榮成 (1909)-玉山-高雄券商分點個股進出

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

榮成

(1909)

可現股當沖

股價
14.35
漲跌
▼0.05
漲幅
-0.35%
成交量
1,322張
產業
上市造紙類股
780人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

榮成 (1909)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	1	14.45	0	0.00	14.40	1	2,424	0.04%
2024/05/28	2	14.50	21	14.43	14.60	-19	2,414	-0.79%
2024/05/27	2	14.35	0	0.00	14.35	2	2,382	0.08%
2024/05/24	30	14.45	0	0.00	14.40	30	2,339	1.28%
2024/05/23	2	14.68	0	0.00	14.50	2	2,304	0.09%
2024/05/22	1	14.95	52	14.94	14.85	-51	2,257	-2.26%
2024/05/21	1	15.10	31	15.10	15.10	-30	2,192	-1.37%
2024/05/20	2	15.48	6	15.55	15.35	-4	2,175	-0.18%
2024/05/17	1.2	15.36	0	0.00	15.40	1.2	2,124	0.06%
2024/05/16	11	15.01	20	15.20	15.15	-9	2,089	-0.43%
2024/05/15	0	0.00	4	15.19	15.20	-4	2,063	-0.19%
2024/05/14	4	15.24	1	15.25	15.20	3	2,037	0.15%
2024/05/13	1	15.30	5	15.40	15.35	-4	2,038	-0.20%
2024/05/09	1	15.30	0	0.00	15.20	1	2,002	0.05%
2024/05/08	0	0.00	1	15.30	15.30	-1	1,971	-0.05%
2024/05/07	12	15.36	0	0.00	15.40	12	1,965	0.61%
2024/05/06	10	15.70	0	0.00	15.60	10	1,948	0.51%
2024/05/03	11	15.80	0	0.00	15.70	11	1,926	0.57%
2024/05/02	0	0.00	71	15.95	15.95	-71	1,900	-3.74%
2024/04/29	2	15.78	6	15.70	15.90	-4	1,839	-0.22%
2024/04/26	4	15.28	1	15.25	15.45	3	1,789	0.17%
2024/04/25	3	15.67	3	15.73	15.50	0	1,767	0.00%
2024/04/24	0	0.00	11	15.20	15.20	-11	1,613	-0.68%
2024/04/23	1	14.90	0	0.00	15.00	1	1,596	0.06%
2024/04/22	0	0.00	13	15.00	15.10	-13	1,611	-0.81%
2024/04/19	1	14.55	0	0.00	14.55	1	1,545	0.06%
2024/04/18	0	0.00	4	14.85	14.90	-4	1,499	-0.27%
2024/04/16	13	14.50	62	14.50	14.55	-49	1,488	-3.29%
2024/04/15	14	14.78	10	14.70	14.70	4	1,452	0.28%
2024/04/11	16	14.89	25	14.99	14.85	-9	1,415	-0.64%
2024/04/09	35	15.18	1	15.20	15.20	34	1,387	2.45%
2024/04/08	13	14.99	8	14.98	15.00	5	1,327	0.38%
2024/04/03	10	14.65	0	0.00	14.90	10	1,294	0.77%
2024/04/02	10	14.75	30	14.75	14.80	-20	1,283	-1.56%
2024/04/01	2	14.88	3	14.90	14.95	-1	1,282	-0.08%
2024/03/29	0	0.00	4	14.68	14.75	-4	1,257	-0.32%
2024/03/28	5	14.63	7	14.75	14.55	-2	1,234	-0.16%
2024/03/27	20	14.51	0	0.00	14.60	20	1,199	1.67%
2024/03/26	33	14.56	13	14.50	14.50	20	1,195	1.67%
2024/03/25	65	14.69	10	14.70	14.70	55	1,183	4.65%
2024/03/22	16	14.43	0	0.00	14.45	16	1,159	1.38%
2024/03/21	0	14.35	0	0.00	14.40	0	1,200	0.00%
2024/03/20	48	14.18	0	0.00	14.20	48	1,201	4.00%
2024/03/19	10	14.20	0	0.00	14.20	10	1,200	0.83%
2024/03/15	40	14.21	0	0.00	14.15	40	1,235	3.24%
2024/03/14	10	14.35	0	0.00	14.35	10	1,229	0.81%
2024/03/13	1	14.45	0	0.00	14.45	1	1,235	0.08%
2024/03/12	40	14.40	4	14.35	14.35	36	1,210	2.97%
2024/03/11	140	14.28	1	14.25	14.30	139	1,204	11.54%	大買/鉅額交易
2024/03/08	1	13.95	60.1	14.01	14.05	-59.1	1,196	-4.94%
2024/03/07	0	0.00	3	14.00	14.05	-3	1,198	-0.25%
2024/03/06	2	14.25	0	0.00	14.15	2	1,185	0.17%
2024/03/05	62	14.35	5	14.35	14.35	57	1,171	4.87%
2024/03/04	0	0.00	1	14.50	14.30	-1	1,159	-0.09%
2024/03/01	0	0.00	9	14.00	14.00	-9	1,113	-0.81%
2024/02/27	2	13.98	0	0.00	13.95	2	1,124	0.18%
2024/02/26	0	14.15	0	0.00	14.10	0	1,113	0.00%
2024/02/23	1	14.05	0	0.00	14.05	1	1,121	0.09%
2024/02/21	2	14.15	0	0.00	14.15	2	1,131	0.18%
2024/02/20	1	14.20	0	0.00	14.15	1	1,130	0.09%
2024/02/19	0	0.00	2	14.20	14.35	-2	1,145	-0.17%
2024/02/15	5	13.95	0	0.00	14.00	5	1,182	0.42%
2024/02/05	2	13.70	0	0.00	13.75	2	1,183	0.17%
2024/02/02	25	13.94	0	0.00	13.90	25	1,174	2.13%
2024/01/31	0	0.00	1	13.85	13.85	-1	1,180	-0.08%
2024/01/29	0	14.00	0	0.00	13.90	0	1,187	0.00%
2024/01/24	1	14.10	0	0.00	14.10	1	1,224	0.08%
2024/01/23	5	13.75	0	0.00	13.85	5	1,233	0.41%
2024/01/19	1	13.80	2	13.80	13.75	-1	1,240	-0.08%
2024/01/18	2	13.75	0	0.00	13.85	2	1,252	0.16%
2024/01/17	1	13.80	0	0.00	13.90	1	1,266	0.08%
2024/01/16	1	14.00	0	0.00	14.00	1	1,285	0.08%
2024/01/15	1	14.30	1	14.30	14.25	0	1,273	0.00%
2024/01/11	5	14.25	0	0.00	14.30	5	1,313	0.38%
2024/01/10	2	14.30	0	0.00	14.25	2	1,425	0.14%
2024/01/09	1	14.55	0	0.00	14.55	1	1,451	0.07%
2024/01/05	40	14.70	0	0.00	14.70	40	1,591	2.51%
2024/01/03	2	14.65	0	0.00	14.60	2	1,656	0.12%
2023/12/29	20	14.90	0	0.00	14.80	20	1,717	1.16%
2023/12/28	2	14.80	3	14.80	14.90	-1	1,786	-0.06%
2023/12/27	0	0.00	2	14.88	14.90	-2	1,796	-0.11%
2023/12/25	1	14.65	5	14.65	14.65	-4	1,813	-0.22%
2023/12/22	20	14.75	0	0.00	14.70	20	1,818	1.10%
2023/12/21	1	14.90	14	14.85	14.80	-13	1,826	-0.71%
2023/12/20	0	0.00	1	14.85	14.85	-1	1,820	-0.05%
2023/12/19	3	14.78	9	14.80	14.75	-6	1,823	-0.33%
2023/12/18	0	0.00	3	15.15	15.05	-3	1,817	-0.17%
2023/12/15	9	14.81	52	14.80	14.90	-43	1,773	-2.42%
2023/12/14	1	14.70	1	14.70	14.60	0	1,763	0.00%
2023/12/13	2	14.48	0	0.00	14.50	2	1,756	0.11%
2023/12/12	1	14.80	50	14.80	14.70	-49	1,736	-2.82%
2023/12/07	1	15.05	50	15.10	15.00	-49	1,734	-2.82%
2023/12/05	1	15.20	0	0.00	15.25	1	1,755	0.06%
2023/12/04	14	15.13	1	15.25	15.30	13	1,756	0.74%
2023/12/01	15	15.02	0	0.00	15.05	15	1,746	0.86%
2023/11/30	1	14.95	5	14.95	15.00	-4	1,748	-0.23%
2023/11/28	3	15.03	1	15.10	14.90	2	1,739	0.11%
2023/11/27	4	14.85	0	0.00	14.80	4	1,717	0.23%
2023/11/24	1	14.80	0	0.00	14.75	1	1,713	0.06%
2023/11/23	0	0.00	1	14.95	14.95	-1	1,704	-0.06%
2023/11/21	0	0.00	6	14.74	14.80	-6	1,730	-0.35%
2023/11/16	5	14.50	17	14.54	14.60	-12	1,708	-0.70%
2023/11/15	3	14.15	2	14.30	14.45	1	1,698	0.06%
2023/11/14	12	14.00	0	0.00	14.00	12	1,661	0.72%
2023/11/13	2	14.03	0	0.00	14.00	2	1,670	0.12%
2023/11/09	2	14.13	0	0.00	14.10	2	1,710	0.12%
2023/11/08	11	14.24	0	0.00	14.25	11	1,774	0.62%
2023/11/07	15	14.23	10	14.20	14.10	5	1,817	0.28%
2023/11/06	1	14.10	0	0.00	14.20	1	1,859	0.05%
2023/11/03	6	14.00	3	14.00	13.95	3	1,871	0.16%
2023/11/02	0	0.00	1	13.90	13.90	-1	1,877	-0.05%
2023/11/01	8.8	13.74	0	0.00	13.75	8.8	1,897	0.46%
2023/10/31	12	14.00	4	13.90	13.85	8	1,896	0.42%
2023/10/30	2	13.90	0	0.00	13.95	2	1,945	0.10%
2023/10/27	2.2	13.90	0	0.00	13.95	2.2	1,960	0.11%
2023/10/26	2	13.95	0	0.00	13.95	2	2,034	0.10%
2023/10/24	4	14.01	0	0.00	14.00	4	2,202	0.18%
2023/10/23	1	14.05	0	0.00	14.10	1	2,169	0.05%
2023/10/20	2	14.13	0	0.00	14.15	2	2,178	0.09%
2023/10/18	5	14.11	5	14.10	14.45	0	2,222	0.00%
2023/10/17	6	14.48	0	0.00	14.40	6	2,124	0.28%
2023/10/16	21	14.82	19	14.87	14.70	2	2,111	0.09%
2023/10/13	34	14.57	17	14.51	14.40	17	2,031	0.84%
2023/10/12	3	14.17	5	14.19	14.25	-2	1,999	-0.10%
2023/10/11	16	14.26	0	0.00	14.20	16	1,990	0.80%
2023/10/06	0	0.00	2	14.43	14.60	-2	1,981	-0.10%
2023/10/05	4	14.11	0	0.00	14.15	4	1,963	0.20%
2023/10/04	9	14.33	0	0.00	14.20	9	1,945	0.46%
2023/10/03	1	14.65	0	0.00	14.65	1	1,905	0.05%
2023/10/02	20	14.60	0	0.00	14.70	20	1,918	1.04%
2023/09/27	1	14.70	0	0.00	14.75	1	1,976	0.05%
2023/09/26	1	14.95	0	0.00	14.75	1	2,013	0.05%
2023/09/25	2	14.73	0	0.00	14.75	2	2,052	0.10%
2023/09/22	2	14.65	1	14.70	14.75	1	2,080	0.05%
2023/09/21	7	14.76	0	0.00	14.70	7	2,198	0.32%
2023/09/20	1	14.90	0	0.00	14.90	1	2,195	0.05%
2023/09/19	9	15.05	0	0.00	15.00	9	2,231	0.40%
2023/09/18	2	15.05	1	15.05	15.05	1	2,299	0.04%
2023/09/15	5	14.94	0	0.00	15.00	5	2,357	0.21%
2023/09/14	5	14.90	1	14.90	14.90	4	2,363	0.17%
2023/09/13	5	14.82	0	0.00	14.80	5	2,359	0.21%
2023/09/12	1	14.65	0	0.00	14.65	1	2,359	0.04%
2023/09/11	8	14.66	0	0.00	14.75	8	2,365	0.34%
2023/09/08	16	14.61	0	0.00	14.70	16	2,357	0.68%
2023/09/07	57	14.69	0	0.00	14.65	57	2,372	2.40%
2023/09/06	5.1	14.70	0	0.00	14.75	5.1	2,391	0.21%
2023/09/05	1	14.90	0	0.00	15.00	1	2,381	0.04%
2023/09/04	20	15.15	0	0.00	15.20	20	2,386	0.84%
2023/08/31	0	0.00	3	14.93	14.90	-3	2,484	-0.12%
2023/08/30	1	14.80	0	0.00	14.95	1	2,510	0.04%
2023/08/29	2	14.85	0	0.00	14.80	2	2,536	0.08%
2023/08/25	0	0.00	1	14.75	14.65	-1	2,579	-0.04%
2023/08/24	1	14.60	0	0.00	14.55	1	2,564	0.04%
2023/08/23	3	14.63	0	0.00	14.65	3	2,578	0.12%
2023/08/21	2	14.60	0	0.00	14.60	2	2,625	0.08%
2023/08/15	2	14.85	0	0.00	14.85	2	2,621	0.08%
2023/08/14	12	14.85	0	0.00	14.85	12	2,618	0.46%
2023/08/11	14	15.58	0	0.00	15.40	14	2,579	0.54%
2023/08/09	1	16.25	10	16.25	16.20	-9	2,543	-0.35%
2023/08/08	5	16.36	4	16.46	16.45	1	2,540	0.04%
2023/08/07	1	16.55	1	16.45	16.50	0	2,564	0.00%
2023/08/04	0	0.00	1	16.85	16.70	-1	2,564	-0.04%
2023/08/02	1	16.90	5	17.20	16.80	-4	2,593	-0.15%
2023/08/01	0	0.00	2	16.90	16.85	-2	2,553	-0.08%
2023/07/31	10	17.00	25	17.03	17.00	-15	2,552	-0.59%
2023/07/28	11	16.79	31	16.78	16.80	-20	2,491	-0.80%
2023/07/27	9	17.04	13.5	17.09	16.90	-4.5	2,463	-0.18%
2023/07/25	13	16.20	0	0.00	16.15	13	2,391	0.54%
2023/07/24	14	16.31	10	16.46	16.40	4	2,450	0.16%
2023/07/21	2	16.13	0	0.00	16.15	2	2,507	0.08%
2023/07/20	5	16.32	0	0.00	16.25	5	2,723	0.18%
2023/07/19	1	16.10	3	16.22	16.05	-2	3,032	-0.07%
2023/07/18	4	16.40	1	16.30	16.25	3	3,725	0.08%
2023/07/17	5	16.45	16	16.50	16.45	-11	4,139	-0.27%
2023/07/14	0	0.00	5	16.35	16.25	-5	4,146	-0.12%
2023/07/13	5	16.20	0	0.00	16.15	5	4,147	0.12%
