	0.00	10.50	0	751	0.00%
2019/03/20	10	10.40	0	0.00	10.45	10	752	1.33%
2019/03/19	0	10.15	0	0.00	10.25	0	743	0.00%
2019/03/18	0	10.35	0	0.00	10.25	0	748	0.00%
2019/03/15	0	10.20	0	0.00	10.25	0	759	0.00%
2019/03/14	0	10.15	0	0.00	10.15	0	765	0.00%
2019/03/13	0	10.30	0	0.00	10.20	0	782	0.00%
2019/03/11	0	10.10	0	0.00	10.15	0	848	0.00%
2019/03/07	0	10.10	0	0.00	10.10	0	870	0.00%
2019/03/06	0	10.30	0	0.00	10.35	0	861	0.00%
2019/02/26	0	0.00	3	10.35	10.35	-3	890	-0.34%
2019/02/22	1	10.40	0	0.00	10.35	1	890	0.11%
2019/02/21	2	10.40	0	0.00	10.40	2	886	0.23%
2019/02/20	7	10.57	5	10.50	10.55	2	881	0.23%
2019/02/19	0	0.00	5	10.50	10.60	-5	885	-0.56%
2019/01/30	1	9.95	0	0.00	9.98	1	908	0.11%
2019/01/29	1	9.92	1	9.91	9.94	0	917	0.00%
2019/01/18	0	0.00	1	9.98	9.98	-1	994	-0.10%
2019/01/10	1	9.97	0	0.00	9.99	1	1,194	0.08%
2019/01/07	5	9.47	0	0.00	9.44	5	1,238	0.40%
2018/12/22	5	10.05	0	0.00	10.05	5	1,428	0.35%
2018/12/18	1	10.30	0	0.00	10.30	1	1,648	0.06%
2018/12/17	2	10.43	1	10.50	10.45	1	1,707	0.06%
2018/12/14	1	10.45	0	0.00	10.45	1	1,724	0.06%
2018/12/07	44	10.70	0	0.00	10.70	44	1,755	2.51%
2018/12/06	50	10.73	0	0.00	10.55	50	1,747	2.86%
2018/12/04	6	11.11	2	11.20	10.80	4	1,746	0.23%
2018/12/03	2	10.90	0	0.00	10.90	2	1,715	0.12%
2018/11/27	1	10.35	0	0.00	10.40	1	1,769	0.06%
2018/11/20	9	10.45	0	0.00	10.50	9	1,805	0.50%
2018/11/14	25	10.48	15	10.43	10.45	10	1,881	0.53%
2018/11/12	0	0.00	30	10.93	10.90	-30	1,909	-1.57%
2018/11/09	0	0.00	3	10.95	10.90	-3	1,942	-0.15%
2018/11/06	0	0.00	1	11.15	11.15	-1	2,126	-0.05%
2018/11/05	2	11.05	1	11.05	11.05	1	2,152	0.05%
2018/11/02	0	0.00	5	10.90	11.00	-5	2,187	-0.23%
2018/10/26	1	10.40	0	0.00	10.40	1	2,304	0.04%
2018/10/25	8	10.30	1	10.25	10.25	7	2,293	0.31%
2018/10/19	5	10.85	0	0.00	10.90	5	2,219	0.23%
2018/10/18	12	11.58	0	0.00	11.15	12	2,198	0.55%
2018/10/02	0	0.00	0.2	14.65	14.70	-0.2	2,085	-0.01%
2018/09/27	2	14.60	0	0.00	14.40	2	2,078	0.10%
2018/09/25	0	0.00	3	14.85	14.60	-3	2,074	-0.14%
2018/09/14	3	14.05	0	0.00	14.00	3	2,090	0.14%
2018/09/12	0	0.00	20	13.36	13.55	-20	2,085	-0.96%
2018/09/11	20	13.15	0	0.00	13.35	20	2,126	0.94%
2018/09/10	0	0.00	8	13.50	13.15	-8	2,150	-0.37%
2018/09/07	8	13.45	1	13.65	13.45	7	2,176	0.32%
2018/09/06	1	13.50	0	0.00	13.50	1	2,209	0.05%
2018/08/24	0	0.00	16	14.15	14.30	-16	2,559	-0.63%
2018/08/23	4	14.90	2	14.90	14.65	2	2,606	0.08%
2018/08/22	2	14.80	0	0.00	14.75	2	2,655	0.08%
2018/08/20	40	15.05	0	0.00	14.95	40	2,865	1.40%
2018/08/17	10	15.00	0	0.00	14.95	10	2,924	0.34%
