正文 (4906)-中國信託-高雄券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股▲0.28%
597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

正文 (4906)籌碼相關－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/31	19	38.09	14	38.57	37.00	5	6,649	0.08%
2024/05/30	27	38.20	31	38.12	38.00	-4	7,831	-0.05%
2024/05/29	16	38.18	15	38.41	38.00	1	8,025	0.01%
2024/05/28	34	37.74	41	38.21	37.95	-7	7,758	-0.09%
2024/05/27	16	37.32	60	36.93	37.35	-44	7,378	-0.60%
2024/05/24	2	35.48	2	35.45	35.35	0	6,845	0.00%
2024/05/23	0	0.00	6	34.97	35.00	-6	6,842	-0.09%
2024/05/22	17	35.65	10	35.82	35.40	7	6,864	0.10%
2024/05/21	25.1	34.95	1	35.25	35.20	24.1	6,687	0.36%
2024/05/20	34.1	35.38	8.4	35.31	35.50	25.7	6,642	0.39%
2024/05/17	0	0.00	6	34.10	34.10	-6	6,333	-0.09%
2024/05/16	0	0.00	1	34.10	34.15	-1	6,340	-0.02%
2024/05/15	4	33.93	1	34.05	33.95	3	6,340	0.05%
2024/05/14	1	33.90	1	34.00	34.15	0	6,384	0.00%
2024/05/13	0	0.00	4	33.86	33.90	-4	6,420	-0.06%
2024/05/10	0	0.00	0	33.30	33.40	0	6,626	0.00%
2024/05/09	1	33.70	0	0.00	33.30	1	6,780	0.01%
2024/05/08	1	33.80	0.4	33.60	33.75	0.6	6,787	0.01%
2024/05/07	1.5	33.55	2	33.15	33.15	-0.5	6,815	-0.01%
2024/05/03	0.2	33.40	0	0.00	33.30	0.2	6,909	0.00%
2024/04/30	0	0.00	1	33.35	33.25	-1	7,018	-0.01%
2024/04/24	5	32.85	0	0.00	33.00	5	7,337	0.07%
2024/04/22	0	0.00	3	32.42	32.25	-3	7,631	-0.04%
2024/04/19	5	32.03	6	32.40	32.20	-1	7,766	-0.01%
2024/04/16	17.5	32.85	10	32.78	32.70	7.5	7,740	0.10%
2024/04/15	1	34.10	0	0.00	34.10	1	7,693	0.01%
2024/04/12	2	34.68	0	0.00	34.55	2	7,674	0.03%
2024/04/10	0	0.00	3	34.70	34.70	-3	7,709	-0.04%
2024/04/09	3	34.15	0	0.00	34.05	3	7,659	0.04%
2024/04/03	0.3	33.98	8	33.95	33.95	-7.7	7,608	-0.10%
2024/04/02	0.2	34.35	3	34.05	34.10	-2.8	7,621	-0.04%
2024/04/01	1	34.50	0	0.00	34.55	1	7,594	0.01%
2024/03/29	6	34.04	0	0.00	34.10	6	7,575	0.08%
2024/03/28	1	34.40	0	0.00	34.20	1	7,639	0.01%
2024/03/27	1	34.50	15	34.43	34.40	-14	7,680	-0.18%
2024/03/26	3.4	34.53	0	0.00	34.40	3.4	7,678	0.04%
2024/03/25	3	35.15	0.2	35.35	35.30	2.8	7,627	0.04%
2024/03/22	5	35.10	0	0.00	35.10	5	7,653	0.07%
2024/03/21	0.2	34.95	3	34.85	34.80	-2.8	7,663	-0.04%
2024/03/20	0	0.00	1	35.35	34.90	-1	7,731	-0.01%
2024/03/19	2	35.25	0	0.00	35.00	2	7,974	0.03%
2024/03/18	10	34.55	0	0.00	35.10	10	8,333	0.12%
2024/03/15	7	34.44	0	0.00	34.30	7	8,602	0.08%
2024/03/14	1.5	34.93	0	0.00	34.90	1.5	8,679	0.02%
2024/03/13	2	35.63	2	35.70	35.65	0	8,912	0.00%
2024/03/12	18	36.24	11	36.53	36.15	7	8,880	0.08%
2024/03/11	10	36.10	0	0.00	36.15	10	8,786	0.11%
2024/03/08	15	36.14	1	36.05	35.95	14	8,713	0.16%
2024/03/07	16	37.33	6.3	37.46	36.80	9.7	8,577	0.11%
2024/03/06	44.1	38.69	54	38.40	38.35	-9.9	8,253	-0.12%
2024/03/05	133	39.77	86.3	39.76	39.50	46.7	7,969	0.59%	大買/
2024/03/04	7	37.49	38.2	37.71	38.70	-31.2	6,493	-0.48%
2024/03/01	0	0.00	1	35.30	35.20	-1	5,983	-0.02%
2024/02/27	10.1	35.67	2	35.35	35.25	8.1	5,974	0.14%
2024/02/26	13	36.08	1	36.15	36.00	12	5,965	0.20%
2024/02/23	31.3	36.60	20	36.25	35.90	11.3	5,955	0.19%
2024/02/22	6	36.27	7	36.50	36.35	-1	6,002	-0.02%
2024/02/19	0.3	35.95	0	0.00	35.95	0.3	5,940	0.00%
2024/02/05	0	0.00	1	35.20	35.10	-1	5,887	-0.02%
2024/02/02	18	36.33	12	36.27	36.00	6	5,862	0.10%
2024/02/01	0	0.00	4	36.23	36.20	-4	5,732	-0.07%
2024/01/30	1	35.80	1	35.75	35.75	0	5,649	0.00%
2024/01/29	6	35.72	0	0.00	35.80	6	5,636	0.11%
2024/01/26	0	0.00	2	35.00	35.00	-2	5,682	-0.04%
2024/01/25	0	0.00	3	35.47	35.60	-3	5,729	-0.05%
2024/01/24	3	36.03	4.1	36.23	35.80	-1.1	5,703	-0.02%
2024/01/23	0	0.00	7	35.76	35.90	-7	5,671	-0.12%
2024/01/22	2	35.75	5	35.87	35.85	-3	5,625	-0.05%
2024/01/19	2	34.75	0	0.00	34.80	2	5,467	0.04%
2024/01/18	2	34.55	1	35.15	35.20	1	5,445	0.02%
2024/01/17	5.1	35.35	5.1	35.47	35.35	0	5,398	0.00%
2024/01/16	4	35.99	9	35.87	36.00	-5	5,340	-0.09%
2024/01/15	4	34.80	7	34.75	35.00	-3	5,112	-0.06%
2024/01/11	2	33.75	0	0.00	33.75	2	5,018	0.04%
2024/01/10	1	33.30	0	0.00	33.45	1	5,067	0.02%
2024/01/09	2	33.25	0	0.00	33.25	2	5,131	0.04%
2024/01/08	4	33.75	0	0.00	33.75	4	5,171	0.08%
2024/01/05	4	33.78	0	0.00	33.65	4	5,213	0.08%
2024/01/04	1	34.00	0	0.00	33.85	1	5,268	0.02%
2024/01/03	4.3	34.21	1	34.20	34.15	3.3	5,289	0.06%
2024/01/02	0.2	34.75	0	0.00	34.70	0.2	5,278	0.00%
2023/12/29	1	34.50	0	0.00	34.50	1	5,341	0.02%
2023/12/27	3	34.53	0	0.00	34.55	3	5,396	0.06%
2023/12/26	2	34.65	10	34.80	34.85	-8	5,538	-0.14%
2023/12/25	2	34.63	2	34.80	34.60	0	5,548	0.00%
2023/12/22	2	36.13	2	35.40	35.55	0	5,530	0.00%
2023/12/21	4.1	35.41	4	35.51	35.60	0.1	5,535	0.00%
2023/12/20	7	35.84	1	35.75	35.95	6	5,661	0.11%
2023/12/19	2	35.50	2	35.50	35.60	0	5,672	0.00%
2023/12/18	4	36.33	3	36.35	35.80	1	5,740	0.02%
2023/12/15	7	36.57	1	36.10	36.20	6	5,810	0.10%
2023/12/14	23	36.79	27	36.92	36.90	-4	5,830	-0.07%
2023/12/13	31	36.20	43	36.37	36.35	-12	5,593	-0.21%
2023/12/12	12	35.74	14	35.51	35.75	-2	5,399	-0.04%
2023/12/11	17.3	34.65	12	34.75	34.30	5.3	5,452	0.10%
2023/12/08	31	35.53	11	35.34	35.70	20	5,430	0.37%
2023/12/07	1	34.60	2	34.53	34.50	-1	5,303	-0.02%
2023/12/01	0	0.00	1	34.00	34.10	-1	6,234	-0.02%
2023/11/30	0	0.00	1	34.10	34.05	-1	6,330	-0.02%
2023/11/29	2	34.20	0	0.00	34.20	2	6,567	0.03%
2023/11/28	0	0.00	1	33.70	34.40	-1	6,905	-0.01%
2023/11/24	1	34.10	0	0.00	34.10	1	7,301	0.01%
2023/11/21	12	35.00	6	34.78	34.60	6	9,605	0.06%
2023/11/20	0	0.00	14	34.15	34.30	-14	9,947	-0.14%
2023/11/17	5	33.40	2	33.45	33.45	3	10,412	0.03%
2023/11/16	0	0.00	3	33.33	33.40	-3	10,727	-0.03%
2023/11/13	12	32.70	0	0.00	32.75	12	11,342	0.11%
2023/11/10	1	32.65	0	0.00	32.70	1	11,360	0.01%
2023/11/09	22	33.68	20	33.05	32.90	2	11,392	0.02%
2023/11/08	1	33.20	0	0.00	33.30	1	11,367	0.01%
2023/11/06	1	34.00	3	33.90	33.90	-2	11,542	-0.02%
2023/11/03	3	34.55	2	34.70	34.25	1	11,956	0.01%
2023/11/02	0	0.00	1	33.95	33.85	-1	11,934	-0.01%
2023/11/01	2	32.65	1	32.60	32.60	1	12,043	0.01%
2023/10/31	1	32.60	11	32.88	32.60	-10	12,232	-0.08%
2023/10/27	1	33.10	2	33.33	33.15	-1	12,454	-0.01%
2023/10/26	3	33.12	1	33.30	33.05	2	12,636	0.02%
2023/10/24	2	33.30	1	34.00	34.00	1	12,726	0.01%
2023/10/23	0	0.00	1	33.10	33.25	-1	12,772	-0.01%
2023/10/20	2	33.18	1	33.05	33.40	1	12,926	0.01%
2023/10/19	11	33.65	0	0.00	33.65	11	12,976	0.08%
2023/10/18	10	33.25	1	33.55	33.45	9	13,018	0.07%
2023/10/17	5	34.54	35	34.21	33.85	-30	13,017	-0.23%
2023/10/16	2	34.35	0	0.00	34.60	2	13,098	0.02%
2023/10/13	5	35.54	0	0.00	35.35	5	13,160	0.04%
2023/10/12	3	35.53	1	35.45	35.90	2	13,254	0.02%
2023/10/11	8	36.26	2	37.00	36.00	6	13,271	0.05%
2023/10/06	2	36.75	6	36.84	36.70	-4	13,344	-0.03%
2023/10/05	27	37.31	27	37.16	37.00	0	13,382	0.00%
2023/10/04	8	36.51	2	36.55	36.60	6	13,391	0.04%
2023/10/03	15	37.69	10	37.82	37.15	5	13,538	0.04%
2023/10/02	0	0.00	21	37.35	37.85	-21	13,683	-0.15%
2023/09/28	2	36.68	7	36.45	36.45	-5	13,866	-0.04%
2023/09/27	16	36.62	1	36.80	36.70	15	14,035	0.11%
2023/09/26	10	37.73	11	37.67	37.25	-1	14,314	-0.01%
2023/09/25	3	36.00	21	37.12	37.60	-18	14,810	-0.12%
2023/09/22	3	35.73	3	36.15	36.05	0	15,164	0.00%
2023/09/21	9	35.77	1.3	36.08	35.65	7.7	15,371	0.05%
2023/09/20	23	36.86	6	36.92	36.60	17	15,626	0.11%
2023/09/19	10	37.84	18.1	37.96	37.35	-8.1	15,530	-0.05%
2023/09/18	3	37.10	17	37.47	37.10	-14	15,394	-0.09%
2023/09/15	3	37.18	43	37.38	37.05	-40	15,333	-0.26%
2023/09/14	32	38.25	39	38.26	38.05	-7	15,132	-0.05%
2023/09/13	1	37.50	3	37.50	37.70	-2	14,807	-0.01%
2023/09/12	4.3	37.35	13	37.34	37.45	-8.7	14,717	-0.06%
2023/09/11	5	36.24	4.3	36.23	36.25	0.7	14,568	0.00%
2023/09/08	4	36.79	10	36.75	37.00	-6	14,723	-0.04%
2023/09/07	36	37.17	5	37.05	37.05	31	14,692	0.21%
2023/09/06	25.3	37.94	23	37.93	37.95	2.3	14,398	0.02%
2023/09/05	16	36.53	17.3	36.47	36.50	-1.3	13,995	-0.01%
2023/09/04	8	35.82	17	35.93	36.20	-9	13,935	-0.06%
2023/09/01	44.3	37.67	28.1	37.61	37.05	16.2	13,756	0.12%
2023/08/31	28	37.01	22	37.21	37.30	6	13,628	0.04%
2023/08/30	15	36.89	8	36.82	36.95	7	13,760	0.05%
2023/08/29	13	36.13	3	36.23	36.25	10	13,590	0.07%
2023/08/28	139	37.70	50.5	37.33	35.90	88.5	13,326	0.66%	大買/
2023/08/25	43.5	37.40	59	37.22	37.50	-15.5	12,166	-0.13%
2023/08/24	17	36.08	30	35.44	35.40	-13	11,315	-0.11%
2023/08/23	11.5	35.18	20	35.35	35.55	-8.5	10,998	-0.08%
2023/08/22	31	34.26	8	34.66	34.30	23	10,496	0.22%
2023/08/21	45	34.39	58	34.47	34.50	-13	10,182	-0.13%