2023/07/12	1	16.30	0	0.00	16.30	1	4,136	0.02%
2023/07/11	0	0.00	2	16.35	16.40	-2	4,193	-0.05%
2023/07/10	1	16.45	3	16.50	16.40	-2	4,185	-0.05%
2023/07/06	3	16.80	0	0.00	16.70	3	4,198	0.07%
2023/07/05	8	17.19	2	17.23	17.10	6	4,134	0.15%
2023/07/04	4	17.13	1	17.25	17.25	3	4,132	0.07%
2023/07/03	1	17.20	4	17.30	17.25	-3	4,091	-0.07%
2023/06/29	0	0.00	15	17.30	17.40	-15	4,026	-0.37%
2023/06/28	1	16.90	0	0.00	16.95	1	3,914	0.03%
2023/06/27	2	17.15	3	16.98	16.95	-1	3,918	-0.03%
2023/06/26	4	17.35	2.1	17.20	17.25	1.9	3,893	0.05%
2023/06/21	2	17.00	4	17.23	17.05	-2	3,837	-0.05%
2023/06/20	2	16.83	10	16.91	16.90	-8	3,783	-0.21%
2023/06/19	2	16.60	0	0.00	16.60	2	3,787	0.05%
2023/06/16	1	16.65	5	16.61	16.60	-4	3,786	-0.11%
2023/06/15	5	16.59	0	0.00	16.55	5	3,780	0.13%
2023/06/14	2	16.65	2	16.65	16.70	0	3,824	0.00%
2023/06/13	3	16.67	0	0.00	16.60	3	3,859	0.08%
2023/06/12	4	16.75	1	16.90	16.70	3	3,859	0.08%
2023/06/09	0	0.00	3	16.97	16.95	-3	3,901	-0.08%
2023/06/08	2	16.85	11	16.91	16.90	-9	3,922	-0.23%
2023/06/07	3	17.12	0	0.00	17.15	3	3,990	0.08%
2023/06/06	3	17.32	8	17.30	17.10	-5	4,027	-0.12%
2023/06/05	0	0.00	17	17.00	17.00	-17	3,971	-0.43%
2023/06/02	4	16.85	0	0.00	16.80	4	3,956	0.10%
2023/06/01	11	17.00	6	16.98	16.90	5	3,977	0.13%
2023/05/31	0	0.00	0.2	16.65	16.65	-0.2	3,959	-0.01%
2023/05/30	2	16.55	0	0.00	16.55	2	3,976	0.05%
2023/05/29	1	16.75	3	16.60	16.55	-2	3,998	-0.05%
2023/05/26	39	16.45	10	16.48	16.45	29	4,015	0.72%
2023/05/25	5	16.93	2	16.90	16.85	3	4,008	0.07%
2023/05/22	10	16.70	2	16.75	16.70	8	4,076	0.20%
2023/05/19	0	0.00	2	16.50	16.55	-2	4,101	-0.05%
2023/05/18	1	16.70	0	0.00	16.65	1	4,115	0.02%
2023/05/17	0	0.00	1	16.70	16.65	-1	4,128	-0.02%
2023/05/15	5	16.34	3	16.58	16.30	2	4,125	0.05%
2023/05/12	8	16.74	1	17.15	16.80	7	4,106	0.17%
2023/05/11	8	16.74	1	17.15	16.75	7	4,125	0.17%
2023/05/10	1	17.05	3	17.23	17.30	-2	4,109	-0.05%
2023/05/09	4	17.33	38	17.12	17.10	-34	4,135	-0.82%
2023/05/08	4	17.10	0	0.00	17.10	4	4,163	0.10%
2023/05/05	12	17.35	1	17.40	17.25	11	4,219	0.26%
2023/05/04	1	17.25	0	0.00	17.25	1	4,309	0.02%
2023/05/02	1	17.15	5	17.09	17.20	-4	4,531	-0.09%
2023/04/28	5	17.37	0	0.00	17.20	5	4,673	0.11%
2023/04/27	5	17.40	2	17.25	17.25	3	4,740	0.06%
2023/04/26	8	17.49	8	17.51	17.80	0	4,738	0.00%
2023/04/25	17	17.81	31	17.98	17.50	-14	4,695	-0.30%
2023/04/24	24	17.97	4	18.10	18.20	20	4,601	0.43%
2023/04/21	54	17.85	34	18.23	17.40	20	4,338	0.46%
2023/04/20	53	18.20	78	18.11	17.60	-25	3,709	-0.67%
2023/04/19	0	17.55	0	0.00	17.40	0	3,469	0.00%
2023/04/18	0	0.00	6	17.75	17.65	-6	3,586	-0.17%
2023/04/17	2	17.75	0	0.00	17.75	2	3,883	0.05%
2023/04/14	6	17.95	1	17.90	17.95	5	4,183	0.12%
2023/04/11	0	0.00	5	17.40	17.50	-5	4,338	-0.12%
2023/04/07	0	0.00	5	17.10	17.10	-5	4,407	-0.11%
2023/04/06	1.2	16.91	0	0.00	16.90	1.2	4,438	0.03%
2023/03/31	0	0.00	1	16.95	16.95	-1	4,456	-0.02%
2023/03/28	0	17.00	0	0.00	17.00	0	4,613	0.00%
2023/03/24	10	16.70	1	16.85	17.05	9	4,748	0.19%
2023/03/23	6	16.66	0	0.00	16.80	6	4,798	0.13%
2023/03/22	2	16.78	0	0.00	16.75	2	4,805	0.04%
2023/03/21	0	0.00	7	16.91	16.85	-7	4,788	-0.15%
2023/03/16	23	16.68	1	16.75	16.50	22	4,745	0.46%
2023/03/14	3	16.97	1	16.95	16.85	2	4,754	0.04%
2023/03/13	2	17.25	0	0.00	17.35	2	4,701	0.04%
2023/03/10	2	17.50	1	17.45	17.55	1	4,684	0.02%
2023/03/09	34	17.89	0	0.00	17.95	34	4,636	0.73%
2023/03/08	2	18.03	0	0.00	18.20	2	4,604	0.04%
2023/03/07	2.1	18.10	0	0.00	18.20	2.1	4,571	0.05%
2023/03/06	18.1	18.06	0	0.00	18.10	18.1	4,575	0.39%
2023/03/03	2.1	18.30	0	0.00	18.30	2.1	4,560	0.05%
2023/03/01	0.1	18.70	0	0.00	18.50	0.1	4,571	0.00%
2023/02/24	0.2	18.86	0	0.00	18.95	0.2	4,556	0.00%
2023/02/23	0	0.00	2	18.85	18.95	-2	4,543	-0.04%
2023/02/22	3.1	18.52	3	18.70	18.65	0.1	4,542	0.00%
2023/02/21	4.2	18.86	0	0.00	18.65	4.2	4,546	0.09%
2023/02/20	3	18.60	10.3	18.76	18.90	-7.3	4,597	-0.16%
2023/02/17	6	18.40	6.3	18.55	18.55	-0.3	4,603	-0.01%
2023/02/16	0.1	18.40	10	18.40	18.35	-9.9	4,690	-0.21%
2023/02/15	7	18.40	4	18.34	18.40	3	4,783	0.06%
2023/02/14	5	18.20	1	18.20	18.20	4	4,785	0.08%
2023/02/13	1.1	17.96	31	18.05	18.15	-29.9	4,813	-0.62%
2023/02/09	0.1	18.00	1	18.05	18.00	-0.9	4,803	-0.02%
2023/02/08	6	18.15	1	18.25	18.20	5	4,769	0.10%
2023/02/07	5	18.20	30	18.25	18.25	-25	4,732	-0.53%
2023/02/06	1.1	18.26	0	0.00	18.10	1.1	4,691	0.02%
2023/02/03	1.1	18.62	9	18.81	18.70	-7.9	4,622	-0.17%
2023/02/02	1	18.65	0	0.00	18.60	1	4,548	0.02%
2023/02/01	2.1	18.59	0	0.00	18.65	2.1	4,444	0.05%
2023/01/31	2	18.33	123	18.65	18.75	-121	4,345	-2.78%	大賣/鉅額交易
2023/01/30	8	18.24	21.6	18.13	18.30	-13.6	4,170	-0.33%
2023/01/17	0	0.00	20	17.33	17.50	-20	3,982	-0.50%
2023/01/16	3.1	16.80	0	0.00	16.75	3.1	3,891	0.08%
2023/01/13	32.1	17.65	6	17.17	17.10	26.1	3,828	0.68%
2023/01/12	1	17.30	49	17.58	17.65	-48	3,810	-1.26%
2023/01/11	1	17.35	8	17.34	17.25	-7	3,684	-0.19%
2023/01/10	2	17.25	6	17.35	17.35	-4	3,635	-0.11%
2023/01/09	8.1	17.16	3	17.55	17.10	5.1	3,554	0.14%
2023/01/06	5	17.32	1	17.30	17.25	4	3,404	0.12%
2023/01/05	15	17.27	46	17.23	17.20	-31	3,295	-0.94%
2023/01/04	17	17.06	22.1	17.01	17.15	-5.1	3,003	-0.17%
2023/01/03	1	16.40	1	16.50	16.25	0	2,708	0.00%
2022/12/30	11	16.44	18.8	16.35	16.35	-7.8	2,646	-0.29%
2022/12/29	0	0.00	52	15.74	15.80	-52	2,510	-2.07%
2022/12/28	0.1	15.85	1.1	16.24	15.85	-1	2,486	-0.04%
2022/12/27	0	0.00	1	16.00	16.10	-1	2,454	-0.04%
2022/12/26	0	0.00	10	15.85	15.85	-10	2,400	-0.42%
2022/12/23	0	0.00	0.1	15.60	15.55	-0.1	2,367	0.00%
2022/12/22	0	0.00	3	15.90	15.60	-3	2,357	-0.13%
2022/12/21	0.5	15.20	0	0.00	15.10	0.5	2,277	0.02%
2022/12/20	4.3	15.18	0	0.00	15.10	4.3	2,268	0.19%
2022/12/19	10	15.70	0	0.00	15.40	10	2,225	0.45%
2022/12/16	6	15.80	17.2	16.05	15.80	-11.2	2,185	-0.51%
2022/12/15	11.3	16.09	5	16.04	16.05	6.3	2,074	0.30%
2022/12/13	3	15.35	0	0.00	15.35	3	2,002	0.15%
2022/12/12	6	15.18	0	0.00	15.20	6	2,003	0.30%
2022/12/09	10	15.30	0	0.00	15.35	10	2,021	0.49%
2022/12/08	0.3	15.40	0	0.00	15.30	0.3	2,016	0.02%
2022/12/07	0.1	15.55	1	15.55	15.45	-0.9	2,014	-0.05%
2022/12/06	2.3	16.00	0	0.00	15.65	2.3	1,992	0.11%
2022/12/05	1	16.35	7	16.24	16.25	-6	1,951	-0.31%
2022/12/01	0.1	16.30	3	16.40	16.30	-2.9	1,971	-0.15%
2022/11/29	0.1	16.10	1	16.15	16.20	-0.9	1,984	-0.05%
2022/11/28	6.1	16.30	1	16.15	16.20	5.1	2,009	0.25%
2022/11/25	16.1	16.39	5	16.25	16.25	11.1	2,018	0.55%
2022/11/24	9	16.43	6	16.50	16.45	3	2,049	0.15%
2022/11/22	2.1	16.20	0	0.00	16.00	2.1	2,005	0.10%
2022/11/21	0	0.00	3	16.30	16.20	-3	1,995	-0.15%
2022/11/18	11.1	16.35	52.2	16.26	16.10	-41.1	1,976	-2.08%
2022/11/17	0.1	16.50	1	16.35	16.40	-0.9	1,952	-0.05%
2022/11/16	2	16.78	3	16.68	16.65	-1	1,945	-0.05%
2022/11/15	17	16.60	11	16.60	16.60	6	1,967	0.30%
2022/11/14	49	16.55	67	16.73	16.55	-18	1,930	-0.93%
2022/11/11	17	16.10	19.2	16.18	16.25	-2.2	1,815	-0.12%
2022/11/10	4.1	15.74	0	0.00	15.70	4.1	1,706	0.24%
2022/11/09	10	15.60	1	15.55	15.60	9	1,712	0.53%
2022/11/08	2	15.35	0	0.00	15.35	2	1,698	0.12%
2022/11/07	1	15.10	1	15.25	15.20	0	1,699	0.00%
2022/11/04	10.1	14.90	0	0.00	15.00	10.1	1,689	0.60%
2022/11/03	0.1	14.90	0	0.00	14.90	0.1	1,699	0.01%
2022/11/02	1	14.95	2	15.05	15.00	-1	1,725	-0.06%
2022/11/01	3	14.85	3	14.95	14.95	0	1,729	0.00%
2022/10/31	7	14.95	0	0.00	14.85	7	1,744	0.40%
2022/10/27	0	0.00	2	15.00	15.10	-2	1,817	-0.11%
2022/10/26	5	14.80	1	14.85	14.80	4	1,824	0.22%
2022/10/25	1	14.85	0	0.00	14.85	1	1,834	0.05%
2022/10/21	4	14.90	0	0.00	14.90	4	1,825	0.22%
2022/10/20	2	14.90	10	15.26	15.30	-8	1,816	-0.44%
2022/10/19	3	15.37	1	15.50	15.20	2	1,761	0.11%
2022/10/18	1	15.45	2	15.43	15.45	-1	1,771	-0.06%
2022/10/17	1	15.20	0	0.00	15.25	1	1,772	0.06%
2022/10/14	1	15.30	1	15.45	15.35	0	1,792	0.00%
2022/10/13	3	15.23	5	15.10	14.85	-2	1,778	-0.11%
2022/10/12	4	15.38	2	15.45	15.50	2	1,779	0.11%
2022/10/07	0	0.00	7	15.30	15.40	-7	1,771	-0.40%
2022/10/05	0	0.00	1	15.30	15.45	-1	1,822	-0.05%
2022/10/04	0	0.00	1	14.95	15.05	-1	1,899	-0.05%
2022/10/03	0	0.00	1	14.85	14.85	-1	1,898	-0.05%
2022/09/29	1	14.40	1.1	14.49	14.50	-0.1	1,931	-0.01%
2022/09/28	2	14.50	1	14.45	14.35	1	1,963	0.05%
2022/09/26	3	14.75	0	0.00	14.70	3	2,050	0.15%
2022/09/23	1	15.05	0.2	15.00	15.00	0.8	2,102	0.04%
2022/09/22	1	15.00	0	0.00	15.05	1	2,162	0.05%
2022/09/21	1	15.30	0	0.00	15.20	1	2,153	0.05%
2022/09/19	6	15.45	0	0.00	15.25	6	2,184	0.27%
2022/09/16	1	15.30	3	15.40	15.55	-2	2,200	-0.09%
2022/09/15	2	15.18	0	0.00	15.15	2	2,211	0.09%
2022/09/13	0	0.00	2	15.30	15.25	-2	2,267	-0.09%
2022/09/07	3.1	15.10	1	15.05	15.05	2.1	2,311	0.09%
2022/09/06	13	15.78	4	15.85	15.50	9	2,312	0.39%
2022/09/05	4	16.10	0	0.00	16.00	4	2,331	0.17%
2022/09/02	0	0.00	2	16.40	16.30	-2	2,367	-0.08%
2022/09/01	0	0.00	1	16.55	16.55	-1	2,357	-0.04%
2022/08/31	20	16.53	7	16.46	16.55	13	2,376	0.55%
2022/08/30	4	16.15	1	16.10	16.10	3	2,332	0.13%
