康舒 (6282)-新光-高雄券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
37.20
漲跌
▲0.15
漲幅
+0.40%
成交量
3,890張
產業
上市電子零組件類股
914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

康舒 (6282)籌碼相關－新光-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

新光-高雄券商分點個股進出
新光-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
2024/06/12	19.2	37.06	4	37.18	37.05	15.2	6,263	0.24%
2024/06/11	6.4	37.74	7	38.24	37.70	-0.7	6,231	-0.01%
2024/06/07	2.3	37.37	16	37.57	37.60	-13.7	6,280	-0.22%
2024/06/06	8	37.11	5	36.90	36.90	3	6,282	0.05%
2024/06/05	15.2	37.05	5	37.55	36.90	10.2	6,255	0.16%
2024/06/04	2.2	37.31	0	0.00	37.25	2.2	6,320	0.04%
2024/06/03	3	37.35	0	0.00	37.40	3	6,447	0.05%
2024/05/31	0.1	37.50	7	37.59	37.50	-6.9	6,503	-0.11%
2024/05/30	2	37.40	2	38.15	37.40	0	6,558	0.00%
2024/05/29	3	37.90	3	37.95	37.70	0	6,636	0.00%
2024/05/28	1	37.61	16.3	37.94	38.10	-15.3	6,861	-0.22%
2024/05/27	2.3	37.50	29	37.39	37.65	-26.8	7,290	-0.37%
2024/05/24	14.5	36.46	3.1	36.44	36.40	11.4	7,376	0.15%
2024/05/23	13.2	37.22	4	37.20	37.15	9.2	7,327	0.13%
2024/05/22	14.1	37.80	9	37.83	37.75	5.1	7,490	0.07%
2024/05/21	4.1	37.85	5	38.05	38.00	-0.9	7,636	-0.01%
2024/05/20	9	37.66	2.7	37.69	37.60	6.3	8,194	0.08%
2024/05/17	3.2	37.42	0	0.00	37.45	3.2	8,902	0.04%
2024/05/16	0	0.00	2	37.45	37.35	-2	9,344	-0.02%
2024/05/15	12.2	37.48	2	37.25	37.10	10.2	9,841	0.10%
2024/05/14	3.6	37.29	0	0.00	37.35	3.6	10,085	0.04%
2024/05/13	9.1	37.32	2	37.35	37.20	7.1	10,200	0.07%
2024/05/10	1.3	37.33	0	0.00	37.55	1.3	10,370	0.01%
2024/05/09	12.5	37.57	1	37.60	37.30	11.5	10,844	0.11%
2024/05/08	9.9	37.32	4.1	37.33	37.95	5.8	10,925	0.05%
2024/05/07	12.6	38.20	3	38.35	38.30	9.6	11,028	0.09%
2024/05/06	21.3	38.77	1	39.10	38.90	20.3	11,092	0.18%
2024/05/03	9.1	39.53	0	0.00	39.35	9.1	10,976	0.08%
2024/05/02	2	39.53	1.2	39.59	40.00	0.8	10,957	0.01%
2024/04/30	1.1	39.81	0	0.00	39.75	1.1	10,972	0.01%
2024/04/29	2.1	39.55	0.1	39.80	39.90	2	10,992	0.02%
2024/04/26	4.5	39.60	6.1	39.62	39.50	-1.6	10,984	-0.01%
2024/04/25	0	0.00	2.1	40.00	39.85	-2.1	10,967	-0.02%
2024/04/24	8.1	39.60	12	39.83	40.40	-3.9	10,947	-0.04%
2024/04/23	6.4	39.39	3	39.28	38.85	3.4	10,931	0.03%
2024/04/22	2.1	40.24	4	40.38	39.35	-1.9	10,877	-0.02%
2024/04/19	8.1	39.77	19	39.83	39.50	-11	10,745	-0.10%
2024/04/18	13.3	40.95	36.7	40.87	40.40	-23.4	10,615	-0.22%
2024/04/17	8	39.91	22.1	40.28	40.75	-14.1	10,474	-0.13%
2024/04/16	5.3	38.58	33	38.54	38.30	-27.7	10,305	-0.27%
2024/04/15	6	40.01	11.6	40.04	39.90	-5.6	10,315	-0.05%
2024/04/12	27.2	40.28	18.5	40.37	40.45	8.7	10,271	0.08%
2024/04/11	24.7	40.10	29	40.09	40.25	-4.3	10,156	-0.04%
2024/04/10	4.3	39.14	4	39.55	39.20	0.3	9,981	0.00%
2024/04/09	3.2	38.80	3	38.93	39.00	0.2	10,013	0.00%
2024/04/08	13.1	38.50	3	38.45	38.50	10.1	10,015	0.10%
2024/04/03	1.1	38.95	37	38.86	38.85	-35.9	10,019	-0.36%
2024/04/02	2.1	39.03	2.5	38.97	39.10	-0.4	10,097	0.00%
2024/04/01	1	39.15	4	39.51	39.40	-3	10,145	-0.03%
2024/03/29	7	38.79	2	38.75	38.75	5	10,193	0.05%
2024/03/28	3.1	38.94	2	38.90	38.90	1.1	10,175	0.01%
2024/03/27	21.3	39.11	4	39.19	39.00	17.3	10,146	0.17%
2024/03/26	7.8	39.76	7	39.29	39.15	0.8	10,103	0.01%
2024/03/25	35	40.15	9	39.87	39.90	26	10,099	0.26%
2024/03/22	2	40.25	0	40.55	40.20	2	10,107	0.02%
2024/03/21	2.5	40.19	1	40.10	40.30	1.5	10,097	0.01%
2024/03/20	35	39.91	0	39.75	39.65	35	10,091	0.35%
2024/03/19	6	39.91	7	39.96	39.80	-1	10,154	-0.01%
2024/03/18	12	39.46	1	39.65	39.65	11	10,366	0.11%
2024/03/15	3	39.20	12	39.31	39.80	-9	10,478	-0.09%
2024/03/14	2.9	39.25	4	39.28	39.20	-1.1	10,726	-0.01%
2024/03/13	10.2	39.32	2	39.80	39.05	8.2	10,774	0.08%
2024/03/12	3	40.30	4.2	40.44	40.30	-1.2	10,779	-0.01%
2024/03/11	14	39.92	1.5	40.05	40.00	12.5	10,904	0.11%
2024/03/08	7.1	39.68	3.2	39.96	39.85	4	11,025	0.04%
2024/03/07	9.1	40.27	3	40.35	40.00	6.1	11,118	0.05%
2024/03/06	10	41.25	3	41.50	41.10	7	11,233	0.06%
2024/03/05	20.1	41.89	9	41.61	41.60	11.1	11,387	0.10%
2024/03/04	22.4	42.34	18.1	41.86	41.80	4.3	11,485	0.04%
2024/03/01	13.2	42.30	20.2	42.39	42.25	-7	11,617	-0.06%
2024/02/29	16.4	41.21	40.8	41.70	42.60	-24.4	11,708	-0.21%
2024/02/27	19.3	39.97	9.8	39.91	39.50	9.5	11,723	0.08%
2024/02/26	9.2	40.62	1.3	40.61	40.60	7.9	13,446	0.06%
2024/02/23	26	40.81	49	40.97	40.55	-23	15,113	-0.15%
2024/02/22	14.1	41.44	13	41.53	41.50	1.1	15,239	0.01%
2024/02/21	78.5	42.37	40.3	41.87	41.45	38.2	15,179	0.25%
2024/02/20	51.2	43.73	250.1	44.65	42.85	-198.9	14,721	-1.35%	大賣/鉅額交易
2024/02/19	62.7	43.76	126.4	43.85	43.85	-63.7	14,197	-0.45%	大賣/
2024/02/16	28.4	43.40	62	43.45	43.55	-33.7	13,967	-0.24%
2024/02/15	20	41.88	22.7	42.34	42.20	-2.7	13,696	-0.02%
2024/02/05	5.2	41.77	6.5	41.23	41.70	-1.3	13,589	-0.01%
2024/02/02	16.6	41.64	6.2	41.88	41.35	10.4	13,461	0.08%
2024/02/01	36	41.86	50.9	42.04	42.00	-14.9	13,292	-0.11%
2024/01/31	6	41.08	14.1	40.93	40.80	-8.1	12,842	-0.06%
2024/01/30	21.2	41.04	22.2	41.13	40.50	-1	12,741	-0.01%
2024/01/29	307	40.64	14	40.14	40.65	293	12,517	2.34%	大買/鉅額交易
2024/01/26	0	39.20	6	39.40	38.90	-6	12,381	-0.05%
2024/01/25	1	39.40	0	0.00	39.35	1	12,422	0.01%
2024/01/24	1	39.85	0	0.00	39.85	1	12,460	0.01%
2024/01/23	0	40.05	3	39.80	40.05	-3	12,528	-0.02%
2024/01/22	0.3	39.42	11	39.18	39.45	-10.7	12,543	-0.09%
2024/01/19	1	38.65	9	38.87	38.85	-8	12,579	-0.06%
2024/01/18	2.2	37.64	1.1	37.76	38.30	1.2	12,595	0.01%
2024/01/17	9	38.01	0	0.00	37.90	9	12,633	0.07%
2024/01/16	2	38.80	10.4	38.85	38.85	-8.4	12,610	-0.07%
2024/01/15	1	39.25	0.4	39.45	39.35	0.6	12,657	0.00%
2024/01/12	0	39.01	25	39.45	38.95	-25	12,760	-0.20%
2024/01/11	8.2	39.78	33	39.64	39.45	-24.9	12,847	-0.19%
2024/01/10	6	38.54	0	0.00	38.75	6	12,892	0.05%
2024/01/09	12.3	38.98	9	39.14	38.90	3.3	12,968	0.03%
2024/01/08	0	39.85	0	0.00	39.90	0	13,101	0.00%
2024/01/05	26.7	39.74	0	0.00	39.65	26.7	13,182	0.20%
2024/01/04	3	39.88	1	39.80	39.75	2	13,377	0.02%
2024/01/03	5.1	40.25	2	40.13	40.10	3.1	13,467	0.02%
2024/01/02	2	40.98	2	41.30	40.85	0	13,473	0.00%
2023/12/29	2	41.08	36.6	41.44	41.10	-34.6	13,509	-0.26%
2023/12/28	8	41.49	8	41.36	41.25	0	13,529	0.00%
2023/12/27	7	41.28	6.3	41.24	40.90	0.7	13,590	0.01%
2023/12/26	7.1	41.16	8.1	41.27	41.30	-1	13,787	-0.01%
2023/12/25	10.5	41.03	6	40.64	40.50	4.5	13,817	0.03%
2023/12/22	12	40.41	2	40.70	40.45	10	13,842	0.07%
2023/12/21	5.2	40.56	9	40.56	40.55	-3.8	13,877	-0.03%
2023/12/20	27.1	40.55	9	40.50	40.90	18.1	13,918	0.13%
2023/12/19	24	39.96	22	39.80	40.00	2	13,976	0.01%
2023/12/18	4.5	40.46	2.1	40.40	40.05	2.5	14,091	0.02%
2023/12/15	6	40.86	5	40.66	40.50	1	14,169	0.01%
2023/12/14	2	40.63	15.5	40.59	40.55	-13.5	14,320	-0.09%
2023/12/13	42.5	40.37	12	40.29	40.05	30.5	14,340	0.21%
2023/12/12	39.2	41.52	16	41.62	41.25	23.2	14,203	0.16%
2023/12/11	51.6	42.51	23	42.95	42.00	28.5	14,209	0.20%
2023/12/08	6.5	42.06	5	41.93	41.75	1.5	14,044	0.01%
2023/12/07	10.4	42.12	10.7	42.05	41.80	-0.4	14,679	0.00%
2023/12/06	16.2	41.84	11.1	42.01	41.50	5.1	14,734	0.03%
2023/12/05	13.1	41.41	16	41.16	41.60	-2.9	14,713	-0.02%
2023/12/04	15.7	41.61	20	41.49	41.25	-4.3	14,650	-0.03%
2023/12/01	21.4	42.58	24.1	42.45	42.10	-2.7	14,631	-0.02%
2023/11/30	21.3	42.18	4.5	42.02	41.90	16.7	14,758	0.11%
2023/11/29	14.1	41.92	8	41.91	41.65	6.1	14,853	0.04%
2023/11/28	21.1	41.91	17.1	41.93	41.80	4	15,043	0.03%
2023/11/27	29.1	42.68	9.1	42.86	42.30	20	14,918	0.13%
2023/11/24	57.1	43.61	62.3	43.61	43.70	-5.2	14,718	-0.04%
2023/11/23	447.9	44.75	409.4	44.56	43.75	38.6	14,331	0.27%	大買/大賣/
2023/11/22	269.5	43.08	253.5	43.59	44.10	15.9	12,667	0.13%	大買/大賣/
2023/11/21	21.4	40.34	17	40.50	40.70	4.4	11,159	0.04%
2023/11/20	5.3	39.46	1	39.25	39.45	4.3	11,274	0.04%
2023/11/17	6.2	38.86	4	39.03	38.95	2.2	11,838	0.02%
2023/11/16	33.4	39.25	50	39.01	39.45	-16.6	12,003	-0.14%
2023/11/15	20.1	38.15	10.4	38.41	38.35	9.7	11,935	0.08%
2023/11/14	8	37.43	2	37.38	37.15	6	12,047	0.05%
2023/11/13	26	37.93	22	38.21	38.40	4	12,162	0.03%
2023/11/10	13	39.11	12	39.11	39.10	1	12,194	0.01%
2023/11/09	7	39.16	3	39.07	39.00	4	12,456	0.03%
2023/11/08	18.1	39.90	17.4	39.71	39.55	0.7	12,864	0.01%
2023/11/07	17.7	39.59	14	39.29	39.20	3.7	13,105	0.03%
2023/11/06	2.6	39.40	4	39.51	39.55	-1.4	14,180	-0.01%
2023/11/03	10.2	38.97	7	38.96	38.80	3.2	14,553	0.02%
2023/11/02	4	38.65	3	38.67	38.60	1	14,975	0.01%
2023/11/01	4.3	37.95	4	37.98	38.00	0.3	15,472	0.00%
2023/10/31	13.3	38.77	11	38.38	38.00	2.3	15,773	0.01%
2023/10/30	2.1	39.47	3.8	39.43	39.20	-1.7	16,754	-0.01%
2023/10/27	9.1	38.75	1	38.85	38.55	8.1	17,835	0.05%
2023/10/26	8.2	39.05	2	39.15	38.95	6.2	19,965	0.03%
2023/10/25	11.6	39.91	3	40.15	39.70	8.6	20,822	0.04%
2023/10/24	11	39.88	6	39.73	40.00	5	21,932	0.02%
2023/10/23	18.4	39.65	25	39.48	39.50	-6.6	22,787	-0.03%
2023/10/20	13	39.23	11	39.11	39.40	2	23,267	0.01%
2023/10/19	9.1	39.64	5	39.70	39.70	4.1	23,658	0.02%
2023/10/18	17.9	40.05	14	40.08	39.95	3.9	24,055	0.02%
2023/10/17	18	41.17	10	41.15	40.70	8	24,732	0.03%
2023/10/16	18.1	41.68	11	41.20	41.45	7.1	25,612	0.03%
2023/10/13	6.1	43.40	2.4	42.97	42.80	3.7	27,961	0.01%