2023/08/18	16	33.13	20	33.42	32.95	-4	9,725	-0.04%
2023/08/17	12	33.31	12	33.50	33.65	0	9,639	0.00%
2023/08/16	11	32.80	20	33.15	33.05	-9	9,566	-0.09%
2023/08/15	3	33.23	3	33.23	33.25	0	9,564	0.00%
2023/08/14	4	32.75	6	32.69	32.65	-2	9,629	-0.02%
2023/08/11	10	33.41	17.5	32.82	32.65	-7.5	9,575	-0.08%
2023/08/10	31	33.24	10	33.25	33.35	21	9,491	0.22%
2023/08/09	24	33.94	33	34.25	33.55	-9	9,344	-0.10%
2023/08/08	1	33.55	7	32.90	33.15	-6	8,915	-0.07%
2023/08/07	21.5	33.17	7	33.17	33.45	14.5	8,858	0.16%
2023/08/04	6	32.76	18	32.77	32.90	-12	8,737	-0.14%
2023/08/02	3	31.72	0	0.00	31.40	3	8,557	0.04%
2023/08/01	3	31.75	2	32.30	32.05	1	8,426	0.01%
2023/07/31	6	32.18	5	32.51	32.10	1	8,343	0.01%
2023/07/28	3	31.48	0	31.50	31.50	3	8,268	0.04%
2023/07/27	5	31.80	1	32.25	31.80	4	8,260	0.05%
2023/07/26	1	31.80	6	31.73	31.35	-5	8,211	-0.06%
2023/07/25	5	31.98	6	31.87	31.90	-1	8,170	-0.01%
2023/07/24	7	31.44	1	31.55	31.55	6	8,024	0.07%
2023/07/21	1	31.40	10	31.35	31.40	-9	7,964	-0.11%
2023/07/20	0	0.00	1	32.05	32.05	-1	7,937	-0.01%
2023/07/19	5	32.26	0	0.00	31.60	5	7,881	0.06%
2023/07/18	5	32.51	2	32.63	32.25	3	7,838	0.04%
2023/07/17	6	33.34	2	33.50	33.35	4	7,735	0.05%
2023/07/14	2	32.75	9	32.84	32.75	-7	7,654	-0.09%
2023/07/13	3	32.90	6	33.15	32.55	-3	7,621	-0.04%
2023/07/11	0	0.00	6	32.40	32.40	-6	7,560	-0.08%
2023/07/10	10	32.78	17	32.62	32.80	-7	7,535	-0.09%
2023/07/07	55	33.48	45	33.65	33.55	10	7,398	0.14%
2023/07/06	18	33.95	7	34.26	33.65	11	7,318	0.15%
2023/07/05	3	33.32	0	0.00	33.15	3	6,999	0.04%
2023/07/04	8	33.10	7	33.01	33.40	1	6,832	0.01%
2023/07/03	26	34.34	48	34.52	34.45	-22	6,528	-0.34%
2023/06/30	6	32.76	20	32.53	33.05	-14	5,960	-0.23%
2023/06/29	13	31.67	8	31.91	31.50	5	5,502	0.09%
2023/06/28	42	31.62	36	31.56	31.25	6	5,288	0.11%
2023/06/27	1	29.90	2	30.18	29.80	-1	4,964	-0.02%
2023/06/26	2	30.00	0	0.00	30.05	2	5,017	0.04%
2023/06/20	0	0.00	1	30.25	30.15	-1	5,100	-0.02%
2023/06/19	2	30.03	0	0.00	30.05	2	5,111	0.04%
2023/06/16	4	30.60	2	30.80	30.50	2	5,096	0.04%
2023/06/15	4	30.86	15	30.95	30.90	-11	5,072	-0.22%
2023/06/14	19	31.31	17	31.06	31.40	2	4,996	0.04%
2023/06/13	1	31.45	29	31.42	31.50	-28	4,718	-0.59%
2023/06/12	0	0.00	3	31.20	31.30	-3	4,671	-0.06%
2023/06/09	0	0.00	1	31.65	31.80	-1	4,657	-0.02%
2023/06/08	3	31.45	8	31.44	31.15	-5	4,632	-0.11%
2023/06/07	15	31.93	6	31.63	31.65	9	4,632	0.19%
2023/06/06	5	32.24	15	32.33	32.00	-10	4,564	-0.22%
2023/06/05	40	33.25	52	32.98	33.45	-12	4,354	-0.28%
2023/06/02	1	31.45	50	31.20	31.55	-49	4,016	-1.22%
2023/06/01	0	0.00	44	31.59	31.60	-44	3,984	-1.10%
2023/05/31	3	31.75	0	0.00	31.40	3	3,966	0.08%
2023/05/30	81	31.21	1	31.30	31.15	80	3,928	2.04%
2023/05/29	2	31.50	8	31.24	31.40	-6	3,868	-0.16%
2023/05/26	0	0.00	6	30.43	30.30	-6	3,712	-0.16%
2023/05/25	6	30.56	0	0.00	30.50	6	3,701	0.16%
2023/05/23	0	0.00	21	30.66	30.65	-21	3,670	-0.57%
2023/05/22	0	30.50	3	30.47	30.50	-3	3,637	-0.08%
2023/05/19	5	30.05	0	0.00	30.05	5	3,618	0.14%
2023/05/18	30	30.10	11	30.30	30.40	19	3,581	0.53%
2023/05/17	0	0.00	1	29.55	29.65	-1	3,442	-0.03%
2023/05/16	0	0.00	2	29.73	29.70	-2	3,412	-0.06%
2023/05/15	2	29.75	1	29.75	29.75	1	3,397	0.03%
2023/05/12	1	29.55	1	30.20	30.15	0	3,387	0.00%
2023/05/11	3	29.98	103	29.77	29.70	-100	3,364	-2.97%	大賣/
2023/05/10	143	30.61	32	30.27	30.25	111	3,319	3.34%	大買/鉅額交易
2023/05/09	0	0.00	1	30.00	29.90	-1	3,249	-0.03%
2023/05/08	0	0.00	1	29.50	29.50	-1	3,230	-0.03%
2023/05/05	2	29.48	30	29.40	29.40	-28	3,221	-0.87%
2023/05/04	36	29.68	34	29.56	29.65	2	3,183	0.06%
2023/05/03	0	0.00	70	30.80	30.80	-70	3,100	-2.26%
2023/04/28	22	30.95	6	30.95	31.00	16	3,047	0.53%
2023/04/27	2	31.03	0	0.00	30.95	2	3,025	0.07%
2023/04/26	31	30.80	30	30.90	30.90	1	3,003	0.03%
2023/04/25	4	30.84	37	30.69	30.80	-33	2,993	-1.10%
2023/04/24	0	0.00	4	31.38	31.50	-4	2,948	-0.14%
2023/04/21	10	30.95	31	30.62	30.80	-21	2,923	-0.72%
2023/04/20	31	31.90	0	0.00	32.10	31	2,812	1.10%
2023/04/18	3	32.15	21	32.20	32.25	-18	2,692	-0.67%
2023/04/17	3	32.30	52.1	32.34	32.35	-49.1	2,630	-1.86%
2023/04/14	3	31.92	10	31.74	31.65	-7	2,536	-0.28%
2023/04/13	40	31.70	0	0.00	31.60	40	2,479	1.61%
2023/04/12	42	31.24	43	31.69	31.80	-1	2,441	-0.04%
2023/04/11	139	31.67	16	31.63	31.35	123	2,377	5.17%	大買/鉅額交易
2023/04/10	5	30.65	2	30.70	30.65	3	2,219	0.14%
2023/04/07	3	31.33	0	0.00	31.30	3	2,166	0.14%
2023/04/06	6	31.30	8	31.43	31.40	-2	2,130	-0.09%
2023/03/30	0	0.00	49	30.93	30.85	-49	2,026	-2.42%
2023/03/29	6	30.48	12	30.72	30.50	-6	1,954	-0.31%
2023/03/28	1	30.20	10	30.30	30.25	-9	1,916	-0.47%
2023/03/27	1	30.20	5	30.43	30.20	-4	1,860	-0.22%
2023/03/24	1	29.60	7	29.84	29.85	-6	1,797	-0.33%
2023/03/23	4	29.40	2	29.45	29.45	2	1,721	0.12%
2023/03/21	2	29.00	1	29.20	29.25	1	1,674	0.06%
2023/03/20	0	0.00	5.4	28.92	29.15	-5.4	1,639	-0.33%
2023/03/17	1	28.40	0	0.00	28.40	1	1,656	0.06%
2023/03/16	2	28.15	2	28.28	28.00	0	1,636	0.00%
2023/03/15	2	28.85	4	29.09	28.65	-2	1,612	-0.12%
2023/03/14	0	0.00	2	28.75	28.75	-2	1,571	-0.13%
2023/03/10	1	28.30	0.3	28.60	28.50	0.7	1,517	0.05%
2023/03/09	1	28.55	13	28.56	28.25	-12	1,486	-0.81%
2023/03/08	0	0.00	2	28.45	28.65	-2	1,476	-0.14%
2023/03/07	1	28.50	0	0.00	28.45	1	1,491	0.07%
2023/03/06	0	0.00	8	28.33	28.35	-8	1,459	-0.55%
2023/03/02	0	0.00	12	28.04	28.05	-12	1,457	-0.82%
2023/02/24	2	27.65	2	27.65	27.70	0	1,587	0.00%
2023/02/23	4.5	27.82	0	0.00	27.80	4.5	1,601	0.28%
2023/02/22	14	27.76	10	27.75	27.75	4	1,610	0.25%
2023/02/20	3.2	28.13	2	28.15	28.15	1.2	1,645	0.07%
2023/02/17	0	0.00	2	27.98	28.05	-2	1,656	-0.12%
2023/02/16	0	0.00	1	27.80	27.75	-1	1,677	-0.06%
2023/02/15	1	27.60	0	0.00	27.60	1	1,723	0.06%
2023/02/14	2	27.73	2	27.78	27.70	0	1,789	0.00%
2023/02/13	1	27.60	3	27.80	27.80	-2	1,843	-0.11%
2023/02/10	8	27.63	2	27.68	27.55	6	1,908	0.31%
2023/02/09	0	0.00	2	28.00	27.90	-2	1,904	-0.11%
2023/02/08	1	28.00	1	28.00	28.00	0	1,903	0.00%
2023/02/06	5	28.20	4	28.25	28.10	1	1,897	0.05%
2023/02/03	5	28.03	3	28.00	28.00	2	1,882	0.11%
2023/02/02	2	27.85	3	28.02	28.10	-1	1,875	-0.05%
2023/02/01	4	27.94	5	27.90	27.95	-1	1,856	-0.05%
2023/01/31	0	0.00	7	27.46	27.60	-7	1,815	-0.39%
2023/01/30	0	0.00	1	27.20	27.20	-1	1,819	-0.05%
2023/01/16	2	26.90	32	26.95	26.95	-30	1,821	-1.65%
2023/01/13	3	26.92	0	0.00	26.85	3	1,860	0.16%
2023/01/12	1	27.45	0	0.00	27.45	1	1,865	0.05%
2023/01/11	6	27.58	0	0.00	27.60	6	1,877	0.32%
2023/01/10	2	27.70	0	0.00	27.70	2	1,888	0.11%
2023/01/09	1	28.05	0	0.00	27.95	1	1,911	0.05%
2023/01/05	0	0.00	17	28.05	27.90	-17	1,978	-0.86%
2023/01/04	1	28.05	2	28.03	28.00	-1	2,002	-0.05%
2022/12/30	0	0.00	1	27.80	27.40	-1	2,049	-0.05%
2022/12/29	1	26.70	0	0.00	26.95	1	2,046	0.05%
2022/12/27	16	27.55	0	0.00	27.60	16	2,188	0.73%
2022/12/26	0	0.00	1	27.50	27.35	-1	2,216	-0.05%
2022/12/23	0	0.00	1	27.25	27.35	-1	2,258	-0.04%
2022/12/22	1	27.45	0	0.00	27.30	1	2,303	0.04%
2022/12/21	0	0.00	2	27.05	26.90	-2	2,412	-0.08%
2022/12/20	2	26.95	0	0.00	26.75	2	2,501	0.08%
2022/12/19	0	27.35	0	0.00	27.30	0	2,631	0.00%
2022/12/16	22	27.66	0	0.00	27.55	22	2,883	0.76%
2022/12/14	10	28.24	0	0.00	28.20	10	3,875	0.26%
2022/12/12	10	28.35	0	0.00	28.35	10	3,893	0.26%
2022/12/09	30	28.60	63	29.00	28.60	-33	3,901	-0.85%
2022/12/07	2	27.95	0	0.00	28.00	2	3,876	0.05%
2022/12/06	2	28.33	3	28.28	28.15	-1	3,943	-0.03%
2022/12/05	1	28.65	1	28.80	28.65	0	3,999	0.00%
2022/12/02	1	28.85	15	28.90	28.75	-14	4,012	-0.35%
2022/11/30	0	0.00	10	28.80	28.60	-10	4,149	-0.24%
2022/11/29	0	0.00	5	28.74	28.80	-5	4,494	-0.11%
2022/11/28	10	28.25	0	0.00	28.15	10	4,551	0.22%
2022/11/25	3	28.38	100	28.40	28.00	-97	4,605	-2.11%
2022/11/24	1	28.55	0	0.00	28.40	1	4,640	0.02%
2022/11/23	8	28.68	10	28.60	28.60	-2	4,647	-0.04%
2022/11/22	105	28.89	10	28.60	28.75	95	4,647	2.04%	大買/
2022/11/21	6	28.26	2	28.25	28.15	4	4,669	0.09%
2022/11/18	0	0.00	2	28.30	28.00	-2	4,728	-0.04%
2022/11/17	1	28.15	0	0.00	28.15	1	4,766	0.02%
2022/11/16	10	27.90	0	0.00	27.70	10	4,845	0.21%
2022/11/15	0	0.00	1	27.95	27.95	-1	4,927	-0.02%
2022/11/14	2	27.75	1	27.80	28.15	1	5,099	0.02%
2022/11/11	0	0.00	20	28.10	27.75	-20	5,232	-0.38%
2022/11/10	0	0.00	3	28.32	27.80	-3	5,229	-0.06%
2022/11/09	6	27.89	3	27.92	27.85	3	5,185	0.06%
2022/11/08	0	0.00	1	27.60	27.60	-1	5,145	-0.02%
2022/11/07	21	26.80	2	26.90	26.90	19	5,092	0.37%