2022/08/29	0	0.00	1	15.85	15.85	-1	2,329	-0.04%
2022/08/26	0.1	16.10	0	0.00	16.00	0.1	2,323	0.00%
2022/08/25	0	0.00	1	16.00	16.00	-1	2,338	-0.04%
2022/08/23	0	0.00	5	16.01	15.90	-5	2,377	-0.21%
2022/08/22	6	16.19	3	16.10	16.10	3	2,375	0.13%
2022/08/19	0	0.00	6	15.65	15.70	-6	2,268	-0.26%
2022/08/18	5	15.50	3	15.50	15.50	2	2,268	0.09%
2022/08/17	39	15.40	22	15.41	15.40	17	2,272	0.75%
2022/08/16	2	15.45	5	15.50	15.35	-3	2,273	-0.13%
2022/08/15	0	0.00	8	15.17	15.20	-8	2,267	-0.35%
2022/08/12	1	14.90	0	0.00	15.00	1	2,273	0.04%
2022/08/11	3	14.85	2	14.85	14.85	1	2,303	0.04%
2022/08/10	2	14.68	11.1	14.60	14.65	-9.1	2,342	-0.39%
2022/08/09	1	14.60	0.1	14.80	14.70	0.9	2,389	0.04%
2022/08/08	0	0.00	1	14.80	14.80	-1	2,437	-0.04%
2022/08/05	6	14.80	0	0.00	14.85	6	2,466	0.24%
2022/08/04	12	14.62	0	0.00	14.65	12	2,645	0.45%
2022/08/02	3	15.42	3	15.45	15.35	0	2,753	0.00%
2022/08/01	0	0.00	2	15.78	15.75	-2	2,830	-0.07%
2022/07/29	5	15.52	0	0.00	15.50	5	2,867	0.17%
2022/07/27	1	15.75	1	15.70	15.70	0	2,995	0.00%
2022/07/25	0	0.00	4	15.85	15.85	-4	3,337	-0.12%
2022/07/22	3	15.68	1	15.75	15.65	2	3,346	0.06%
2022/07/21	10	15.70	8	15.67	15.75	2	3,396	0.06%
2022/07/18	10	15.10	1	15.10	15.25	9	3,446	0.26%
2022/07/15	22	14.98	0	0.00	14.95	22	3,440	0.64%
2022/07/13	10	15.10	10	15.05	15.05	0	3,472	0.00%
2022/07/12	12	14.95	2	14.53	15.15	10	3,439	0.29%
2022/07/08	0	0.00	1	15.50	15.40	-1	3,361	-0.03%
2022/07/07	1	15.20	0.3	15.35	15.30	0.7	3,368	0.02%
2022/07/06	10.3	15.48	10.6	15.65	15.40	-0.3	3,361	-0.01%
2022/07/05	0.1	15.30	2	15.20	15.35	-2	3,349	-0.06%
2022/07/04	4	16.08	0	0.00	16.05	4	3,316	0.12%
2022/07/01	4	16.24	7	16.44	16.10	-3	3,294	-0.09%
2022/06/30	9	16.80	0	0.00	16.80	9	3,261	0.28%
2022/06/28	2	17.48	0	0.00	17.45	2	3,221	0.06%
2022/06/27	1	17.60	2	17.60	17.60	-1	3,231	-0.03%
2022/06/24	1	17.35	0	0.00	17.25	1	3,245	0.03%
2022/06/23	0.1	17.10	0	0.00	16.95	0.1	3,304	0.00%
2022/06/22	18.5	17.17	0	0.00	16.85	18.5	3,350	0.55%
2022/06/21	20	17.46	1	17.45	17.50	19	3,336	0.57%
2022/06/20	6	17.33	0	0.00	17.15	6	3,337	0.18%
2022/06/17	2	17.45	8	17.36	17.70	-6	3,318	-0.18%
2022/06/16	20	17.56	0	0.00	17.45	20	3,328	0.60%
2022/06/15	3	17.70	0	0.00	17.70	3	3,356	0.09%
2022/06/14	3	17.32	11	17.45	17.50	-8	3,375	-0.24%
2022/06/13	7	17.81	1	17.90	17.75	6	3,365	0.18%
2022/06/09	16	18.41	0	0.00	18.40	16	3,420	0.47%
2022/06/08	1	18.20	0	0.00	18.15	1	3,420	0.03%
2022/06/07	0	0.00	3	18.10	18.20	-3	3,476	-0.09%
2022/06/06	11.1	18.25	0	0.00	18.30	11.1	3,536	0.31%
2022/06/02	5.5	18.17	1	18.15	18.05	4.5	3,693	0.12%
2022/06/01	15	18.40	8	18.45	18.40	7	3,819	0.18%
2022/05/31	0	0.00	3	18.30	18.25	-3	3,837	-0.08%
2022/05/26	0	0.00	1	18.25	17.95	-1	3,861	-0.03%
2022/05/25	1.1	17.81	1	17.95	17.90	0.1	3,890	0.00%
2022/05/24	0	0.00	1	18.20	17.85	-1	3,962	-0.03%
2022/05/23	2	18.05	0	0.00	18.05	2	3,985	0.05%
2022/05/20	0	18.05	1	18.10	17.95	-1	4,051	-0.02%
2022/05/19	1	17.80	0	0.00	17.90	1	4,107	0.02%
2022/05/18	0	0.00	1	18.00	18.00	-1	4,072	-0.02%
2022/05/17	7	17.73	7	17.75	17.70	0	4,040	0.00%
2022/05/16	2	17.53	0	0.00	17.55	2	4,012	0.05%
2022/05/13	24	17.76	33	17.68	17.80	-9	3,958	-0.23%
2022/05/12	45	17.98	76	17.84	17.30	-31	3,961	-0.78%
2022/05/11	19.1	18.77	3	19.00	18.75	16.1	3,796	0.42%
2022/05/10	7	19.35	1	19.55	19.35	6	3,739	0.16%
2022/05/09	6.4	19.56	1	19.40	19.55	5.4	3,687	0.15%
2022/05/06	4	19.90	2	20.00	20.00	2	3,743	0.05%
2022/05/05	2	20.38	5	20.35	20.35	-3	3,816	-0.08%
2022/05/04	6	20.45	4	20.51	20.30	2	3,881	0.05%
2022/05/03	52	21.21	44	20.89	20.70	8	3,859	0.21%
2022/04/29	2.2	20.15	0	0.00	20.10	2.2	3,581	0.06%
2022/04/27	2	19.90	0	0.00	20.05	2	3,623	0.06%
2022/04/25	21	20.50	0	0.00	20.45	21	3,639	0.58%
2022/04/22	0	0.00	8	21.40	21.40	-8	3,660	-0.22%
2022/04/21	5	21.20	0	0.00	21.15	5	3,674	0.14%
2022/04/18	2.3	20.45	0	0.00	20.35	2.3	3,820	0.06%
2022/04/14	0	0.00	2	21.15	21.05	-2	3,967	-0.05%
2022/04/13	1	20.70	0	0.00	20.90	1	3,987	0.03%
2022/04/12	10.5	20.41	0	0.00	20.35	10.5	4,015	0.26%
2022/04/11	7.1	20.86	0	0.00	20.75	7.1	4,033	0.18%
2022/04/08	7	21.11	0	0.00	21.30	7	4,070	0.17%
2022/04/07	2	21.05	3	21.40	20.90	-1	4,086	-0.02%
2022/04/06	0	0.00	1	21.40	21.50	-1	4,130	-0.02%
2022/03/31	1.3	21.35	1	21.40	21.40	0.3	4,465	0.01%
2022/03/30	0	0.00	1	21.15	21.30	-1	4,694	-0.02%
2022/03/29	6	21.28	3	21.57	21.10	3	4,766	0.06%
2022/03/28	0	0.00	1	21.60	21.50	-1	4,754	-0.02%
2022/03/25	3	21.05	0	0.00	20.90	3	4,695	0.06%
2022/03/24	3	21.38	0	0.00	21.40	3	4,671	0.06%
2022/03/22	2	21.25	0	0.00	21.35	2	4,745	0.04%
2022/03/21	0	0.00	1	21.50	21.50	-1	4,885	-0.02%
2022/03/18	1	20.95	5	21.09	21.15	-4	5,233	-0.08%
2022/03/17	2	20.83	1	20.85	20.95	1	5,248	0.02%
2022/03/16	2.3	20.44	5	20.70	20.45	-2.7	5,284	-0.05%
2022/03/15	3	20.58	0	0.00	20.40	3	5,354	0.06%
2022/03/14	1	20.95	2	21.25	20.85	-1	5,376	-0.02%
2022/03/11	0	0.00	2	20.55	20.60	-2	5,421	-0.04%
2022/03/10	0	0.00	2	20.18	20.40	-2	5,400	-0.04%
2022/03/09	6	19.45	0	0.00	19.55	6	5,402	0.11%
2022/03/08	17.5	19.44	0	0.00	19.20	17.5	5,494	0.32%
2022/03/07	19	20.33	60	20.10	20.15	-41	5,424	-0.76%
2022/03/01	3	21.75	3	21.85	21.80	0	5,678	0.00%
2022/02/25	47.1	21.83	10	21.65	21.60	37.1	5,733	0.65%
2022/02/24	11	21.81	3	21.70	21.70	8	5,783	0.14%
2022/02/23	3.1	22.45	0	0.00	22.40	3.1	5,727	0.05%
2022/02/22	3	22.62	0	0.00	22.45	3	5,772	0.05%
2022/02/21	1	23.05	0	0.00	23.20	1	5,849	0.02%
2022/02/16	4	22.30	24	22.30	22.50	-20	6,176	-0.32%
2022/02/15	0	0.00	3	22.50	22.30	-3	6,216	-0.05%
2022/02/11	5	23.05	17	22.93	22.90	-12	6,319	-0.19%
2022/02/10	0	0.00	20	23.25	23.20	-20	6,373	-0.31%
2022/02/09	10	22.90	3	22.97	23.20	7	6,444	0.11%
2022/02/08	1	23.00	0	0.00	23.10	1	6,500	0.02%
2022/02/07	10	22.34	0	0.00	22.70	10	6,516	0.15%
2022/01/26	4	22.04	8	21.94	22.05	-4	6,721	-0.06%
2022/01/25	25.1	22.12	2	22.08	22.05	23.1	7,132	0.32%
2022/01/24	3	22.63	0	0.00	22.50	3	7,333	0.04%
2022/01/21	2	22.88	2	23.00	22.85	0	7,444	0.00%
2022/01/20	5	23.25	24	22.87	23.25	-19	7,536	-0.25%
2022/01/19	3	22.77	5	22.80	22.75	-2	7,583	-0.03%
2022/01/18	0	0.00	4	23.00	22.90	-4	7,684	-0.05%
2022/01/17	36	22.93	4	22.90	22.95	32	7,695	0.42%
2022/01/14	2	23.18	0	23.20	23.15	2	7,691	0.03%
2022/01/13	0	0.00	6	23.60	23.60	-6	7,693	-0.08%
2022/01/12	14	23.14	17	23.26	23.55	-3	7,741	-0.04%
2022/01/11	9	23.23	3	23.20	23.10	6	7,689	0.08%
2022/01/10	26	23.28	0	0.00	23.45	26	7,762	0.33%
2022/01/07	22	23.50	0	0.00	23.50	22	7,758	0.28%
2022/01/06	0	0.00	7	23.77	23.80	-7	7,744	-0.09%
2022/01/05	2	23.75	1	23.90	23.80	1	7,888	0.01%
2022/01/04	2	23.98	45	24.03	23.90	-43	8,033	-0.54%
2022/01/03	3	24.20	6	24.20	24.10	-3	8,236	-0.04%
2021/12/30	0	0.00	2	24.50	24.40	-2	8,439	-0.02%
2021/12/29	0	0.00	1.5	24.40	24.45	-1.5	8,814	-0.02%
2021/12/28	3	24.27	0	0.00	24.25	3	8,912	0.03%
2021/12/27	42	24.75	19	24.78	24.55	23	8,969	0.26%
2021/12/24	21	24.46	9.5	24.45	24.55	11.6	8,872	0.13%
2021/12/23	5	24.12	5	24.07	24.20	0	8,763	0.00%
2021/12/22	1	23.85	9.6	23.99	23.85	-8.6	8,899	-0.10%
2021/12/21	2	23.85	2	23.75	23.85	0	9,672	0.00%
2021/12/20	5	23.79	0	0.00	23.75	5	10,919	0.05%
2021/12/17	1	23.80	6	23.69	23.70	-5	11,626	-0.04%
2021/12/16	1	23.40	0	0.00	23.40	1	11,709	0.01%
2021/12/15	12	23.50	0	0.00	23.50	12	11,757	0.10%
2021/12/14	8	23.91	7	24.29	23.60	1	11,674	0.01%
2021/12/13	5	23.73	1	23.70	23.65	4	11,356	0.04%
2021/12/10	2	23.85	0	0.00	23.80	2	11,436	0.02%
2021/12/09	10	24.24	1	24.20	24.10	9	11,418	0.08%
2021/12/08	1	24.50	0	0.00	24.50	1	11,350	0.01%
2021/12/07	5	24.59	2	25.15	24.55	3	11,364	0.03%
2021/12/06	7	24.40	8	24.57	24.60	-1	11,348	-0.01%
2021/12/03	3	24.70	12	24.88	24.55	-9	11,460	-0.08%
2021/12/02	0	24.75	1	24.40	24.55	-1	11,521	-0.01%
2021/12/01	1	23.80	12	23.85	24.10	-11	11,489	-0.10%
2021/11/30	4	23.91	23	24.19	24.15	-19	11,498	-0.17%
2021/11/29	7	23.64	4	23.76	23.70	3	11,497	0.03%
2021/11/26	24	24.54	0	0.00	24.35	24	11,492	0.21%
2021/11/22	4	24.90	5	24.87	24.95	-1	12,441	-0.01%
2021/11/19	3	25.15	0	0.00	25.00	3	12,794	0.02%
2021/11/18	1	25.35	13	25.38	25.35	-12	13,135	-0.09%
2021/11/17	14	24.93	0	0.00	24.90	14	13,576	0.10%
2021/11/16	5	25.60	29	25.53	25.45	-24	14,031	-0.17%
2021/11/15	1	25.20	25	25.08	25.00	-24	14,288	-0.17%
2021/11/12	10	25.35	20	25.37	25.35	-10	14,419	-0.07%
2021/11/11	34	25.24	34.4	25.36	25.25	-0.4	14,487	0.00%
2021/11/10	2	25.45	21	25.56	25.25	-19	14,686	-0.13%
2021/11/09	18	25.31	18	25.52	25.50	0	14,727	0.00%
2021/11/08	29	25.47	8	25.58	25.50	21	14,830	0.14%
2021/11/05	17	24.80	39	25.10	25.20	-22	14,893	-0.15%
2021/11/04	19	25.49	6.2	25.06	25.10	12.8	14,941	0.09%
2021/11/03	56	25.67	24.8	25.47	25.55	31.2	14,868	0.21%
2021/11/02	129	25.45	56	25.69	25.75	73	14,598	0.50%	大買/
2021/11/01	34.4	24.68	25	24.65	24.70	9.4	14,140	0.07%
2021/10/29	1	23.60	5	23.58	24.00	-4	13,986	-0.03%
2021/10/28	9.1	23.25	2	23.15	23.25	7.1	13,892	0.05%
2021/10/27	2.1	23.30	25	23.37	23.20	-22.9	13,948	-0.16%