2023/10/12	10.2	43.53	7.1	43.72	43.45	3.1	30,081	0.01%
2023/10/11	12.4	42.96	12	42.80	42.35	0.4	30,210	0.00%
2023/10/06	11.3	43.88	19	43.72	43.70	-7.7	30,670	-0.03%
2023/10/05	12.8	44.47	11.2	44.67	44.30	1.6	31,388	0.01%
2023/10/04	9.7	43.67	17	43.64	43.85	-7.3	31,815	-0.02%
2023/10/03	36	44.74	17.2	44.45	44.20	18.8	32,722	0.06%
2023/10/02	24.6	44.95	25.2	45.05	45.45	-0.6	33,628	0.00%
2023/09/28	11.4	43.80	13.6	44.00	43.70	-2.2	34,336	-0.01%
2023/09/27	21.2	42.93	16	42.80	43.10	5.2	35,761	0.01%
2023/09/26	10.3	43.40	6.3	43.48	43.20	4	37,794	0.01%
2023/09/25	1.1	43.60	1.2	43.48	43.45	0	38,974	0.00%
2023/09/22	14.1	42.90	6	42.85	43.50	8.1	39,302	0.02%
2023/09/21	38.5	42.52	18	42.91	42.60	20.5	39,267	0.05%
2023/09/20	12.1	43.52	14.2	43.35	43.15	-2.1	39,189	-0.01%
2023/09/19	30.1	44.14	8.3	44.03	43.40	21.8	39,311	0.06%
2023/09/18	20.5	45.07	16	45.05	44.65	4.5	39,690	0.01%
2023/09/15	26.2	45.88	19.1	45.89	45.75	7.2	40,063	0.02%
2023/09/14	9	45.56	5	45.56	45.70	3.9	40,128	0.01%
2023/09/13	9.3	45.23	12.2	44.99	45.05	-2.9	40,247	-0.01%
2023/09/12	98.2	46.76	77.7	46.03	45.40	20.6	40,652	0.05%
2023/09/11	17.1	45.07	8.1	44.82	44.85	9	40,603	0.02%
2023/09/08	20.4	46.25	13	46.01	45.80	7.4	40,753	0.02%
2023/09/07	10.4	47.14	5.1	47.07	47.00	5.3	40,959	0.01%
2023/09/06	13.7	47.34	21.6	47.47	47.35	-7.9	41,183	-0.02%
2023/09/05	37.6	47.13	40.6	47.01	47.20	-3	41,306	-0.01%
2023/09/04	19.3	45.28	31.5	45.33	45.90	-12.3	41,445	-0.03%
2023/09/01	32.1	47.17	22	47.04	46.35	10.1	41,770	0.02%
2023/08/31	18.1	46.02	4	46.29	46.45	14.1	42,779	0.03%
2023/08/30	10.1	46.85	3	46.78	46.45	7.1	44,062	0.02%
2023/08/29	5	46.39	3	46.30	46.55	2	45,482	0.00%
2023/08/28	6.3	46.22	9	46.37	46.35	-2.7	46,384	-0.01%
2023/08/25	24.2	47.29	17.3	47.15	46.85	6.9	46,902	0.01%
2023/08/24	15.5	47.73	14	47.81	47.10	1.5	46,948	0.00%
2023/08/23	39.7	48.63	19.4	48.29	47.85	20.3	47,201	0.04%
2023/08/22	15.1	50.03	22	49.70	49.90	-6.9	46,884	-0.01%
2023/08/21	22.6	50.68	20.4	50.58	50.40	2.2	46,749	0.00%
2023/08/18	52.4	51.88	50	51.27	50.20	2.4	47,029	0.01%
2023/08/17	17.1	51.06	35.1	51.46	51.90	-18	47,268	-0.04%
2023/08/16	35.4	50.59	31	50.39	50.60	4.4	47,831	0.01%
2023/08/15	30.3	50.70	41	50.78	50.80	-10.7	48,675	-0.02%
2023/08/14	29.7	49.51	29	49.52	49.10	0.7	49,027	0.00%
2023/08/11	28.2	51.18	24.1	51.25	50.90	4.1	48,792	0.01%
2023/08/10	161.6	51.97	142	51.37	50.90	19.6	48,516	0.04%	大買/大賣/
2023/08/09	30.5	53.36	32.6	53.29	52.90	-2.2	47,486	0.00%
2023/08/08	47.8	54.08	100.2	54.24	54.30	-52.4	47,202	-0.11%
2023/08/07	84.8	53.39	85.2	53.21	54.60	-0.4	46,958	0.00%
2023/08/04	42.7	51.62	38.2	51.76	52.30	4.5	46,645	0.01%
2023/08/02	113.9	52.07	87.3	51.43	51.20	26.6	46,533	0.06%	大買/
2023/08/01	201.4	55.60	150.8	55.35	54.20	50.6	45,650	0.11%	大買/大賣/
2023/07/31	269.4	57.66	406.7	57.81	55.50	-137.3	44,794	-0.31%	大買/大賣/鉅額交易
2023/07/28	146.2	54.55	91.6	54.60	54.90	54.6	42,884	0.13%	大買/
2023/07/27	223.7	53.81	221.6	54.09	54.40	2.1	42,240	0.01%	大買/大賣/
2023/07/26	44.9	51.50	79.3	51.40	51.80	-34.4	41,399	-0.08%
2023/07/25	53.4	52.63	55	52.70	51.80	-1.6	41,221	0.00%
2023/07/24	32.7	52.20	32.2	52.04	51.70	0.5	41,224	0.00%
2023/07/21	63.9	53.25	41	53.28	53.30	22.9	41,214	0.06%
2023/07/20	183.3	55.45	135.3	54.91	54.40	48	41,816	0.11%	大買/大賣/
2023/07/19	186.4	54.02	190.7	54.07	55.00	-4.3	41,858	-0.01%	大買/大賣/
2023/07/18	394	56.91	346.1	55.59	52.70	47.9	42,707	0.11%	大買/大賣/
2023/07/17	191.9	54.83	220.5	55.07	56.10	-28.6	42,738	-0.07%	大買/大賣/
2023/07/14	73.1	51.21	67.7	51.10	51.20	5.4	41,616	0.01%
2023/07/13	67.3	51.38	64.2	51.02	50.00	3.1	41,722	0.01%
2023/07/12	65.5	52.14	55.1	52.03	51.80	10.4	41,607	0.03%
2023/07/11	57.1	51.20	67.8	50.79	50.50	-10.7	40,894	-0.03%
2023/07/10	109.5	52.49	83	51.53	51.10	26.5	40,558	0.07%	大買/
2023/07/07	140.3	52.87	121.5	52.88	53.10	18.8	39,683	0.05%	大買/大賣/
2023/07/06	167.6	53.09	158.4	53.03	52.20	9.2	38,769	0.02%	大買/大賣/
2023/07/05	171.2	54.33	188.3	54.30	53.60	-17.1	37,858	-0.05%	大買/大賣/
2023/07/04	218	51.02	259	51.20	50.90	-41	36,367	-0.11%	大買/大賣/
2023/07/03	373	49.05	361.2	49.08	48.90	11.8	34,318	0.03%	大買/大賣/
2023/06/30	33.6	45.93	37.1	45.99	46.45	-3.5	33,156	-0.01%
2023/06/29	14.1	44.58	13	44.25	44.10	1.1	32,804	0.00%
2023/06/28	11.1	44.91	5.9	44.73	44.30	5.2	32,764	0.02%
2023/06/27	38.1	44.44	14.1	44.51	44.50	23.9	32,815	0.07%
2023/06/26	65.6	46.44	59	46.35	45.55	6.6	32,644	0.02%
2023/06/21	47	48.38	29	47.98	48.80	18	32,215	0.06%
2023/06/20	21	47.13	13	47.25	46.90	8	31,953	0.03%
2023/06/19	22.1	47.02	17	46.90	46.65	5.1	31,896	0.02%
2023/06/16	81.5	48.73	40	48.34	47.70	41.5	31,826	0.13%
2023/06/15	50.3	47.98	51.2	48.14	48.45	-0.9	31,480	0.00%
2023/06/14	41.2	47.20	31	47.70	47.00	10.2	31,053	0.03%
2023/06/13	32	47.64	15.2	47.53	47.55	16.8	30,911	0.05%
2023/06/12	31.3	47.80	37	47.88	47.60	-5.7	30,884	-0.02%
2023/06/09	16.1	47.86	11	47.91	47.90	5.1	30,833	0.02%
2023/06/08	95	47.91	85	47.75	47.20	10	30,866	0.03%
2023/06/07	52	48.52	53	48.37	48.10	-1	30,694	0.00%
2023/06/06	153.2	48.91	125.1	48.37	49.20	28.1	30,757	0.09%	大買/大賣/
2023/06/05	149.1	51.14	104.3	51.34	51.20	44.9	30,189	0.15%	大買/大賣/
2023/06/02	139.2	47.21	229.2	47.56	49.85	-90	29,311	-0.31%	大買/大賣/
2023/06/01	159.4	45.70	103.2	45.83	45.35	56.2	28,629	0.20%	大買/大賣/
2023/05/31	98.1	44.99	101.4	44.99	45.00	-3.3	27,799	-0.01%	大賣/
2023/05/30	42.1	44.37	45.1	43.82	43.60	-3	27,272	-0.01%
2023/05/29	79.1	44.35	83	44.41	44.05	-3.9	27,500	-0.01%
2023/05/26	44.8	42.79	41.1	43.05	42.15	3.7	27,080	0.01%
2023/05/25	10.1	44.07	24	43.88	43.50	-13.9	27,046	-0.05%
2023/05/24	27.2	44.13	22.2	44.11	43.90	5	27,509	0.02%
2023/05/23	115.1	44.14	99	44.17	43.70	16.1	28,127	0.06%	大買/
2023/05/22	112.1	43.86	102.3	44.16	43.70	9.8	27,785	0.04%	大買/大賣/
2023/05/19	51.3	43.45	69.3	43.34	42.50	-17.9	26,995	-0.07%
2023/05/18	32.1	41.87	42.1	41.47	42.20	-10	26,067	-0.04%
2023/05/17	24.8	40.07	20	40.13	39.95	4.8	25,602	0.02%
2023/05/16	9.1	39.28	5	39.31	39.25	4.1	25,599	0.02%
2023/05/15	11.1	38.99	16.8	39.05	38.95	-5.7	25,739	-0.02%
2023/05/12	21.1	39.36	14	39.39	39.55	7.1	26,196	0.03%
2023/05/11	17.2	38.92	22.1	39.04	38.80	-4.9	27,085	-0.02%
2023/05/10	22.1	40.50	59.1	40.22	40.10	-37	27,456	-0.13%
2023/05/09	29.2	41.72	17	41.64	40.85	12.2	28,203	0.04%
2023/05/08	13	42.67	18.2	42.60	42.55	-5.2	28,589	-0.02%
2023/05/05	23.2	41.89	26	41.80	41.70	-2.9	28,955	-0.01%
2023/05/04	25.1	41.80	39	42.04	42.25	-13.9	29,544	-0.05%
2023/05/03	36.3	42.35	20	42.53	42.10	16.3	30,042	0.05%
2023/05/02	46.1	43.07	244.6	42.87	43.20	-198.5	30,939	-0.64%	大賣/鉅額交易
2023/04/28	67.3	43.07	256.6	43.75	42.30	-189.2	31,074	-0.61%	大賣/鉅額交易
2023/04/27	62.2	43.33	87.1	43.39	43.45	-25	30,334	-0.08%
2023/04/26	36.3	42.19	35	42.18	42.75	1.3	29,778	0.00%
2023/04/25	114.2	43.68	80.1	43.75	43.00	34.1	29,262	0.12%	大買/
2023/04/24	80.2	44.64	104.7	44.32	45.50	-24.5	28,135	-0.09%	大賣/
2023/04/21	200.5	44.41	229.1	44.40	43.60	-28.5	27,259	-0.10%	大買/大賣/
2023/04/20	435	45.03	288.4	44.89	44.10	146.7	25,445	0.58%	大買/大賣/鉅額交易
2023/04/19	357.1	42.69	135.3	42.50	43.60	221.7	22,841	0.97%	大買/大賣/鉅額交易
2023/04/18	28	40.42	53.3	40.43	39.65	-25.3	21,741	-0.12%
2023/04/17	37.2	40.06	52.3	40.10	40.45	-15.1	21,293	-0.07%
2023/04/14	6	38.38	7.2	38.52	38.20	-1.2	20,859	-0.01%
2023/04/13	15.1	38.74	2	38.65	38.70	13.1	20,818	0.06%
2023/04/12	11	39.41	6.3	39.46	39.55	4.7	20,666	0.02%
2023/04/11	16	39.54	10.8	39.42	39.10	5.2	20,577	0.03%
2023/04/10	10	39.03	6	39.15	38.90	4	20,426	0.02%
2023/04/07	2	38.60	1	38.55	38.80	1	20,339	0.00%
2023/04/06	2	38.40	1	38.35	38.25	1	20,286	0.00%
2023/03/31	5.2	38.60	7.1	38.32	38.55	-1.9	20,243	-0.01%
2023/03/30	2.1	38.21	2	38.50	38.25	0.1	20,171	0.00%
2023/03/29	3.1	38.38	5	38.39	38.20	-1.9	20,138	-0.01%
2023/03/28	19.4	38.20	14	38.26	38.25	5.4	20,130	0.03%
2023/03/27	5.2	39.40	9.1	39.53	39.00	-3.9	19,980	-0.02%
2023/03/24	11.4	39.03	31	39.15	39.15	-19.7	19,905	-0.10%
2023/03/23	19.1	39.35	23.5	39.16	38.95	-4.4	19,818	-0.02%
2023/03/22	32.6	40.47	6	40.34	40.05	26.6	19,608	0.14%
2023/03/21	9.3	40.82	23.2	40.79	40.55	-14	19,464	-0.07%
2023/03/20	28.3	39.85	3	39.82	40.00	25.3	19,267	0.13%
2023/03/17	25.5	40.80	16	40.62	40.20	9.5	19,160	0.05%
2023/03/16	15.3	40.36	328	39.94	40.30	-312.7	18,916	-1.65%	大賣/鉅額交易
2023/03/15	24.7	41.02	34.2	41.05	40.65	-9.5	18,713	-0.05%
2023/03/14	37.4	40.78	17.2	40.63	40.45	20.2	18,427	0.11%
2023/03/13	30.6	39.62	32.6	39.65	40.40	-2	18,211	-0.01%
2023/03/10	48.3	39.82	33	39.82	39.60	15.3	18,022	0.08%
2023/03/09	157.6	41.46	57.4	41.45	41.00	100.2	17,743	0.56%	大買/
2023/03/08	100.5	42.52	186.6	42.88	42.60	-86.1	17,033	-0.51%	大賣/
2023/03/07	53.3	41.47	56.3	41.53	41.25	-3	16,222	-0.02%
2023/03/06	87.3	41.15	82.7	40.99	40.95	4.6	15,670	0.03%
2023/03/03	19.2	39.31	10	39.49	39.15	9.2	14,883	0.06%
2023/03/02	35.2	39.65	52.3	39.34	39.30	-17.1	14,712	-0.12%
2023/03/01	93.3	39.16	125	39.58	39.70	-31.6	14,472	-0.22%	大賣/
2023/02/24	53.4	38.21	29.9	38.27	38.00	23.5	13,947	0.17%
2023/02/23	29.4	39.26	32.1	39.09	38.90	-2.7	13,626	-0.02%