2022/11/04	1	26.60	1	26.60	26.70	0	5,118	0.00%
2022/11/03	0	0.00	2	26.33	26.55	-2	5,138	-0.04%
2022/11/02	1	26.45	3	26.63	26.75	-2	5,167	-0.04%
2022/10/31	5	26.25	0	0.00	26.15	5	5,274	0.09%
2022/10/28	0	0.00	1	25.70	25.70	-1	5,298	-0.02%
2022/10/26	1	25.80	0	0.00	25.65	1	5,352	0.02%
2022/10/25	2	26.05	5	26.50	26.05	-3	5,343	-0.06%
2022/10/21	0	0.00	1	26.70	26.60	-1	5,405	-0.02%
2022/10/20	1	27.65	6	27.65	27.65	-5	5,439	-0.09%
2022/10/19	0	0.00	1	27.60	27.20	-1	5,450	-0.02%
2022/10/14	4	27.18	3	27.47	27.65	1	5,498	0.02%
2022/10/13	7	27.29	0	0.00	26.50	7	5,516	0.13%
2022/10/11	5	27.96	1	27.90	27.85	4	5,552	0.07%
2022/10/07	0	0.00	1	28.45	28.50	-1	5,567	-0.02%
2022/10/06	0	0.00	4	28.16	28.25	-4	5,636	-0.07%
2022/10/05	6	28.17	7	28.37	28.10	-1	5,670	-0.02%
2022/10/04	1	27.55	122.5	27.82	27.95	-121.5	5,623	-2.16%	大賣/鉅額交易
2022/10/03	0	0.00	2	27.05	27.10	-2	5,647	-0.04%
2022/09/30	1	26.40	1	26.50	26.70	0	5,819	0.00%
2022/09/29	13	26.70	0	0.00	26.75	13	5,829	0.22%
2022/09/28	3	26.53	0	0.00	26.05	3	5,836	0.05%
2022/09/27	3	27.27	1	27.10	27.60	2	5,759	0.03%
2022/09/26	165	28.42	13	28.20	27.50	152	5,709	2.66%	大買/鉅額交易
2022/09/23	15	30.01	63	29.28	29.30	-48	5,662	-0.85%
2022/09/22	153	31.91	71	32.13	30.40	82	5,462	1.50%	大買/
2022/09/21	15	31.01	1	31.15	31.05	14	4,633	0.30%
2022/09/19	2	30.13	0	0.00	30.10	2	4,559	0.04%
2022/09/16	1	30.70	0	0.00	30.70	1	4,572	0.02%
2022/09/14	2	30.60	1	30.85	30.95	1	4,716	0.02%
2022/09/13	6	31.33	10	31.31	31.10	-4	4,764	-0.08%
2022/09/12	10	31.92	9	32.06	31.95	1	4,767	0.02%
2022/09/08	1	31.75	0	0.00	31.90	1	4,791	0.02%
2022/09/07	1	31.50	2	31.33	31.65	-1	4,920	-0.02%
2022/09/06	4	31.74	4.5	31.59	31.55	-0.5	5,563	-0.01%
2022/09/05	22	32.84	27	33.14	32.25	-5	5,576	-0.09%
2022/09/02	6	32.04	8	32.07	31.95	-2	5,255	-0.04%
2022/09/01	0	0.00	6	31.93	31.85	-6	5,214	-0.12%
2022/08/31	8	31.66	7	31.88	31.70	1	5,184	0.02%
2022/08/30	1	31.50	0	0.00	31.45	1	5,187	0.02%
2022/08/29	1	31.10	1	31.00	31.30	0	5,267	0.00%
2022/08/25	1	31.30	1	31.40	31.55	0	5,370	0.00%
2022/08/24	2	31.20	2	31.30	31.10	0	5,343	0.00%
2022/08/23	3	31.12	7	31.29	31.50	-4	5,328	-0.08%
2022/08/22	6	31.10	5	31.21	31.10	1	5,227	0.02%
2022/08/19	10	30.83	8	31.20	31.10	2	5,150	0.04%
2022/08/18	5	30.18	4	30.21	30.25	1	4,994	0.02%
2022/08/17	1	29.40	0	0.00	29.60	1	4,855	0.02%
2022/08/16	0	0.00	18	29.37	29.35	-18	4,857	-0.37%
2022/08/15	3	29.25	0	0.00	29.20	3	4,859	0.06%
2022/08/12	2	29.15	4	29.10	29.15	-2	4,912	-0.04%
2022/08/11	8	29.23	0	0.00	29.10	8	4,919	0.16%
2022/08/10	10	29.55	0	0.00	29.50	10	4,931	0.20%
2022/08/09	1	29.30	1	29.00	29.35	0	4,915	0.00%
2022/08/08	3	28.88	0	0.00	28.90	3	4,904	0.06%
2022/08/05	1	29.45	85	29.31	29.15	-84	4,875	-1.72%
2022/08/04	7	29.21	1	29.45	29.50	6	4,845	0.12%
2022/08/03	11	29.19	0	0.00	29.30	11	4,843	0.23%
2022/08/02	4	29.86	0	0.00	29.65	4	4,845	0.08%
2022/08/01	0	0.00	1	30.30	30.25	-1	4,897	-0.02%
2022/07/29	5	30.15	0	0.00	30.25	5	4,926	0.10%
2022/07/28	2	30.35	0	0.00	30.35	2	4,922	0.04%
2022/07/27	0	0.00	11	30.46	30.70	-11	4,935	-0.22%
2022/07/26	7	30.11	8	30.05	30.10	-1	4,931	-0.02%
2022/07/25	0	0.00	7	30.42	30.30	-7	4,995	-0.14%
2022/07/22	5	30.05	1	30.10	30.00	4	4,991	0.08%
2022/07/21	30	30.13	13	30.12	30.30	17	5,032	0.34%
2022/07/20	5	30.35	5	30.75	30.30	0	5,057	0.00%
2022/07/19	10	30.50	18	30.46	30.40	-8	5,114	-0.16%
2022/07/18	10	29.95	2	30.25	30.05	8	5,147	0.16%
2022/07/15	5	30.05	22	30.28	30.35	-17	5,455	-0.31%
2022/07/14	22	29.68	36	29.75	30.15	-14	5,444	-0.26%
2022/07/13	65	29.60	5	29.60	29.25	60	5,385	1.11%
2022/07/12	10	28.90	7	29.20	29.00	3	5,397	0.06%
2022/07/11	21	29.26	7	29.53	29.35	14	5,413	0.26%
2022/07/08	14	29.25	27	29.16	29.30	-13	5,411	-0.24%
2022/07/07	10	27.45	14	27.14	27.85	-4	5,260	-0.08%
2022/07/05	3	26.88	2	27.00	26.85	1	5,355	0.02%
2022/07/04	1	26.10	2	26.20	26.10	-1	5,427	-0.02%
2022/07/01	4	27.81	18	28.07	27.10	-14	5,576	-0.25%
2022/06/30	3	29.25	0	0.00	29.00	3	5,657	0.05%
2022/06/29	1	29.95	0	0.00	30.00	1	5,752	0.02%
2022/06/28	7	30.61	0	0.00	30.55	7	5,889	0.12%
2022/06/27	0	0.00	3	30.97	30.95	-3	5,961	-0.05%
2022/06/24	5	30.50	4	30.71	30.60	1	6,030	0.02%
2022/06/23	14	30.82	6	31.26	30.65	8	6,109	0.13%
2022/06/22	6	30.71	10	31.17	30.80	-4	6,324	-0.06%
2022/06/21	1	29.40	26	30.61	30.65	-25	6,295	-0.40%
2022/06/20	4	29.75	9	29.85	29.25	-5	6,334	-0.08%
2022/06/17	4	30.38	8	30.34	30.25	-4	6,421	-0.06%
2022/06/16	7	30.66	1	31.45	30.55	6	6,429	0.09%
2022/06/15	132	32.36	89	32.75	31.10	43	6,541	0.66%	大買/
2022/06/14	6	30.63	19	31.11	31.50	-13	5,909	-0.22%
2022/06/13	5	30.85	7	31.09	31.00	-2	5,796	-0.03%
2022/06/10	5	31.50	5	31.45	31.35	0	5,799	0.00%
2022/06/09	1	31.30	11	31.23	31.30	-10	5,766	-0.17%
2022/06/08	10	31.18	13	31.21	31.10	-3	5,761	-0.05%
2022/06/07	8	31.28	6.3	31.47	31.20	1.7	5,757	0.03%
2022/06/06	8	30.99	26	31.03	31.05	-18	5,689	-0.32%
2022/06/02	3	30.23	7	30.33	30.20	-4	5,660	-0.07%
2022/06/01	7	29.89	2	29.48	29.85	5	5,665	0.09%
2022/05/31	10	29.25	1	29.00	29.15	9	5,750	0.16%
2022/05/30	0	0.00	2	28.83	28.90	-2	5,781	-0.03%
2022/05/26	3	28.40	0	0.00	28.30	3	5,932	0.05%
2022/05/24	1	29.00	1	29.40	28.95	0	6,142	0.00%
2022/05/20	0	0.00	1	29.80	29.45	-1	6,452	-0.02%
2022/05/18	1	29.05	0	0.00	29.00	1	7,061	0.01%
2022/05/17	1	29.30	0	0.00	29.35	1	7,331	0.01%
2022/05/13	0	0.00	18	28.89	29.35	-18	7,442	-0.24%
2022/05/12	0	0.00	1	28.85	28.15	-1	7,495	-0.01%
2022/05/11	1	29.10	7	28.85	28.90	-6	7,550	-0.08%
2022/05/10	2	27.88	1	28.70	28.85	1	7,890	0.01%
2022/05/09	6	28.45	0	0.00	28.20	6	8,037	0.07%
2022/05/06	2	29.40	1	29.20	29.45	1	8,404	0.01%
2022/05/05	5	29.85	11	30.09	29.80	-6	8,969	-0.07%
2022/05/04	3	29.65	1	29.75	29.75	2	9,179	0.02%
2022/05/03	8	29.87	0	0.00	29.80	8	9,301	0.09%
2022/04/29	2	30.80	1	30.95	30.55	1	9,289	0.01%
2022/04/28	3	30.35	8	30.59	30.65	-5	9,246	-0.05%
2022/04/27	22	29.83	6	29.63	30.20	16	9,288	0.17%
2022/04/26	5	30.10	11	30.09	30.10	-6	9,351	-0.06%
2022/04/25	6	30.32	0	0.00	30.05	6	9,469	0.06%
2022/04/22	42	31.46	8	31.63	31.55	34	9,499	0.36%
2022/04/21	17	31.66	22	31.92	31.85	-5	9,446	-0.05%
2022/04/20	1	30.90	2	30.88	30.80	-1	9,101	-0.01%
2022/04/19	1	30.35	0	0.00	30.30	1	9,116	0.01%
2022/04/15	4	30.14	10	30.25	30.00	-6	9,124	-0.07%
2022/04/14	2	30.45	0	0.00	30.35	2	9,132	0.02%
2022/04/13	2	30.78	4	30.95	30.85	-2	9,138	-0.02%
2022/04/12	1	31.00	1	31.45	30.95	0	9,159	0.00%
2022/04/11	15	31.96	46	31.73	31.60	-31	9,186	-0.34%
2022/04/08	4	32.70	5	33.20	32.70	-1	9,265	-0.01%
2022/04/07	21	32.95	5	33.31	32.40	16	9,523	0.17%
2022/04/06	12	33.64	1	33.75	33.75	11	9,491	0.12%
2022/04/01	37	33.03	19.5	33.24	33.30	17.5	9,924	0.18%
2022/03/31	9	32.96	14	32.99	33.00	-5	10,327	-0.05%
2022/03/30	1	32.45	12	32.76	32.60	-11	10,185	-0.11%
2022/03/29	8	32.60	8.5	32.89	32.60	-0.5	10,126	0.00%
2022/03/28	11	32.14	14	32.40	32.45	-3	10,036	-0.03%
2022/03/25	18	32.28	29	32.48	32.20	-11	9,981	-0.11%
2022/03/24	5	31.85	62	32.09	31.85	-57	9,841	-0.58%
2022/03/23	11	31.84	10	32.00	31.90	1	9,949	0.01%
2022/03/22	11	31.50	18	31.58	32.00	-7	10,247	-0.07%
2022/03/21	2	30.95	0	0.00	31.20	2	10,407	0.02%
2022/03/18	40	30.91	38	30.88	30.85	2	10,359	0.02%
2022/03/17	4	29.79	1	29.80	29.80	3	10,138	0.03%
2022/03/16	2	28.80	0	0.00	28.95	2	10,389	0.02%
2022/03/15	1	28.90	0	0.00	29.05	1	10,541	0.01%
2022/03/11	1	29.40	20	29.48	29.45	-19	10,706	-0.18%
2022/03/09	1	29.10	0	0.00	29.50	1	10,676	0.01%
2022/03/08	2	29.08	10	29.13	29.05	-8	10,664	-0.08%
2022/03/07	15	30.00	0	0.00	30.00	15	10,564	0.14%
2022/03/04	13	32.19	11.2	31.42	31.50	1.8	10,458	0.02%
2022/03/03	0	0.00	1	32.00	32.05	-1	10,361	-0.01%
2022/03/02	1	31.80	1	31.90	31.80	0	10,324	0.00%
2022/03/01	24	32.24	2	32.25	32.25	22	10,259	0.21%
2022/02/25	1	31.70	4	31.95	31.95	-3	10,188	-0.03%
2022/02/24	10	31.91	7	31.51	31.55	3	10,140	0.03%
2022/02/23	31	32.23	27	32.09	32.20	4	10,039	0.04%
2022/02/22	22	32.27	12	31.93	31.85	10	10,012	0.10%
2022/02/21	43	32.78	42.3	33.01	33.00	0.7	9,946	0.01%
2022/02/18	30.3	32.74	31.4	32.91	33.10	-1.1	10,211	-0.01%
2022/02/17	20	32.29	25	32.10	31.95	-5	10,036	-0.05%
2022/02/16	3	31.45	17	31.42	31.30	-14	9,751	-0.14%
2022/02/15	3	30.98	0	0.00	30.95	3	9,720	0.03%
2022/02/14	4	30.85	6	30.94	30.95	-2	9,705	-0.02%
2022/02/11	1	30.80	16.5	30.94	31.15	-15.5	9,663	-0.16%
2022/02/10	59	31.37	48.5	31.27	31.15	10.5	9,600	0.11%