2021/10/26	27	23.72	12	23.50	23.50	15	13,963	0.11%
2021/10/25	0	0.00	5	23.97	24.15	-5	14,064	-0.04%
2021/10/22	0	0.00	2	23.75	23.85	-2	14,236	-0.01%
2021/10/21	0	0.00	1	24.05	24.25	-1	14,331	-0.01%
2021/10/20	4	24.00	2	24.08	23.90	2	14,407	0.01%
2021/10/19	10	23.80	2	23.85	23.75	8	14,536	0.06%
2021/10/18	6	23.71	7	24.23	23.75	-1	14,696	-0.01%
2021/10/15	1	23.70	0	0.00	23.60	1	14,801	0.01%
2021/10/14	23	23.21	37	23.26	23.30	-14	14,915	-0.09%
2021/10/13	19.2	23.36	9	23.48	22.95	10.2	14,981	0.07%
2021/10/12	22	23.21	34	23.27	23.35	-12	15,093	-0.08%
2021/10/08	31	24.00	7	24.26	23.80	24	15,197	0.16%
2021/10/07	35	24.46	15	24.61	24.60	20	15,341	0.13%
2021/10/06	28	24.99	3	24.53	24.40	25	15,683	0.16%
2021/10/05	9	25.49	4	25.51	26.20	5	15,845	0.03%
2021/10/04	5	26.23	21	26.10	26.00	-16	16,253	-0.10%
2021/10/01	5	27.05	8	26.93	26.60	-3	17,458	-0.02%
2021/09/30	2	27.70	3	27.63	28.15	-1	19,544	-0.01%
2021/09/29	6	27.54	37	27.57	27.35	-31	20,578	-0.15%
2021/09/28	102	28.90	69	28.12	28.00	33	20,798	0.16%	大買/
2021/09/27	78.2	28.81	94.1	29.09	29.10	-15.9	20,738	-0.08%
2021/09/24	50	28.02	36	27.65	27.50	14	20,876	0.07%
2021/09/23	7	25.43	5.2	25.18	26.30	1.8	21,071	0.01%
2021/09/22	4	25.36	21	25.40	25.15	-17	21,199	-0.08%
2021/09/17	5	26.10	0	0.00	25.90	5	21,437	0.02%
2021/09/16	7	26.24	0	0.00	26.20	7	21,692	0.03%
2021/09/15	9	26.17	10	26.65	26.75	-1	22,009	0.00%
2021/09/14	5.2	26.58	1	26.70	26.50	4.2	23,056	0.02%
2021/09/13	10	26.95	2	26.95	26.95	8	24,384	0.03%
2021/09/10	9.1	27.02	4	26.85	26.90	5.1	24,983	0.02%
2021/09/09	55	26.89	3	26.85	26.85	52	25,064	0.21%
2021/09/08	12	26.42	6	26.53	26.15	6	25,148	0.02%
2021/09/07	17	26.91	14	26.79	26.85	3	25,156	0.01%
2021/09/06	5	27.20	6	27.05	27.05	-1	25,237	0.00%
2021/09/03	5	27.41	1	27.35	27.35	4	25,676	0.02%
2021/09/02	10	27.55	9	27.51	27.40	1	26,116	0.00%
2021/09/01	16	28.18	20	28.09	28.05	-4	26,306	-0.02%
2021/08/31	23	28.39	39	28.31	28.20	-16	26,884	-0.06%
2021/08/30	17	29.23	13.5	29.04	28.80	3.5	28,273	0.01%
2021/08/27	43.1	30.21	11	30.04	29.80	32.1	28,864	0.11%
2021/08/26	28.1	30.23	38.8	30.38	30.40	-10.7	30,057	-0.04%
2021/08/25	94	30.44	99.1	29.94	29.80	-5.1	30,309	-0.02%
2021/08/24	51	29.84	62.1	30.03	30.20	-11.1	30,105	-0.04%
2021/08/23	36.4	29.27	65	29.00	29.80	-28.6	29,992	-0.10%
2021/08/20	24.3	29.03	38	29.29	29.35	-13.7	29,683	-0.05%
2021/08/19	9	27.79	12.1	27.73	27.25	-3.1	29,232	-0.01%
2021/08/18	7	26.65	14	27.00	27.65	-7	28,981	-0.02%
2021/08/17	0	27.20	6	27.73	27.20	-6	29,034	-0.02%
2021/08/16	7	28.02	1.1	28.24	28.20	5.9	29,325	0.02%
2021/08/13	0	0.00	2.1	27.75	27.70	-2.1	29,278	-0.01%
2021/08/12	22	27.84	23	27.55	27.45	-1	29,479	0.00%
2021/08/11	14	27.37	3	27.27	27.25	11	29,712	0.04%
2021/08/10	1	27.85	13	28.02	27.80	-12	30,267	-0.04%
2021/08/09	5	27.45	7	28.02	27.50	-2	30,588	-0.01%
2021/08/06	6	27.68	2	27.73	27.50	4	30,886	0.01%
2021/08/05	1	27.75	0	0.00	27.70	1	31,285	0.00%
2021/08/04	1	27.90	3	28.20	28.00	-2	32,036	-0.01%
2021/08/03	6	27.98	6	27.76	27.90	0	33,285	0.00%
2021/08/02	6	27.37	8	27.88	28.10	-2	33,857	-0.01%
2021/07/30	3	28.48	23	28.51	28.25	-20	33,900	-0.06%
2021/07/29	4	27.99	21.8	27.90	28.85	-17.8	34,038	-0.05%
2021/07/28	26.1	26.68	12	26.76	26.75	14.1	34,043	0.04%
2021/07/27	7.1	27.65	12	27.69	27.50	-4.9	34,246	-0.01%
2021/07/26	26	28.20	1	28.10	28.10	25	34,397	0.07%
2021/07/23	19	28.69	18	28.86	29.00	1	34,542	0.00%
2021/07/22	1	27.75	8.1	28.28	27.90	-7.1	34,617	-0.02%
2021/07/21	14.3	28.96	20.5	28.35	27.95	-6.2	34,729	-0.02%
2021/07/20	12.1	28.79	10	28.90	28.70	2.1	35,260	0.01%
2021/07/19	37	29.71	42	29.61	29.75	-5	35,762	-0.01%
2021/07/16	22	29.59	5	29.64	29.55	17	37,051	0.05%
2021/07/15	6	29.07	24.3	29.36	29.80	-18.3	37,296	-0.05%
2021/07/14	21.1	28.61	16.3	28.88	28.65	4.8	37,389	0.01%
2021/07/13	121.3	29.56	133	28.98	28.55	-11.7	37,654	-0.03%	大買/大賣/
2021/07/12	48.1	30.33	24.5	30.55	30.00	23.6	37,373	0.06%
2021/07/09	27	31.04	14.2	31.11	30.60	12.8	37,170	0.03%
2021/07/08	140	31.49	25	31.57	31.20	115	37,200	0.31%	大買/鉅額交易
2021/07/07	129.2	31.83	276.3	32.10	33.00	-147.2	37,498	-0.39%	大買/大賣/鉅額交易
2021/07/06	150	30.35	123.1	30.71	30.20	26.9	36,604	0.07%	大買/大賣/
2021/07/05	2	29.27	52.1	29.21	29.30	-50.1	35,690	-0.14%
2021/07/02	82	29.20	63	29.04	28.75	19	35,679	0.05%
2021/07/01	106	29.62	101.6	29.67	29.15	4.4	35,241	0.01%	大買/大賣/
2021/06/30	47.6	28.97	62.1	29.06	29.10	-14.5	34,075	-0.04%
2021/06/29	28	28.02	20	28.11	27.95	8	33,456	0.02%
2021/06/28	40.2	27.87	34	27.91	28.05	6.2	33,345	0.02%
2021/06/25	15	28.38	88.2	28.37	28.40	-73.2	33,139	-0.22%
2021/06/24	93	28.51	16	28.19	28.05	77	33,230	0.23%
2021/06/23	69.3	28.84	93.8	29.00	28.00	-24.5	32,962	-0.07%
2021/06/22	94.2	28.52	107.4	28.48	28.35	-13.2	32,133	-0.04%	大賣/
2021/06/21	38	26.96	35.3	26.81	27.20	2.7	31,048	0.01%
2021/06/18	7	25.84	20	26.08	26.20	-13	30,521	-0.04%
2021/06/17	28	26.01	5	26.14	26.05	23	30,515	0.08%
2021/06/16	5	26.00	8	25.90	25.75	-3	30,607	-0.01%
2021/06/15	5	26.08	35	26.22	26.20	-30	30,771	-0.10%
2021/06/11	29.8	25.91	35.3	25.96	25.80	-5.5	30,806	-0.02%
2021/06/09	32	26.33	35	26.03	25.80	-3	30,328	-0.01%
2021/06/08	57	26.84	33	26.85	26.95	24	30,281	0.08%
2021/06/07	62.4	26.76	83	26.60	26.75	-20.6	30,078	-0.07%
2021/06/04	120.5	26.46	68.1	26.18	25.45	52.4	29,176	0.18%	大買/
2021/06/03	120	26.02	113	26.38	26.30	7	28,926	0.02%	大買/大賣/
2021/06/02	60.1	24.75	70.2	24.71	25.00	-10.1	27,737	-0.04%
2021/06/01	6.2	23.54	14	23.86	24.05	-7.9	27,738	-0.03%
2021/05/31	25	23.72	10.1	24.00	23.45	14.9	28,031	0.05%
2021/05/28	18	23.44	33	23.50	23.40	-15	28,241	-0.05%
2021/05/27	9	22.66	4	22.94	22.55	5	28,840	0.02%
2021/05/26	4	22.55	8.7	22.54	22.65	-4.7	28,940	-0.02%
2021/05/25	41	22.36	4	22.35	22.45	37	29,170	0.13%
2021/05/24	27.2	22.53	14	22.47	22.50	13.2	29,306	0.05%
2021/05/21	1	21.10	3	21.50	21.80	-2	29,216	-0.01%
2021/05/20	12.5	20.86	166	21.04	20.90	-153.5	29,656	-0.52%	大賣/鉅額交易
2021/05/19	53.1	21.71	21.2	21.43	21.65	31.9	29,814	0.11%
2021/05/18	98.3	20.20	91	20.73	21.40	7.3	29,967	0.02%
2021/05/17	46.6	19.90	18	20.23	19.75	28.6	29,750	0.10%
2021/05/14	27	22.14	9.2	22.37	21.90	17.8	29,442	0.06%
2021/05/13	26.3	22.96	16	22.81	22.75	10.3	29,129	0.04%
2021/05/12	118.5	26.24	12	25.05	24.30	106.5	28,784	0.37%	大買/鉅額交易
2021/05/11	312.2	28.87	171.6	28.18	27.00	140.6	28,130	0.50%	大買/大賣/鉅額交易
2021/05/10	27	27.85	51.2	27.63	27.70	-24.2	26,837	-0.09%
2021/05/07	12.7	25.53	14.5	26.10	26.30	-1.8	26,299	-0.01%
2021/05/06	45.2	26.52	6	26.58	26.05	39.2	26,174	0.15%
2021/05/05	7.1	26.40	15	26.77	26.20	-7.9	26,135	-0.03%
2021/05/04	26	25.93	19.1	25.87	25.65	6.9	26,011	0.03%
2021/05/03	17	28.46	61	28.98	27.75	-44	25,692	-0.17%
2021/04/29	3	28.95	44	29.23	29.20	-41	25,556	-0.16%
2021/04/28	1	29.35	26	29.46	29.50	-25	25,490	-0.10%
2021/04/27	17	29.01	29	29.09	29.05	-12	25,392	-0.05%
2021/04/26	77	29.87	80	29.72	29.45	-3	25,277	-0.01%
2021/04/23	93	28.69	96	28.84	28.80	-3	24,765	-0.01%
2021/04/22	124.1	28.94	109	29.75	28.15	15.1	24,382	0.06%	大買/大賣/
2021/04/21	44	28.53	89	28.63	28.50	-45	23,289	-0.19%
2021/04/20	89	28.27	108	27.95	28.15	-19	22,959	-0.08%	大賣/
2021/04/19	47	28.21	69	28.29	28.60	-22	22,984	-0.10%
2021/04/16	64	26.83	102	27.36	27.35	-38	22,491	-0.17%	大賣/
2021/04/15	31	26.70	20	27.13	26.55	11	22,548	0.05%
2021/04/14	85	26.77	180	26.72	26.50	-95	22,414	-0.42%	大賣/
2021/04/13	447	28.90	170	28.83	27.45	277	22,241	1.25%	大買/大賣/鉅額交易
2021/04/12	77	27.05	105.4	27.17	27.70	-28.4	21,035	-0.13%	大賣/
2021/04/09	17	25.31	13	25.35	25.20	4	20,166	0.02%
2021/04/08	19.2	25.78	102	25.69	25.75	-82.9	20,195	-0.41%	大賣/
2021/04/07	33.5	25.30	26	25.26	25.20	7.5	20,189	0.04%
2021/04/06	22	25.45	28	25.59	25.45	-6	21,139	-0.03%
2021/04/01	25.2	25.40	13	25.40	25.40	12.2	21,886	0.06%
2021/03/31	23	25.13	5	25.22	25.00	18	22,025	0.08%
2021/03/30	4	25.06	21	25.14	25.05	-17	22,293	-0.08%
2021/03/29	48	25.24	33	25.23	25.15	15	22,530	0.07%
2021/03/26	39	24.69	44	24.61	24.65	-5	22,966	-0.02%
2021/03/25	32	24.63	24	24.62	24.35	8	23,415	0.03%
2021/03/24	12	24.90	13	24.62	24.70	-1	23,412	0.00%
2021/03/23	28	24.21	1	24.25	24.20	27	23,728	0.11%
2021/03/22	51	24.39	51	24.55	24.55	0	24,839	0.00%
2021/03/19	77	24.39	69	24.72	24.35	8	25,482	0.03%
2021/03/18	30	24.69	0	0.00	24.65	30	25,393	0.12%
2021/03/17	21	24.67	7	24.96	25.00	14	25,353	0.06%
2021/03/16	88	25.33	13	25.28	25.05	75	25,596	0.29%
2021/03/15	16	26.22	21	26.56	26.00	-5	25,472	-0.02%
2021/03/12	22	26.13	26	26.19	26.50	-4	25,862	-0.02%
2021/03/11	87	26.67	122	26.50	26.20	-35	25,667	-0.14%	大賣/
2021/03/10	160	26.15	67	26.32	26.60	93	25,320	0.37%	大買/
2021/03/09	34	25.91	86	26.19	26.60	-52	24,847	-0.21%
2021/03/08	39	25.47	42.3	25.39	25.25	-3.3	24,442	-0.01%
2021/03/05	48	25.29	47	25.31	25.10	1	24,446	0.00%
2021/03/04	68	25.36	73.1	25.60	25.35	-5.1	24,527	-0.02%