2023/02/22	85.8	39.62	86.1	39.49	39.25	-0.3	13,325	0.00%
2023/02/21	99.1	39.43	75.9	39.90	41.35	23.2	12,743	0.18%
2023/02/20	20.6	38.07	12.1	37.95	38.00	8.5	11,775	0.07%
2023/02/17	16.2	37.79	64.5	37.77	37.85	-48.3	11,738	-0.41%
2023/02/16	23.1	37.40	19.2	37.33	37.45	4	11,607	0.03%
2023/02/15	48.2	37.52	8	37.37	36.95	40.2	11,476	0.35%
2023/02/14	36.5	37.31	19	37.34	36.80	17.5	11,304	0.15%
2023/02/13	51.9	37.71	21.5	37.59	37.40	30.4	11,196	0.27%
2023/02/10	46.2	38.71	51.2	38.64	37.80	-5	11,041	-0.05%
2023/02/09	123.3	38.16	138.7	38.80	38.75	-15.3	10,531	-0.15%	大買/大賣/
2023/02/08	52	37.45	26	37.33	36.85	26	9,585	0.27%
2023/02/07	458	36.57	125	37.37	37.85	333	8,994	3.70%	大買/大賣/鉅額交易
2023/02/06	61	37.69	86	37.93	38.35	-25	8,026	-0.31%
2023/02/03	95	38.14	92	38.17	38.30	3	7,409	0.04%
2023/02/02	101	37.13	209	37.33	38.00	-108	6,824	-1.58%	大買/大賣/鉅額交易
2023/02/01	74.4	35.96	125.1	35.90	36.45	-50.7	5,941	-0.85%	大賣/
2023/01/31	75.2	34.33	93	34.91	35.20	-17.8	5,156	-0.35%
2023/01/30	10	32.30	35	32.35	32.60	-25	4,049	-0.62%
2023/01/17	5	29.24	2	29.43	29.65	3	3,594	0.08%
2023/01/16	2	29.23	4	29.38	29.15	-2	3,596	-0.06%
2023/01/13	7	29.25	10	29.25	29.20	-3	3,613	-0.08%
2023/01/12	6	29.54	0	0.00	29.35	6	3,685	0.16%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	3	29.77	5	29.82	29.65	-2	3,701	-0.05%
2023/01/09	1	30.45	3	30.45	30.40	-2	3,687	-0.05%
2023/01/06	0	0.00	0.1	30.30	30.30	-0.1	3,680	0.00%
2023/01/05	13	31.00	4	31.00	30.40	9	3,744	0.24%
2023/01/04	7	30.71	10	30.87	30.65	-3	3,743	-0.08%
2023/01/03	2	30.73	1	30.05	30.60	1	3,722	0.03%
2022/12/29	0	0.00	2	29.80	29.45	-2	3,859	-0.05%
2022/12/27	2	30.55	0	0.00	30.35	2	3,897	0.05%
2022/12/26	2	30.48	0	0.00	30.30	2	3,913	0.05%
2022/12/23	0	0.00	1	30.40	30.40	-1	3,938	-0.03%
2022/12/22	1	30.15	0	0.00	30.15	1	4,023	0.02%
2022/12/21	1	30.00	11	30.25	30.00	-10	4,099	-0.24%
2022/12/20	35	30.81	18	30.34	29.75	17	4,113	0.41%
2022/12/19	3	30.28	1	30.40	30.40	2	4,133	0.05%
2022/12/16	0	0.00	1	30.55	30.10	-1	4,159	-0.02%
2022/12/15	6	31.18	6	31.02	31.00	0	4,148	0.00%
2022/12/14	13	30.90	18	30.82	30.85	-5	4,128	-0.12%
2022/12/12	0	0.00	3	30.15	30.25	-3	4,227	-0.07%
2022/12/09	12	30.35	7	30.53	30.05	5	4,290	0.12%
2022/12/08	3	29.90	0	0.00	29.90	3	4,284	0.07%
2022/12/07	3	30.33	2	30.05	29.90	1	4,285	0.02%
2022/12/06	2	30.45	0	0.00	30.20	2	4,259	0.05%
2022/12/05	2	31.25	6	31.17	31.10	-4	4,283	-0.09%
2022/12/02	11	31.05	18	30.98	30.90	-7	4,236	-0.17%
2022/12/01	3	30.30	33	30.39	30.35	-30	4,090	-0.73%
2022/11/30	20	30.10	1	30.20	30.00	19	4,014	0.47%
2022/11/29	17	30.06	3	30.02	30.15	14	4,026	0.35%
2022/11/25	2	30.35	10	30.08	29.85	-8	4,051	-0.20%
2022/11/24	0	0.00	3	29.87	29.95	-3	4,013	-0.07%
2022/11/23	0	0.00	2	29.35	29.35	-2	3,981	-0.05%
2022/11/22	5	29.42	1	29.40	29.30	4	4,025	0.10%
2022/11/21	3	29.82	1	29.70	29.65	2	4,037	0.05%
2022/11/18	7	29.94	1	29.60	29.60	6	4,047	0.15%
2022/11/17	3.2	30.21	22	30.36	30.05	-18.9	4,006	-0.47%
2022/11/16	6	30.16	8	30.36	29.90	-2	3,918	-0.05%
2022/11/15	29	30.26	28.5	30.23	30.40	0.5	3,853	0.01%
2022/11/14	2	29.25	6	29.38	29.55	-4	3,646	-0.11%
2022/11/11	7	29.13	4	29.75	29.15	3	3,639	0.08%
2022/11/10	4	29.15	3	29.30	29.05	1	3,731	0.03%
2022/11/09	3	29.60	0	0.00	29.45	3	3,743	0.08%
2022/11/08	5	29.40	2.4	29.65	29.50	2.6	3,698	0.07%
2022/11/07	3	29.80	7.1	29.73	29.55	-4.1	3,673	-0.11%
2022/11/04	7	29.64	37	29.71	29.85	-30	3,647	-0.82%
2022/11/03	1	29.05	3	29.07	29.00	-2	3,582	-0.06%
2022/11/02	1	28.45	22	28.79	28.75	-21	3,572	-0.59%
2022/11/01	1	28.20	1	28.20	28.40	0	3,575	0.00%
2022/10/31	0	27.65	7	27.71	27.60	-7	3,581	-0.20%
2022/10/28	5.2	27.50	0	0.00	27.40	5.2	3,635	0.14%
2022/10/27	0	0.00	2	27.78	27.85	-2	3,700	-0.05%
2022/10/26	24.4	28.01	2	27.88	27.60	22.4	3,758	0.59%
2022/10/25	3	27.28	6	27.61	27.65	-3	3,875	-0.08%
2022/10/24	4	27.68	2	27.90	27.40	2	4,217	0.05%
2022/10/21	3	27.47	0	0.00	27.45	3	4,228	0.07%
2022/10/20	8	27.68	4	27.88	27.30	4	4,225	0.09%
2022/10/19	4	28.05	0	0.00	27.85	4	4,199	0.10%
2022/10/18	5	28.22	6	28.18	28.25	-1	4,225	-0.02%
2022/10/17	2	27.55	0	0.00	27.80	2	4,251	0.05%
2022/10/14	1	28.15	1	28.10	28.15	0	4,281	0.00%
2022/10/13	5	27.38	0	0.00	27.20	5	4,332	0.12%
2022/10/12	5.1	28.53	4.1	28.79	28.70	1	4,314	0.02%
2022/10/11	5	28.77	5	28.83	28.75	0	4,388	0.00%
2022/10/07	1	29.60	6	29.63	29.60	-5	4,430	-0.11%
2022/10/06	29	29.78	57	29.86	29.85	-28	4,486	-0.62%
2022/10/05	3	28.98	1.1	28.91	28.90	1.9	4,372	0.04%
2022/10/04	0	0.00	19	28.63	28.75	-19	4,383	-0.43%
2022/09/29	6	28.25	16	28.52	28.20	-10	4,664	-0.22%
2022/09/28	17	28.24	12	28.39	27.75	5	4,663	0.11%
2022/09/26	11.1	28.26	10	28.64	27.80	1.1	4,633	0.02%
2022/09/22	0	0.00	1	30.05	29.95	-1	4,673	-0.02%
2022/09/21	10	30.25	3	30.30	30.05	7	4,752	0.15%
2022/09/20	8	30.09	12.1	29.99	30.30	-4.1	4,883	-0.08%
2022/09/19	3	28.95	0	0.00	28.85	3	4,809	0.06%
2022/09/16	6	29.71	6	29.98	29.60	0	4,830	0.00%
2022/09/15	22	29.87	8.3	29.93	29.55	13.7	4,799	0.29%
2022/09/14	2	29.23	2	28.98	29.45	0	4,721	0.00%
2022/09/13	1	29.35	4	29.28	29.20	-3	4,755	-0.06%
2022/09/12	1.1	29.35	14	29.31	29.30	-12.9	4,786	-0.27%
2022/09/08	0	0.00	1	28.55	28.90	-1	4,750	-0.02%
2022/09/07	1	28.15	0	0.00	28.10	1	4,776	0.02%
2022/09/06	2.5	28.57	0	0.00	28.50	2.5	4,865	0.05%
2022/09/05	3.1	28.78	6	28.79	28.85	-3	4,866	-0.06%
2022/09/02	6	29.53	0	0.00	29.45	6	4,858	0.12%
2022/09/01	4	29.66	4	29.75	29.55	0	4,867	0.00%
2022/08/31	18	29.93	14	29.83	30.30	4	4,882	0.08%
2022/08/30	7	29.74	11	29.61	29.55	-4	4,830	-0.08%
2022/08/29	18.2	29.45	7	29.44	29.50	11.2	4,860	0.23%
2022/08/26	4	30.76	1	30.65	30.60	3	4,817	0.06%
2022/08/25	0	0.00	12	30.64	30.70	-12	4,802	-0.25%
2022/08/24	2	30.63	0	0.00	30.35	2	4,814	0.04%
2022/08/23	1	30.20	1	30.40	30.35	0	4,826	0.00%
2022/08/22	4	30.95	4	30.60	30.55	0	4,838	0.00%
2022/08/18	3	30.57	4	30.59	30.50	-1	4,790	-0.02%
2022/08/17	20	30.34	11	30.40	30.25	9	4,779	0.19%
2022/08/16	43	31.26	22	31.26	31.20	21	4,682	0.45%
2022/08/15	9	31.12	9	31.20	31.25	0	4,692	0.00%
2022/08/12	3	30.40	4	30.43	30.50	-1	4,800	-0.02%
2022/08/11	3	30.60	1	30.60	30.30	2	4,891	0.04%
2022/08/10	2	30.40	5	30.40	30.30	-3	4,986	-0.06%
2022/08/09	2	29.93	4	30.10	30.10	-2	4,986	-0.04%
2022/08/08	9.1	29.40	0	0.00	29.70	9.1	4,982	0.18%
2022/08/05	7.5	29.98	3	30.25	29.95	4.5	4,964	0.09%
2022/08/04	3.4	29.87	5	29.51	29.90	-1.6	4,959	-0.03%
2022/08/03	5.2	31.10	2	30.85	30.50	3.2	4,927	0.06%
2022/08/02	9.3	31.31	6	31.25	31.35	3.3	4,893	0.07%
2022/08/01	24.8	32.06	11	32.11	31.95	13.8	4,889	0.28%
2022/07/29	19	31.30	7	31.08	31.90	12	4,757	0.25%
2022/07/28	0	0.00	1	30.45	30.40	-1	4,468	-0.02%
2022/07/27	1	30.35	1	30.60	30.60	0	4,453	0.00%
2022/07/26	1	30.35	6	30.13	30.10	-5	4,433	-0.11%
2022/07/25	6	31.13	7	31.01	31.00	-1	4,395	-0.02%
2022/07/22	3	31.65	1	31.35	31.35	2	4,372	0.05%
2022/07/21	0	0.00	6	31.52	31.75	-6	4,397	-0.14%
2022/07/20	6.4	31.67	7	31.46	31.20	-0.6	4,370	-0.01%
2022/07/19	4	31.44	5	31.00	31.50	-1	4,411	-0.02%
2022/07/18	10	31.41	7	31.25	31.05	3	4,407	0.07%
2022/07/15	7	30.97	16	30.99	31.10	-9	4,350	-0.21%
2022/07/14	2	30.55	2	30.90	30.90	0	4,320	0.00%
2022/07/13	5	30.10	5	30.15	30.00	0	4,256	0.00%
2022/07/12	1.1	29.30	10	29.60	29.25	-8.9	4,282	-0.21%
2022/07/11	13	30.50	11	30.37	30.20	2	4,322	0.05%
2022/07/08	11	30.15	16	29.98	30.30	-5	4,278	-0.12%
2022/07/07	10	28.78	4	28.55	28.90	6	4,186	0.14%
2022/07/06	18	28.71	16	28.73	28.60	2	4,222	0.05%
2022/07/05	2	28.10	5	27.83	28.10	-3	4,306	-0.07%
2022/07/04	4.1	27.95	0	0.00	27.55	4.1	4,364	0.09%
2022/07/01	14	29.05	7	29.24	28.35	7	4,636	0.15%
2022/06/30	0.3	29.03	0	0.00	28.80	0.3	4,741	0.01%
2022/06/29	4.2	30.32	8	30.22	30.20	-3.8	4,745	-0.08%
2022/06/28	11	30.44	14	30.54	30.80	-3	4,778	-0.06%
2022/06/27	1	30.00	0	0.00	29.80	1	4,773	0.02%
2022/06/24	11	29.36	16.5	29.57	29.80	-5.5	4,888	-0.11%
2022/06/23	7	28.87	5	28.89	28.90	2	4,897	0.04%
2022/06/22	1	28.45	1	28.25	28.45	0	5,049	0.00%
2022/06/21	0	0.00	1	28.60	28.75	-1	5,190	-0.02%
2022/06/20	2	27.48	0	0.00	27.20	2	5,300	0.04%
2022/06/17	5	27.60	12	28.15	28.30	-7	5,413	-0.13%
2022/06/16	3	29.23	1	28.60	28.60	2	5,606	0.04%
2022/06/15	6	29.50	9	29.29	29.35	-3	5,699	-0.05%
2022/06/14	1	27.85	4	28.23	28.90	-3	5,669	-0.05%
2022/06/13	5.1	28.46	4	28.50	28.45	1.1	5,760	0.02%
2022/06/10	5	29.22	1	29.30	29.30	4	5,851	0.07%
2022/06/09	4	29.93	5	29.80	29.65	-1	6,019	-0.02%
2022/06/08	4	29.96	5	29.83	29.70	-1	6,068	-0.02%
2022/06/07	2	29.63	11	29.75	29.55	-9	6,206	-0.15%
2022/06/06	3	29.35	1	29.45	29.30	2	6,325	0.03%
2022/06/02	6	29.25	0	0.00	29.30	6	6,407	0.09%
2022/06/01	0	0.00	2	29.60	29.45	-2	6,505	-0.03%
2022/05/31	2	29.15	0	0.00	29.15	2	6,659	0.03%
2022/05/30	1	29.30	2	29.38	29.40	-1	6,732	-0.01%
2022/05/27	4	28.91	2	28.88	28.90	2	6,752	0.03%
2022/05/26	1	29.10	0	0.00	28.55	1	6,779	0.01%
2022/05/25	0	0.00	1	28.95	28.95	-1	6,813	-0.01%
2022/05/24	4	28.70	3	28.50	28.25	1	6,884	0.01%
2022/05/23	8	29.11	9	29.03	28.80	-1	6,884	-0.01%
2022/05/20	26	29.93	130	29.92	29.40	-104	6,919	-1.50%	大賣/鉅額交易