2022/02/09	25	32.59	4	32.70	32.65	21	9,261	0.23%
2022/02/08	25	32.65	8	32.78	32.60	17	9,108	0.19%
2022/02/07	25	32.50	75	32.44	32.60	-50	8,730	-0.57%
2022/01/26	23	31.08	11	31.15	31.00	12	8,149	0.15%
2022/01/25	15	30.57	12	30.73	30.10	3	7,974	0.04%
2022/01/24	29	30.00	6	30.28	30.45	23	7,858	0.29%
2022/01/21	2	30.65	10	30.65	30.45	-8	7,872	-0.10%
2022/01/20	9	30.72	3	30.80	30.80	6	7,963	0.08%
2022/01/19	17	30.35	7.5	30.37	30.55	9.5	8,241	0.12%
2022/01/18	7	30.08	17	30.43	29.95	-10	8,136	-0.12%
2022/01/17	0	0.00	2	29.93	30.20	-2	7,981	-0.03%
2022/01/14	1	28.70	1	28.75	28.80	0	7,850	0.00%
2022/01/13	2	29.48	5	29.70	29.50	-3	7,834	-0.04%
2022/01/12	7	29.31	6	29.94	29.40	1	7,811	0.01%
2022/01/11	6	29.92	11	29.94	29.95	-5	7,749	-0.06%
2022/01/10	2	30.38	0	0.00	30.75	2	7,689	0.03%
2022/01/07	0	0.00	19	30.99	30.55	-19	7,667	-0.25%
2022/01/06	21	30.90	23	30.85	31.40	-2	7,594	-0.03%
2022/01/05	7.1	31.66	7	31.94	31.40	0.1	7,529	0.00%
2022/01/04	10	31.68	0	0.00	31.65	10	7,477	0.13%
2022/01/03	22	32.51	11	32.65	32.10	11	7,389	0.15%
2021/12/30	34	32.44	15	32.50	32.30	19	7,195	0.26%
2021/12/29	7	31.11	2	31.33	31.85	5	6,836	0.07%
2021/12/28	39	32.12	49	31.99	31.20	-10	6,683	-0.15%
2021/12/27	37	31.29	24.5	31.21	31.50	12.5	6,090	0.21%
2021/12/24	7	29.76	0	0.00	29.90	7	5,566	0.13%
2021/12/23	2	30.00	3	29.97	29.75	-1	5,555	-0.02%
2021/12/22	2	29.73	0	0.00	29.65	2	5,532	0.04%
2021/12/21	11	29.70	5	29.75	29.75	6	5,510	0.11%
2021/12/20	11	30.35	12	30.40	30.10	-1	5,459	-0.02%
2021/12/17	16	30.02	0	0.00	29.95	16	5,372	0.30%
2021/12/16	10	30.37	13	30.47	30.60	-3	5,231	-0.06%
2021/12/15	9	29.60	27	29.75	30.30	-18	4,845	-0.37%
2021/12/14	6	28.63	10	28.86	28.50	-4	4,519	-0.09%
2021/12/13	10	28.85	12	28.86	28.70	-2	4,463	-0.04%
2021/12/10	29	29.59	11	29.58	29.20	18	4,412	0.41%
2021/12/09	2	29.33	10	29.43	29.50	-8	4,100	-0.20%
2021/12/07	4	29.00	5	28.78	28.70	-1	3,874	-0.03%
2021/12/06	0	0.00	1	28.20	28.20	-1	3,713	-0.03%
2021/12/03	1	27.65	0	0.00	27.70	1	3,702	0.03%
2021/12/02	0	0.00	1	27.35	27.25	-1	3,734	-0.03%
2021/12/01	1	27.10	10	27.64	27.60	-9	3,723	-0.24%
2021/11/30	0	0.00	1	27.50	27.25	-1	3,715	-0.03%
2021/11/29	1	26.85	0	0.00	27.05	1	3,714	0.03%
2021/11/26	3	27.42	2	27.25	27.10	1	3,692	0.03%
2021/11/24	1	27.75	0	0.00	27.85	1	3,661	0.03%
2021/11/23	1	28.00	3	28.05	27.65	-2	3,677	-0.05%
2021/11/22	4	28.48	1	28.10	28.25	3	3,665	0.08%
2021/11/19	2	28.43	2	28.13	28.20	0	3,632	0.00%
2021/11/18	17	29.21	4	29.46	28.85	13	3,548	0.37%
2021/11/17	27	29.79	29	29.92	30.00	-2	3,389	-0.06%
2021/11/16	20	29.04	22	28.84	29.00	-2	2,923	-0.07%
2021/11/15	11	27.80	7	28.01	28.05	4	2,646	0.15%
2021/11/12	8	28.22	12	28.25	28.05	-4	2,645	-0.15%
2021/11/11	1	28.20	3	28.12	27.95	-2	2,625	-0.08%
2021/11/10	18	28.02	7	28.24	27.90	11	2,619	0.42%
2021/11/09	1	27.70	0	0.00	27.75	1	2,609	0.04%
2021/11/08	5	27.90	0	0.00	27.80	5	2,615	0.19%
2021/11/05	1	27.80	0	0.00	27.90	1	2,633	0.04%
2021/11/04	2	28.03	2	27.70	27.85	0	2,645	0.00%
2021/11/02	0	0.00	4	27.54	27.25	-4	2,696	-0.15%
2021/11/01	7	27.88	3	28.02	27.90	4	2,702	0.15%
2021/10/29	3	27.45	1	27.55	27.40	2	2,719	0.07%
2021/10/28	4	28.16	1	28.05	28.10	3	2,735	0.11%
2021/10/27	8	28.25	22	27.50	28.65	-14	2,639	-0.53%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/25	0	0.00	6	25.94	26.05	-6	2,350	-0.26%
2021/10/21	1	25.20	4	25.75	25.95	-3	2,475	-0.12%
2021/10/20	7	25.35	3	25.65	25.35	4	2,533	0.16%
2021/10/19	8	25.56	0	0.00	25.45	8	2,858	0.28%
2021/10/15	1	25.50	0	0.00	25.45	1	2,990	0.03%
2021/10/13	1	25.80	0	0.00	25.80	1	3,067	0.03%
2021/10/12	1	25.80	1	26.10	25.70	0	3,137	0.00%
2021/10/08	0	0.00	2	26.45	26.25	-2	3,188	-0.06%
2021/10/06	1	25.45	1	25.90	25.45	0	3,409	0.00%
2021/10/05	1	25.35	0	0.00	25.75	1	3,701	0.03%
2021/10/01	1	25.95	0	0.00	26.00	1	3,847	0.03%
2021/09/30	0	0.00	3	26.83	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	2	26.20	26.35	-2	3,874	-0.05%
2021/09/28	0	0.00	1	26.35	26.10	-1	3,897	-0.03%
2021/09/24	2	26.45	1	26.30	26.20	1	4,278	0.02%
2021/09/23	0	0.00	1	26.20	26.35	-1	4,324	-0.02%
2021/09/22	3	25.47	0	0.00	25.50	3	4,368	0.07%
2021/09/17	0	0.00	2	25.50	25.50	-2	4,626	-0.04%
2021/09/16	1	25.30	0	0.00	25.30	1	4,715	0.02%
2021/09/14	0	0.00	10	25.50	25.65	-10	4,769	-0.21%
2021/09/10	4	25.40	0	0.00	25.35	4	4,813	0.08%
2021/09/08	1.1	24.68	2	25.30	24.65	-1	4,840	-0.02%
2021/09/07	3	25.55	0	0.00	25.25	3	4,839	0.06%
2021/09/06	1	26.00	0	0.00	25.85	1	4,817	0.02%
2021/09/03	0	0.00	1	26.30	26.35	-1	4,824	-0.02%
2021/09/02	6	26.27	5	26.65	26.10	1	4,894	0.02%
2021/09/01	0	0.00	1	26.60	26.65	-1	4,887	-0.02%
2021/08/31	16	26.39	0	0.00	26.45	16	4,878	0.33%
2021/08/27	2	26.20	0	0.00	26.30	2	4,888	0.04%
2021/08/26	2	26.10	0	0.00	26.15	2	4,865	0.04%
2021/08/24	0	0.00	1	25.90	25.90	-1	4,841	-0.02%
2021/08/19	2	26.10	0	0.00	26.10	2	4,840	0.04%
2021/08/18	0.1	25.90	0	0.00	26.70	0.1	4,837	0.00%
2021/08/17	1	26.10	2	26.15	25.85	-1	4,862	-0.02%
2021/08/16	0	0.00	2	26.35	26.15	-2	4,841	-0.04%
2021/08/13	10	26.99	0	0.00	26.80	10	4,820	0.21%
2021/08/12	2	27.65	20	27.50	27.65	-18	4,811	-0.37%
2021/08/11	3	27.52	17	27.89	27.75	-14	4,834	-0.29%
2021/08/10	1	27.70	0	0.00	27.65	1	4,856	0.02%
2021/08/09	22.1	28.77	0	0.00	28.40	22.1	4,896	0.45%
2021/08/06	0	0.00	1.1	30.02	30.15	-1.1	4,847	-0.02%
2021/08/05	13	29.92	0	0.00	29.85	13	4,892	0.27%
2021/08/04	3	30.77	2	31.23	30.55	1	4,982	0.02%
2021/08/03	1	32.75	4	32.80	32.85	-3	4,997	-0.06%
2021/08/02	5	32.80	0	0.00	32.75	5	4,961	0.10%
2021/07/30	1	33.05	0	0.00	32.80	1	4,976	0.02%
2021/07/29	6	33.58	0	0.00	33.65	6	4,945	0.12%
2021/07/28	6	33.56	11	33.19	33.60	-5	4,943	-0.10%
2021/07/27	0	0.00	1	34.30	34.15	-1	4,973	-0.02%
2021/07/23	20	34.60	7	34.73	34.60	13	5,000	0.26%
2021/07/22	0	0.00	3	33.60	33.70	-3	4,766	-0.06%
2021/07/21	2	32.43	1	32.30	32.30	1	4,734	0.02%
2021/07/20	2	33.23	0	0.00	33.10	2	4,720	0.04%
2021/07/19	5	34.05	0	0.00	33.80	5	4,716	0.11%
2021/07/16	0	0.00	1	34.40	34.30	-1	4,840	-0.02%
2021/07/15	1	33.90	1	34.50	33.95	0	4,860	0.00%
2021/07/14	1	34.05	0	0.00	34.30	1	4,878	0.02%
2021/07/13	2	33.93	1	34.10	33.40	1	4,912	0.02%
2021/07/12	11	34.64	12	34.72	34.35	-1	5,099	-0.02%
2021/07/09	0	0.00	3	33.67	33.75	-3	5,007	-0.06%
2021/07/07	1	32.85	5	32.96	32.95	-4	5,359	-0.07%
2021/07/06	0	0.00	1	33.15	33.00	-1	5,880	-0.02%
2021/07/05	3	32.90	5	32.94	33.00	-2	6,207	-0.03%
2021/07/02	3	32.47	4	32.79	32.80	-1	6,566	-0.02%
2021/07/01	22	33.50	10	33.68	33.25	12	6,693	0.18%
2021/06/30	0	0.00	23	33.09	33.00	-23	6,463	-0.36%
2021/06/29	7	32.47	12	32.30	32.50	-5	6,427	-0.08%
2021/06/28	71	32.70	36.2	32.96	33.20	34.8	6,428	0.54%
2021/06/25	2	31.73	1	32.00	31.85	1	6,265	0.02%
2021/06/24	0	0.00	3	31.12	31.25	-3	6,285	-0.05%
2021/06/23	18	30.92	2	30.90	30.90	16	6,476	0.25%
2021/06/22	0	0.00	6	30.55	30.25	-6	6,495	-0.09%
2021/06/21	6	30.15	0	0.00	30.15	6	6,542	0.09%
2021/06/17	0	0.00	8	30.78	30.80	-8	6,827	-0.12%
2021/06/16	2	30.60	0	0.00	30.60	2	7,005	0.03%
2021/06/15	0	0.00	1	30.65	30.85	-1	7,156	-0.01%
2021/06/10	6	30.85	6	30.59	30.85	0	7,261	0.00%
2021/06/04	5	30.05	0	0.00	29.95	5	7,688	0.07%
2021/06/03	6	30.33	1	30.05	30.20	5	7,766	0.06%
2021/06/02	1	30.50	7	30.43	30.25	-6	7,978	-0.08%
2021/05/31	6	30.03	4	30.05	30.05	2	8,111	0.02%
2021/05/28	2	29.60	6	29.72	29.80	-4	8,167	-0.05%
2021/05/26	0	0.00	1	29.30	29.30	-1	8,487	-0.01%
2021/05/25	4	29.30	0	0.00	29.00	4	8,526	0.05%
2021/05/24	2	29.05	4	28.89	29.00	-2	8,556	-0.02%
2021/05/20	2	28.40	0	0.00	28.40	2	8,887	0.02%
2021/05/19	1	28.50	1	29.00	28.75	0	8,966	0.00%
2021/05/18	1	28.30	4	27.89	28.60	-3	8,974	-0.03%
2021/05/17	2	25.98	15	26.08	26.00	-13	8,963	-0.15%
2021/05/14	3	27.87	0	0.00	27.90	3	8,903	0.03%
2021/05/13	6	26.73	4	27.99	27.60	2	8,870	0.02%
2021/05/12	5	28.76	31	27.94	28.15	-26	8,810	-0.30%
2021/05/11	6.1	31.06	10	31.00	30.70	-4	8,661	-0.05%
2021/05/10	11	32.44	0	0.00	32.20	11	8,595	0.13%
2021/05/07	0	0.00	2	32.38	32.80	-2	8,598	-0.02%
2021/05/06	11	31.55	5	31.50	31.55	6	8,552	0.07%
2021/05/05	9	31.93	7	32.17	31.50	2	8,546	0.02%
2021/05/04	2	31.08	6	31.92	31.95	-4	8,551	-0.05%
2021/05/03	2	33.58	5	33.40	33.10	-3	8,504	-0.04%
2021/04/29	4	34.61	3	34.68	34.55	1	8,434	0.01%
2021/04/28	4	35.08	19	35.33	34.90	-15	8,421	-0.18%
2021/04/27	2	34.68	12	34.65	34.70	-10	8,426	-0.12%
2021/04/26	20	34.88	2	34.90	35.00	18	8,465	0.21%