2021/03/03	24	24.71	31	24.97	25.10	-7	24,643	-0.03%
2021/03/02	48	25.60	28	25.36	23.85	20	24,673	0.08%
2021/02/26	1	24.50	7.2	24.91	24.55	-6.2	23,870	-0.03%
2021/02/25	1	24.60	20.2	24.54	24.50	-19.2	23,628	-0.08%
2021/02/24	43.2	24.08	15	24.39	23.75	28.2	23,315	0.12%
2021/02/23	15	24.78	37	24.86	24.90	-22	22,923	-0.10%
2021/02/22	36	24.73	53	24.78	24.40	-17	22,613	-0.08%
2021/02/19	16	23.88	68	23.84	24.00	-52	21,988	-0.24%
2021/02/18	4.1	23.00	60	23.42	23.40	-55.9	21,673	-0.26%
2021/02/17	16	21.81	87	22.13	22.60	-71	21,185	-0.34%
2021/02/05	10	20.59	7	20.67	20.60	3	21,124	0.01%
2021/02/04	4	20.15	10	20.10	20.60	-6	21,036	-0.03%
2021/02/03	7	20.10	16	20.25	20.10	-9	21,083	-0.04%
2021/02/02	2	19.75	2	19.70	20.10	0	21,054	0.00%
2021/02/01	12	19.72	21	19.70	19.80	-9	21,016	-0.04%
2021/01/29	1	19.50	23	19.70	19.45	-22	20,990	-0.10%
2021/01/28	2	19.55	5	19.60	19.55	-3	20,941	-0.01%
2021/01/27	39	19.36	2	19.53	19.45	37	20,916	0.18%
2021/01/26	17	19.70	10	19.70	19.70	7	20,753	0.03%
2021/01/25	10	19.88	1	20.05	20.25	9	20,681	0.04%
2021/01/22	1	19.35	8	19.37	19.80	-7	20,700	-0.03%
2021/01/21	9	19.59	44	19.88	19.55	-35	20,658	-0.17%
2021/01/20	13	19.97	6	20.11	19.70	7	20,550	0.03%
2021/01/19	1	21.00	16	20.91	20.45	-15	20,529	-0.07%
2021/01/18	11.4	20.51	23.1	20.31	20.75	-11.7	20,590	-0.06%
2021/01/15	13	20.47	10	20.52	20.50	3	20,512	0.01%
2021/01/14	15	21.08	19	21.08	21.10	-4	20,317	-0.02%
2021/01/13	5	21.58	7	21.56	21.50	-2	20,062	-0.01%
2021/01/12	32	21.68	16	21.55	21.65	16	19,936	0.08%
2021/01/11	6	22.91	4	22.88	22.75	2	19,579	0.01%
2021/01/08	23	23.05	63	22.92	23.00	-40	19,476	-0.21%
2021/01/07	15	22.41	20	22.74	22.35	-5	19,165	-0.03%
2021/01/06	29.1	22.56	146	23.04	22.30	-116.9	19,005	-0.62%	大賣/鉅額交易
2021/01/05	41.9	22.50	145.5	22.50	22.40	-103.6	18,620	-0.56%	大賣/鉅額交易
2021/01/04	41	23.26	21	23.12	23.00	20	18,298	0.11%
2020/12/31	95	23.21	27	23.06	23.25	68	17,806	0.38%
2020/12/30	152	23.44	32.9	23.36	23.20	119.1	17,598	0.68%	大買/鉅額交易
2020/12/29	117.5	24.00	36.1	24.21	23.55	81.4	17,264	0.47%	大買/
2020/12/28	174.8	23.03	84	22.99	23.30	90.9	16,048	0.57%	大買/
2020/12/25	98	22.38	97	22.51	22.00	1	15,075	0.01%
2020/12/24	8.1	22.08	21	22.45	22.60	-12.9	14,630	-0.09%
2020/12/23	5	21.94	21	21.79	21.85	-16	14,265	-0.11%
2020/12/22	80	22.25	127	22.24	21.10	-47	14,034	-0.33%	大賣/
2020/12/21	43	22.08	30	22.04	22.15	13	13,356	0.10%
2020/12/18	68	21.48	40	21.65	21.70	28	12,909	0.22%
2020/12/17	65	21.55	35	21.55	21.65	30	12,765	0.24%
2020/12/16	156	21.59	96.1	21.83	21.95	59.9	12,331	0.49%	大買/
2020/12/15	83	20.79	108	20.71	20.85	-25	11,296	-0.22%	大賣/
2020/12/14	2	19.75	16	20.14	20.05	-14	10,747	-0.13%
2020/12/11	31	19.73	17	20.17	19.70	14	11,001	0.13%
2020/12/10	74	20.09	42.4	20.39	20.05	31.6	10,978	0.29%
2020/12/09	49	19.73	89	19.88	20.05	-40	10,723	-0.37%
2020/12/08	23	19.34	80	19.62	19.80	-57	10,876	-0.52%
2020/12/07	36	18.72	14	18.59	18.60	22	10,537	0.21%
2020/12/04	13	18.62	2	18.75	18.75	11	10,758	0.10%
2020/12/03	60.1	18.69	3	18.77	18.65	57.1	10,834	0.53%
2020/12/02	71	19.29	10	19.61	19.20	61	10,983	0.56%
2020/12/01	9	18.97	61	19.19	19.40	-52	10,885	-0.48%
2020/11/30	86	19.23	74	19.31	19.05	12	10,762	0.11%
2020/11/27	61	18.35	86	18.42	18.50	-25	10,297	-0.24%
2020/11/26	38	18.02	63	17.74	18.10	-25	10,050	-0.25%
2020/11/25	3	17.25	51	17.08	16.95	-48	10,420	-0.46%
2020/11/24	9	16.97	36	16.96	16.85	-27	11,456	-0.24%
2020/11/23	4	16.83	0	0.00	16.80	4	12,322	0.03%
2020/11/18	23	17.10	1	17.20	17.05	22	12,690	0.17%
2020/11/17	0	0.00	10	17.10	17.10	-10	12,685	-0.08%
2020/11/16	20	16.83	0	0.00	16.80	20	12,703	0.16%
2020/11/13	36	17.09	48	17.53	16.85	-12	12,720	-0.09%
2020/11/12	11	16.81	11	16.85	17.00	0	12,352	0.00%
2020/11/11	12	16.95	16	17.03	17.05	-4	12,385	-0.03%
2020/11/10	0	0.00	15	16.70	16.75	-15	12,326	-0.12%
2020/11/09	3	16.58	16	16.53	16.50	-13	12,306	-0.11%
2020/11/06	4	16.13	2	16.18	16.00	2	12,252	0.02%
2020/11/05	0	0.00	1	16.15	16.20	-1	12,325	-0.01%
2020/11/04	2	16.20	10	16.60	16.35	-8	12,490	-0.06%
2020/11/03	6	16.42	2.1	16.37	16.35	3.9	12,468	0.03%
2020/11/02	4	16.26	1	16.05	16.45	3	12,625	0.02%
2020/10/30	14	16.34	35	16.31	16.10	-21	12,590	-0.17%
2020/10/29	28	16.53	0	0.00	16.45	28	12,502	0.22%
2020/10/28	49	17.18	1	16.80	16.80	48	12,444	0.39%
2020/10/27	31	17.50	15	17.38	17.35	16	12,406	0.13%
2020/10/26	12	17.32	26	17.38	17.40	-14	12,249	-0.11%
2020/10/23	4	16.60	26	16.55	16.80	-22	12,015	-0.18%
2020/10/22	1	16.30	0	0.00	16.15	1	11,926	0.01%
2020/10/21	22	15.96	6	16.30	16.10	16	11,877	0.13%
2020/10/20	0	0.00	3	15.95	16.00	-3	11,898	-0.03%
2020/10/19	13	16.12	3	16.15	16.25	10	11,898	0.08%
2020/10/15	11	16.30	10	16.35	16.40	1	11,979	0.01%
2020/10/13	21	16.64	13	16.51	16.55	8	12,122	0.07%
2020/10/12	2	16.63	16.1	16.45	16.45	-14.1	12,197	-0.12%
2020/10/08	1	16.85	0	0.00	16.80	1	12,442	0.01%
2020/10/07	0	0.00	16	16.95	17.00	-16	12,479	-0.13%
2020/10/06	14	17.15	1	17.10	16.95	13	12,455	0.10%
2020/10/05	2	16.70	0	0.00	16.70	2	12,445	0.02%
2020/09/30	22	16.66	8	16.78	16.75	14	12,476	0.11%
2020/09/29	5	16.88	20	16.80	16.75	-15	12,585	-0.12%
2020/09/28	15	16.82	0	0.00	16.90	15	12,652	0.12%
2020/09/25	4	16.88	1	16.50	16.50	3	12,726	0.02%
2020/09/24	7	17.04	2	17.25	16.70	5	12,623	0.04%
2020/09/23	1	17.60	113	17.77	17.65	-112	12,487	-0.90%	大賣/鉅額交易
2020/09/22	18	17.47	8	17.51	17.45	10	12,466	0.08%
2020/09/21	19	18.06	6	18.14	17.90	13	12,326	0.11%
2020/09/18	3	18.40	12	18.45	18.25	-9	12,286	-0.07%
2020/09/17	3	18.27	13	18.20	18.20	-10	12,245	-0.08%
2020/09/16	14	18.41	45	18.38	18.55	-31	12,087	-0.26%
2020/09/15	14	17.89	14	17.97	17.90	0	11,716	0.00%
2020/09/14	6	17.75	5	17.75	17.70	1	11,687	0.01%
2020/09/11	10	17.72	15	17.93	17.45	-5	11,673	-0.04%
2020/09/10	3	17.57	16.1	17.68	17.70	-13.1	11,860	-0.11%
2020/09/09	5	17.57	21	17.57	17.45	-16	12,503	-0.13%
2020/09/08	28	17.53	156	17.31	17.25	-128	12,463	-1.03%	大賣/鉅額交易
2020/09/07	119.1	17.43	18	17.57	17.40	101.1	12,358	0.82%	大買/鉅額交易
2020/09/04	4	16.96	10.1	16.96	17.05	-6.1	12,113	-0.05%
2020/09/03	76	17.04	12	17.18	17.20	64	12,388	0.52%
2020/09/02	16	16.86	20	16.70	17.00	-4	12,253	-0.03%
2020/09/01	136	17.04	30	17.23	17.05	106	12,117	0.87%	大買/鉅額交易
2020/08/31	214	16.86	147	17.03	17.45	67	11,852	0.57%	大買/大賣/
2020/08/28	27	15.91	77	15.99	16.40	-50	11,091	-0.45%
2020/08/27	87	15.32	148	15.52	15.15	-61	10,286	-0.59%	大賣/
2020/08/26	19	14.99	17	15.29	15.30	2	9,435	0.02%
2020/08/25	0	0.00	2	13.95	13.95	-2	9,154	-0.02%
2020/08/24	10	13.85	10	13.85	13.90	0	9,251	0.00%
2020/08/21	11	13.90	3	13.95	13.95	8	9,727	0.08%
2020/08/20	70	13.96	28	13.85	13.75	42	9,783	0.43%
2020/08/19	15	14.55	0	0.00	14.50	15	9,664	0.16%
2020/08/18	36	14.80	20	14.75	14.75	16	9,610	0.17%
2020/08/17	4	15.10	6	15.10	15.05	-2	9,622	-0.02%
2020/08/14	21	14.81	10	15.00	15.00	11	9,567	0.11%
2020/08/13	0	0.00	1	15.00	14.90	-1	9,576	-0.01%
2020/08/12	0	0.00	1	15.00	14.80	-1	9,882	-0.01%
2020/08/11	1	15.00	8	15.07	15.05	-7	9,856	-0.07%
2020/08/10	12	15.26	18	15.17	15.00	-6	9,791	-0.06%
2020/08/07	1	14.85	26	14.98	14.85	-25	9,679	-0.26%
2020/08/06	2	14.90	15	15.03	14.90	-13	9,658	-0.13%
2020/08/04	10	14.30	11	14.30	14.30	-1	9,604	-0.01%
2020/08/03	5	14.30	0	0.00	14.40	5	9,745	0.05%
2020/07/30	5	14.25	20	14.24	14.25	-15	10,280	-0.15%
2020/07/28	11	14.14	7	14.03	14.20	4	10,367	0.04%
2020/07/27	13	14.48	27	14.26	14.15	-14	10,380	-0.13%
2020/07/24	36	14.53	7	14.69	14.35	29	10,448	0.28%
2020/07/23	5	14.90	5	14.92	14.85	0	10,370	0.00%
2020/07/22	3	14.95	6	14.90	14.90	-3	10,392	-0.03%
2020/07/21	12	15.20	48	15.03	14.90	-36	10,347	-0.35%
2020/07/20	41	15.10	31.1	14.96	15.10	10	10,242	0.10%
2020/07/17	20	14.53	7	14.44	14.45	13	10,072	0.13%
2020/07/16	0	0.00	9	14.94	14.90	-9	10,092	-0.09%
2020/07/15	20	15.07	61.5	15.01	14.75	-41.5	10,012	-0.41%
2020/07/14	0	0.00	23	14.39	14.30	-23	9,794	-0.23%
2020/07/13	0	14.20	1	14.30	14.30	-1	9,803	-0.01%
2020/07/10	8	14.11	12	14.05	13.95	-4	10,023	-0.04%
2020/07/09	6	14.53	11.7	14.50	14.40	-5.7	10,033	-0.06%
2020/07/08	21	14.68	5	14.48	14.60	16	10,021	0.16%
2020/07/07	26	14.47	20	14.57	14.45	6	9,954	0.06%
2020/07/06	8	14.36	170.5	14.31	14.70	-162.5	9,943	-1.63%	大賣/鉅額交易
2020/07/03	0	0.00	12	14.07	14.10	-12	9,952	-0.12%
2020/07/02	5	14.13	14	14.17	14.15	-9	10,050	-0.09%
2020/07/01	4	14.28	2	14.33	14.35	2	10,140	0.02%
2020/06/30	22	14.08	58	14.07	14.25	-36	10,164	-0.35%
2020/06/29	12	13.94	9	13.96	14.00	3	10,181	0.03%
2020/06/24	3	14.20	0	0.00	14.20	3	10,114	0.03%
2020/06/23	7	14.35	0	0.00	14.30	7	10,084	0.07%
2020/06/22	17	14.42	1	14.55	14.55	16	10,079	0.16%
2020/06/19	16	14.52	6	14.53	14.45	10	10,290	0.10%
2020/06/18	182	14.95	25	14.87	14.85	157	10,179	1.54%	大買/鉅額交易
2020/06/17	100	14.90	32	15.24	14.75	68	10,112	0.67%
2020/06/16	41	14.49	75	14.44	15.10	-34	9,644	-0.35%
2020/06/15	51	14.02	2	14.03	13.75	49	8,973	0.55%
2020/06/12	12	13.10	11	13.26	13.45	1	8,919	0.01%