2022/05/19	86.1	29.32	6	29.24	29.60	80.1	6,804	1.18%
2022/05/18	42	29.22	18	29.38	29.45	24	6,814	0.35%
2022/05/17	1	28.45	0	0.00	28.50	1	6,817	0.01%
2022/05/16	2	27.58	5	27.50	27.35	-3	6,873	-0.04%
2022/05/13	1	27.40	15	27.10	27.50	-14	6,923	-0.20%
2022/05/12	11	26.93	1	26.60	26.55	10	6,994	0.14%
2022/05/09	1	27.30	0.2	28.00	27.15	0.8	7,221	0.01%
2022/05/05	0	0.00	1	29.65	29.75	-1	7,312	-0.01%
2022/05/04	2	29.00	1	29.05	29.10	1	7,306	0.01%
2022/05/03	2	28.75	5	28.86	28.75	-3	7,377	-0.04%
2022/04/29	0	0.00	0	29.35	28.95	0	7,451	0.00%
2022/04/28	4	28.96	0	0.00	28.85	4	7,530	0.05%
2022/04/27	4	28.68	1	28.80	28.75	3	7,545	0.04%
2022/04/26	6	29.44	1	29.40	29.20	5	7,622	0.07%
2022/04/25	8.3	29.47	5.8	29.51	29.20	2.5	7,678	0.03%
2022/04/22	7	31.15	0	0.00	31.05	7	7,645	0.09%
2022/04/21	2	31.60	1	31.70	31.60	1	7,709	0.01%
2022/04/20	9	32.33	1	32.35	32.30	8	7,785	0.10%
2022/04/19	1	32.10	0	0.00	32.05	1	7,852	0.01%
2022/04/18	6	31.60	0	0.00	31.30	6	8,049	0.07%
2022/04/15	0.2	31.95	5	32.06	31.90	-4.8	8,136	-0.06%
2022/04/14	14	32.38	17	32.44	32.30	-3	8,330	-0.04%
2022/04/13	4.5	32.66	3.2	32.85	32.85	1.3	8,546	0.02%
2022/04/12	11	32.38	1	32.20	32.50	10	9,449	0.11%
2022/04/11	32	33.26	5	33.09	32.70	27	9,696	0.28%
2022/04/08	12.1	34.15	10	34.31	34.15	2.1	9,656	0.02%
2022/04/07	49.6	35.14	26	34.77	34.05	23.6	9,718	0.24%
2022/04/06	42	35.59	32	35.76	35.70	10	9,652	0.10%
2022/04/01	14	35.54	20.1	35.55	35.90	-6.1	9,998	-0.06%
2022/03/31	17	35.85	24	35.52	35.50	-7	11,313	-0.06%
2022/03/30	21	35.50	19	35.61	35.95	2	12,911	0.02%
2022/03/29	84	35.73	68	35.47	34.90	16	13,307	0.12%
2022/03/28	25	35.25	29	35.04	35.55	-4	13,210	-0.03%
2022/03/25	45	35.92	35	35.92	35.60	10	13,187	0.08%
2022/03/24	46.3	35.76	24	35.89	35.50	22.3	13,079	0.17%
2022/03/23	6	35.43	4	35.41	35.35	2	13,109	0.02%
2022/03/22	36	35.53	64	35.41	35.70	-28	13,328	-0.21%
2022/03/21	37	35.27	40	35.20	35.10	-3	13,991	-0.02%
2022/03/18	8.1	34.42	8	34.49	34.35	0.1	14,029	0.00%
2022/03/17	6	33.51	6	33.73	33.75	0	14,278	0.00%
2022/03/16	6	33.17	7	33.19	32.95	-1	14,679	-0.01%
2022/03/15	29	33.15	27	33.29	32.85	2	14,651	0.01%
2022/03/14	26	33.56	33	33.37	33.45	-7	14,637	-0.05%
2022/03/11	13	34.52	23	34.73	34.75	-10	14,521	-0.07%
2022/03/10	16.1	34.53	24	34.71	34.35	-8	14,539	-0.05%
2022/03/09	21.5	33.55	14	33.83	34.00	7.5	14,477	0.05%
2022/03/08	8	32.18	6.3	32.22	32.15	1.7	14,571	0.01%
2022/03/07	8.1	33.33	4	33.15	33.00	4.1	14,967	0.03%
2022/03/04	24	34.73	25	34.61	34.40	-1	15,099	-0.01%
2022/03/03	20	34.39	15	34.43	34.25	5	15,121	0.03%
2022/03/02	8	33.46	5	33.62	33.60	3	15,242	0.02%
2022/03/01	19	33.75	6	33.88	33.85	13	15,363	0.08%
2022/02/25	4	33.44	4	33.34	33.25	0	15,621	0.00%
2022/02/24	12	33.65	2	33.95	33.30	10	15,743	0.06%
2022/02/23	9	34.52	11.2	34.53	34.60	-2.2	15,845	-0.01%
2022/02/22	10	34.43	10	34.40	34.20	0	16,268	0.00%
2022/02/21	11	35.26	5	35.26	35.20	6	16,631	0.04%
2022/02/18	10	35.40	23	35.52	35.55	-13	17,442	-0.07%
2022/02/17	14	35.10	5	35.27	34.95	9	17,780	0.05%
2022/02/16	6	34.76	5	34.77	34.85	1	18,411	0.01%
2022/02/15	0	33.85	2	34.35	33.90	-2	18,703	-0.01%
2022/02/14	9	34.10	7	33.61	33.60	2	19,805	0.01%
2022/02/11	4	34.43	2	34.45	34.50	2	21,027	0.01%
2022/02/10	20	34.80	4	34.93	34.80	16	21,483	0.07%
2022/02/09	2	35.05	14	35.01	35.10	-12	21,905	-0.05%
2022/02/08	10.3	34.33	15	34.21	34.75	-4.7	22,079	-0.02%
2022/02/07	6	33.19	9	33.41	33.95	-3	22,587	-0.01%
2022/01/26	7	31.75	2	32.10	31.95	5	22,967	0.02%
2022/01/25	10	32.30	8.1	32.27	32.10	1.9	23,820	0.01%
2022/01/24	15	32.61	14	32.57	32.80	1	24,747	0.00%
2022/01/21	36.1	33.56	28	33.58	33.40	8.1	26,168	0.03%
2022/01/20	6	34.18	9	34.09	34.10	-3	27,583	-0.01%
2022/01/19	14	34.30	23	34.58	34.10	-9	28,672	-0.03%
2022/01/18	20	34.19	18	34.05	34.10	2	29,621	0.01%
2022/01/17	29	34.47	11	34.32	34.60	18	29,597	0.06%
2022/01/14	7	33.36	15	33.21	33.55	-8	29,550	-0.03%
2022/01/13	10	34.01	5	34.19	34.00	5	29,675	0.02%
2022/01/12	6	34.57	8	34.75	34.30	-2	29,584	-0.01%
2022/01/11	21	34.93	17	34.54	34.50	4	29,498	0.01%
2022/01/10	11	35.76	14	35.49	35.75	-3	29,286	-0.01%
2022/01/07	119	36.70	56	36.54	36.25	63	29,165	0.22%	大買/
2022/01/06	37	37.39	81	37.40	37.35	-44	28,931	-0.15%
2022/01/05	127	37.93	142	37.97	37.15	-15	28,728	-0.05%	大買/大賣/
2022/01/04	48	36.94	78	36.71	37.10	-30	27,826	-0.11%
2022/01/03	10.3	36.11	11	36.20	35.95	-0.7	27,520	0.00%
2021/12/30	21	36.68	12	36.79	36.60	9	27,480	0.03%
2021/12/29	47	36.74	54	36.75	36.65	-7	27,441	-0.03%
2021/12/28	55	37.20	41.9	37.28	36.90	13.1	27,314	0.05%
2021/12/27	247.2	38.25	212	38.29	37.60	35.2	27,062	0.13%	大買/大賣/
2021/12/24	123.9	38.06	335	38.62	39.95	-211.1	26,024	-0.81%	大買/大賣/鉅額交易
2021/12/23	103	36.38	70	36.47	36.35	33	24,424	0.14%	大買/
2021/12/22	10	35.15	15	35.57	35.20	-5	24,030	-0.02%
2021/12/21	9	34.98	5.1	35.06	35.15	4	24,146	0.02%
2021/12/20	28.1	35.21	34	35.27	35.30	-5.9	24,258	-0.02%
2021/12/17	34	35.31	11	35.25	35.20	23	24,494	0.09%
2021/12/16	40	36.10	39	36.14	36.00	1	25,278	0.00%
2021/12/15	139	36.35	132	36.56	35.00	7	25,333	0.03%	大買/大賣/
2021/12/14	86	35.53	37	35.66	35.60	49	24,657	0.20%
2021/12/13	76	35.69	39.8	35.81	35.50	36.2	24,521	0.15%
2021/12/10	41	35.56	64	35.27	36.00	-23	24,219	-0.10%
2021/12/09	1	34.00	5	34.20	34.00	-4	23,755	-0.02%
2021/12/08	7	33.84	2	33.95	33.80	5	23,674	0.02%
2021/12/07	13	33.55	10	33.78	33.55	3	23,573	0.01%
2021/12/06	6	33.87	4	33.56	33.80	2	23,497	0.01%
2021/12/03	2	33.03	3	33.07	33.15	-1	23,397	0.00%
2021/12/02	79	32.98	107	32.66	32.35	-28	23,306	-0.12%	大賣/
2021/12/01	45.2	32.96	59	32.91	33.25	-13.9	23,147	-0.06%
2021/11/30	32.5	35.39	41	35.50	35.00	-8.5	22,756	-0.04%
2021/11/29	40	34.08	22	33.90	34.50	18	22,557	0.08%
2021/11/26	20	34.75	19	34.46	34.40	1	22,383	0.00%
2021/11/25	38.5	34.70	11	34.78	34.40	27.5	22,180	0.12%
2021/11/24	33	34.75	12.1	34.79	34.75	20.9	22,068	0.09%
2021/11/23	32.7	35.34	20	35.38	35.20	12.7	21,840	0.06%
2021/11/22	22.1	35.64	20	35.65	35.40	2.1	21,725	0.01%
2021/11/19	80	35.92	93	35.76	35.90	-13	21,562	-0.06%
2021/11/18	101	36.33	42.1	36.32	36.00	58.9	21,120	0.28%	大買/
2021/11/17	171	38.23	109	37.99	37.30	62	20,685	0.30%	大買/大賣/
2021/11/16	109	36.78	104	37.02	37.25	5	19,849	0.03%	大買/大賣/
2021/11/15	86	37.60	126	37.98	37.25	-40	19,423	-0.21%	大賣/
2021/11/12	53	35.58	59	35.84	35.85	-6	18,705	-0.03%
2021/11/11	257	37.36	280	37.30	36.25	-23	18,338	-0.13%	大買/大賣/
2021/11/10	423	37.00	301	36.95	37.10	122	17,216	0.71%	大買/大賣/鉅額交易
2021/11/09	69	34.88	106	35.09	34.90	-37	15,946	-0.23%	大賣/
2021/11/08	129.1	34.52	101.1	34.45	34.70	28	15,597	0.18%	大買/大賣/
2021/11/05	33	33.90	53.3	33.90	34.25	-20.3	15,295	-0.13%
2021/11/04	128	34.32	168.5	34.21	34.40	-40.5	14,950	-0.27%	大買/大賣/
2021/11/03	117	33.74	112	33.18	33.30	5	14,421	0.03%	大買/大賣/
2021/11/02	106.9	34.64	68.1	34.55	33.10	38.9	14,291	0.27%	大買/
2021/11/01	237.2	35.65	191.7	35.70	36.30	45.6	13,606	0.33%	大買/大賣/
2021/10/29	156	33.72	256	33.58	34.60	-100	12,750	-0.78%	大買/大賣/
2021/10/28	224.1	32.24	165.3	32.12	32.20	58.8	11,254	0.52%	大買/大賣/
2021/10/27	145.2	30.79	184	31.01	31.95	-38.8	9,770	-0.40%	大買/大賣/
2021/10/26	116.3	30.04	182	30.08	29.05	-65.7	8,702	-0.75%	大買/大賣/
2021/10/25	10	28.34	14.2	28.45	28.45	-4.2	7,660	-0.05%
2021/10/22	2	27.85	5	27.90	27.95	-3	7,743	-0.04%
2021/10/21	24.1	28.40	32.2	28.27	28.00	-8.1	8,139	-0.10%
2021/10/20	0.1	27.40	0	0.00	27.55	0.1	7,934	0.00%
2021/10/19	0.1	27.40	7	27.34	27.35	-6.9	7,935	-0.09%
2021/10/18	2	26.95	3	26.97	26.95	-1	7,912	-0.01%
2021/10/15	4	26.81	10	26.80	26.80	-6	7,937	-0.08%
2021/10/14	2	26.50	0	0.00	26.45	2	7,930	0.03%
2021/10/13	7	26.69	37.3	26.86	26.60	-30.3	7,905	-0.38%
2021/10/12	9.1	27.61	116	27.90	27.25	-106.9	7,841	-1.36%	大賣/鉅額交易
2021/10/08	4.2	28.30	5	28.22	28.05	-0.8	7,779	-0.01%
2021/10/07	4	27.96	8.1	28.28	28.55	-4.1	7,768	-0.05%
2021/10/06	18.1	28.24	6	28.38	27.50	12.1	7,741	0.16%
2021/10/05	6	28.33	152	28.37	28.30	-146	7,721	-1.89%	大賣/鉅額交易
2021/10/04	133	28.98	135	28.69	28.80	-2	7,622	-0.03%	大買/大賣/
2021/10/01	314	28.64	142.5	28.63	28.50	171.5	7,383	2.32%	大買/大賣/鉅額交易
2021/09/30	32	28.43	31	28.63	28.45	1	7,122	0.01%
2021/09/29	46	28.40	52	28.25	28.25	-6	7,123	-0.08%
2021/09/28	13	28.52	13	28.54	28.75	0	7,226	0.00%
2021/09/27	16.3	28.49	12	28.42	28.10	4.3	7,833	0.05%
2021/09/24	51.2	29.02	47.3	29.21	28.90	3.9	8,042	0.05%
2021/09/23	222.2	29.38	154.1	29.31	29.35	68.1	7,733	0.88%	大買/大賣/
2021/09/22	142.1	28.72	81	28.63	29.40	61.1	6,798	0.90%	大買/
2021/09/17	6	27.86	12	27.81	27.90	-6	6,444	-0.09%
2021/09/16	18	27.82	6	27.68	27.25	12	6,417	0.19%
2021/09/15	4	27.38	5	27.39	27.35	-1	6,317	-0.02%
2021/09/14	4	26.90	4	27.04	26.95	0	6,255	0.00%
2021/09/09	1	26.40	1	26.50	26.50	0	6,291	0.00%
2021/09/08	8	26.46	45	26.60	26.30	-37	6,296	-0.59%
2021/09/06	5	27.06	6	27.19	26.80	-1	6,296	-0.02%
2021/09/03	62	27.22	22	27.29	27.25	40	6,211	0.64%
2021/09/02	3.1	26.77	0	0.00	26.55	3.1	6,134	0.05%
2021/09/01	1	26.80	0	0.00	27.25	1	6,095	0.02%
2021/08/30	5	27.05	9	27.10	26.80	-4	6,089	-0.07%
2021/08/27	25	26.90	37	26.88	26.60	-12	6,056	-0.20%