2018/08/16	15	14.83	0	0.00	14.80	15	3,392	0.44%
2018/08/15	10	15.02	6	14.98	15.15	4	3,934	0.10%
2018/08/14	1	14.65	2	15.23	15.30	-1	4,084	-0.02%
2018/08/13	1	14.25	1	14.75	14.40	0	4,141	0.00%
2018/08/10	1	14.90	1	15.15	15.10	0	4,409	0.00%
2018/08/08	2	14.95	0	0.00	15.00	2	4,604	0.04%
2018/08/06	0	0.00	10	14.05	14.10	-10	4,617	-0.22%
2018/08/02	0	0.00	1	14.30	14.00	-1	4,702	-0.02%
2018/07/31	5	14.34	2	14.50	14.55	3	4,978	0.06%
2018/07/27	2	14.35	0	0.00	14.30	2	5,024	0.04%
2018/07/25	1	14.40	0	0.00	14.30	1	5,020	0.02%
2018/07/17	0	0.00	5	15.00	14.50	-5	5,096	-0.10%
2018/07/09	5	14.70	3	14.85	14.85	2	5,355	0.04%
2018/07/06	0	0.00	12.1	14.55	14.75	-12.1	5,393	-0.22%
2018/07/03	6	15.57	0	0.00	15.20	6	5,400	0.11%
2018/07/02	6	16.00	83	15.95	15.85	-77	5,355	-1.44%
2018/06/29	20	15.35	0	0.00	15.80	20	5,306	0.38%
2018/06/28	50	15.71	1	15.70	15.25	49	5,261	0.93%
2018/06/27	10	15.05	0	0.00	14.90	10	5,146	0.19%
2018/06/25	8	15.18	0	0.00	15.20	8	5,118	0.16%
2018/06/22	0	0.00	2	15.10	15.00	-2	5,113	-0.04%
2018/06/21	0	0.00	2	15.35	15.15	-2	5,102	-0.04%
2018/06/20	19	15.09	8	14.92	15.20	11	5,103	0.22%
2018/06/19	1	15.25	0	15.20	15.05	1	5,069	0.02%
2018/06/15	0	0.00	8	15.86	15.70	-8	5,048	-0.16%
2018/06/14	0	0.00	3	16.10	16.20	-3	5,022	-0.06%
2018/06/12	1	15.95	0	0.00	16.30	1	4,942	0.02%
2018/06/08	17	16.51	2	16.75	16.15	15	4,868	0.31%
2018/06/07	1	16.40	1	16.35	16.35	0	4,923	0.00%
2018/06/06	10	16.30	0	0.00	16.35	10	4,912	0.20%
2018/06/05	4	16.15	2	16.05	16.05	2	5,007	0.04%
2018/06/04	5	16.46	5	16.55	16.55	0	4,954	0.00%
2018/05/31	10	17.12	9	16.72	16.50	1	4,877	0.02%
2018/05/30	0	0.00	5	16.25	16.90	-5	4,793	-0.10%
2018/05/29	6	17.09	0	0.00	16.55	6	4,731	0.13%
2018/05/28	15	16.68	25	16.43	17.00	-10	4,667	-0.21%
2018/05/25	1	17.30	3.8	17.33	17.30	-2.8	4,522	-0.06%
2018/05/24	28	17.71	22	17.59	17.50	6	4,428	0.14%
2018/05/23	34	16.82	66.2	16.83	17.20	-32.2	3,961	-0.81%
2018/05/22	0	0.00	1	15.95	15.65	-1	3,392	-0.03%
2018/05/21	3	15.65	3	15.78	15.85	0	3,215	0.00%
2018/05/18	75	15.59	95	15.32	15.30	-20	3,075	-0.65%
2018/05/17	30	15.12	37	14.76	14.85	-7	2,781	-0.25%
2018/05/16	5	14.80	12	14.45	14.75	-7	2,686	-0.26%
2018/05/15	1	13.95	1	14.25	13.80	0	2,570	0.00%
2018/05/14	2	14.05	2	14.05	14.00	0	2,580	0.00%
2018/05/11	0	0.00	2	14.05	13.95	-2	2,546	-0.08%
2018/05/10	22	13.81	0.5	13.90	13.95	21.5	2,517	0.85%
2018/05/09	13	13.86	21	13.75	13.65	-8	2,483	-0.32%
2018/05/08	27	13.30	36	13.41	13.60	-9	2,339	-0.38%
2018/05/07	0	0.00	2	12.93	13.05	-2	2,279	-0.09%
2018/05/02	4	12.40	4	12.45	12.50	0	2,474	0.00%