2021/04/23	2	34.65	2	34.65	34.70	0	8,461	0.00%
2021/04/22	1	34.10	17	34.66	34.35	-16	8,508	-0.19%
2021/04/21	8.1	35.19	6	35.30	35.15	2.1	8,401	0.02%
2021/04/20	11	35.59	12	35.53	35.50	-1	8,360	-0.01%
2021/04/19	33.1	35.98	11	35.89	35.80	22.1	8,381	0.26%
2021/04/16	52.1	36.18	33	36.65	36.40	19.1	8,271	0.23%
2021/04/15	25	35.79	6	35.93	35.50	19	8,043	0.24%
2021/04/14	8	34.75	7	34.17	34.95	1	7,935	0.01%
2021/04/13	14	35.69	3	36.00	35.35	11	8,112	0.14%
2021/04/12	65.1	36.73	44	36.29	36.30	21.1	8,481	0.25%
2021/04/09	62	35.11	37	35.58	35.75	25	8,026	0.31%
2021/04/08	26.1	34.99	11	34.70	34.75	15.1	7,714	0.20%
2021/04/07	9	33.47	10	33.32	33.50	-1	7,415	-0.01%
2021/04/06	15	32.57	1	32.75	32.70	14	7,471	0.19%
2021/04/01	2	32.38	3	32.50	32.50	-1	7,490	-0.01%
2021/03/31	1	32.15	2	31.85	32.15	-1	7,466	-0.01%
2021/03/30	10	32.27	0	0.00	32.15	10	7,427	0.13%
2021/03/29	2	32.35	0	0.00	32.55	2	7,353	0.03%
2021/03/26	10	32.86	75	32.79	32.55	-65	7,299	-0.89%
2021/03/25	4	32.76	3	32.72	32.65	1	7,110	0.01%
2021/03/24	3	32.75	6	32.82	32.90	-3	7,130	-0.04%
2021/03/23	6	32.55	2	32.65	32.50	4	7,143	0.06%
2021/03/22	21	32.89	4	33.48	33.10	17	7,072	0.24%
2021/03/19	12	32.27	4	33.04	33.10	8	6,919	0.12%
2021/03/18	7	32.26	3	32.30	32.30	4	6,776	0.06%
2021/03/17	0	0.00	3	31.80	31.75	-3	6,814	-0.04%
2021/03/16	3	31.60	0	0.00	31.45	3	6,874	0.04%
2021/03/15	17	31.62	4	31.66	31.55	13	6,885	0.19%
2021/03/12	2	31.90	14	31.94	31.85	-12	6,983	-0.17%
2021/03/11	3	32.00	32	32.11	32.00	-29	7,013	-0.41%
2021/03/10	1	31.55	2	31.58	31.50	-1	6,863	-0.01%
2021/03/09	2	30.55	2	30.75	31.15	0	6,879	0.00%
2021/03/08	34	31.56	4	31.74	30.95	30	6,870	0.44%
2021/03/05	1	31.05	1	31.35	31.20	0	6,740	0.00%
2021/03/04	2	31.00	3	31.05	31.05	-1	6,719	-0.01%
2021/03/03	5	30.79	4	31.05	30.90	1	6,724	0.01%
2021/03/02	7	31.33	8	31.66	30.80	-1	6,706	-0.01%
2021/02/26	5	31.21	10	30.81	31.00	-5	6,577	-0.08%
2021/02/25	4	30.64	2	30.68	30.60	2	6,565	0.03%
2021/02/24	3	30.63	2	30.55	30.55	1	6,625	0.02%
2021/02/23	9	30.97	3	31.15	31.00	6	6,618	0.09%
2021/02/22	12	30.40	13	30.56	30.75	-1	6,583	-0.02%
2021/02/19	5	29.76	73	30.04	30.05	-68	6,855	-0.99%
2021/02/18	1	29.15	2	29.28	29.40	-1	6,968	-0.01%
2021/02/17	0	0.00	1	28.65	28.85	-1	7,301	-0.01%
2021/02/05	6	28.23	0	0.00	28.05	6	7,608	0.08%
2021/02/04	1	28.35	2	28.35	28.30	-1	7,741	-0.01%
2021/02/03	0	0.00	1	27.85	28.00	-1	7,906	-0.01%
2021/01/29	0	0.00	3	28.03	28.15	-3	8,357	-0.04%
2021/01/28	1	27.60	0	0.00	27.75	1	8,507	0.01%
2021/01/27	0	0.00	1	27.95	28.00	-1	8,800	-0.01%
2021/01/26	1	27.90	5	28.17	27.75	-4	9,746	-0.04%
2021/01/25	3	27.77	1	28.10	28.10	2	10,818	0.02%
2021/01/22	0	0.00	5	27.95	28.05	-5	10,897	-0.05%
2021/01/21	2	28.15	1	28.70	27.90	1	10,893	0.01%
2021/01/20	72	28.34	5	28.70	28.30	67	10,967	0.61%
2021/01/19	3	29.53	2	29.78	29.30	1	10,903	0.01%
2021/01/18	1	29.05	0	0.00	28.95	1	10,850	0.01%
2021/01/15	3	29.23	0	0.00	29.05	3	10,821	0.03%
2021/01/14	0	0.00	6	29.96	30.00	-6	10,774	-0.06%
2021/01/13	5	29.50	5	29.60	29.60	0	10,786	0.00%
2021/01/12	71	29.68	10	30.00	29.50	61	10,775	0.57%
2021/01/08	4	30.18	1	30.10	30.15	3	10,704	0.03%
2021/01/07	1	30.30	2	30.80	30.25	-1	10,648	-0.01%
2021/01/06	25	31.14	11	31.65	30.55	14	10,586	0.13%
2021/01/05	25	31.89	39	31.85	32.50	-14	10,188	-0.14%
2021/01/04	14	30.91	12	30.96	30.70	2	9,599	0.02%
2020/12/31	1	30.50	0	0.00	30.45	1	9,604	0.01%
2020/12/30	7	30.96	2	30.80	30.55	5	9,554	0.05%
2020/12/29	11	30.67	17	30.79	30.85	-6	9,462	-0.06%
2020/12/28	3	30.23	16	30.18	30.30	-13	9,198	-0.14%
2020/12/25	0	0.00	1	29.60	29.65	-1	9,099	-0.01%
2020/12/24	2	29.80	4	29.61	29.35	-2	9,071	-0.02%
2020/12/23	5	28.85	0	0.00	29.35	5	9,027	0.06%
2020/12/22	5	29.54	7	29.11	28.85	-2	9,032	-0.02%
2020/12/21	1	29.45	2	29.60	29.45	-1	9,079	-0.01%
2020/12/18	1	29.60	2	29.58	29.65	-1	9,089	-0.01%
2020/12/17	3	28.87	4	29.16	29.40	-1	9,124	-0.01%
2020/12/16	2	29.00	0	0.00	28.95	2	9,109	0.02%
2020/12/15	4	28.80	1	28.95	28.70	3	9,413	0.03%
2020/12/11	4	29.38	1	29.90	29.25	3	9,501	0.03%
2020/12/10	6	30.44	31	30.80	30.10	-25	9,310	-0.27%
2020/12/09	2	30.40	1	30.65	30.55	1	9,190	0.01%
2020/12/08	5	30.88	21	30.85	30.50	-16	9,173	-0.17%
2020/12/07	5	30.70	114	30.73	30.60	-109	9,050	-1.20%	大賣/鉅額交易
2020/12/04	72	30.54	14	30.55	30.50	58	9,006	0.64%
2020/12/03	5	30.54	6	30.72	30.35	-1	8,973	-0.01%
2020/12/02	35	30.15	3	30.27	30.10	32	8,881	0.36%
2020/12/01	2	29.98	5	30.10	30.40	-3	8,891	-0.03%
2020/11/30	5	30.32	8	30.44	30.20	-3	8,914	-0.03%
2020/11/27	20	30.20	4	30.28	30.15	16	8,957	0.18%
2020/11/26	5	29.94	1	29.95	29.95	4	8,987	0.04%
2020/11/25	38	29.74	28	29.95	29.90	10	9,000	0.11%
2020/11/24	20	30.04	6	30.23	29.80	14	8,959	0.16%
2020/11/23	43	30.01	5	30.11	30.20	38	8,953	0.42%
2020/11/20	10	30.12	4	30.18	30.10	6	8,909	0.07%
2020/11/19	24	30.10	3	30.00	29.95	21	8,962	0.23%
2020/11/18	11	30.73	12	30.98	30.50	-1	9,001	-0.01%
2020/11/17	10	30.62	6	30.77	30.65	4	9,020	0.04%
2020/11/16	16	30.65	14.1	30.75	30.85	1.9	9,131	0.02%
2020/11/13	16	29.67	20	29.79	30.25	-4	8,925	-0.04%
2020/11/12	27.1	29.12	28	29.04	28.95	-0.9	8,660	-0.01%
2020/11/11	26	28.91	65	29.28	29.65	-39	8,567	-0.46%
2020/11/10	37	29.09	21	29.13	29.05	16	8,443	0.19%
2020/11/09	27	29.30	14	29.45	29.30	13	8,492	0.15%
2020/11/06	55	28.99	43	28.98	29.00	12	8,475	0.14%
2020/11/05	14	28.89	8	28.75	28.50	6	8,567	0.07%
2020/11/04	7	28.65	4	28.89	28.85	3	8,474	0.04%
2020/11/03	56	30.28	55	30.11	29.20	1	8,350	0.01%
2020/11/02	31	30.37	23	30.31	30.50	8	7,719	0.10%
2020/10/30	2	27.83	6	28.08	27.75	-4	6,659	-0.06%
2020/10/29	1	27.00	3	27.20	27.60	-2	6,636	-0.03%
2020/10/28	4	27.74	6	28.06	27.55	-2	6,670	-0.03%
2020/10/27	0	0.00	2	27.58	27.80	-2	6,553	-0.03%
2020/10/26	6	27.76	2	28.03	27.50	4	6,536	0.06%
2020/10/23	0	0.00	21	27.55	27.60	-21	6,535	-0.32%
2020/10/22	22	27.70	0	0.00	27.55	22	6,573	0.33%
2020/10/21	0	0.00	5	27.85	27.85	-5	6,609	-0.08%
2020/10/20	0	0.00	15	27.51	27.50	-15	6,581	-0.23%
2020/10/19	6	27.26	5	27.65	27.30	1	6,562	0.02%
2020/10/16	0	0.00	7	27.14	26.75	-7	6,554	-0.11%
2020/10/15	1	27.10	2	27.10	27.10	-1	6,582	-0.02%
2020/10/14	12	27.18	2	27.40	27.10	10	6,646	0.15%
2020/10/13	7	27.23	3	27.05	27.25	4	6,666	0.06%
2020/10/12	1	26.80	12	27.05	26.80	-11	6,646	-0.17%
2020/10/08	4	26.89	7	26.96	27.05	-3	6,641	-0.05%
2020/10/07	1	26.10	0	0.00	26.15	1	6,555	0.02%
2020/10/06	0	0.00	3	26.05	26.00	-3	6,579	-0.05%
2020/10/05	0	0.00	1	25.70	25.70	-1	6,608	-0.02%
2020/09/30	12	25.56	0	0.00	25.70	12	6,682	0.18%
2020/09/28	0	0.00	1	25.45	25.65	-1	6,822	-0.01%
2020/09/25	8	25.44	3	25.15	25.25	5	6,946	0.07%
2020/09/24	3	26.08	2	25.70	25.60	1	6,962	0.01%
2020/09/23	1	26.80	0	0.00	26.65	1	6,916	0.01%
2020/09/22	3	26.92	0	0.00	26.80	3	6,990	0.04%
2020/09/21	0	0.00	4	27.85	27.70	-4	7,069	-0.06%
2020/09/18	14	28.04	25	28.31	27.55	-11	7,041	-0.16%
2020/09/17	7	27.88	6	28.00	28.10	1	6,712	0.01%
2020/09/16	1	27.50	4	27.90	27.85	-3	6,659	-0.05%
2020/09/14	0	0.00	3.1	26.81	27.15	-3.1	6,636	-0.05%
2020/09/11	1	26.65	0.3	26.60	26.55	0.7	6,766	0.01%
2020/09/10	1	27.30	0	0.00	27.25	1	6,718	0.01%
2020/09/09	2	27.38	0	0.00	27.35	2	6,700	0.03%
2020/09/08	0	0.00	3	26.87	27.30	-3	6,638	-0.05%
2020/09/07	0	0.00	5	27.35	26.80	-5	6,593	-0.08%
2020/09/04	5	27.01	12	27.38	27.20	-7	6,566	-0.11%
2020/09/03	4	27.90	0	0.00	27.80	4	6,495	0.06%
2020/09/02	4	28.09	12	28.08	28.20	-8	6,405	-0.12%
2020/09/01	15	27.96	9	28.04	27.90	6	6,316	0.09%
2020/08/31	0	0.00	2	27.93	27.75	-2	6,232	-0.03%
2020/08/28	0	0.00	4	27.65	27.50	-4	6,174	-0.06%
2020/08/27	13	27.81	3	28.30	27.30	10	6,148	0.16%
2020/08/26	2	27.78	0	0.00	27.70	2	6,041	0.03%
2020/08/25	2	27.65	4	27.65	27.60	-2	5,980	-0.03%
2020/08/24	5	27.70	5	27.65	28.15	0	5,854	0.00%
2020/08/21	36.3	28.11	49	27.96	27.85	-12.7	5,652	-0.22%
2020/08/20	15	27.39	63	26.94	26.65	-48	5,236	-0.92%
2020/08/19	6	27.49	3	27.68	27.30	3	4,917	0.06%
2020/08/18	5	26.89	7	27.16	27.20	-2	4,736	-0.04%
2020/08/14	4	26.75	6	26.83	26.80	-2	4,604	-0.04%
2020/08/13	18	27.23	3	27.43	27.10	15	4,536	0.33%
2020/08/12	20	26.91	7	27.10	27.65	13	4,356	0.30%
2020/08/11	10	26.85	10	26.89	26.75	0	4,191	0.00%
2020/08/10	2	26.38	12	26.71	26.45	-10	3,949	-0.25%
2020/08/07	30	26.33	19	26.47	26.50	11	3,920	0.28%
2020/08/06	58	26.35	17	26.09	25.90	41	3,811	1.08%
2020/08/05	0	0.00	3	25.15	25.10	-3	3,491	-0.09%