2021/08/26	24	26.58	26	26.70	26.55	-2	6,004	-0.03%
2021/08/25	0	0.00	4	26.48	26.70	-4	5,983	-0.07%
2021/08/24	2	26.00	0	0.00	25.90	2	5,981	0.03%
2021/08/23	0	0.00	2	26.10	26.10	-2	6,001	-0.03%
2021/08/20	0	25.65	3	25.30	25.50	-3	6,031	-0.05%
2021/08/19	7	25.69	1	25.60	25.30	6	6,012	0.10%
2021/08/18	2	25.30	2	26.30	26.40	0	6,042	0.00%
2021/08/17	4	26.25	1	26.30	26.00	3	6,029	0.05%
2021/08/16	2.1	26.36	9	26.50	26.45	-6.9	6,022	-0.11%
2021/08/13	5	27.17	2	27.15	27.00	3	5,997	0.05%
2021/08/12	19	27.79	17	27.51	27.30	2	5,980	0.03%
2021/08/11	33	27.82	39.4	27.78	27.90	-6.4	5,844	-0.11%
2021/08/10	3	27.25	0	27.50	27.25	3	5,705	0.05%
2021/08/09	12	27.91	8	27.86	27.80	4	5,752	0.07%
2021/08/06	31.1	28.31	63	28.42	28.45	-31.9	5,749	-0.56%
2021/08/05	43	27.84	62	27.77	27.50	-19	5,460	-0.35%
2021/08/04	25.1	27.60	16	27.57	28.05	9.1	5,397	0.17%
2021/08/03	4	26.89	2	26.80	26.85	2	5,384	0.04%
2021/08/02	0	0.00	3	27.05	27.10	-3	5,506	-0.05%
2021/07/30	0	0.00	12	27.05	26.95	-12	5,531	-0.22%
2021/07/29	2	27.18	14	27.19	27.05	-12	5,629	-0.21%
2021/07/28	18.1	27.28	16	27.00	27.50	2.1	5,589	0.04%
2021/07/27	117	28.16	112	28.23	28.30	5	5,543	0.09%	大買/大賣/
2021/07/26	2.1	26.67	22	26.83	26.80	-19.9	5,184	-0.38%
2021/07/23	3	26.33	20.2	26.40	26.30	-17.2	5,234	-0.33%
2021/07/22	0	26.20	4	26.28	26.10	-4	5,367	-0.07%
2021/07/21	14.1	26.03	9	26.17	25.90	5.1	5,396	0.10%
2021/07/20	6	26.43	1	26.55	26.45	5	5,393	0.09%
2021/07/19	0	0.00	1	27.10	26.95	-1	5,420	-0.02%
2021/07/16	14	27.03	0	0.00	26.85	14	5,517	0.25%
2021/07/15	2	26.55	0	0.00	26.75	2	5,614	0.04%
2021/07/14	10	26.68	0.2	27.25	26.50	9.9	5,657	0.17%
2021/07/13	8.2	27.40	15	27.34	27.15	-6.9	5,649	-0.12%
2021/07/12	14	27.48	1	27.80	27.55	13	5,613	0.23%
2021/07/09	2.1	26.76	12	26.80	26.85	-9.9	5,555	-0.18%
2021/07/08	9	27.33	2.2	27.32	27.25	6.8	5,633	0.12%
2021/07/07	31	27.54	2	27.35	27.35	29	5,739	0.51%
2021/07/06	21.1	28.15	19	28.02	27.90	2.1	5,753	0.04%
2021/07/05	31.1	29.19	91.1	29.03	28.85	-60	5,841	-1.03%
2021/07/02	156	28.56	85.2	28.59	28.90	70.8	5,701	1.24%	大買/
2021/07/01	18	27.46	40.2	27.30	27.50	-22.1	5,185	-0.43%
2021/06/29	12.1	25.97	1	25.85	25.85	11.1	5,802	0.19%
2021/06/28	17	26.27	2	26.30	26.25	15	5,815	0.26%
2021/06/25	4	27.54	4	27.51	27.70	0	5,871	0.00%
2021/06/24	0.1	27.35	0	0.00	27.15	0.1	5,800	0.00%
2021/06/23	3	27.10	3	27.12	27.15	0	5,794	0.00%
2021/06/22	0	0.00	1	26.90	26.80	-1	5,881	-0.02%
2021/06/21	2	26.55	1	26.60	26.55	1	5,896	0.02%
2021/06/18	6	26.99	1	27.15	27.00	5	5,929	0.08%
2021/06/17	12	27.20	0	0.00	27.25	12	5,971	0.20%
2021/06/16	2	27.28	1	27.20	27.15	1	6,019	0.02%
2021/06/15	0	0.00	3	27.15	27.15	-3	6,030	-0.05%
2021/06/11	2	26.90	4.1	27.05	26.85	-2.1	6,058	-0.03%
2021/06/10	3.1	26.80	1.1	26.65	26.80	2.1	6,081	0.03%
2021/06/09	0	0.00	2	26.90	26.60	-2	6,117	-0.03%
2021/06/08	0	0.00	2	26.65	26.55	-2	6,165	-0.03%
2021/06/07	6	25.98	1	26.70	26.50	5	6,237	0.08%
2021/06/04	3	26.47	1	26.60	26.30	2	6,241	0.03%
2021/06/03	0	0.00	3	26.97	26.85	-3	6,280	-0.05%
2021/06/02	1	26.75	2	26.95	26.80	-1	6,332	-0.02%
2021/06/01	0	0.00	6	26.69	26.65	-6	6,455	-0.09%
2021/05/31	4	26.55	2	26.60	26.40	2	6,475	0.03%
2021/05/28	0	0.00	16	26.35	26.35	-16	6,488	-0.25%
2021/05/27	2	25.48	3	25.95	26.10	-1	6,493	-0.02%
2021/05/26	6	25.66	0	0.00	25.70	6	6,527	0.09%
2021/05/25	5	25.87	7	25.91	25.75	-2	6,504	-0.03%
2021/05/24	4	25.38	6	25.68	25.75	-2	6,556	-0.03%
2021/05/20	2	25.05	3	25.10	25.15	-1	6,854	-0.01%
2021/05/19	0.1	25.05	1.2	24.81	25.05	-1.2	6,914	-0.02%
2021/05/18	0	24.40	17	24.04	24.80	-17	6,952	-0.24%
2021/05/17	9.2	22.91	17	23.64	23.00	-7.9	6,981	-0.11%
2021/05/14	17.1	25.52	2	24.85	24.80	15.1	6,950	0.22%
2021/05/13	6	24.47	15	24.27	25.05	-9	7,022	-0.13%
2021/05/12	10	25.30	12	24.99	25.45	-2	6,988	-0.03%
2021/05/11	16.3	26.86	0	0.00	26.55	16.3	6,855	0.24%
2021/05/10	13.4	28.40	33	28.45	28.25	-19.6	6,814	-0.29%
2021/05/07	4	29.03	0	0.00	28.95	4	6,742	0.06%
2021/05/06	19.2	28.99	27	28.62	29.05	-7.8	6,726	-0.12%
2021/05/05	6	27.36	10	27.06	27.20	-4	6,620	-0.06%
2021/05/04	11.3	27.91	21	27.00	27.20	-9.7	6,710	-0.14%
2021/05/03	12.7	28.78	8	28.59	28.50	4.7	6,635	0.07%
2021/04/29	5	29.75	2	29.75	29.45	3	6,620	0.05%
2021/04/28	26	29.70	30	29.82	29.90	-4	6,596	-0.06%
2021/04/27	5	29.08	12	29.13	29.10	-7	6,536	-0.11%
2021/04/26	20	29.09	1	29.10	29.05	19	6,546	0.29%
2021/04/23	3	28.97	2	29.10	29.05	1	6,574	0.02%
2021/04/22	29	29.37	1	29.70	29.05	28	6,618	0.42%
2021/04/21	44	30.02	35	30.00	29.95	9	6,558	0.14%
2021/04/20	11	29.41	9	29.37	29.65	2	6,499	0.03%
2021/04/19	8	29.51	7	29.48	29.45	1	6,594	0.02%
2021/04/16	20	29.25	1	29.35	29.25	19	6,646	0.29%
2021/04/15	4	29.10	4	29.00	29.05	0	6,984	0.00%
2021/04/14	23.1	28.82	13	28.99	28.95	10.1	7,744	0.13%
2021/04/13	49	29.84	21	29.66	29.25	28	7,860	0.36%
2021/04/12	31	30.16	35	30.14	30.15	-4.1	7,837	-0.05%
2021/04/09	43	30.33	38	30.25	30.10	5	7,846	0.06%
2021/04/08	29	30.97	27	31.14	30.95	2	7,669	0.03%
2021/04/07	65	31.18	72	31.23	31.30	-7	7,565	-0.09%
2021/04/06	146.1	30.92	87	31.06	31.35	59.1	7,343	0.80%	大買/
2021/04/01	20	29.78	69.2	29.76	29.90	-49.2	6,835	-0.72%
2021/03/31	5	29.04	4	29.19	28.95	1	6,472	0.02%
2021/03/30	0.2	29.05	16	29.04	29.15	-15.8	6,609	-0.24%
2021/03/29	10	28.63	0	0.00	28.65	10	6,537	0.15%
2021/03/26	2	28.75	0	0.00	28.75	2	6,590	0.03%
2021/03/25	19	29.04	14	28.95	28.70	5	6,643	0.08%
2021/03/24	13	28.56	0	0.00	28.60	13	6,640	0.20%
2021/03/23	4	28.90	0	0.00	28.75	4	6,679	0.06%
2021/03/22	0	0.00	5	29.14	29.20	-5	6,663	-0.08%
2021/03/19	1	28.75	1	28.85	28.90	0	6,684	0.00%
2021/03/18	9	28.66	0	0.00	28.70	9	6,677	0.13%
2021/03/17	2	28.60	20	28.70	28.65	-18	6,757	-0.27%
2021/03/16	9	28.38	10	28.35	28.40	-1	6,885	-0.01%
2021/03/15	5	28.33	0	0.00	28.35	5	6,999	0.07%
2021/03/12	28	28.58	30	28.83	28.55	-2	7,075	-0.03%
2021/03/11	14	28.66	37	28.68	28.70	-23	7,383	-0.31%
2021/03/10	5	28.55	0	0.00	28.55	5	7,414	0.07%
2021/03/09	3.1	28.58	1	28.60	28.60	2.1	7,626	0.03%
2021/03/08	10	29.10	4	29.03	28.95	6	7,746	0.08%
2021/03/05	10	29.06	9.6	29.02	29.30	0.5	7,831	0.01%
2021/03/04	1	28.50	3	28.65	28.75	-2	7,950	-0.03%
2021/03/03	6	28.60	3	28.62	28.75	3	8,118	0.04%
2021/03/02	2	29.00	0	0.00	28.90	2	8,466	0.02%
2021/02/26	3	29.00	1	29.00	29.30	2	9,090	0.02%
2021/02/25	1	29.55	1	29.40	29.40	0	9,524	0.00%
2021/02/24	13	29.73	16	29.64	29.30	-3	9,629	-0.03%
2021/02/23	4	29.64	3	29.70	29.70	1	9,582	0.01%
2021/02/22	26	30.16	14	30.07	30.10	12	9,545	0.13%
2021/02/19	7	29.41	21	29.67	29.75	-14	9,340	-0.15%
2021/02/18	0	0.00	1	29.10	29.15	-1	9,323	-0.01%
2021/02/17	1	29.00	2	28.85	28.95	-1	9,339	-0.01%
2021/02/05	8	28.80	16	28.88	28.85	-8	9,308	-0.09%
2021/02/04	18	29.02	28	29.10	29.10	-10	9,358	-0.11%
2021/02/03	4	28.64	1.1	28.71	28.50	2.9	9,326	0.03%
2021/02/02	0	0.00	2	28.30	28.20	-2	9,438	-0.02%
2021/02/01	11	27.72	20	27.90	27.90	-9	9,682	-0.09%
2021/01/29	13	28.32	4	28.15	28.20	9	9,673	0.09%
2021/01/28	1	28.80	1	28.75	28.80	0	9,829	0.00%
2021/01/27	2	28.98	4	29.06	29.15	-2	9,855	-0.02%
2021/01/26	15	29.09	14	29.02	28.85	1	9,887	0.01%
2021/01/25	5	28.45	0	0.00	28.40	5	9,849	0.05%
2021/01/22	5	28.35	23	28.45	28.60	-18	9,901	-0.18%
2021/01/21	23	28.09	13	28.56	27.95	10	9,941	0.10%
2021/01/20	28	28.45	4	28.69	28.20	24	10,007	0.24%
2021/01/19	1	29.25	13	29.42	29.20	-12	9,997	-0.12%
2021/01/18	9	28.66	7	28.56	29.15	2	10,064	0.02%
2021/01/15	17	29.07	6	29.32	28.80	11	10,122	0.11%
2021/01/14	7	29.46	4	29.31	29.55	3	10,154	0.03%
2021/01/13	6	29.04	18	29.02	29.05	-12	10,198	-0.12%
2021/01/12	16	29.12	9	29.00	29.00	7	10,221	0.07%
2021/01/11	29	29.68	2	29.78	29.65	27	10,156	0.27%
2021/01/08	55.1	30.15	15	30.40	30.20	40.1	10,271	0.39%
2021/01/07	57	30.87	95	30.81	31.25	-38	10,264	-0.37%
2021/01/06	11	29.60	34.5	29.33	29.45	-23.5	10,401	-0.23%
2021/01/05	28	29.70	2.5	29.57	29.50	25.5	10,848	0.24%
2021/01/04	11	29.47	12.5	29.42	29.30	-1.5	10,806	-0.01%
2020/12/31	1	29.00	5	29.05	28.95	-4	10,719	-0.04%
2020/12/30	7	29.13	1	29.10	29.00	6	10,720	0.06%
2020/12/29	0	0.00	10	29.03	28.85	-10	10,861	-0.09%
2020/12/28	7	28.82	21	28.78	29.05	-14	10,807	-0.13%
2020/12/25	17	28.88	15	28.81	28.85	2	10,741	0.02%
2020/12/24	48	29.05	59	29.04	29.05	-11	10,699	-0.10%
2020/12/23	14	28.11	5	28.45	28.45	9	10,545	0.09%
2020/12/22	8	28.13	9	28.21	27.80	-1	10,587	-0.01%
2020/12/21	10	28.00	10	28.07	28.20	0	10,567	0.00%
2020/12/18	13	27.92	8	28.08	28.00	5	10,552	0.05%
2020/12/17	11	28.41	7	28.27	28.30	4	10,550	0.04%
2020/12/16	3	28.25	8	28.40	28.50	-5	10,647	-0.05%
2020/12/15	14	28.15	6	28.06	28.05	8	10,752	0.07%
2020/12/14	21	28.71	18.5	28.80	28.75	2.5	10,775	0.02%
2020/12/11	26	28.54	8	28.46	28.55	18	10,797	0.17%
2020/12/10	42	29.04	14	28.98	28.95	28	10,799	0.26%
2020/12/09	12	29.47	11	29.40	29.45	1	10,678	0.01%
2020/12/08	10	29.77	13	29.79	29.65	-3	10,686	-0.03%
2020/12/07	43.1	30.53	42	30.38	30.10	1.1	10,646	0.01%
2020/12/04	2	29.50	2	29.68	29.55	0	10,389	0.00%
2020/12/03	14	29.74	12	29.82	29.65	2	10,475	0.02%
2020/12/02	56	29.71	56.1	29.43	29.35	-0.1	10,456	0.00%