2018/04/30	0	0.00	4	12.50	12.50	-4	2,504	-0.16%
2018/04/26	5	12.32	0	0.00	12.35	5	2,542	0.20%
2018/04/25	1	12.45	21	12.26	12.50	-20	2,600	-0.77%
2018/04/24	13	12.40	5	12.40	12.35	8	2,678	0.30%
2018/04/23	5	13.00	5	12.85	12.80	0	2,665	0.00%
2018/04/20	33	13.21	3	13.12	13.20	30	2,674	1.12%
2018/04/19	10	12.90	10	12.75	12.80	0	2,630	0.00%
2018/04/16	8	13.03	8	12.78	12.95	0	2,672	0.00%
2018/04/12	11	12.45	4	12.53	12.50	7	2,624	0.27%
2018/04/10	0	0.00	2	12.20	12.25	-2	2,769	-0.07%
2018/03/29	0	0.00	42	11.50	11.50	-42	4,032	-1.04%
2018/03/28	0	0.00	5	11.50	11.65	-5	4,071	-0.12%
2018/03/26	0	0.00	8	11.40	11.45	-8	4,243	-0.19%
2018/03/23	1	11.30	4	11.50	11.45	-3	4,272	-0.07%
2018/03/22	1	11.80	62	11.90	11.80	-61	4,296	-1.42%
2018/03/21	0	0.00	11	12.00	11.95	-11	4,399	-0.25%
2018/03/19	1	12.00	0	0.00	11.95	1	4,469	0.02%
2018/03/14	2	12.15	10.1	12.10	12.15	-8.1	4,788	-0.17%
2018/03/13	0	0.00	20	11.70	12.25	-20	5,044	-0.40%
2018/03/09	3	12.03	0	0.00	11.70	3	5,147	0.06%
2018/03/08	2	12.30	0	0.00	12.35	2	5,326	0.04%
2018/03/07	15	12.90	0	0.00	12.70	15	5,615	0.27%
2018/02/27	1	13.35	2	13.45	13.25	-1	6,080	-0.02%
2018/02/22	0	0.00	9	13.20	13.35	-9	6,166	-0.15%
2018/02/21	10	13.25	0	0.00	13.40	10	6,232	0.16%
2018/02/09	11	12.64	0	0.00	12.75	11	6,291	0.17%
2018/02/08	15	12.85	15	12.85	12.90	0	6,317	0.00%
2018/02/07	3	12.63	2	12.85	12.70	1	6,354	0.02%
2018/02/06	4	12.64	0	0.00	12.25	4	6,514	0.06%
2018/02/05	0	0.00	1	13.55	13.60	-1	6,573	-0.02%
2018/01/31	5	13.40	0	0.00	13.85	5	6,611	0.08%
2018/01/30	1	13.85	10	14.40	13.85	-9	6,580	-0.14%
2018/01/29	1	14.75	52	14.83	14.50	-51	6,585	-0.77%
2018/01/26	113	14.46	57	14.55	14.60	56	6,523	0.86%	大買/
2018/01/25	1	14.15	10	14.14	14.20	-9	6,373	-0.14%
2018/01/23	50	13.65	14	13.65	13.75	36	6,282	0.57%
2018/01/22	10	13.49	25	13.52	13.65	-15	6,257	-0.24%
2018/01/19	20	13.63	10	13.90	13.60	10	6,288	0.16%
2018/01/18	11	14.19	30	14.13	13.80	-19	6,204	-0.31%
2018/01/17	2	14.60	0	0.00	14.60	2	6,098	0.03%
2018/01/16	39	14.60	2	14.80	14.60	37	6,080	0.61%
2018/01/15	5	14.68	22	14.55	14.50	-17	6,042	-0.28%
2018/01/12	6	15.16	2	15.25	14.80	4	5,999	0.07%
2018/01/11	27	14.96	0	0.00	15.00	27	5,966	0.45%
2018/01/10	5	15.17	0	0.00	15.20	5	5,919	0.08%
2018/01/09	21	15.15	15	15.27	15.30	6	5,880	0.10%
2018/01/08	1	15.20	65	15.20	15.10	-64	5,839	-1.10%
2018/01/05	25	15.28	1	15.25	15.25	24	5,820	0.41%
2018/01/04	14	15.63	41	15.54	15.20	-27	5,797	-0.47%
2018/01/03	49	15.38	30	15.60	15.60	19	5,686	0.33%
2018/01/02	20	15.45	6	15.31	15.20	14	5,603	0.25%