2020/08/04	9	25.20	5	25.37	25.15	4	3,478	0.12%
2020/08/03	2	24.60	7	24.90	24.90	-5	3,466	-0.14%
2020/07/28	1	23.70	0	0.00	23.10	1	3,514	0.03%
2020/07/27	19	24.57	13.1	24.02	23.85	5.9	3,490	0.17%
2020/07/24	0	0.00	4	24.61	24.50	-4	3,453	-0.12%
2020/07/23	0	0.00	2	24.70	24.70	-2	3,447	-0.06%
2020/07/22	1	25.00	1	25.05	24.85	0	3,440	0.00%
2020/07/21	8	24.80	1	24.95	25.00	7	3,404	0.21%
2020/07/20	8	24.48	11	24.43	24.65	-3	3,384	-0.09%
2020/07/17	7	23.81	3	23.87	23.40	4	3,312	0.12%
2020/07/16	1	24.55	1	24.15	24.35	0	3,282	0.00%
2020/07/15	4	24.30	1	24.40	24.10	3	3,271	0.09%
2020/07/14	1	24.70	1	24.70	24.60	0	3,280	0.00%
2020/07/13	12	24.95	2	24.95	25.00	10	3,281	0.30%
2020/07/10	3	24.70	1	24.65	24.60	2	3,289	0.06%
2020/07/09	3	25.08	16	25.11	24.90	-13	3,389	-0.38%
2020/07/08	1	24.95	3	25.00	24.80	-2	3,345	-0.06%
2020/07/07	1	24.50	0	0.00	24.40	1	3,289	0.03%
2020/07/06	0	0.00	7	24.95	25.15	-7	3,215	-0.22%
2020/07/02	2	24.13	0	0.00	24.20	2	3,054	0.07%
2020/07/01	14	24.33	10	24.30	24.30	4	3,012	0.13%
2020/06/30	8	23.85	10	23.52	24.10	-2	2,913	-0.07%
2020/06/29	3	22.55	7	22.70	22.70	-4	2,777	-0.14%
2020/06/19	0	0.00	9	22.60	22.55	-9	2,808	-0.32%
2020/06/18	21	22.48	5	22.47	22.20	16	2,710	0.59%
2020/06/17	3	21.60	1	21.80	21.75	2	2,571	0.08%
2020/06/16	1	21.50	1	21.40	21.40	0	2,590	0.00%
2020/06/12	1	20.50	0	0.00	20.85	1	2,679	0.04%
2020/06/11	2	21.73	1	22.15	21.25	1	2,720	0.04%
2020/06/10	0	0.00	6	21.75	21.70	-6	2,713	-0.22%
2020/06/08	0	0.00	1	22.30	22.30	-1	2,861	-0.03%
2020/06/05	2	22.25	3	22.42	22.50	-1	2,868	-0.03%
2020/06/03	1	22.00	1	22.00	22.00	0	2,871	0.00%
2020/05/29	1	21.45	1	21.45	21.45	0	2,838	0.00%
2020/05/28	1	21.70	1	21.75	21.60	0	2,841	0.00%
2020/05/27	1	21.45	3	21.45	21.50	-2	2,837	-0.07%
2020/05/22	1	21.60	1	21.55	21.20	0	2,867	0.00%
2020/05/21	1	21.55	1	21.60	21.60	0	2,865	0.00%
2020/05/19	1	21.15	0	0.00	21.35	1	2,968	0.03%
2020/05/15	0	0.00	1	21.10	21.10	-1	2,984	-0.03%
2020/05/13	3	22.07	5.2	21.95	22.35	-2.2	2,868	-0.08%
2020/05/12	1	21.25	0	0.00	21.30	1	2,845	0.04%
2020/05/11	1	21.65	3	21.92	21.75	-2	2,836	-0.07%
2020/05/08	7	21.91	6	21.71	21.80	1	2,809	0.04%
2020/05/07	0	0.00	4	21.20	21.15	-4	2,720	-0.15%
2020/05/05	1	21.15	1	21.20	20.85	0	2,714	0.00%
2020/05/04	3	21.07	1	21.20	21.05	2	2,673	0.07%
2020/04/29	1	20.90	1	21.00	20.70	0	2,660	0.00%
2020/04/28	6	20.52	1	20.60	20.65	5	2,633	0.19%
2020/04/27	2	20.40	0	0.00	20.40	2	2,677	0.07%
2020/04/24	2	20.25	2	20.25	20.30	0	2,674	0.00%
2020/04/21	2	19.93	3	19.93	19.65	-1	2,710	-0.04%
2020/04/17	0	0.00	1	20.10	20.05	-1	2,785	-0.04%
2020/04/16	2	20.15	1	20.30	20.00	1	2,780	0.04%
2020/04/15	2	20.13	2	20.15	20.05	0	2,762	0.00%
2020/04/14	8	21.02	18	20.43	20.50	-10	2,747	-0.36%
2020/04/13	2	20.08	4	20.03	20.45	-2	2,634	-0.08%
2020/04/10	3	19.75	0	0.00	19.75	3	2,617	0.11%
2020/04/09	0	0.00	1	19.50	19.55	-1	2,635	-0.04%
2020/04/08	2	19.95	1	20.00	19.85	1	2,645	0.04%
2020/04/07	5	19.53	1	19.45	19.45	4	2,639	0.15%
2020/03/31	10	19.05	2	19.30	18.95	8	2,712	0.29%
2020/03/30	8	18.87	5	18.63	19.00	3	2,699	0.11%
2020/03/26	1	18.25	3	17.95	18.25	-2	2,705	-0.07%
2020/03/25	4	18.40	1	18.50	18.25	3	2,704	0.11%
2020/03/24	1	17.40	0	0.00	17.45	1	2,694	0.04%
2020/03/20	0	0.00	16	16.21	16.25	-16	2,913	-0.55%
2020/03/19	3	15.28	11	14.75	14.80	-8	2,906	-0.28%
2020/03/18	5	16.58	4	17.20	16.35	1	2,846	0.04%
2020/03/17	10	17.33	28	17.68	16.90	-18	2,865	-0.63%
2020/03/16	1	18.55	0	0.00	18.75	1	2,816	0.04%
2020/03/13	4	19.58	0	0.00	19.95	4	2,805	0.14%
2020/03/12	1	21.50	2	21.80	21.70	-1	2,722	-0.04%
2020/03/10	4	22.08	3	22.58	22.85	1	2,596	0.04%
2020/03/09	2	22.90	0	0.00	22.60	2	2,576	0.08%
2020/03/06	1	23.65	1	23.40	23.35	0	2,563	0.00%
2020/03/03	0	0.00	2	23.65	23.45	-2	2,586	-0.08%
2020/03/02	1	22.10	2	22.73	23.20	-1	2,598	-0.04%
2020/02/27	1	23.10	0	0.00	22.80	1	2,593	0.04%
2020/02/25	0	0.00	6	23.60	23.60	-6	2,599	-0.23%
2020/02/24	0	0.00	1	23.65	23.50	-1	2,608	-0.04%
2020/02/21	6	24.05	0	0.00	23.95	6	2,614	0.23%
2020/02/20	17	24.04	17	24.29	23.85	0	2,620	0.00%
2020/02/19	2	23.48	11	23.57	23.80	-9	2,596	-0.35%
2020/02/18	1	23.30	10	23.10	23.20	-9	2,569	-0.35%
2020/02/13	11	23.30	1	23.05	23.15	10	2,572	0.39%
2020/02/11	0	0.00	1	22.50	22.40	-1	2,543	-0.04%
2020/02/10	3	22.10	2	22.30	22.35	1	2,539	0.04%
2020/02/07	1	22.75	0	0.00	22.60	1	2,545	0.04%
2020/02/06	1	23.20	9	23.28	23.30	-8	2,554	-0.31%
2020/02/05	6	22.56	8	22.80	22.50	-2	2,601	-0.08%
2020/02/04	13	22.66	1	22.75	22.75	12	2,614	0.46%
2020/02/03	13	21.92	6	22.42	22.40	7	2,640	0.27%
2020/01/30	32	23.88	10	23.60	23.55	22	2,653	0.83%
2020/01/20	4	25.65	3	25.65	25.65	1	2,655	0.04%
2020/01/17	0	0.00	5	25.65	25.65	-5	2,651	-0.19%
2020/01/16	0	0.00	30	25.67	25.80	-30	2,635	-1.14%
2020/01/15	1	25.05	0	0.00	25.10	1	2,593	0.04%
2020/01/14	15	25.13	1	25.30	25.35	14	2,601	0.54%
2020/01/13	1	25.00	26	25.04	25.20	-25	2,573	-0.97%
2020/01/09	0	0.00	1	24.35	24.25	-1	2,510	-0.04%
2020/01/08	1	24.40	0	0.00	24.05	1	2,545	0.04%
2020/01/07	2	24.70	0	0.00	24.60	2	2,553	0.08%
2020/01/06	32	25.01	1	25.10	25.10	31	2,682	1.16%
2020/01/03	0	0.00	3	25.25	25.25	-3	2,679	-0.11%
2019/12/31	1	25.80	2	25.75	25.80	-1	2,651	-0.04%
2019/12/30	1	25.65	1	25.75	25.80	0	2,649	0.00%
2019/12/26	22	26.19	0	0.00	26.10	22	2,653	0.83%
2019/12/25	0	0.00	5	25.90	26.00	-5	2,621	-0.19%
2019/12/24	6	25.51	0	0.00	25.85	6	2,640	0.23%
2019/12/23	1	25.60	0	0.00	25.50	1	2,682	0.04%
2019/12/20	1	25.60	11	25.68	26.00	-10	2,689	-0.37%
2019/12/19	1	25.65	2	25.75	25.75	-1	2,690	-0.04%
2019/12/18	2	26.10	4	25.88	25.90	-2	2,716	-0.07%
2019/12/17	16	25.99	8	25.76	26.00	8	2,712	0.29%
2019/12/16	1	25.10	6	24.97	25.20	-5	2,542	-0.20%
2019/12/13	3	24.57	2	24.65	24.45	1	2,543	0.04%
2019/12/12	2	24.60	0	0.00	24.50	2	2,552	0.08%
2019/12/10	0	0.00	5	24.95	25.00	-5	2,573	-0.19%
2019/12/06	1	25.15	0	0.00	25.10	1	2,632	0.04%
2019/12/05	3	25.35	5	25.46	25.40	-2	2,668	-0.07%
2019/12/03	0	0.00	2.1	25.10	25.10	-2.1	2,740	-0.08%
2019/11/29	3	25.20	3	25.45	25.10	0	2,781	0.00%
2019/11/28	8	25.33	0	0.00	25.35	8	2,818	0.28%
2019/11/27	0	0.00	2	25.60	25.50	-2	2,859	-0.07%
2019/11/26	0	0.00	10	25.35	25.30	-10	2,890	-0.35%
2019/11/22	0	0.00	1	25.25	25.10	-1	3,021	-0.03%
2019/11/21	2	25.20	2	25.05	25.25	0	3,095	0.00%
2019/11/20	1	25.15	2	25.13	25.15	-1	3,114	-0.03%
2019/11/19	2	24.98	2	24.90	24.95	0	3,187	0.00%
2019/11/18	1	25.00	4	24.95	25.10	-3	3,234	-0.09%
2019/11/13	0	0.00	1	24.15	24.25	-1	3,420	-0.03%
2019/11/11	1	24.00	0	0.00	23.75	1	3,777	0.03%
2019/11/06	1	24.40	1	24.55	24.40	0	4,191	0.00%
2019/11/04	18	24.82	3	24.65	24.85	15	4,522	0.33%
2019/11/01	2	23.53	0	0.00	23.85	2	4,556	0.04%
2019/10/31	1	24.00	0	0.00	23.80	1	4,603	0.02%
2019/10/29	1	24.40	13	24.10	24.15	-12	4,688	-0.26%
2019/10/28	5	24.73	0	0.00	24.70	5	4,713	0.11%
2019/10/25	0	0.00	32	25.39	25.35	-32	4,689	-0.68%
2019/10/24	0	0.00	1	25.25	25.20	-1	4,740	-0.02%
2019/10/22	2	25.50	1	25.35	25.35	1	5,113	0.02%
2019/10/21	0	0.00	6	25.11	25.50	-6	5,190	-0.12%
2019/10/18	2	25.43	1	25.55	25.30	1	5,302	0.02%
2019/10/17	1	25.25	1	25.30	25.35	0	5,324	0.00%
2019/10/16	0	0.00	2	25.28	25.15	-2	5,375	-0.04%
2019/10/15	2	25.05	0	0.00	24.70	2	5,431	0.04%
2019/10/14	6	24.64	42	24.89	24.95	-36	5,453	-0.66%
2019/10/09	24	25.75	8	25.95	25.65	16	5,363	0.30%
2019/10/08	2	25.83	1	26.10	25.80	1	5,413	0.02%
2019/10/07	31	26.24	0	0.00	26.00	31	5,466	0.57%
2019/10/04	3	26.27	1	26.60	26.15	2	5,900	0.03%
2019/10/03	2	26.35	2	26.45	26.40	0	5,908	0.00%
2019/10/02	0	0.00	42	26.43	26.60	-42	5,923	-0.71%
2019/10/01	13	25.97	1	26.00	25.90	12	5,902	0.20%
2019/09/27	32	26.25	1	26.35	26.25	31	5,875	0.53%
2019/09/26	4	26.91	1	27.05	26.75	3	5,850	0.05%
2019/09/24	0	0.00	30	26.85	26.90	-30	5,796	-0.52%
2019/09/23	31	26.85	30	27.00	26.80	1	5,827	0.02%
2019/09/20	31	26.35	0	0.00	26.55	31	5,942	0.52%
2019/09/19	1	26.55	0	0.00	26.60	1	5,924	0.02%
2019/09/18	0	0.00	30	26.70	26.65	-30	5,998	-0.50%
2019/09/16	34	26.73	0	0.00	26.55	34	6,108	0.56%
2019/09/12	20	27.10	20	27.10	27.05	0	6,061	0.00%
2019/09/10	1	27.15	0	0.00	27.25	1	6,013	0.02%
2019/09/09	0	0.00	2	27.90	27.70	-2	5,964	-0.03%
2019/09/06	0	0.00	4	28.30	28.15	-4	5,927	-0.07%
2019/09/04	2	28.55	1	28.55	28.55	1	5,848	0.02%
2019/09/03	1	28.50	0	0.00	28.55	1	5,846	0.02%
2019/09/02	0	0.00	17	28.56	28.65	-17	5,815	-0.29%