2020/12/01	32	29.31	108	29.35	29.25	-76	10,437	-0.73%	大賣/
2020/11/30	42	29.48	40	29.52	29.55	2	10,438	0.02%
2020/11/27	18	28.98	13	29.07	28.90	5	10,370	0.05%
2020/11/26	48	28.89	52	28.98	28.60	-4	10,410	-0.04%
2020/11/25	115	29.14	165	29.13	28.70	-50	10,293	-0.49%	大買/大賣/
2020/11/24	198.1	27.76	92	27.83	28.00	106.1	9,916	1.07%	大買/鉅額交易
2020/11/23	7	26.77	19	26.78	27.05	-12	10,531	-0.11%
2020/11/20	2	26.50	4	26.58	26.50	-2	10,995	-0.02%
2020/11/19	2	26.45	2	26.40	26.35	0	11,881	0.00%
2020/11/18	11	26.44	6	26.46	26.40	5	12,277	0.04%
2020/11/17	17	26.34	6	26.42	26.30	11	12,330	0.09%
2020/11/16	34	26.64	7	26.65	26.50	27	12,539	0.22%
2020/11/13	4	26.73	4	26.74	26.70	0	12,918	0.00%
2020/11/12	28	26.83	15	26.70	26.70	13	12,992	0.10%
2020/11/11	11	26.85	6	26.98	27.00	5	13,063	0.04%
2020/11/10	10	26.93	14	26.77	26.60	-4	13,212	-0.03%
2020/11/09	23	27.39	23	27.30	27.25	0	13,237	0.00%
2020/11/06	11	26.94	41	26.87	26.95	-30	13,109	-0.23%
2020/11/05	13	27.20	26	27.20	27.05	-13	13,502	-0.10%
2020/11/04	5	26.75	3	26.80	26.70	2	14,041	0.01%
2020/11/03	6	26.75	19	26.70	26.65	-13	14,123	-0.09%
2020/11/02	2	26.18	2	26.33	26.25	0	14,129	0.00%
2020/10/30	3.1	26.62	3	26.50	26.10	0.1	14,159	0.00%
2020/10/29	16	26.38	10	26.35	26.60	6	14,257	0.04%
2020/10/28	21	26.98	5	27.06	26.80	16	14,356	0.11%
2020/10/27	15	26.77	6	26.77	26.65	9	14,261	0.06%
2020/10/26	6	27.18	20	27.26	27.00	-14	14,253	-0.10%
2020/10/23	1	27.20	39	27.00	26.80	-38	14,219	-0.27%
2020/10/22	40	26.80	12	26.92	26.65	28	14,153	0.20%
2020/10/21	5	26.70	23	26.75	26.60	-18	14,090	-0.13%
2020/10/20	5	26.42	4	26.44	26.55	1	14,113	0.01%
2020/10/19	18	26.67	8	26.54	26.40	10	14,127	0.07%
2020/10/16	25	26.68	41	26.69	26.30	-16	14,211	-0.11%
2020/10/15	60	26.88	68	27.04	26.70	-8	14,127	-0.06%
2020/10/14	68	27.64	43	27.43	27.35	25	13,843	0.18%
2020/10/13	95	26.41	79	26.57	26.85	16	13,162	0.12%
2020/10/12	0	0.00	4	25.24	25.40	-4	12,871	-0.03%
2020/10/08	0	0.00	13	25.18	25.15	-13	13,148	-0.10%
2020/10/07	8	25.19	9	25.00	25.15	-1	13,411	-0.01%
2020/10/06	3	25.12	6	24.97	25.20	-3	13,424	-0.02%
2020/10/05	2	24.00	0	0.00	24.00	2	13,370	0.01%
2020/09/30	7	23.97	0	0.00	23.95	7	13,412	0.05%
2020/09/29	2	23.85	0	0.00	23.85	2	13,506	0.01%
2020/09/28	2	23.85	3	23.83	24.00	-1	13,556	-0.01%
2020/09/25	4	23.24	23	23.33	23.30	-19	13,669	-0.14%
2020/09/24	9	24.26	0	0.00	24.05	9	13,606	0.07%
2020/09/23	0	0.00	6	24.67	24.65	-6	13,637	-0.04%
2020/09/22	7	24.99	11	25.04	24.90	-4	13,792	-0.03%
2020/09/21	25	26.12	10	26.01	25.55	15	13,707	0.11%
2020/09/18	19	25.79	9	25.87	25.85	10	13,614	0.07%
2020/09/17	6	25.48	16	25.47	25.40	-10	13,518	-0.07%
2020/09/16	12	25.22	16.2	25.26	25.15	-4.2	13,427	-0.03%
2020/09/15	20	25.24	3	25.27	25.35	17	13,387	0.13%
2020/09/14	5	24.72	11	24.74	24.70	-6	13,326	-0.05%
2020/09/11	29	24.58	24	24.44	24.30	5	13,291	0.04%
2020/09/10	2	25.28	3	25.03	25.05	-1	13,146	-0.01%
2020/09/09	7	25.26	10	25.21	25.30	-3	13,065	-0.02%
2020/09/08	27	25.82	21	25.70	25.65	6	12,970	0.05%
2020/09/07	29	25.86	24.8	25.63	25.60	4.2	12,800	0.03%
2020/09/04	6	24.99	13	25.02	25.40	-7	12,613	-0.06%
2020/09/03	8	25.38	1	25.25	25.30	7	12,470	0.06%
2020/09/02	30	25.59	223	25.55	25.50	-193	12,328	-1.57%	大賣/鉅額交易
2020/09/01	12	25.48	3	25.33	25.25	9	12,153	0.07%
2020/08/31	10	25.91	37	25.89	25.85	-27	11,924	-0.23%
2020/08/28	70	26.19	88	26.20	26.20	-18	11,663	-0.15%
2020/08/27	230	26.61	173	26.75	26.30	57	11,390	0.50%	大買/大賣/
2020/08/26	80	25.83	59	25.87	25.65	21	10,297	0.20%
2020/08/25	299	25.93	83	26.08	26.40	216	9,697	2.23%	大買/鉅額交易
2020/08/24	22	24.64	25	24.36	24.95	-3	8,780	-0.03%
2020/08/21	3	23.93	15	23.94	24.00	-12	8,376	-0.14%
2020/08/20	41	23.50	25	24.47	23.40	16	8,269	0.19%
2020/08/19	40	25.65	30	25.59	25.45	10	7,991	0.13%
2020/08/18	28	24.71	72	24.29	24.80	-44	7,530	-0.58%
2020/08/17	40	24.70	2	24.58	24.70	38	7,421	0.51%
2020/08/14	21	24.67	14	24.75	24.85	7	7,251	0.10%
2020/08/13	12	24.23	9	24.07	24.00	3	7,003	0.04%
2020/08/12	8	24.54	5	24.57	24.55	3	6,865	0.04%
2020/08/11	60	24.97	64	24.70	24.80	-4	6,718	-0.06%
2020/08/10	92	24.36	64	24.17	25.30	28	6,250	0.45%
2020/08/07	11	23.60	21	23.58	23.50	-10	5,512	-0.18%
2020/08/06	14	23.08	14	23.56	23.10	0	5,373	0.00%
2020/08/05	19	23.16	5	23.38	23.30	14	5,299	0.26%
2020/08/04	35	23.46	20	23.49	23.30	15	5,214	0.29%
2020/08/03	8	23.13	19	23.21	23.20	-11	5,131	-0.21%
2020/07/31	4	22.65	5	22.47	22.50	-1	4,952	-0.02%
2020/07/30	18	22.50	1	22.65	22.70	17	4,934	0.34%
2020/07/29	2	22.30	3	22.37	22.75	-1	4,872	-0.02%
2020/07/28	4	21.60	1	21.85	21.60	3	4,798	0.06%
2020/07/27	20	22.65	23	22.29	21.90	-3	4,777	-0.06%
2020/07/24	7	22.59	7	22.24	22.35	0	4,727	0.00%
2020/07/23	10	23.04	14	23.04	22.95	-4	4,609	-0.09%
2020/07/22	7	22.70	1	22.80	23.25	6	4,529	0.13%
2020/07/21	2	22.95	7	22.61	22.40	-5	4,421	-0.11%
2020/07/17	11	22.78	10	23.31	23.15	1	4,216	0.02%
2020/07/16	22	23.34	36	23.28	23.60	-14	3,989	-0.35%
2020/07/15	33	22.51	48	22.50	22.70	-15	3,602	-0.42%
2020/07/14	38	21.69	11	21.77	22.30	27	3,287	0.82%
2020/07/13	0	21.10	0	0.00	21.10	0	3,001	0.00%
2020/07/10	4	20.85	9	20.91	21.10	-5	2,971	-0.17%
2020/07/09	1	20.75	4	20.83	20.70	-3	2,861	-0.10%
2020/07/08	6	20.91	0	0.00	20.70	6	2,907	0.21%
2020/07/07	2	20.55	0	0.00	20.65	2	2,813	0.07%
2020/07/06	0	0.00	19	20.94	20.55	-19	2,786	-0.68%
2020/07/02	17	20.66	0	0.00	20.55	17	2,662	0.64%
2020/07/01	1	19.80	20	20.38	21.00	-19	2,564	-0.74%
2020/06/30	13	19.79	0	0.00	19.65	13	2,359	0.55%
2020/06/29	13	19.64	0	0.00	19.55	13	2,360	0.55%
2020/06/23	5	20.75	8	20.78	20.80	-3	2,372	-0.13%
2020/06/22	0	20.70	0	0.00	20.70	0	2,383	0.00%
2020/06/19	3	20.70	3	20.90	20.70	0	2,391	0.00%
2020/06/18	5	20.60	0.1	21.20	20.65	4.9	2,366	0.21%
2020/06/17	0	0.00	3	20.60	20.65	-3	2,377	-0.13%
2020/06/16	1	20.45	0	0.00	20.55	1	2,414	0.04%
2020/06/15	0	0.00	8	20.35	20.30	-8	2,501	-0.32%
2020/06/12	5	20.12	0	0.00	20.30	5	2,519	0.20%
2020/06/11	6	20.88	1	20.85	20.50	5	2,549	0.20%
2020/06/09	2	20.93	1	20.80	20.90	1	2,625	0.04%
2020/06/08	1	20.95	7	21.00	21.00	-6	2,685	-0.22%
2020/06/04	1	20.90	5	21.05	20.95	-4	2,737	-0.15%
2020/06/03	5	20.85	1	20.90	20.80	4	2,785	0.14%
2020/06/01	11.1	20.51	0	0.00	20.65	11.1	2,800	0.40%
2020/05/28	4	20.45	0	0.00	20.40	4	2,816	0.14%
2020/05/27	0	0.00	1	20.50	20.40	-1	2,837	-0.04%
2020/05/26	0	0.00	1	20.50	20.40	-1	2,887	-0.03%
2020/05/21	0	0.00	1	20.60	20.65	-1	2,951	-0.03%
2020/05/20	0	0.00	2	20.65	20.50	-2	2,976	-0.07%
2020/05/19	2	20.55	5	20.18	20.55	-3	3,059	-0.10%
2020/05/18	3	19.80	5	19.85	19.70	-2	3,072	-0.07%
2020/05/14	2	20.25	4	20.30	20.00	-2	3,180	-0.06%
2020/05/13	1	20.50	0	0.00	20.55	1	3,186	0.03%
2020/05/12	6	20.48	32	20.59	20.50	-26	3,246	-0.80%
2020/05/11	6	20.39	1	20.55	20.40	5	3,273	0.15%
2020/05/08	34	20.56	5	20.78	20.40	29	3,271	0.89%
2020/05/07	1	20.75	1	21.00	21.20	0	3,191	0.00%
2020/05/06	2	20.50	0	0.00	20.50	2	3,212	0.06%
2020/05/04	1	20.50	0	0.00	20.50	1	3,346	0.03%
2020/04/30	2	20.90	0	0.00	20.90	2	3,364	0.06%
2020/04/28	0	0.00	1	20.30	20.30	-1	3,444	-0.03%
2020/04/27	0	0.00	5	20.15	20.20	-5	3,585	-0.14%
2020/04/24	15	20.17	13	20.05	20.10	2	3,622	0.06%
2020/04/21	0	0.00	2	19.70	19.20	-2	3,741	-0.05%
2020/04/17	3	19.90	7	20.19	19.90	-4	3,946	-0.10%
2020/04/15	4.1	20.17	5	20.10	20.10	-0.9	3,922	-0.02%
2020/04/14	7	19.89	8	19.93	20.00	-1	3,916	-0.03%
2020/04/13	13	19.66	4	19.74	19.80	9	3,913	0.23%
2020/04/10	0	0.00	5	19.30	19.20	-5	3,842	-0.13%
2020/04/09	3	19.13	18	19.11	19.10	-15	3,886	-0.39%
2020/04/08	9	18.88	5	18.86	19.25	4	3,879	0.10%
2020/04/07	17	18.63	10	18.65	18.65	7	3,880	0.18%
2020/04/01	0	0.00	2	17.95	18.10	-2	3,974	-0.05%
2020/03/31	1	18.15	0	0.00	17.95	1	3,977	0.03%
2020/03/30	0	0.00	1	17.75	18.05	-1	4,001	-0.02%
2020/03/27	0	18.50	2	18.35	18.20	-2	4,021	-0.05%
2020/03/25	5	17.80	0	0.00	17.70	5	3,884	0.13%
2020/03/24	1	16.90	0	0.00	16.90	1	3,869	0.03%
2020/03/20	0	0.00	1	16.85	16.85	-1	3,879	-0.03%
2020/03/19	5	15.33	8	15.60	15.35	-3	3,869	-0.08%
2020/03/18	3	17.32	1	17.60	17.00	2	3,824	0.05%
2020/03/17	1	17.35	1	17.20	17.40	0	3,870	0.00%
2020/03/16	6	18.94	0	0.00	18.25	6	3,862	0.16%
2020/03/13	3	18.07	15	18.38	18.80	-12	3,864	-0.31%
2020/03/12	11	20.05	2	19.95	19.90	9	3,867	0.23%
2020/03/10	1	21.65	4	22.00	21.85	-3	3,833	-0.08%
2020/03/09	4	22.34	0	0.00	22.05	4	3,775	0.11%
2020/03/06	5	22.94	3	23.30	22.95	2	3,723	0.05%
2020/03/05	1	23.45	0	0.00	23.30	1	3,712	0.03%
2020/03/02	5	23.09	7	23.11	23.10	-2	3,978	-0.05%
2020/02/27	13	23.89	2	23.65	23.35	11	4,062	0.27%
2020/02/26	4	23.90	15	23.93	23.95	-11	4,114	-0.27%
2020/02/25	3	24.05	0	0.00	24.05	3	4,137	0.07%
2020/02/24	4	24.05	4	24.10	24.05	0	4,155	0.00%
2020/02/20	3	24.45	5	24.57	24.50	-2	4,153	-0.05%
2020/02/19	7	24.36	14	24.33	24.35	-7	4,138	-0.17%
2020/02/18	7	24.09	5	24.00	24.10	2	4,320	0.05%
2020/02/17	12	24.08	30	23.95	24.05	-18	4,607	-0.39%
2020/02/14	30	23.50	0	0.00	23.55	30	4,521	0.66%
2020/02/13	28	23.53	30	23.39	23.35	-2	4,508	-0.04%
2020/02/12	0	0.00	3	23.25	23.25	-3	4,518	-0.07%
2020/02/11	1	23.05	0	0.00	23.10	1	4,486	0.02%