2020/06/11	14.1	13.61	13	13.80	13.60	1.1	9,002	0.01%
2020/06/10	60.1	14.03	10	14.00	13.85	50.1	9,104	0.55%
2020/06/09	13	13.66	6	13.78	13.90	7	9,041	0.08%
2020/06/08	10	13.55	4	13.60	13.50	6	9,310	0.06%
2020/06/05	0	0.00	3	13.65	13.65	-3	9,508	-0.03%
2020/06/04	6	13.46	32	13.79	13.45	-26	9,736	-0.27%
2020/06/03	5	13.73	14	13.75	13.75	-9	9,877	-0.09%
2020/06/02	2	13.40	2	13.40	13.30	0	9,928	0.00%
2020/06/01	0	0.00	15	13.20	13.25	-15	10,142	-0.15%
2020/05/29	16	13.17	19	13.26	13.20	-3	10,505	-0.03%
2020/05/28	140	13.22	163	13.33	13.10	-23	10,702	-0.21%	大買/大賣/
2020/05/27	20	12.75	3	12.65	12.60	17	10,775	0.16%
2020/05/26	3	12.40	13	12.33	12.40	-10	12,142	-0.08%
2020/05/25	13	12.06	7	12.19	12.25	6	13,606	0.04%
2020/05/22	18	12.34	28	12.20	12.20	-10	13,903	-0.07%
2020/05/21	6	12.51	4	12.60	12.55	2	14,118	0.01%
2020/05/20	20	12.62	145	12.62	12.55	-125	14,374	-0.87%	大賣/鉅額交易
2020/05/19	140	12.90	17	12.74	12.80	123	14,879	0.83%	大買/鉅額交易
2020/05/18	5	12.30	1	12.30	12.25	4	14,976	0.03%
2020/05/15	8	12.01	11	12.00	12.00	-3	15,174	-0.02%
2020/05/14	24	12.15	1	12.25	12.05	23	15,208	0.15%
2020/05/13	4	12.46	6	12.50	12.45	-2	15,125	-0.01%
2020/05/12	8	12.53	1	12.70	12.60	7	15,106	0.05%
2020/05/11	2	12.20	3	12.45	12.55	-1	15,021	-0.01%
2020/05/08	32	12.33	24	12.15	12.15	8	14,963	0.05%
2020/05/07	27	12.47	32	12.37	12.30	-5	14,839	-0.03%
2020/05/06	47	12.62	13	12.44	12.45	34	14,409	0.24%
2020/05/05	1	13.10	31	13.05	13.05	-30	14,246	-0.21%
2020/05/04	10	13.00	5	13.00	13.00	5	14,232	0.04%
2020/04/30	1	13.20	1	13.50	13.40	0	14,190	0.00%
2020/04/28	45	13.13	6	13.11	13.10	39	14,145	0.28%
2020/04/27	1	12.90	2	13.00	13.00	-1	14,252	-0.01%
2020/04/24	10	12.45	189	12.48	12.40	-179	14,183	-1.26%	大賣/鉅額交易
2020/04/23	15	12.67	1	12.50	12.45	14	14,209	0.10%
2020/04/22	1	12.55	2	12.28	12.45	-1	14,342	-0.01%
2020/04/21	4	12.61	3	12.65	12.40	1	14,360	0.01%
2020/04/20	11	12.97	82	13.03	13.05	-71	14,296	-0.50%
2020/04/17	21	13.18	28	13.01	13.00	-7	14,282	-0.05%
2020/04/16	12	13.10	1	13.10	13.10	11	14,182	0.08%
2020/04/15	6	13.29	1.8	13.27	13.35	4.2	14,176	0.03%
2020/04/14	0	0.00	3	12.65	12.60	-3	14,042	-0.02%
2020/04/10	2.9	12.57	3	12.55	12.60	-0.1	14,301	0.00%
2020/04/09	7	12.45	23	12.68	12.55	-16	14,554	-0.11%
2020/04/08	2	12.35	14	12.44	12.50	-12	14,715	-0.08%
2020/04/07	21	12.31	1	12.35	12.35	20	14,648	0.14%
2020/04/06	1	12.50	10	12.00	12.35	-9	14,582	-0.06%
2020/04/01	10	11.90	4	11.78	11.95	6	14,596	0.04%
2020/03/31	1	11.70	0	0.00	11.55	1	14,852	0.01%
2020/03/30	0	0.00	1	11.65	11.65	-1	14,875	-0.01%
2020/03/27	0	0.00	124	11.57	11.40	-124	14,844	-0.84%	大賣/鉅額交易
2020/03/26	9	11.74	0	0.00	11.60	9	14,789	0.06%
2020/03/25	264	11.91	3	11.82	11.65	261	14,807	1.76%	大買/鉅額交易
2020/03/24	1	11.30	6	11.35	11.25	-5	14,670	-0.03%
2020/03/23	5	10.95	6	10.58	10.95	-1	14,700	-0.01%
2020/03/20	19	11.36	2	11.45	11.40	17	14,672	0.12%
2020/03/19	9	11.02	6.1	10.81	10.70	2.9	14,718	0.02%
2020/03/18	9	12.37	5	12.85	11.85	4	14,753	0.03%
2020/03/17	3	12.85	17	12.22	12.75	-14	14,623	-0.10%
2020/03/16	4	12.84	28	13.71	12.75	-24	14,477	-0.17%
2020/03/13	16	13.08	55	13.31	13.50	-39	14,271	-0.27%
2020/03/12	29	14.59	14	14.55	14.35	15	14,018	0.11%
2020/03/11	13	16.14	3	15.75	15.90	10	13,831	0.07%
2020/03/10	92	16.49	95	16.12	16.45	-3	13,569	-0.02%
2020/03/09	10	16.49	25	16.67	16.20	-15	13,285	-0.11%
2020/03/06	18	16.89	8	17.03	16.90	10	13,005	0.08%
2020/03/05	199	17.26	187	17.25	17.50	12	12,656	0.09%	大買/大賣/
2020/03/04	185	17.64	159	17.53	17.60	26	12,393	0.21%	大買/大賣/
2020/03/03	96	18.08	130	18.15	18.05	-34	11,946	-0.28%	大賣/
2020/03/02	77	18.17	60	18.07	17.90	17	11,585	0.15%
2020/02/27	406	18.66	354.1	18.23	18.20	51.9	11,017	0.47%	大買/大賣/
2020/02/26	35	17.74	372	17.54	18.05	-337	9,546	-3.53%	大賣/鉅額交易
2020/02/25	28	16.57	51	16.61	16.45	-23	8,046	-0.29%
2020/02/24	41	16.48	49	16.56	16.60	-8	7,737	-0.10%
2020/02/21	12	16.22	1	16.25	16.25	11	7,447	0.15%
2020/02/20	195	16.29	36	16.35	16.10	159	7,157	2.22%	大買/鉅額交易
2020/02/19	6	15.53	14	15.66	15.85	-8	6,594	-0.12%
2020/02/18	17	14.69	17	14.79	15.05	0	6,160	0.00%
2020/02/17	0	0.00	3	14.50	14.50	-3	5,958	-0.05%
2020/02/14	2	14.25	4	14.29	14.25	-2	5,894	-0.03%
2020/02/13	1	14.15	0	0.00	14.05	1	5,930	0.02%
2020/02/12	1	14.10	0	0.00	14.05	1	5,987	0.02%
2020/02/11	1	14.15	4	14.10	14.10	-3	6,007	-0.05%
2020/02/10	5	13.76	20	13.70	13.80	-15	6,031	-0.25%
2020/02/07	12	13.89	0	0.00	14.05	12	6,037	0.20%
2020/02/06	0	0.00	1	13.85	13.85	-1	6,019	-0.02%
2020/02/05	6	13.65	3	13.60	13.65	3	6,017	0.05%
2020/02/04	12	13.54	7	13.43	13.45	5	5,973	0.08%
2020/02/03	11	13.11	11	13.07	13.40	0	5,965	0.00%
2020/01/31	3	13.70	8	13.81	13.80	-5	5,836	-0.09%
2020/01/30	26	13.96	17	13.79	13.60	9	5,811	0.15%
2020/01/20	3	14.98	2	14.95	15.05	1	5,710	0.02%
2020/01/17	3	14.97	1	15.00	14.95	2	5,677	0.04%
2020/01/16	8	14.83	35	14.69	14.85	-27	5,645	-0.48%
2020/01/15	3	15.13	2	15.15	15.05	1	5,512	0.02%
2020/01/14	4	15.26	0	0.00	15.25	4	5,502	0.07%
2020/01/13	2	15.15	7	15.15	15.20	-5	5,521	-0.09%
2020/01/10	7	15.44	7	15.41	15.30	0	5,570	0.00%
2020/01/09	4	15.34	0	0.00	15.50	4	5,566	0.07%
2020/01/08	3	15.22	0	0.00	15.20	3	5,523	0.05%
2020/01/07	30	15.73	3	15.50	15.60	27	5,417	0.50%
2020/01/06	8	15.91	33	16.03	15.90	-25	5,266	-0.47%
2020/01/03	6	15.66	28	15.83	15.70	-22	5,073	-0.43%
2020/01/02	4	15.53	27	15.58	15.75	-23	4,772	-0.48%
2019/12/31	0	0.00	3	14.90	15.05	-3	4,537	-0.07%
2019/12/30	9	14.94	2	14.95	15.00	7	4,477	0.16%
2019/12/27	1.3	14.96	1	15.05	15.00	0.3	4,400	0.01%
2019/12/26	8	14.84	21	14.84	14.95	-13	4,265	-0.30%
2019/12/25	2	14.20	7	14.28	14.30	-5	3,898	-0.13%
2019/12/24	4	14.25	0	0.00	14.20	4	3,820	0.10%
2019/12/23	4	14.36	0	0.00	14.40	4	3,796	0.11%
2019/12/20	4	14.54	5	14.42	14.35	-1	3,750	-0.03%
2019/12/19	14	14.74	34	14.60	14.65	-20	3,677	-0.54%
2019/12/18	5	14.56	0	0.00	14.70	5	3,566	0.14%
2019/12/17	11	14.53	2	14.50	14.55	9	3,473	0.26%
2019/12/16	23	14.37	8	14.39	14.40	15	3,346	0.45%
2019/12/13	4	14.14	21	14.00	14.10	-17	3,149	-0.54%
2019/12/12	8	13.80	3	13.82	13.75	5	2,886	0.17%
2019/12/10	1	13.65	9	13.70	13.75	-8	2,747	-0.29%
2019/12/09	0	0.00	13	13.65	13.75	-13	2,715	-0.48%
2019/12/06	4	13.41	7	13.36	13.45	-3	2,609	-0.11%
2019/12/05	7	12.96	0	0.00	12.95	7	2,471	0.28%
2019/12/04	2	13.00	0	0.00	13.00	2	2,470	0.08%
2019/12/03	4	13.03	0	0.00	13.00	4	2,469	0.16%
2019/12/02	4	13.10	0	0.00	13.05	4	2,479	0.16%
2019/11/29	0	0.00	10	13.22	13.20	-10	2,513	-0.40%
2019/11/28	0	0.00	2	13.30	13.20	-2	2,498	-0.08%
2019/11/27	10	13.25	0	0.00	13.25	10	2,530	0.40%
2019/11/25	0	0.00	0	13.25	13.25	0	2,513	0.00%
2019/11/22	1	13.20	0	0.00	13.20	1	2,517	0.04%
2019/11/21	9	13.35	2	13.30	13.35	7	2,524	0.28%
2019/11/20	0	0.00	1	13.20	13.15	-1	2,502	-0.04%
2019/11/19	3	13.13	0	0.00	13.20	3	2,508	0.12%
2019/11/18	0	0.00	10	13.20	13.15	-10	2,518	-0.40%
2019/11/14	1	13.05	13	13.05	13.00	-12	2,553	-0.47%
2019/11/13	11	13.15	0	0.00	13.10	11	2,553	0.43%
2019/11/12	5	13.26	0	0.00	13.15	5	2,553	0.20%
2019/11/11	6	13.35	17	13.31	13.30	-11	2,528	-0.43%
2019/11/08	6	13.65	0	0.00	13.50	6	2,480	0.24%
2019/11/05	5	13.75	1	13.70	13.70	4	2,340	0.17%
2019/11/04	1	13.65	0	0.00	13.60	1	2,315	0.04%
2019/11/01	0.1	13.55	0	0.00	13.60	0.1	2,309	0.00%
2019/10/31	1	13.60	0	0.00	13.55	1	2,329	0.04%
2019/10/30	0	0.00	50	13.63	13.65	-50	2,316	-2.16%
2019/10/29	1	13.70	0	0.00	13.65	1	2,332	0.04%
2019/10/28	55	13.75	0	0.00	13.75	55	2,327	2.36%
2019/10/25	0	0.00	22	13.75	13.75	-22	2,300	-0.96%
2019/10/22	0	0.00	4	14.00	13.90	-4	2,302	-0.17%
2019/10/21	3	13.70	2	13.80	13.85	1	2,297	0.04%
2019/10/18	7	13.49	0	0.00	13.65	7	2,261	0.31%
2019/10/17	3	13.52	0	0.00	13.55	3	2,206	0.14%
2019/10/16	0	0.00	1	13.55	13.60	-1	2,241	-0.04%
2019/10/15	5	13.45	1	13.55	13.50	4	2,331	0.17%
2019/10/14	2	13.60	0	0.00	13.70	2	2,523	0.08%
2019/10/09	8	13.50	6	13.50	13.50	2	2,506	0.08%
2019/10/08	4	13.63	0	0.00	13.60	4	2,494	0.16%
2019/10/04	12	13.56	0	0.00	13.55	12	2,490	0.48%
2019/10/03	12	13.60	0	0.00	13.60	12	2,488	0.48%
2019/10/02	2	13.65	0	0.00	13.70	2	2,498	0.08%
2019/09/27	3	13.72	0	0.00	13.65	3	2,516	0.12%
2019/09/26	35	13.87	4	13.90	13.90	31	2,508	1.24%
2019/09/25	3	14.08	0	0.00	13.95	3	2,527	0.12%
2019/09/24	0	0.00	11	14.38	14.20	-11	2,519	-0.44%
2019/09/23	2	14.45	0	0.00	14.45	2	2,523	0.08%
2019/09/20	1	14.70	1	14.75	14.60	0	2,538	0.00%
2019/09/19	0	0.00	10	14.58	14.55	-10	2,514	-0.40%
2019/09/18	1	14.50	0	0.00	14.50	1	2,519	0.04%
2019/09/16	2	14.55	0	0.00	14.55	2	2,542	0.08%
2019/09/12	0	0.00	1	14.45	14.40	-1	2,563	-0.04%
2019/09/11	2	14.60	0	0.00	14.50	2	2,589	0.08%
2019/09/09	6	14.77	1	14.70	14.65	5	2,563	0.20%
2019/09/06	0	0.00	15	14.52	14.65	-15	2,503	-0.60%
2019/09/04	1	14.65	2	14.70	14.65	-1	2,596	-0.04%
2019/09/02	0	0.00	13	14.16	14.25	-13	2,565	-0.51%
2019/08/30	1	14.00	19	14.06	14.05	-18	2,641	-0.68%