2019/08/30	15	28.35	0	0.00	28.00	15	5,760	0.26%
2019/08/29	2	27.80	11	27.80	27.90	-9	5,720	-0.16%
2019/08/28	11	27.65	11	28.45	27.60	0	5,675	0.00%
2019/08/27	1	27.55	15	27.20	27.65	-14	5,580	-0.25%
2019/08/26	2	27.10	2	26.85	26.85	0	5,536	0.00%
2019/08/23	10	28.15	0	0.00	28.10	10	5,457	0.18%
2019/08/21	3	28.32	2	28.20	28.25	1	5,355	0.02%
2019/08/20	15	28.72	20	29.00	28.30	-5	5,293	-0.09%
2019/08/19	11	28.83	59	28.83	28.85	-48	5,210	-0.92%
2019/08/16	3	28.58	10	28.65	28.65	-7	5,170	-0.14%
2019/08/15	6	28.76	3	28.73	28.75	3	5,126	0.06%
2019/08/14	18	28.67	46	28.84	28.95	-28	5,035	-0.56%
2019/08/13	4	27.90	0	0.00	27.75	4	4,835	0.08%
2019/08/12	167	28.85	165	28.78	28.75	2	4,774	0.04%	大買/大賣/
2019/08/08	10	28.38	5	28.48	28.45	5	4,616	0.11%
2019/08/07	20	28.80	5	28.62	28.05	15	4,537	0.33%
2019/08/06	15	27.05	20	27.66	28.30	-5	4,373	-0.11%
2019/08/05	10	27.15	12	27.39	27.40	-2	4,279	-0.05%
2019/08/02	0	0.00	3	27.30	27.15	-3	4,223	-0.07%
2019/08/01	5	27.65	7	27.29	27.70	-2	4,257	-0.05%
2019/07/31	0	0.00	1	26.85	27.05	-1	4,261	-0.02%
2019/07/30	2	26.73	1	26.35	26.45	1	4,274	0.02%
2019/07/26	0	0.00	6	27.56	27.40	-6	4,281	-0.14%
2019/07/25	17	27.78	20	27.83	27.60	-3	4,335	-0.07%
2019/07/24	16	26.90	11	27.06	27.20	5	4,229	0.12%
2019/07/23	3	26.75	10	27.20	26.85	-7	4,220	-0.17%
2019/07/22	3	26.85	9	26.76	26.85	-6	4,182	-0.14%
2019/07/19	1	26.20	0	0.00	26.25	1	4,201	0.02%
2019/07/18	30	26.43	1	26.40	26.20	29	4,231	0.69%
2019/07/17	2	26.30	11	26.51	26.80	-9	4,239	-0.21%
2019/07/16	0	0.00	21	26.44	26.15	-21	4,296	-0.49%
2019/07/15	16	25.86	25	26.08	26.15	-9	4,274	-0.21%
2019/07/12	19	26.03	20	26.14	26.00	-1	4,254	-0.02%
2019/07/11	3	25.75	0	0.00	25.70	3	4,226	0.07%
2019/07/10	33	26.28	28	26.17	25.60	5	4,243	0.12%
2019/07/03	7	25.30	0	0.00	25.20	7	4,008	0.17%
2019/07/02	0	0.00	1	25.70	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	3	25.60	25.45	-3	4,028	-0.07%
2019/06/28	1	25.05	0	0.00	25.05	1	4,038	0.02%
2019/06/27	13	25.95	14	25.96	25.25	-1	4,034	-0.02%
2019/06/26	0	0.00	2.3	25.69	25.70	-2.3	3,911	-0.06%
2019/06/25	2	25.48	2	25.55	25.35	0	3,926	0.00%
2019/06/24	11	25.08	43	25.33	25.30	-32	3,877	-0.83%
2019/06/21	3	24.63	4	24.61	24.50	-1	3,881	-0.03%
2019/06/20	0	0.00	1	24.25	24.20	-1	3,937	-0.03%
2019/06/19	0	0.00	5	24.15	24.10	-5	4,187	-0.12%
2019/06/17	0	0.00	50	23.80	23.85	-50	4,349	-1.15%
2019/06/11	2	23.85	3	23.90	24.00	-1	4,791	-0.02%
2019/06/05	1	23.00	4	23.16	23.10	-3	4,819	-0.06%
2019/06/04	1	22.80	0	0.00	22.80	1	4,843	0.02%
2019/05/31	1	23.50	2	23.50	23.45	-1	5,027	-0.02%
2019/05/30	0	0.00	0.3	23.20	23.20	-0.3	5,063	-0.01%
2019/05/29	20	22.75	1	22.70	22.60	19	5,109	0.37%
2019/05/28	2	23.23	0	0.00	23.15	2	5,107	0.04%
2019/05/27	30	23.35	0	0.00	23.15	30	5,149	0.58%
2019/05/24	6	23.27	1	23.50	23.25	5	5,207	0.10%
2019/05/23	4	23.79	0	0.00	23.30	4	5,218	0.08%
2019/05/22	1	24.20	1	24.35	24.15	0	5,200	0.00%
2019/05/21	1	24.45	0	0.00	24.45	1	5,226	0.02%
2019/05/20	2	24.33	7	24.49	24.75	-5	5,249	-0.10%
2019/05/17	1	24.25	2	24.53	24.25	-1	5,221	-0.02%
2019/05/16	6	24.72	1	24.80	24.30	5	5,180	0.10%
2019/05/15	33	25.11	4	25.18	25.05	29	5,164	0.56%
2019/05/14	1	23.90	0	0.00	24.80	1	5,107	0.02%
2019/05/13	2	24.78	14	24.48	24.55	-12	5,084	-0.24%
2019/05/10	1	23.75	31	24.31	24.10	-30	5,034	-0.60%
2019/05/09	22	24.48	1	24.55	24.20	21	4,995	0.42%
2019/05/08	9	24.96	1	25.20	25.35	8	4,909	0.16%
2019/05/07	5	25.65	9	25.82	25.70	-4	4,836	-0.08%
2019/05/06	20	25.29	5	25.78	25.10	15	4,785	0.31%
2019/05/03	3	26.25	0	0.00	26.40	3	4,701	0.06%
2019/05/02	21	26.16	17	26.21	26.25	4	4,671	0.09%
2019/04/30	17	26.01	27	25.73	26.00	-10	4,622	-0.22%
2019/04/29	17	25.34	14	25.53	25.00	3	4,407	0.07%
2019/04/26	9	24.84	6	25.00	25.35	3	4,409	0.07%
2019/04/25	16	25.38	5	25.66	25.15	11	4,519	0.24%
2019/04/24	2	25.25	12	25.42	25.45	-10	4,551	-0.22%
2019/04/23	3	24.98	20	24.75	25.20	-17	4,545	-0.37%
2019/04/22	4	24.98	61	25.14	25.10	-57	4,548	-1.25%
2019/04/17	1	24.55	1	24.60	24.55	0	4,630	0.00%
2019/04/16	1	24.85	1	25.00	24.50	0	4,820	0.00%
2019/04/15	1	24.55	2	24.33	24.65	-1	4,989	-0.02%
2019/04/12	1	23.50	1	23.60	23.60	0	4,914	0.00%
2019/04/11	0	0.00	2	24.00	23.70	-2	4,911	-0.04%
2019/04/10	10	24.16	4	24.03	24.10	6	4,887	0.12%
2019/04/09	5	23.69	2	23.70	23.85	3	4,821	0.06%
2019/04/08	6	23.79	1	23.80	23.75	5	4,839	0.10%
2019/04/03	6	23.48	1	23.50	23.50	5	4,805	0.10%
2019/04/02	2	23.40	0	0.00	23.40	2	4,795	0.04%
2019/04/01	5	23.45	2	23.50	23.45	3	4,776	0.06%
2019/03/29	12	23.09	0	0.00	23.00	12	4,726	0.25%
2019/03/28	6	23.04	1	23.00	22.90	5	4,701	0.11%
2019/03/27	2	23.55	1	23.70	23.50	1	4,650	0.02%
2019/03/26	7	23.59	3	23.45	23.40	4	4,622	0.09%
2019/03/25	24	23.82	1	23.80	23.75	23	4,553	0.51%
2019/03/22	28	25.24	49	25.07	24.85	-21	4,557	-0.46%
2019/03/21	17	26.69	54	26.59	26.10	-37	4,316	-0.86%
2019/03/20	6	25.95	5	26.05	26.05	1	4,214	0.02%
2019/03/19	32	26.21	11	26.63	26.10	21	4,218	0.50%
2019/03/18	36	26.19	17	26.19	26.50	19	4,208	0.45%
2019/03/15	1	25.15	10	25.35	25.15	-9	4,001	-0.22%
2019/03/14	25	25.69	1	25.70	25.35	24	3,996	0.60%
2019/03/13	0	0.00	1	25.35	25.35	-1	3,949	-0.03%
2019/03/12	6	25.35	7	25.13	25.05	-1	3,954	-0.03%
2019/03/11	1	24.80	6	25.02	24.80	-5	3,997	-0.13%
2019/03/08	0	0.00	1	24.60	24.75	-1	4,017	-0.02%
2019/03/07	19	25.37	2	25.45	25.10	17	4,007	0.42%
2019/03/06	5	25.34	1	25.70	25.70	4	3,941	0.10%
2019/03/05	1	25.05	0	0.00	24.85	1	3,870	0.03%
2019/03/04	0	0.00	5	24.96	25.00	-5	3,847	-0.13%
2019/02/27	6	24.08	14	24.30	24.55	-8	3,807	-0.21%
2019/02/26	3	24.50	12	24.63	24.50	-9	3,815	-0.24%
2019/02/25	4	25.11	7	25.27	24.95	-3	3,835	-0.08%
2019/02/21	0	0.00	1	24.95	24.80	-1	3,830	-0.03%
2019/02/20	5	24.30	53	24.50	24.50	-48	3,817	-1.26%
2019/02/19	26	24.54	0	0.00	24.70	26	3,789	0.69%
2019/02/18	30	24.90	0	0.00	24.80	30	3,808	0.79%
2019/02/15	1	24.95	7	24.62	24.80	-6	3,812	-0.16%
2019/02/14	11	25.09	5	25.10	24.80	6	3,805	0.16%
2019/02/13	10	25.00	0	0.00	24.95	10	3,803	0.26%
2019/01/30	1	24.70	0	0.00	24.60	1	3,776	0.03%
2019/01/29	5	24.30	0	0.00	24.45	5	3,774	0.13%
2019/01/25	2	24.90	2	24.70	24.65	0	3,756	0.00%
2019/01/24	0	0.00	3	24.65	24.65	-3	3,746	-0.08%
2019/01/23	1	24.70	1	24.75	24.80	0	3,737	0.00%
2019/01/21	0	0.00	1	25.25	25.35	-1	3,653	-0.03%
2019/01/18	2	25.15	1	25.25	25.30	1	3,642	0.03%
2019/01/17	48	25.62	1	25.30	25.30	47	3,618	1.30%
2019/01/16	11	25.66	44	25.91	26.10	-33	3,458	-0.95%
2019/01/15	2	25.03	8	25.36	25.05	-6	3,279	-0.18%
2019/01/14	32	24.87	1	24.65	24.85	31	3,222	0.96%
2019/01/11	3	25.18	3	25.37	25.10	0	3,158	0.00%
2019/01/10	2	25.40	2	25.53	25.75	0	3,087	0.00%
2019/01/09	3	25.70	14	25.62	25.50	-11	3,015	-0.36%
2019/01/08	16	25.00	15	24.97	25.45	1	2,864	0.03%
2019/01/07	12	24.22	26	24.10	24.50	-14	2,643	-0.53%
2019/01/04	1	22.15	5	22.00	22.70	-4	2,411	-0.17%
2019/01/03	5	22.85	0	0.00	22.75	5	2,429	0.21%
2019/01/02	5	23.50	1	23.30	23.00	4	2,447	0.16%
2018/12/27	2	23.15	5	23.38	22.90	-3	2,451	-0.12%
2018/12/26	2	22.65	0	0.00	22.25	2	2,410	0.08%
2018/12/24	1	23.05	3	22.80	23.05	-2	2,406	-0.08%
2018/12/21	2	22.13	0	0.00	22.50	2	2,488	0.08%
2018/12/20	3	22.43	2	22.35	22.30	1	2,499	0.04%
2018/12/18	3	22.70	3	22.83	22.75	0	2,476	0.00%
2018/12/17	43	24.04	56	23.35	23.00	-13	2,441	-0.53%
2018/12/14	0	0.00	1	23.00	23.15	-1	2,315	-0.04%
2018/12/13	1	23.10	3	23.00	23.05	-2	2,299	-0.09%
2018/12/12	5	22.92	6	22.83	23.00	-1	2,257	-0.04%
2018/12/11	2	22.70	42	22.70	22.80	-40	2,201	-1.82%
2018/12/10	1	21.75	1	21.95	21.55	0	2,095	0.00%
2018/12/07	2	21.93	4	22.05	22.15	-2	2,086	-0.10%
2018/12/06	4	21.86	0	0.00	21.30	4	2,067	0.19%
2018/12/05	5	22.14	1	22.30	22.25	4	2,033	0.20%
2018/12/04	24	22.59	38	22.89	22.45	-14	2,034	-0.69%
2018/12/03	6	22.10	0	0.00	22.10	6	1,968	0.30%
2018/11/30	0	0.00	1	21.50	21.60	-1	1,946	-0.05%
2018/11/28	2	21.35	2	21.45	21.45	0	1,902	0.00%
2018/11/27	0	0.00	1	21.00	20.95	-1	1,876	-0.05%
2018/11/26	0	0.00	2	20.80	20.80	-2	1,855	-0.11%
2018/11/23	20	20.41	0	0.00	20.10	20	1,839	1.09%
2018/11/22	1	21.30	2	21.38	20.80	-1	1,808	-0.06%
2018/11/21	2	20.90	1	20.95	21.00	1	1,804	0.06%
2018/11/20	2	20.50	2	20.75	20.75	0	1,819	0.00%
2018/11/19	1	20.50	1	20.50	20.45	0	1,782	0.00%
2018/11/15	2	20.00	2	19.93	19.90	0	1,753	0.00%
2018/11/14	0	0.00	1	19.50	19.85	-1	1,708	-0.06%
2018/11/13	1	18.70	0	0.00	19.35	1	1,723	0.06%