2020/02/10	3	22.70	8	22.66	22.65	-5	4,491	-0.11%
2020/02/07	13	22.92	20	22.96	22.95	-7	4,514	-0.16%
2020/02/06	5	23.30	4	23.20	23.35	1	4,491	0.02%
2020/02/05	6	22.59	0	0.00	22.50	6	4,420	0.14%
2020/02/04	7	22.74	3	22.80	22.80	4	4,384	0.09%
2020/02/03	10	22.34	34	21.93	22.50	-24	4,378	-0.55%
2020/01/31	2	22.88	3	22.93	23.30	-1	4,319	-0.02%
2020/01/30	28.2	23.11	5	22.92	22.85	23.2	4,275	0.54%
2020/01/20	8	25.31	1	25.35	25.35	7	4,161	0.17%
2020/01/17	1	25.25	0	0.00	25.10	1	4,193	0.02%
2020/01/16	2	25.35	0	0.00	25.25	2	4,164	0.05%
2020/01/15	8	25.06	1	25.10	25.15	7	4,079	0.17%
2020/01/14	9	25.17	8	25.05	25.00	1	4,057	0.02%
2020/01/13	22	24.76	5	24.75	24.85	17	3,956	0.43%
2020/01/10	0	0.00	5	24.10	24.10	-5	3,839	-0.13%
2020/01/07	8	23.63	0	0.00	23.80	8	3,796	0.21%
2020/01/06	5	24.15	0	0.00	23.95	5	3,775	0.13%
2020/01/02	0	0.00	5	24.45	24.40	-5	3,817	-0.13%
2019/12/31	0	0.00	8	24.34	24.15	-8	3,841	-0.21%
2019/12/30	3	24.60	14	24.62	24.50	-11	3,801	-0.29%
2019/12/27	2	24.15	2	24.15	24.20	0	3,679	0.00%
2019/12/26	7	24.10	27	24.10	24.05	-20	3,664	-0.55%
2019/12/25	2	24.05	5	24.14	24.05	-3	3,655	-0.08%
2019/12/23	1	23.90	1	23.90	23.85	0	3,627	0.00%
2019/12/18	1	24.00	0	0.00	23.75	1	3,654	0.03%
2019/12/17	0	0.00	1	23.80	23.80	-1	3,649	-0.03%
2019/12/16	0	0.00	2	23.60	23.75	-2	3,639	-0.05%
2019/12/13	5	23.74	0	0.00	23.60	5	3,609	0.14%
2019/12/12	0	0.00	1	24.35	23.95	-1	3,564	-0.03%
2019/12/11	2	24.13	2	24.15	24.20	0	3,511	0.00%
2019/12/10	0	0.00	4	24.01	24.05	-4	3,476	-0.12%
2019/12/09	0	0.00	11	23.92	23.90	-11	3,438	-0.32%
2019/12/06	9	23.46	0	0.00	23.70	9	3,371	0.27%
2019/12/05	0	0.00	7	23.80	23.60	-7	3,373	-0.21%
2019/12/04	0	0.00	2	23.55	23.55	-2	3,393	-0.06%
2019/12/03	2	23.60	0	0.00	23.55	2	3,520	0.06%
2019/12/02	0	0.00	3	23.50	23.50	-3	3,554	-0.08%
2019/11/29	3	23.60	17	23.53	23.60	-14	3,547	-0.39%
2019/11/28	6	23.95	6	23.98	23.90	0	3,500	0.00%
2019/11/27	36	24.59	22	24.47	24.35	14	3,552	0.39%
2019/11/26	7	23.89	38	23.82	24.00	-31	3,402	-0.91%
2019/11/25	19	23.69	44	23.74	23.70	-25	3,296	-0.76%
2019/11/22	1	23.35	3	23.35	23.40	-2	3,240	-0.06%
2019/11/21	3	22.98	7	23.15	23.25	-4	3,227	-0.12%
2019/11/20	2	23.28	8	23.20	23.15	-6	3,311	-0.18%
2019/11/19	8	23.14	2	23.15	23.35	6	3,395	0.18%
2019/11/18	74	23.42	1	23.15	23.15	73	3,401	2.15%
2019/11/15	53	23.30	86	23.39	23.25	-33	3,352	-0.98%
2019/11/14	64	22.90	81	22.91	22.95	-17	3,139	-0.54%
2019/11/12	3	21.75	0	0.00	21.85	3	2,892	0.10%
2019/11/11	2	21.78	14	21.85	21.60	-12	2,949	-0.41%
2019/11/08	0	0.00	8	22.53	22.60	-8	2,965	-0.27%
2019/11/07	1	22.35	2	22.55	22.55	-1	3,148	-0.03%
2019/11/06	3	22.85	1	22.65	22.55	2	3,240	0.06%
2019/11/05	6	22.57	2	22.70	22.55	4	3,224	0.12%
2019/11/01	0	0.00	10	22.25	22.40	-10	3,224	-0.31%
2019/10/31	0	0.00	2	22.48	22.20	-2	3,258	-0.06%
2019/10/30	1	22.45	1	22.35	22.40	0	3,290	0.00%
2019/10/29	1	22.25	2	22.45	22.25	-1	3,367	-0.03%
2019/10/28	3	22.60	0	0.00	22.65	3	3,593	0.08%
2019/10/25	4	22.70	1	22.55	22.50	3	3,564	0.08%
2019/10/24	0	0.00	6	22.35	22.35	-6	3,504	-0.17%
2019/10/23	1	22.30	0	0.00	22.20	1	3,511	0.03%
2019/10/22	7	22.49	0	0.00	22.30	7	3,512	0.20%
2019/10/21	1	22.30	29	22.24	22.30	-28	3,481	-0.80%
2019/10/17	29	22.08	5	22.00	21.90	24	3,474	0.69%
2019/10/16	1	21.80	0	0.00	21.75	1	3,478	0.03%
2019/10/15	1	21.90	0	0.00	21.95	1	3,474	0.03%
2019/10/09	1	21.85	1	22.15	22.00	0	3,465	0.00%
2019/10/08	1	22.05	0	0.00	22.00	1	3,443	0.03%
2019/10/07	0	0.00	2	22.10	22.30	-2	3,385	-0.06%
2019/10/04	0.2	21.60	0	0.00	21.45	0.2	3,337	0.00%
2019/10/03	0	0.00	9	21.30	21.50	-9	3,442	-0.26%
2019/09/27	1	21.50	17	21.83	21.30	-16	3,464	-0.46%
2019/09/26	17	22.15	1	22.10	21.90	16	3,439	0.47%
2019/09/25	1	22.05	0	0.00	22.05	1	3,440	0.03%
2019/09/24	1	22.15	0	0.00	22.20	1	3,441	0.03%
2019/09/23	1	22.50	2	22.50	22.50	-1	3,460	-0.03%
2019/09/20	0	0.00	2	22.35	22.35	-2	3,437	-0.06%
2019/09/19	0	0.00	6	22.30	22.30	-6	3,406	-0.18%
2019/09/18	1	21.95	5	22.00	22.00	-4	3,392	-0.12%
2019/09/16	11	22.04	0	0.00	21.95	11	3,446	0.32%
2019/09/12	1	22.35	0	0.00	22.25	1	3,604	0.03%
2019/09/10	0	0.00	1	22.20	22.10	-1	3,584	-0.03%
2019/09/09	0	0.00	3	22.60	22.35	-3	3,556	-0.08%
2019/09/06	4	22.65	1	22.65	22.65	3	3,516	0.09%
2019/09/05	1	23.00	21	23.03	22.95	-20	3,455	-0.58%
2019/09/03	0	0.00	9	22.37	22.35	-9	3,285	-0.27%
2019/09/02	0	0.00	2	22.30	22.45	-2	3,267	-0.06%
2019/08/30	6	22.09	7	22.19	22.15	-1	3,245	-0.03%
2019/08/29	0	0.00	2	21.65	21.85	-2	3,124	-0.06%
2019/08/28	10	21.93	1	22.00	21.85	9	3,094	0.29%
2019/08/26	1	21.50	0	0.00	21.55	1	3,101	0.03%
2019/08/23	19	22.24	5	22.20	22.05	14	3,080	0.45%
2019/08/22	7	23.31	8	23.26	23.40	-1	2,951	-0.03%
2019/08/21	0	0.00	21	23.12	23.10	-21	2,853	-0.74%
2019/08/20	0	0.00	7	23.25	23.05	-7	2,801	-0.25%
2019/08/19	26	23.00	1	22.95	23.10	25	2,763	0.90%
2019/08/16	12	22.91	0	0.00	22.85	12	2,745	0.44%
2019/08/15	1	22.75	15	22.76	22.80	-14	2,707	-0.52%
2019/08/14	4	23.35	13	23.52	23.10	-9	2,666	-0.34%
2019/08/13	11	23.38	8	23.47	23.30	3	2,616	0.11%
2019/08/12	31	23.38	38	23.28	23.55	-7	2,551	-0.27%
2019/08/08	11	22.65	10	22.72	22.75	1	2,376	0.04%
2019/08/07	2	22.20	0	0.00	22.25	2	2,279	0.09%
2019/08/06	4	21.70	4	21.48	21.90	0	2,291	0.00%
2019/08/05	0	0.00	2	21.98	21.85	-2	2,270	-0.09%
2019/08/02	1	21.85	19	21.95	21.90	-18	2,278	-0.79%
2019/08/01	10	22.85	0	0.00	22.50	10	2,292	0.44%
2019/07/31	21	22.33	30	22.37	22.70	-9	2,251	-0.40%
2019/07/30	52	22.50	95	22.64	22.50	-43	2,184	-1.97%
2019/07/29	4	21.78	0	0.00	21.75	4	2,002	0.20%
2019/07/26	2	21.65	2	21.75	21.75	0	2,077	0.00%
2019/07/23	0	0.00	26	21.37	21.45	-26	2,114	-1.23%
2019/07/22	2	21.30	0	0.00	21.35	2	2,143	0.09%
2019/07/19	0	0.00	1	21.15	21.20	-1	2,235	-0.04%
2019/07/18	1	21.20	0	0.00	21.05	1	2,247	0.04%
2019/07/16	0	0.00	1	21.35	21.35	-1	2,440	-0.04%
2019/07/12	0	0.00	2	21.45	21.45	-2	2,581	-0.08%
2019/07/09	8	21.27	16	21.22	21.15	-8	2,893	-0.28%
2019/07/08	0	0.00	9	20.73	20.85	-9	2,813	-0.32%
2019/07/05	0	0.00	11	20.75	20.60	-11	2,852	-0.39%
2019/07/03	15	20.62	0	0.00	20.65	15	3,321	0.45%
2019/07/02	3	20.50	2	20.40	20.50	1	3,347	0.03%
2019/07/01	5	20.50	19	20.50	20.55	-14	3,357	-0.42%
2019/06/28	1	20.20	1	20.45	20.40	0	3,382	0.00%
2019/06/24	0	0.00	1	20.15	20.25	-1	3,491	-0.03%
2019/06/21	6	20.60	15	20.70	20.45	-9	3,496	-0.26%
2019/06/20	115	21.29	82	21.65	21.10	33	3,487	0.95%	大買/
2019/06/13	3	19.78	3	19.72	19.60	0	3,763	0.00%
2019/06/11	1	19.75	0	0.00	19.70	1	3,809	0.03%
2019/06/03	1	19.35	1	19.50	19.40	0	4,471	0.00%
2019/05/31	2	19.80	1	19.80	19.70	1	4,548	0.02%
2019/05/28	3	18.55	5	19.00	18.55	-2	5,140	-0.04%
2019/05/27	1	18.95	0	0.00	18.95	1	5,147	0.02%
2019/05/23	1	19.10	0	0.00	18.95	1	5,190	0.02%
2019/05/20	0	0.00	10	19.18	19.40	-10	5,301	-0.19%
2019/05/17	5	19.90	12	19.81	19.30	-7	5,307	-0.13%
2019/05/16	7	19.90	10	19.85	19.85	-3	5,331	-0.06%
2019/05/15	3	20.30	2	20.10	20.05	1	5,351	0.02%
2019/05/14	0	0.00	12	20.11	20.20	-12	5,430	-0.22%
2019/05/13	6	20.67	3	20.60	20.75	3	5,468	0.05%
2019/05/10	30	20.65	5	21.10	20.60	25	5,498	0.45%
2019/05/09	13.2	21.04	26	21.41	20.85	-12.8	5,609	-0.23%
2019/05/08	2	21.75	3	21.78	21.85	-1	5,716	-0.02%
2019/05/07	6	22.15	4	22.10	22.05	2	5,742	0.03%
2019/05/06	24	22.09	34	22.25	22.00	-10	5,720	-0.17%
2019/05/03	5	22.89	14	23.02	22.80	-9	5,639	-0.16%
2019/05/02	20	22.86	9	22.87	22.90	11	5,555	0.20%
2019/04/30	27	22.43	1	22.25	22.50	26	5,507	0.47%
2019/04/29	12	22.37	1	22.30	22.20	11	5,488	0.20%
2019/04/26	5	22.43	24	22.53	22.25	-19	5,475	-0.35%
2019/04/25	21	22.98	39	22.98	22.75	-18	5,471	-0.33%
2019/04/24	0	0.00	25	22.65	22.60	-25	5,519	-0.45%
2019/04/23	2	22.78	0	0.00	22.60	2	5,495	0.04%
2019/04/22	78	22.91	30	22.86	22.90	48	5,439	0.88%
2019/04/19	5	22.65	2	22.45	22.45	3	5,308	0.06%
2019/04/18	0	0.00	5	22.27	22.00	-5	5,233	-0.10%
2019/04/17	0	0.00	6	22.56	22.60	-6	5,158	-0.12%
2019/04/16	12	22.68	1	22.40	22.45	11	5,118	0.21%
2019/04/15	26	22.47	12	22.30	22.50	14	4,977	0.28%
2019/04/12	5	21.83	0	0.00	21.80	5	4,825	0.10%
2019/04/11	0	0.00	26	21.99	21.65	-26	4,799	-0.54%
2019/04/10	20	22.30	6	22.21	22.10	14	4,723	0.30%
2019/04/09	25	21.45	22	21.44	21.80	3	4,415	0.07%
2019/04/03	10	21.00	10	20.95	21.00	0	4,212	0.00%
2019/04/02	6	20.70	6	20.90	20.70	0	4,189	0.00%
2019/04/01	10	20.68	3	20.85	20.55	7	4,156	0.17%
2019/03/28	6	20.62	6	20.55	20.90	0	4,051	0.00%
2019/03/27	1	20.70	3	20.75	20.75	-2	4,027	-0.05%
2019/03/22	12	21.44	9	21.24	21.20	3	4,000	0.08%
2019/03/21	52	21.81	20	21.75	21.70	32	3,969	0.81%
2019/03/20	4	20.88	4	21.50	21.50	0	4,124	0.00%
2019/03/19	5	21.33	6	21.42	21.20	-1	4,092	-0.02%
2019/03/15	5	21.30	0	0.00	21.15	5	4,051	0.12%
2019/03/13	0	0.00	10	21.65	21.15	-10	4,052	-0.25%
2019/03/12	7	21.30	33	21.35	21.30	-26	4,033	-0.64%
2019/03/11	41	21.16	20.3	21.26	21.15	20.8	4,010	0.52%
2019/03/08	5	22.40	6	22.02	22.60	-1	3,818	-0.03%
2019/03/07	8	22.00	9	21.80	22.05	-1	3,709	-0.03%
2019/03/06	6	21.95	7	22.11	22.30	-1	3,621	-0.03%
2019/03/05	24	22.23	7	22.24	22.10	17	3,530	0.48%