2019/08/28	0	0.00	2	13.80	13.70	-2	2,699	-0.07%
2019/08/27	0	0.00	1	13.80	13.65	-1	2,853	-0.04%
2019/08/26	15	13.55	2	13.45	13.60	13	3,247	0.40%
2019/08/23	2	13.60	0	0.00	13.60	2	3,260	0.06%
2019/08/22	6	13.66	0	0.00	13.65	6	3,289	0.18%
2019/08/21	9	13.84	10	13.85	13.75	-1	3,324	-0.03%
2019/08/20	0	0.00	4	13.96	14.00	-4	3,355	-0.12%
2019/08/19	2	13.60	0	0.00	13.55	2	3,316	0.06%
2019/08/16	5	13.39	0	0.00	13.55	5	3,343	0.15%
2019/08/15	14	13.41	3	13.45	13.55	11	3,329	0.33%
2019/08/14	0	0.00	3	13.75	13.70	-3	3,336	-0.09%
2019/08/13	1	13.80	0	0.00	13.80	1	3,327	0.03%
2019/08/12	3	14.05	5	14.10	14.05	-2	3,325	-0.06%
2019/08/08	1	14.30	0	0.00	14.25	1	3,355	0.03%
2019/08/07	2	14.33	0	0.00	14.15	2	3,392	0.06%
2019/08/06	2	13.98	0	0.00	14.30	2	3,438	0.06%
2019/08/05	1	14.20	1	14.40	14.25	0	3,463	0.00%
2019/08/02	5	14.55	0	0.00	14.55	5	3,614	0.14%
2019/08/01	1	14.85	0	0.00	14.80	1	3,644	0.03%
2019/07/31	15	15.03	2	15.00	14.95	13	3,691	0.35%
2019/07/30	2	15.28	0	0.00	15.15	2	3,756	0.05%
2019/07/29	8	15.38	5	15.40	15.35	3	3,914	0.08%
2019/07/26	2	15.30	0	0.00	15.25	2	4,014	0.05%
2019/07/25	1	15.20	0	0.00	15.20	1	4,358	0.02%
2019/07/24	0	0.00	2	15.28	15.20	-2	4,820	-0.04%
2019/07/23	2	15.10	2	15.15	15.10	0	4,865	0.00%
2019/07/19	5	15.15	7	15.16	15.20	-2	4,855	-0.04%
2019/07/18	3	15.37	1	15.40	15.30	2	4,860	0.04%
2019/07/17	21	15.66	8	15.60	15.60	13	4,838	0.27%
2019/07/16	5	15.76	2	15.73	16.00	3	4,789	0.06%
2019/07/15	0	0.00	6	14.78	14.75	-6	4,590	-0.13%
2019/07/10	1	14.70	0	0.00	14.70	1	4,714	0.02%
2019/07/08	0	0.00	2	14.70	14.60	-2	4,890	-0.04%
2019/07/05	0	0.00	22.3	14.90	14.90	-22.3	4,981	-0.45%
2019/07/03	1	14.80	0	0.00	14.90	1	5,130	0.02%
2019/07/02	4	14.90	2	14.90	14.90	2	5,200	0.04%
2019/07/01	9	14.70	10	14.69	14.70	-1	5,250	-0.02%
2019/06/28	2	14.53	16	14.54	14.55	-14	5,402	-0.26%
2019/06/27	8	15.05	0	0.00	15.05	8	5,447	0.15%
2019/06/26	1	14.90	0	0.00	14.80	1	5,473	0.02%
2019/06/24	9	14.79	1	14.75	14.85	8	5,572	0.14%
2019/06/21	1	14.85	0	0.00	14.65	1	5,653	0.02%
2019/06/20	1	15.00	1	14.90	14.90	0	5,769	0.00%
2019/06/19	6	14.77	11	14.69	14.80	-5	6,047	-0.08%
2019/06/17	0	0.00	1	14.60	14.40	-1	6,523	-0.02%
2019/06/14	5	14.56	0	0.00	14.50	5	7,034	0.07%
2019/06/13	1	14.55	1	14.60	14.65	0	7,464	0.00%
2019/06/12	7	14.63	12	14.66	14.70	-5	8,354	-0.06%
2019/06/11	4	14.20	1	14.30	14.30	3	8,449	0.04%
2019/06/10	1	14.05	0	0.00	14.05	1	8,771	0.01%
2019/06/06	7	14.15	60	14.00	14.05	-53	9,203	-0.58%
2019/06/05	2	14.30	11	14.38	14.25	-9	9,367	-0.10%
2019/06/04	0	0.00	1	14.30	14.30	-1	9,419	-0.01%
2019/06/03	9	14.28	16	14.25	14.10	-7	9,449	-0.07%
2019/05/31	16	14.55	0	0.00	14.55	16	9,414	0.17%
2019/05/29	8	15.15	0	0.00	15.20	8	9,137	0.09%
2019/05/28	1	15.10	0	0.00	15.50	1	9,215	0.01%
2019/05/27	2	15.13	0	0.00	15.20	2	9,364	0.02%
2019/05/23	2	15.43	0	0.00	15.45	2	9,507	0.02%
2019/05/22	3	15.95	6	16.08	15.95	-3	9,526	-0.03%
2019/05/21	0	0.00	3	15.95	16.00	-3	9,584	-0.03%
2019/05/17	3	15.75	1	15.55	15.50	2	9,715	0.02%
2019/05/16	1	15.90	5	15.95	15.80	-4	9,869	-0.04%
2019/05/15	0	0.00	2	15.90	15.90	-2	10,090	-0.02%
2019/05/14	9	15.21	39	15.22	15.45	-30	10,199	-0.29%
2019/05/13	12	15.35	0	0.00	15.30	12	10,319	0.12%
2019/05/10	6	16.01	7	15.75	15.50	-1	10,295	-0.01%
2019/05/09	4	16.51	0	0.00	16.40	4	10,147	0.04%
2019/05/08	1	16.40	6	16.56	16.70	-5	10,122	-0.05%
2019/05/07	15	16.81	2	16.93	16.80	13	10,112	0.13%
2019/05/06	15	16.92	8	16.88	16.75	7	10,056	0.07%
2019/05/03	2	17.55	4	17.69	17.55	-2	9,947	-0.02%
2019/05/02	31	17.97	8	18.11	17.70	23	9,848	0.23%
2019/04/30	21	17.63	116	17.65	18.10	-95	9,508	-1.00%	大賣/
2019/04/29	0	0.00	6	17.01	16.90	-6	9,059	-0.07%
2019/04/26	5	16.59	10	16.65	16.75	-5	8,995	-0.06%
2019/04/25	6	16.82	8	16.85	16.75	-2	8,987	-0.02%
2019/04/24	4	16.98	2	17.15	16.90	2	8,990	0.02%
2019/04/22	44	17.07	4	16.95	16.95	40	8,930	0.45%
2019/04/19	4	16.60	1	16.60	16.55	3	8,864	0.03%
2019/04/18	22	16.78	0	0.00	16.45	22	8,863	0.25%
2019/04/17	3	16.80	0	0.00	16.85	3	8,861	0.03%
2019/04/16	64	16.95	11	17.05	17.00	53	8,858	0.60%
2019/04/15	47	16.59	7	16.75	16.90	40	8,825	0.45%
2019/04/12	18	16.44	3	16.40	16.35	15	8,782	0.17%
2019/04/11	28	16.93	0	0.00	16.65	28	8,701	0.32%
2019/04/10	5	17.13	0	0.00	17.00	5	8,621	0.06%
2019/04/09	24	17.06	0	0.00	17.05	24	8,563	0.28%
2019/04/08	24	17.32	0	0.00	17.20	24	8,487	0.28%
2019/04/03	4	17.40	9	17.56	17.40	-5	8,414	-0.06%
2019/04/02	1	17.55	2	17.63	17.65	-1	8,362	-0.01%
2019/04/01	5	17.08	0	0.00	17.10	5	8,220	0.06%
2019/03/29	12	17.10	2	17.13	17.05	10	8,137	0.12%
2019/03/28	0	0.00	4	17.10	17.20	-4	8,115	-0.05%
2019/03/27	0	0.00	7	17.29	17.20	-7	8,136	-0.09%
2019/03/26	10	17.33	3	17.05	17.10	7	8,096	0.09%
2019/03/25	9	17.11	9	17.01	17.05	0	8,034	0.00%
2019/03/22	48	17.59	12	17.67	17.45	36	7,913	0.45%
2019/03/21	65	18.32	4	18.40	18.15	61	7,644	0.80%
2019/03/20	45	18.27	113	18.14	18.05	-68	7,508	-0.91%	大賣/
2019/03/19	82	19.38	244	19.25	18.90	-162	7,176	-2.26%	大賣/鉅額交易
2019/03/18	45	20.89	19	21.14	20.75	26	6,678	0.39%
2019/03/15	59	19.36	64	19.94	20.85	-5	6,362	-0.08%
2019/03/14	2	19.10	32	19.15	19.30	-30	5,534	-0.54%
2019/03/13	43	18.90	51	19.22	18.95	-8	5,465	-0.15%
2019/03/12	103	18.89	103	18.84	19.00	0	5,169	0.00%	大買/大賣/
2019/03/11	0	0.00	55	17.89	17.70	-55	4,796	-1.15%
2019/03/08	82	17.02	0	0.00	16.95	82	4,838	1.69%
2019/03/07	7	17.48	0	0.00	17.25	7	4,883	0.14%
2019/03/06	7	17.37	1	17.75	17.80	6	4,838	0.12%
2019/03/05	3	17.80	24	17.75	17.65	-21	4,744	-0.44%
2019/03/04	1	17.25	0	0.00	17.35	1	4,655	0.02%
2019/02/27	10	17.36	11.4	17.30	17.45	-1.4	4,632	-0.03%
2019/02/26	45	17.81	21	18.20	17.80	24	4,707	0.51%
2019/02/25	103	17.89	33	17.79	17.95	70	4,584	1.53%	大買/
2019/02/22	0	0.00	2	17.10	17.10	-2	4,436	-0.05%
2019/02/21	1	17.10	1	17.25	17.30	0	4,426	0.00%
2019/02/20	1.2	17.20	6.4	17.17	17.20	-5.2	4,448	-0.12%
2019/02/19	4	17.11	4	17.15	17.15	0	4,383	0.00%
2019/02/18	22	17.05	4	17.00	17.00	18	4,309	0.42%
2019/02/15	116.2	16.98	15	16.95	17.05	101.2	4,241	2.39%	大買/鉅額交易
2019/02/14	25	17.09	2	17.00	17.15	23	4,070	0.56%
2019/02/13	18	16.38	1	16.40	16.40	17	3,827	0.44%
2019/02/12	33	15.82	0	0.00	16.05	33	3,718	0.89%
2019/02/11	0	0.00	9	15.25	15.30	-9	3,568	-0.25%
2019/01/30	2	15.15	1	15.15	15.15	1	3,574	0.03%
2019/01/29	1	14.90	0	0.00	15.10	1	3,613	0.03%
2019/01/28	2	15.05	1	15.05	15.05	1	3,608	0.03%
2019/01/25	0	0.00	3	14.90	14.95	-3	3,621	-0.08%
2019/01/24	2	14.55	3	14.88	14.80	-1	3,623	-0.03%
2019/01/23	0	0.00	8	14.43	14.55	-8	3,581	-0.22%
2019/01/22	0	0.00	5	14.46	14.55	-5	3,580	-0.14%
2019/01/21	2	14.50	0	0.00	14.50	2	3,611	0.06%
2019/01/17	4	14.40	0	0.00	14.45	4	3,674	0.11%
2019/01/15	5	14.08	0	0.00	14.20	5	3,691	0.14%
2019/01/14	4	14.05	3	14.00	14.05	1	3,711	0.03%
2019/01/10	4	14.20	2	14.35	14.20	2	3,754	0.05%
2019/01/09	2	14.30	0	0.00	14.35	2	3,755	0.05%
2019/01/08	0	0.00	5	14.06	14.15	-5	3,730	-0.13%
2019/01/07	10	13.68	0	0.00	13.65	10	3,733	0.27%
2019/01/04	3	13.37	1	13.40	13.45	2	3,760	0.05%
2019/01/03	3	13.85	0	0.00	13.70	3	3,874	0.08%
2019/01/02	3	14.10	1	14.00	14.00	2	3,875	0.05%
2018/12/28	6	14.28	3	14.33	14.25	3	3,918	0.08%
2018/12/27	3	14.50	6	14.45	14.50	-3	4,006	-0.07%
2018/12/26	10	14.28	0	0.00	14.20	10	4,016	0.25%
2018/12/25	3	14.25	0	0.00	14.20	3	4,046	0.07%
2018/12/24	0	0.00	25	14.75	14.65	-25	4,019	-0.62%
2018/12/21	3	14.77	7	14.83	14.95	-4	4,042	-0.10%
2018/12/20	6	15.02	0	0.00	15.05	6	4,088	0.15%
2018/12/19	11	15.58	0	0.00	15.40	11	4,039	0.27%
2018/12/18	6	15.64	0	0.00	15.55	6	4,038	0.15%
2018/12/17	4	15.86	1	15.85	15.80	3	4,021	0.07%
2018/12/14	8	15.88	2	15.88	15.85	6	4,088	0.15%
2018/12/13	3	16.05	0	0.00	16.05	3	4,111	0.07%
2018/12/12	1	15.95	1	16.00	16.05	0	4,123	0.00%
2018/12/10	10	15.95	0	0.00	15.80	10	4,204	0.24%
2018/12/07	6	16.69	0	0.00	16.60	6	4,121	0.15%
2018/12/06	4	16.33	2	16.55	16.45	2	4,073	0.05%
2018/12/05	9	17.20	13	17.02	17.05	-4	4,049	-0.10%
2018/12/04	1	17.50	6	17.43	17.30	-5	4,125	-0.12%
2018/12/03	46	17.58	17	17.54	17.50	29	4,110	0.71%
2018/11/30	0	0.00	4	16.70	17.10	-4	3,861	-0.10%
2018/11/29	14	16.41	23	16.51	16.50	-9	3,754	-0.24%
2018/11/28	7	16.30	1	16.40	16.35	6	3,720	0.16%
2018/11/27	6	16.35	5	16.21	16.35	1	3,722	0.03%
2018/11/26	3	16.25	0	0.00	16.25	3	3,718	0.08%
2018/11/23	45	16.54	25	16.88	16.35	20	3,702	0.54%
2018/11/22	20	16.51	0	0.00	16.70	20	3,519	0.57%
2018/11/21	3	16.25	5	16.30	16.25	-2	3,452	-0.06%
2018/11/20	6	16.25	0	0.00	16.25	6	3,453	0.17%
2018/11/19	6	16.35	0	0.00	16.50	6	3,520	0.17%
2018/11/16	0	0.00	1	16.00	15.85	-1	3,685	-0.03%
2018/11/15	0	0.00	1	15.90	15.80	-1	3,711	-0.03%
2018/11/14	2	15.78	0	0.00	15.75	2	3,725	0.05%
2018/11/13	0	0.00	1	15.70	16.00	-1	3,766	-0.03%
2018/11/12	3	16.10	2	16.18	16.15	1	3,917	0.03%
2018/11/09	2	16.18	0	0.00	16.05	2	3,979	0.05%
2018/11/08	1	16.40	0	0.00	16.30	1	4,025	0.02%
2018/11/07	0	0.00	2	16.20	16.30	-2	4,070	-0.05%