2018/11/09	0	0.00	1	19.90	19.80	-1	1,791	-0.06%
2018/11/05	8.3	19.02	1	19.10	19.00	7.3	2,079	0.35%
2018/11/02	3	18.80	0	0.00	18.95	3	2,120	0.14%
2018/11/01	0	0.00	1	18.50	18.55	-1	2,130	-0.05%
2018/10/30	1	17.80	0	0.00	17.80	1	2,173	0.05%
2018/10/29	6	17.45	0	0.00	17.20	6	2,410	0.25%
2018/10/25	1	17.15	41	17.18	17.15	-40	2,460	-1.63%
2018/10/24	0	0.00	5	18.40	18.40	-5	2,454	-0.20%
2018/10/23	11	18.63	0	0.00	18.45	11	2,473	0.44%
2018/10/22	1	18.90	0	0.00	19.05	1	2,509	0.04%
2018/10/19	2	18.48	1	19.10	19.10	1	2,525	0.04%
2018/10/18	0	0.00	1	19.00	18.80	-1	2,543	-0.04%
2018/10/16	2	18.70	0	0.00	18.60	2	2,626	0.08%
2018/10/15	0	0.00	5	18.10	18.15	-5	2,671	-0.19%
2018/10/12	0	0.00	1	17.85	18.10	-1	2,776	-0.04%
2018/10/11	5	18.05	0	0.00	18.00	5	3,116	0.16%
2018/10/09	1	20.10	0	0.00	20.00	1	3,134	0.03%
2018/10/05	2	20.85	1	20.70	20.65	1	3,690	0.03%
2018/10/04	1	21.70	1	21.65	21.50	0	3,714	0.00%
2018/10/03	5	22.43	0	0.00	22.10	5	3,767	0.13%
2018/10/02	1	22.50	0	0.00	22.50	1	3,818	0.03%
2018/10/01	20	22.95	0	0.00	22.90	20	3,853	0.52%
2018/09/28	2	23.50	3	23.42	23.30	-1	3,882	-0.03%
2018/09/26	0	0.00	0.1	22.50	22.50	-0.1	4,218	0.00%
2018/09/17	1	22.05	0	0.00	22.15	1	4,438	0.02%
2018/09/14	0	0.00	4	22.11	22.15	-4	4,472	-0.09%
2018/09/12	1	21.15	0	0.00	21.15	1	4,668	0.02%
2018/09/07	1	22.00	0	0.00	21.60	1	4,720	0.02%
2018/09/06	0	0.00	5	22.45	22.25	-5	4,733	-0.11%
2018/08/30	0	0.00	3	23.15	22.90	-3	5,186	-0.06%
2018/08/28	8	23.14	0	0.00	22.95	8	5,366	0.15%
2018/08/27	4	22.94	3	22.88	23.00	1	5,638	0.02%
2018/08/22	0	0.00	2	22.05	21.85	-2	5,857	-0.03%
2018/08/21	2	21.90	0	0.00	22.10	2	5,885	0.03%
2018/08/20	2	21.60	8	21.45	21.60	-6	5,914	-0.10%
2018/08/16	4	21.80	1	22.20	22.00	3	5,863	0.05%
2018/08/15	1	22.25	33	22.58	22.20	-32	5,832	-0.55%
2018/08/14	8	23.14	12	23.35	23.05	-4	5,802	-0.07%
2018/08/13	24	24.26	37	24.36	23.60	-13	5,750	-0.23%
2018/08/10	11	26.37	1	26.50	26.15	10	5,663	0.18%
2018/08/09	8	26.12	0	0.00	26.05	8	5,778	0.14%
2018/08/08	11	26.60	0	0.00	26.55	11	5,753	0.19%
2018/08/06	25	27.19	0	0.00	27.15	25	5,724	0.44%
2018/08/03	42	27.49	36	27.58	27.35	6	5,726	0.10%
2018/08/02	1	26.90	8	26.93	26.85	-7	5,497	-0.13%
2018/08/01	0	0.00	3	26.80	26.80	-3	5,461	-0.05%
2018/07/31	0	0.00	3	26.85	26.90	-3	5,450	-0.06%
2018/07/27	0	0.00	10	27.08	27.25	-10	5,423	-0.18%
2018/07/26	0	0.00	2	26.60	26.55	-2	5,382	-0.04%
2018/07/25	16	26.65	1	26.60	26.60	15	5,360	0.28%
2018/07/23	16	26.65	2	26.75	26.55	14	5,329	0.26%
2018/07/20	7	27.22	3	27.25	27.05	4	5,289	0.08%
2018/07/19	46	27.41	5	27.49	27.45	41	5,251	0.78%
2018/07/18	11	28.64	31	28.52	27.90	-20	5,190	-0.39%
2018/07/17	1	27.55	20	27.56	27.50	-19	4,869	-0.39%
2018/07/16	6	27.90	57	28.03	28.00	-51	4,833	-1.06%
2018/07/13	31	28.53	41	28.46	28.45	-10	4,685	-0.21%
2018/07/12	45	27.75	51	27.80	27.80	-6	4,325	-0.14%
2018/07/10	0	0.00	3	27.30	27.90	-3	4,296	-0.07%
2018/07/09	4	27.43	2	27.35	27.20	2	4,301	0.05%
2018/07/06	1	27.15	0	0.00	27.05	1	4,281	0.02%
2018/07/05	5	27.14	0	0.00	27.00	5	4,321	0.12%
2018/07/04	11	28.11	12	28.38	27.90	-1	4,324	-0.02%
2018/07/03	0	0.00	10	27.15	27.15	-10	4,011	-0.25%
2018/07/02	1	26.90	0	0.00	26.85	1	4,016	0.02%
2018/06/29	1	27.30	3	27.37	27.25	-2	3,991	-0.05%
2018/06/27	10	26.30	0	0.00	26.10	10	3,951	0.25%
2018/06/26	10	26.10	2	26.05	26.20	8	3,973	0.20%
2018/06/25	2	26.75	1	26.75	26.70	1	3,974	0.03%
2018/06/22	14	27.39	4	27.28	27.15	10	4,015	0.25%
2018/06/21	17	27.74	17	27.65	27.95	0	3,998	0.00%
2018/06/20	20	26.96	10	27.00	27.45	10	3,963	0.25%
2018/06/19	16	27.29	2	27.33	27.20	14	4,013	0.35%
2018/06/15	0	0.00	1	27.40	27.50	-1	4,095	-0.02%
2018/06/13	2	27.45	4	27.70	27.60	-2	4,174	-0.05%
2018/06/12	2	27.90	28	27.86	27.85	-26	4,166	-0.62%
2018/06/11	13	27.34	1	27.50	27.40	12	4,093	0.29%
2018/06/08	1	27.80	4	28.05	27.70	-3	4,127	-0.07%
2018/06/07	4	27.90	8	27.78	27.65	-4	4,144	-0.10%
2018/06/06	10	27.20	4	27.25	27.35	6	4,114	0.15%
2018/06/05	10	27.26	31	27.04	27.00	-21	4,531	-0.46%
2018/06/04	15	28.13	4	28.20	28.05	11	4,582	0.24%
2018/06/01	3	26.97	3	27.23	27.35	0	4,392	0.00%
2018/05/31	1	26.25	0	0.00	26.50	1	4,412	0.02%
2018/05/30	1	25.95	1	25.90	25.90	0	4,538	0.00%
2018/05/28	4	26.20	4	26.05	26.05	0	4,630	0.00%
2018/05/25	4	25.40	1	25.55	25.35	3	4,770	0.06%
2018/05/24	0	0.00	1	25.35	25.35	-1	4,822	-0.02%
2018/05/23	14	25.75	1	25.90	25.60	13	4,885	0.27%
2018/05/22	1	25.90	15	25.91	25.75	-14	4,910	-0.29%
2018/05/21	0	0.00	2	25.65	25.70	-2	5,034	-0.04%
2018/05/18	19	25.49	10	25.68	25.40	9	5,176	0.17%
2018/05/17	19	25.68	23	25.34	26.10	-4	5,161	-0.08%
2018/05/16	1	24.35	3	24.50	24.50	-2	5,055	-0.04%
2018/05/15	10	24.15	0	0.00	24.25	10	5,119	0.20%
2018/05/14	0	0.00	8	23.99	24.00	-8	5,303	-0.15%
2018/05/11	2	24.15	2	24.45	24.10	0	5,357	0.00%
2018/05/10	0	0.00	1	24.05	23.95	-1	5,360	-0.02%
2018/05/07	0	0.00	1	24.05	24.00	-1	5,554	-0.02%
2018/04/30	0	0.00	3	23.75	24.15	-3	6,075	-0.05%
2018/04/27	65	23.70	0	0.00	23.70	65	6,376	1.02%
2018/04/26	3	24.00	8	24.10	23.55	-5	6,682	-0.07%
2018/04/24	10	24.08	10	24.25	23.90	0	7,255	0.00%
2018/04/19	3	25.70	0	0.00	25.50	3	7,480	0.04%
2018/04/18	2	25.50	0	0.00	25.50	2	7,755	0.03%
2018/04/17	1	25.80	0	0.00	25.80	1	7,945	0.01%
2018/04/16	3	26.85	0	0.00	26.60	3	8,233	0.04%
2018/04/13	0	0.00	3	26.50	26.75	-3	8,566	-0.04%
2018/04/12	3	26.22	0	0.00	26.25	3	9,242	0.03%
2018/04/11	0	0.00	50	26.63	26.70	-50	10,411	-0.48%
2018/04/10	4	26.39	1	26.55	26.55	3	11,292	0.03%
2018/04/09	2	25.35	0	0.00	25.25	2	11,603	0.02%
2018/04/03	2	26.13	0	0.00	25.85	2	11,754	0.02%
2018/03/30	5	27.17	1	27.40	27.05	4	11,829	0.03%
2018/03/29	0	0.00	1	27.20	27.00	-1	11,807	-0.01%
2018/03/28	1	27.20	6	27.25	27.00	-5	11,817	-0.04%
2018/03/27	0	0.00	3	27.53	27.50	-3	11,825	-0.03%
2018/03/23	10	26.63	0	0.00	26.75	10	11,831	0.08%
2018/03/22	1	27.70	0	0.00	27.35	1	11,738	0.01%
2018/03/21	3	27.32	9	27.69	27.85	-6	11,692	-0.05%
2018/03/20	4	27.38	0	0.00	27.15	4	11,863	0.03%
2018/03/16	2	28.20	3	28.37	28.20	-1	11,875	-0.01%
2018/03/15	3	27.85	0	0.00	28.05	3	11,917	0.03%
2018/03/14	7	28.10	0	0.00	27.95	7	11,906	0.06%
2018/03/13	4	28.41	1	28.35	28.45	3	11,883	0.03%
2018/03/12	7.3	28.55	0	0.00	28.35	7.3	11,841	0.06%
2018/03/09	24	29.52	28	30.01	29.20	-4	11,816	-0.03%
2018/03/08	3	28.78	0	0.00	28.75	3	11,452	0.03%
2018/03/07	9	28.43	3	28.47	28.50	6	11,450	0.05%
2018/03/06	13	28.90	12	28.96	28.75	1	11,513	0.01%
2018/03/05	11	28.52	1	28.95	28.45	10	11,389	0.09%
2018/03/02	3	27.70	0	0.00	28.15	3	11,353	0.03%
2018/03/01	1	27.30	0	0.00	27.95	1	11,737	0.01%
2018/02/27	7	28.12	8	27.96	27.80	-1	11,967	-0.01%
2018/02/26	1	27.10	1	27.70	27.00	0	12,038	0.00%
2018/02/23	0	0.00	1	27.60	27.45	-1	12,002	-0.01%
2018/02/22	0	0.00	10	27.15	27.25	-10	11,994	-0.08%
2018/02/21	15	26.52	9	26.67	27.50	6	11,995	0.05%
2018/02/12	25	25.63	27	25.38	25.45	-2	11,913	-0.02%
2018/02/09	15	24.56	9	24.81	25.00	6	11,890	0.05%
2018/02/08	2	25.05	1	25.05	25.10	1	11,927	0.01%
2018/02/07	6	25.81	21	25.70	25.25	-15	11,965	-0.13%
2018/02/06	13	25.26	22	25.60	25.10	-9	12,043	-0.07%
2018/02/05	4	26.94	2	26.98	27.40	2	12,214	0.02%
2018/02/02	4	27.95	0	0.00	27.95	4	12,207	0.03%
2018/02/01	11	28.30	2	28.40	27.95	9	12,226	0.07%
2018/01/31	0	0.00	2	27.65	28.10	-2	12,282	-0.02%
2018/01/30	7	28.16	2	28.75	28.05	5	12,234	0.04%
2018/01/29	7	28.26	41	28.35	28.40	-34	12,159	-0.28%
2018/01/26	18	27.95	11	27.96	27.70	7	12,089	0.06%
2018/01/25	34	28.38	1	28.95	28.10	33	11,968	0.28%
2018/01/24	3	28.87	1	29.15	29.30	2	11,793	0.02%
2018/01/23	45	29.62	6	29.42	29.05	39	11,701	0.33%
2018/01/22	24	30.94	8	30.97	30.30	16	11,422	0.14%
2018/01/19	16	30.50	30	30.54	30.70	-14	11,212	-0.12%
2018/01/18	11	29.59	0	0.00	29.35	11	10,752	0.10%
2018/01/17	11	29.50	0	0.00	29.45	11	10,698	0.10%
2018/01/16	11	29.66	13	29.77	29.50	-2	10,612	-0.02%
2018/01/15	13	29.47	2	30.20	29.35	11	10,510	0.10%
2018/01/12	24	30.31	20	30.16	30.05	4	10,468	0.04%
2018/01/11	8	29.56	22	29.48	29.55	-14	10,156	-0.14%
2018/01/10	24	29.64	24	29.48	29.10	0	9,979	0.00%
2018/01/09	24	30.03	39	29.64	30.20	-15	9,679	-0.15%
2018/01/08	45	31.41	98	31.12	30.60	-53	9,315	-0.57%
2018/01/05	139.5	30.48	72	30.72	31.20	67.5	8,612	0.78%	大買/
2018/01/04	49	28.18	55	28.08	28.95	-6	7,454	-0.08%
2018/01/03	39	26.35	35	26.47	26.35	4	6,544	0.06%
2018/01/02	26	25.79	4	25.81	25.95	22	6,204	0.35%