2018/11/06	2	16.08	0	0.00	16.05	2	4,169	0.05%
2018/11/05	1	16.60	1	16.65	16.80	0	4,168	0.00%
2018/11/02	3	16.70	0	0.00	16.75	3	4,275	0.07%
2018/11/01	0	0.00	4	16.25	16.30	-4	4,277	-0.09%
2018/10/29	2	15.00	2	15.05	15.10	0	4,722	0.00%
2018/10/26	0	0.00	15	15.10	15.25	-15	4,787	-0.31%
2018/10/25	0	0.00	2	16.00	15.75	-2	4,873	-0.04%
2018/10/23	1	16.95	0	0.00	16.70	1	5,609	0.02%
2018/10/22	1	17.20	2	17.25	17.40	-1	5,613	-0.02%
2018/10/19	0	0.00	1	16.90	16.70	-1	5,623	-0.02%
2018/10/18	1	17.05	0	0.00	17.10	1	5,635	0.02%
2018/10/16	5	17.25	10	17.30	16.90	-5	5,653	-0.09%
2018/10/12	6	16.83	10	16.50	16.90	-4	5,626	-0.07%
2018/10/11	6	16.86	7	16.85	16.75	-1	5,614	-0.02%
2018/10/08	1	18.75	0	0.00	18.65	1	5,492	0.02%
2018/10/05	30	19.21	1	19.15	19.05	29	5,455	0.53%
2018/10/04	10	20.25	0	0.00	20.30	10	5,367	0.19%
2018/10/03	17	20.78	0	0.00	20.50	17	5,380	0.32%
2018/10/02	1	21.15	0	0.00	21.15	1	5,441	0.02%
2018/10/01	1	21.00	0	0.00	21.30	1	5,589	0.02%
2018/09/28	3	21.20	1	21.05	21.15	2	5,687	0.04%
2018/09/27	6	21.51	1	21.80	21.35	5	5,676	0.09%
2018/09/26	1	21.40	1	21.65	21.40	0	5,626	0.00%
2018/09/25	2	21.20	0	0.00	21.20	2	5,695	0.04%
2018/09/19	0	0.00	1	22.05	22.05	-1	5,749	-0.02%
2018/09/18	1	21.50	0	0.00	21.40	1	5,773	0.02%
2018/09/17	4	21.33	2	21.15	21.70	2	5,846	0.03%
2018/09/14	0	0.00	2	21.03	20.95	-2	5,829	-0.03%
2018/09/13	5	20.30	0	0.00	20.25	5	5,831	0.09%
2018/09/12	12	20.25	0	0.00	20.20	12	5,833	0.21%
2018/09/11	5	20.02	0	0.00	20.50	5	5,845	0.09%
2018/09/10	5	20.44	0	0.00	20.25	5	5,816	0.09%
2018/09/07	20	21.93	2	21.65	21.40	18	5,732	0.31%
2018/09/06	1	22.30	0	0.00	22.35	1	5,723	0.02%
2018/09/05	1	22.85	0	0.00	22.70	1	5,697	0.02%
2018/09/04	2	23.05	2	23.20	23.05	0	5,693	0.00%
2018/09/03	0	0.00	1	23.05	23.05	-1	5,729	-0.02%
2018/08/28	5	23.05	1	23.25	23.05	4	5,774	0.07%
2018/08/27	6	23.35	10	23.30	23.10	-4	5,802	-0.07%
2018/08/24	9	23.12	2	23.65	23.00	7	5,806	0.12%
2018/08/23	2	23.50	52	23.39	23.80	-50	5,783	-0.86%
2018/08/22	5	22.25	3	22.27	22.20	2	5,559	0.04%
2018/08/21	0	0.00	4	22.18	22.25	-4	5,557	-0.07%
2018/08/20	5	21.95	10.1	22.11	22.05	-5.1	5,544	-0.09%
2018/08/17	9	21.73	22	21.88	21.70	-13	5,499	-0.24%
2018/08/16	12	21.09	20	21.10	21.20	-8	5,382	-0.15%
2018/08/15	6	21.57	4	21.65	21.40	2	5,392	0.04%
2018/08/14	30	22.03	3	21.93	22.20	27	5,323	0.51%
2018/08/13	16	22.40	6	22.58	22.05	10	5,275	0.19%
2018/08/10	7	23.76	11	23.69	23.50	-4	5,161	-0.08%
2018/08/09	52	23.48	3	23.38	23.65	49	5,148	0.95%
2018/08/08	3	24.30	6	24.31	24.25	-3	5,070	-0.06%
2018/08/07	26	24.72	136	24.51	24.50	-110	5,041	-2.18%	大賣/鉅額交易
2018/08/06	12	27.14	29	27.13	26.75	-17	4,767	-0.36%
2018/08/03	14	26.84	3	26.65	26.40	11	4,706	0.23%
2018/08/02	7	27.11	4	27.18	26.70	3	4,799	0.06%
2018/08/01	9	27.22	17	27.43	27.55	-8	4,725	-0.17%
2018/07/31	22	27.09	6	26.88	26.90	16	4,639	0.34%
2018/07/30	21	26.78	8	26.99	27.60	13	4,313	0.30%
2018/07/27	0	0.00	3	25.12	25.10	-3	3,894	-0.08%
2018/07/26	3	24.75	1	24.75	24.80	2	3,871	0.05%
2018/07/25	0	0.00	20	24.54	24.80	-20	3,834	-0.52%
2018/07/24	2	23.65	1	24.10	24.15	1	3,781	0.03%
2018/07/23	12	24.04	0	0.00	23.85	12	3,801	0.32%
2018/07/20	15	24.29	1	24.25	24.25	14	3,814	0.37%
2018/07/19	4	24.54	5	24.72	24.60	-1	3,831	-0.03%
2018/07/18	1	24.60	1	24.80	24.70	0	3,860	0.00%
2018/07/17	6	24.68	0	0.00	24.50	6	3,872	0.15%
2018/07/16	5	25.23	2	25.53	25.05	3	4,030	0.07%
2018/07/13	0	0.00	5	25.02	25.15	-5	4,033	-0.12%
2018/07/12	2	24.60	2	24.85	24.80	0	4,031	0.00%
2018/07/10	6	24.78	2	25.30	24.90	4	4,040	0.10%
2018/07/09	10	24.83	6	25.15	24.90	4	3,970	0.10%
2018/07/06	0	0.00	2	23.65	23.75	-2	3,846	-0.05%
2018/07/05	9	23.54	0	0.00	23.05	9	3,845	0.23%
2018/07/04	21	23.72	13	23.71	23.70	8	4,001	0.20%
2018/07/03	12	25.30	28	25.51	25.25	-16	3,992	-0.40%
2018/07/02	3	26.28	5	26.21	26.05	-2	3,895	-0.05%
2018/06/29	0	0.00	0	26.20	26.00	0	3,807	0.00%
2018/06/28	1	26.00	1	26.30	25.80	0	3,749	0.00%
2018/06/27	128	26.72	2	26.83	26.40	126	3,717	3.39%	大買/鉅額交易
2018/06/26	11	26.17	0	0.00	26.05	11	3,635	0.30%
2018/06/25	8	27.18	0	0.00	26.85	8	3,539	0.23%
2018/06/22	15	27.79	0	0.00	27.40	15	3,494	0.43%
2018/06/21	3	28.50	0	0.00	28.40	3	3,478	0.09%
2018/06/20	4	28.48	0	0.00	28.55	4	3,504	0.11%
2018/06/19	4	29.01	1	29.00	28.80	3	3,489	0.09%
2018/06/15	6	30.03	4	30.06	30.00	2	3,478	0.06%
2018/06/14	6	30.85	3	31.13	30.65	3	3,462	0.09%
2018/06/12	6	31.64	0	0.00	31.65	6	3,443	0.17%
2018/06/11	8	31.80	3	31.53	31.55	5	3,459	0.14%
2018/06/08	3	32.70	0	0.00	32.30	3	3,425	0.09%
2018/06/07	1	32.75	0	0.00	32.75	1	3,462	0.03%
2018/06/06	1	33.25	0	0.00	33.35	1	3,498	0.03%
2018/06/05	6	33.49	0	0.00	33.30	6	3,506	0.17%
2018/06/04	1	33.55	3	33.78	33.95	-2	3,506	-0.06%
2018/06/01	1	32.80	0	0.00	33.15	1	3,513	0.03%
2018/05/31	0	0.00	1	33.00	33.25	-1	3,634	-0.03%
2018/05/30	0	0.00	1	32.25	32.10	-1	3,662	-0.03%
2018/05/28	1	32.80	1	32.75	32.75	0	3,809	0.00%
2018/05/25	1	32.90	0	0.00	32.75	1	3,912	0.03%
2018/05/24	1	32.75	1	32.90	32.90	0	4,117	0.00%
2018/05/23	8	32.56	1	32.65	32.40	7	4,184	0.17%
2018/05/22	3	33.52	0	0.00	33.10	3	4,115	0.07%
2018/05/21	1	33.75	0	0.00	33.60	1	4,154	0.02%
2018/05/17	1	33.80	2	33.85	33.85	-1	4,175	-0.02%
2018/05/16	0	0.00	1.4	34.92	34.30	-1.4	4,153	-0.03%
2018/05/14	10	35.11	7	34.70	35.60	3	4,235	0.07%
2018/05/11	1	33.72	9	34.52	34.65	-8	4,198	-0.19%
2018/05/10	13	33.23	10	33.13	33.50	3	4,197	0.07%
2018/05/09	1	34.95	0	0.00	35.00	1	4,093	0.02%
2018/05/08	1	34.60	1	34.15	35.20	0	4,133	0.00%
2018/05/07	6	35.49	4	36.10	34.60	2	4,137	0.05%
2018/05/04	7	35.54	0	0.00	35.30	7	4,241	0.17%
2018/05/03	3	35.35	17	35.21	35.70	-14	4,286	-0.33%
2018/04/27	1	34.55	1	35.10	34.60	0	4,402	0.00%
2018/04/26	2	35.60	0	0.00	35.00	2	4,413	0.05%
2018/04/25	0	0.00	8	36.65	36.30	-8	4,699	-0.17%
2018/04/24	10	36.55	0	0.00	37.00	10	4,688	0.21%
2018/04/23	0	0.00	20	37.09	37.30	-20	4,693	-0.43%
2018/04/20	1	38.00	20	36.53	37.20	-19	4,703	-0.40%
2018/04/19	0	0.00	3	35.40	35.50	-3	4,564	-0.07%
2018/04/18	1	34.50	5	34.50	34.50	-4	4,582	-0.09%
2018/04/12	0	0.00	1	35.70	35.50	-1	5,264	-0.02%
2018/04/11	8	35.47	15	35.15	35.00	-7	5,325	-0.13%
2018/04/10	11	33.94	10	34.98	35.45	1	5,281	0.02%
2018/04/09	1	31.70	0	0.00	32.25	1	5,146	0.02%
2018/04/03	1	32.40	0	0.00	32.75	1	5,138	0.02%
2018/04/02	1	32.70	0	0.00	32.70	1	5,270	0.02%
2018/03/28	3	33.00	0	0.00	33.05	3	5,580	0.05%
2018/03/26	2	32.53	1	32.40	32.20	1	5,839	0.02%
2018/03/23	17	33.17	7	32.65	32.85	10	5,831	0.17%
2018/03/22	15	34.31	8	34.48	34.10	7	5,842	0.12%
2018/03/21	11	34.25	0	0.00	34.25	11	5,932	0.19%
2018/03/20	5	35.08	1	35.70	35.15	4	6,175	0.06%
2018/03/16	0	0.00	1	37.20	36.65	-1	6,273	-0.02%
2018/03/15	2	37.55	0	0.00	37.25	2	6,276	0.03%
2018/03/13	2	37.45	3	37.85	37.60	-1	6,329	-0.02%
2018/03/12	0	0.00	4	37.63	37.60	-4	6,478	-0.06%
2018/03/09	2	36.80	7	37.02	36.80	-5	6,687	-0.07%
2018/03/08	1	36.75	2	36.65	36.50	-1	6,698	-0.01%
2018/03/07	1	36.15	0	0.00	36.10	1	6,789	0.01%
2018/03/06	5.1	34.96	4	35.53	36.10	1.1	6,922	0.02%
2018/03/05	1	37.05	9	37.20	36.15	-8	6,935	-0.12%
2018/03/02	0	0.00	6	37.95	37.65	-6	6,967	-0.09%
2018/03/01	11	37.18	8	37.28	37.35	3	6,992	0.04%
2018/02/27	2	36.45	17	36.68	36.55	-15	6,965	-0.22%
2018/02/26	7	37.07	12	37.07	37.00	-5	6,882	-0.07%
2018/02/23	0	0.00	3	34.00	34.70	-3	6,714	-0.04%
2018/02/22	1	32.05	1	32.20	32.35	0	6,804	0.00%
2018/02/21	3	31.50	3	31.90	32.40	0	6,875	0.00%
2018/02/12	0	0.00	1	31.35	31.05	-1	6,984	-0.01%
2018/02/09	2	30.05	0	0.00	31.55	2	7,023	0.03%
2018/02/08	0	0.00	1	32.10	32.05	-1	7,031	-0.01%
2018/02/07	1	31.70	0	0.00	31.65	1	7,052	0.01%
2018/02/06	6	32.48	0	0.00	31.20	6	7,074	0.08%
2018/02/05	2	34.08	0	0.00	34.20	2	6,997	0.03%
2018/02/02	3	35.18	4	34.86	34.80	-1	7,066	-0.01%
2018/02/01	0	0.00	4	34.49	34.50	-4	7,156	-0.06%
2018/01/31	8	33.34	1	33.45	33.40	7	7,224	0.10%
2018/01/30	4	33.95	2	34.13	33.90	2	7,414	0.03%
2018/01/29	8	34.01	2	33.93	33.70	6	7,487	0.08%
2018/01/26	3	35.25	0	0.00	35.00	3	7,417	0.04%
2018/01/25	6	35.61	1	35.60	35.45	5	7,477	0.07%
2018/01/24	1	35.70	2	35.70	36.00	-1	7,553	-0.01%
2018/01/23	1	36.00	0	0.00	36.00	1	7,637	0.01%
2018/01/22	3	35.73	1	35.80	36.10	2	7,635	0.03%
2018/01/19	14	36.11	34	36.69	36.45	-20	7,686	-0.26%
2018/01/18	4	37.88	0	0.00	37.75	4	7,468	0.05%
2018/01/17	0	0.00	10	37.98	37.75	-10	7,545	-0.13%
2018/01/16	3	37.93	0	0.00	37.95	3	7,750	0.04%
2018/01/15	0	0.00	1	37.40	37.70	-1	7,944	-0.01%
2018/01/12	4	37.16	5	37.12	37.20	-1	8,164	-0.01%
2018/01/11	7	36.94	4	37.08	36.70	3	8,320	0.04%
2018/01/10	14	37.30	2	37.83	37.25	12	8,355	0.14%
2018/01/09	28	38.14	76	38.27	38.00	-48	8,291	-0.58%
2018/01/08	29	38.80	4	38.78	38.00	25	8,252	0.30%
2018/01/05	2	40.70	18	40.80	41.50	-16	8,010	-0.20%
2018/01/04	15	40.33	0	0.00	40.25	15	8,136	0.18%
2018/01/03	0	0.00	1	41.50	40.95	-1	8,418	-0.01%
2018/01/02	5	41.60	1	41.55	41.45	4	8,679	0.05%