2019/03/04	20	22.55	21	22.41	23.00	-1	3,385	-0.03%
2019/02/27	6	21.49	7	21.46	21.50	-1	2,983	-0.03%
2019/02/25	0	0.00	1	20.95	21.00	-1	2,837	-0.04%
2019/02/21	0	0.00	1	21.00	21.10	-1	2,876	-0.03%
2019/02/19	0	0.00	16	20.99	20.95	-16	2,785	-0.57%
2019/02/18	0	0.00	2	20.85	20.75	-2	2,743	-0.07%
2019/02/15	0	0.00	1	20.95	20.90	-1	2,723	-0.04%
2019/02/13	10	21.25	5	20.95	20.75	5	2,648	0.19%
2019/02/12	4	20.65	6	20.66	20.65	-2	2,545	-0.08%
2019/02/11	0	0.00	1	20.45	20.25	-1	2,463	-0.04%
2019/01/30	3	20.20	6	20.41	20.10	-3	2,412	-0.12%
2019/01/29	15	19.83	13	19.90	20.00	2	2,272	0.09%
2019/01/28	0	0.00	6	19.50	19.75	-6	2,101	-0.29%
2019/01/23	1	18.90	1	18.80	18.90	0	2,185	0.00%
2019/01/22	6	19.01	2	19.25	19.00	4	2,172	0.18%
2019/01/21	10	19.25	5	19.30	19.25	5	2,152	0.23%
2019/01/17	8	19.60	0	0.00	19.40	8	2,157	0.37%
2019/01/16	16	19.80	27	19.92	19.95	-11	2,122	-0.52%
2019/01/15	0	0.00	1	19.20	19.55	-1	1,974	-0.05%
2019/01/14	2	19.20	0	0.00	19.10	2	1,964	0.10%
2019/01/11	4	19.45	0	0.00	19.45	4	1,970	0.20%
2019/01/10	5	19.20	1	19.25	19.30	4	1,946	0.21%
2019/01/08	0	0.00	2	19.35	19.25	-2	1,946	-0.10%
2019/01/07	0	0.00	6	19.10	19.20	-6	1,935	-0.31%
2019/01/04	1	18.50	1	18.60	18.60	0	1,924	0.00%
2019/01/03	1	19.15	2	19.00	18.90	-1	1,972	-0.05%
2019/01/02	1	18.95	0	0.00	18.90	1	1,971	0.05%
2018/12/27	0	0.00	2	19.03	18.85	-2	2,008	-0.10%
2018/12/24	0.2	19.10	1	19.25	19.30	-0.8	2,010	-0.04%
2018/12/21	4	19.15	1	18.90	19.20	3	2,030	0.15%
2018/12/20	5	19.03	0	0.00	19.00	5	2,036	0.25%
2018/12/19	1	19.45	0	0.00	19.30	1	2,027	0.05%
2018/12/18	2	19.80	6	19.55	19.50	-4	2,063	-0.19%
2018/12/17	6	20.25	5	20.27	20.10	1	2,122	0.05%
2018/12/14	1	20.30	2	20.35	20.40	-1	2,118	-0.05%
2018/12/13	86	20.90	74	20.86	20.70	12	2,079	0.58%
2018/12/12	12	20.01	7	19.64	20.15	5	1,712	0.29%
2018/12/10	2	19.05	0	0.00	19.05	2	1,762	0.11%
2018/12/07	1	19.00	20	19.02	19.45	-19	1,750	-1.09%
2018/12/06	8	18.89	0	0.00	18.80	8	1,718	0.47%
2018/12/05	2	19.15	1	19.25	19.40	1	1,700	0.06%
2018/12/04	12	19.91	4	19.81	19.60	8	1,677	0.48%
2018/12/03	0	19.40	9.3	19.14	19.50	-9.3	1,569	-0.59%
2018/11/30	0	0.00	6	18.65	18.80	-6	1,511	-0.40%
2018/11/29	0	0.00	5	18.60	18.40	-5	1,507	-0.33%
2018/11/28	1	18.45	0	0.00	18.55	1	1,505	0.07%
2018/11/27	0	0.00	3	18.45	18.35	-3	1,513	-0.20%
2018/11/23	2	18.25	0	0.00	18.15	2	1,547	0.13%
2018/11/22	1	18.55	1	18.60	18.40	0	1,581	0.00%
2018/11/21	4	18.68	9	18.75	18.65	-5	1,603	-0.31%
2018/11/16	2	18.05	25	18.08	18.10	-23	1,569	-1.47%
2018/11/15	1	17.95	0	0.00	17.95	1	1,564	0.06%
2018/11/14	1	18.20	1	18.10	18.25	0	1,579	0.00%
2018/11/13	4	17.85	0	0.00	17.85	4	1,596	0.25%
2018/11/12	0	0.00	1	18.50	18.25	-1	1,598	-0.06%
2018/11/08	0	0.00	2	18.55	18.60	-2	1,608	-0.12%
2018/11/07	0	0.00	4	18.55	18.50	-4	1,607	-0.25%
2018/11/05	3	18.50	2	18.45	18.50	1	1,640	0.06%
2018/11/02	25	18.52	22	18.70	18.70	3	1,744	0.17%
2018/11/01	0	0.00	30	17.90	18.00	-30	1,653	-1.81%
2018/10/26	2	17.23	0	0.00	17.20	2	1,671	0.12%
2018/10/25	6	17.35	0	0.00	17.30	6	1,673	0.36%
2018/10/24	4	17.86	1	18.00	18.00	3	1,658	0.18%
2018/10/23	1	18.15	0	0.00	18.15	1	1,656	0.06%
2018/10/22	0	0.00	1	18.55	18.50	-1	1,664	-0.06%
2018/10/19	3	18.05	0	0.00	18.45	3	1,681	0.18%
2018/10/17	9	18.42	0	0.00	18.35	9	1,690	0.53%
2018/10/16	7	18.43	32	18.39	18.35	-25	1,688	-1.48%
2018/10/15	2	18.30	2	18.33	18.60	0	1,676	0.00%
2018/10/11	9	17.87	0	0.00	17.95	9	1,648	0.55%
2018/10/05	8	19.69	1	19.60	19.70	7	1,578	0.44%
2018/10/04	0	0.00	4	20.15	20.20	-4	1,542	-0.26%
2018/10/02	1	20.75	0	0.00	20.45	1	1,520	0.07%
2018/10/01	0	0.00	5	20.40	20.65	-5	1,525	-0.33%
2018/09/28	0.2	20.60	0	0.00	20.40	0.2	1,531	0.01%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/21	6	20.75	14	20.79	20.70	-8	1,480	-0.54%
2018/09/20	3.3	20.00	4	20.05	19.95	-0.7	1,382	-0.05%
2018/09/19	3.1	20.48	0	0.00	20.45	3.1	1,365	0.23%
2018/09/17	1	20.65	10	20.55	20.55	-9	1,352	-0.67%
2018/09/14	10	20.28	8	20.31	20.40	2	1,297	0.15%
2018/09/13	5	19.81	3	19.85	19.80	2	1,240	0.16%
2018/09/12	0	0.00	1	19.60	19.50	-1	1,240	-0.08%
2018/09/10	8	19.64	0	0.00	19.55	8	1,254	0.64%
2018/09/07	4.2	20.15	13	20.02	19.90	-8.9	1,250	-0.71%
2018/09/06	15	19.92	0	0.00	19.95	15	1,223	1.23%
2018/09/04	3	19.95	0	0.00	19.95	3	1,285	0.23%
2018/09/03	1	20.05	0	0.00	20.00	1	1,288	0.08%
2018/08/31	0.1	20.15	14	20.03	20.25	-13.9	1,281	-1.09%
2018/08/30	1	19.90	0	0.00	19.90	1	1,338	0.07%
2018/08/29	14	20.61	1	20.60	20.60	13	1,336	0.97%
2018/08/28	1	20.55	3	20.55	20.60	-2	1,299	-0.15%
2018/08/27	2	20.65	1	20.60	20.65	1	1,270	0.08%
2018/08/24	4	20.43	1	20.40	20.40	3	1,248	0.24%
2018/08/23	9	20.27	1	20.35	20.30	8	1,253	0.64%
2018/08/22	1	20.25	0	0.00	20.35	1	1,241	0.08%
2018/08/21	4	20.16	0	0.00	20.30	4	1,236	0.32%
2018/08/20	3	20.12	0	0.00	20.05	3	1,226	0.24%
2018/08/17	1	20.05	0	0.00	19.95	1	1,258	0.08%
2018/08/16	0	0.00	10	19.45	19.80	-10	1,238	-0.81%
2018/08/14	0	0.00	2	19.55	19.60	-2	1,218	-0.16%
2018/08/13	0	0.00	15	19.25	19.30	-15	1,213	-1.24%
2018/08/10	0	0.00	6	19.71	19.80	-6	1,184	-0.51%
2018/08/09	10	20.08	3	20.03	19.80	7	1,169	0.60%
2018/08/08	8	20.06	1	20.20	20.20	7	1,060	0.66%
2018/08/07	4	19.95	0	0.00	20.00	4	1,049	0.38%
2018/08/02	0	0.00	2	19.40	19.35	-2	1,047	-0.19%
2018/07/30	0	0.00	1	19.35	19.35	-1	1,065	-0.09%
2018/07/27	0	0.00	1	19.55	19.45	-1	1,078	-0.09%
2018/07/20	1	18.70	1	18.65	18.65	0	1,070	0.00%
2018/07/19	2	18.60	0	0.00	18.60	2	1,077	0.19%
2018/07/18	1	18.55	1	18.50	18.60	0	1,096	0.00%
2018/07/13	1	18.30	0	0.00	18.50	1	1,176	0.09%
2018/07/11	10	18.07	0	0.00	18.10	10	1,208	0.83%
2018/07/09	1	18.00	6	18.09	18.00	-5	1,220	-0.41%
2018/07/06	2.2	18.24	7	18.45	18.15	-4.9	1,211	-0.40%
2018/07/05	0	0.00	3	18.55	18.55	-3	1,193	-0.25%
2018/06/26	1	18.75	0	0.00	18.85	1	1,161	0.09%
2018/06/20	0	0.00	3	19.00	19.05	-3	1,173	-0.26%
2018/06/19	1	19.30	0	0.00	19.30	1	1,162	0.09%
2018/06/13	2	19.60	0	0.00	19.60	2	1,145	0.17%
2018/06/12	0	0.00	1	19.80	19.80	-1	1,141	-0.09%
2018/06/08	2	19.40	0	0.00	19.45	2	1,085	0.18%
2018/06/07	0	0.00	1	19.55	19.40	-1	1,126	-0.09%
2018/05/31	0	0.00	39	18.95	19.50	-39	1,087	-3.59%
2018/05/28	0	19.10	1	19.15	19.10	-1	1,109	-0.09%
2018/05/25	0	0.00	1	19.25	19.25	-1	1,114	-0.09%
2018/05/23	1	18.65	0	0.00	18.65	1	1,081	0.09%
2018/05/22	1	18.70	0	0.00	18.75	1	1,093	0.09%
2018/05/16	0	0.00	1	18.50	18.45	-1	1,154	-0.09%
2018/05/15	0	0.00	2	18.45	18.55	-2	1,178	-0.17%
2018/05/14	0	0.00	1	18.60	18.60	-1	1,234	-0.08%
2018/05/11	1	19.15	0	0.00	19.00	1	1,226	0.08%
2018/05/10	1	19.10	0	0.00	19.20	1	1,230	0.08%
2018/05/09	1	19.05	0	0.00	18.90	1	1,248	0.08%
2018/05/08	1	18.65	0	0.00	18.65	1	1,256	0.08%
2018/05/04	0	0.00	11	18.57	18.50	-11	1,300	-0.85%
2018/05/03	0	0.00	1	18.85	18.80	-1	1,532	-0.07%
2018/05/02	0	0.00	2	19.05	19.10	-2	1,634	-0.12%
2018/04/30	0	0.00	1	18.95	19.00	-1	1,638	-0.06%
2018/04/26	1	19.20	9	18.94	19.00	-8	1,653	-0.48%
2018/04/25	0	19.25	0	0.00	19.15	0	1,676	0.00%
2018/04/24	6	19.27	0	0.00	19.25	6	1,738	0.35%
2018/04/23	1	19.85	1	19.95	19.85	0	1,992	0.00%
2018/04/19	2	19.95	0	0.00	20.35	2	2,097	0.10%
2018/04/18	6	20.00	3	19.93	19.95	3	2,043	0.15%
2018/04/17	1	20.30	0	0.00	20.15	1	2,028	0.05%
2018/04/16	46	20.60	0	0.00	20.55	46	2,022	2.27%
2018/04/13	5	20.55	0	0.00	20.60	5	2,025	0.25%
2018/04/11	2	20.68	0	0.00	20.60	2	2,030	0.10%
2018/04/02	0	0.00	1	20.85	20.85	-1	2,039	-0.05%
2018/03/28	1	20.70	1	20.75	20.65	0	2,044	0.00%
2018/03/26	0.2	20.65	0	0.00	20.65	0.2	2,041	0.01%
2018/03/23	8	20.66	0	0.00	20.70	8	2,053	0.39%
2018/03/22	1	21.20	0	0.00	21.10	1	2,030	0.05%
2018/03/19	0.1	21.40	1	21.55	21.45	-0.9	2,019	-0.04%
2018/03/16	0	0.00	10	21.45	21.55	-10	2,017	-0.50%
2018/03/14	0	0.00	1	21.60	21.60	-1	2,014	-0.05%
2018/03/13	2	21.60	7	21.52	21.50	-5	2,030	-0.25%
2018/03/12	0	21.70	0	0.00	21.20	0	1,997	0.00%
2018/03/09	5	21.05	7	21.26	21.15	-2	2,004	-0.10%
2018/03/08	6	21.20	0	0.00	21.15	6	1,999	0.30%
2018/03/06	0	0.00	1	21.75	21.60	-1	1,993	-0.05%
2018/03/05	8	21.55	6	21.49	21.55	2	1,980	0.10%
2018/03/02	3	21.55	4	21.56	21.55	-1	1,974	-0.05%
2018/03/01	3	21.33	0	0.00	21.70	3	1,996	0.15%
2018/02/27	2	21.55	2	21.50	21.45	0	1,977	0.00%
2018/02/26	2	21.53	1	21.60	21.55	1	1,971	0.05%
2018/02/23	3	21.45	2	21.40	21.45	1	1,963	0.05%
2018/02/22	1	21.15	0	0.00	21.20	1	2,010	0.05%
2018/02/21	1	21.05	2	21.30	21.20	-1	2,002	-0.05%
2018/02/12	0	0.00	4	20.88	20.80	-4	2,002	-0.20%
2018/02/09	11	20.33	6	20.49	20.65	5	1,997	0.25%
2018/02/08	1	21.05	0	0.00	21.15	1	1,977	0.05%
2018/02/07	21	21.44	7	21.42	21.15	14	1,990	0.70%
2018/02/06	13	21.52	3	20.50	21.10	10	1,976	0.51%
2018/02/05	3	22.20	0	0.00	22.35	3	1,934	0.16%
2018/02/01	3	22.80	1	22.90	22.70	2	1,937	0.10%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	2	23.00	0	0.00	22.95	2	1,904	0.11%
2018/01/29	1	23.20	0	0.00	23.25	1	1,906	0.05%
2018/01/26	11	23.87	13	23.68	23.45	-2	1,867	-0.11%
2018/01/25	8	23.20	6	23.05	23.00	2	1,626	0.12%
2018/01/24	0	0.00	1	22.55	22.50	-1	1,515	-0.07%
2018/01/23	1	22.40	2	22.45	22.40	-1	1,509	-0.07%
2018/01/19	1	22.70	0.1	22.70	22.60	0.9	1,511	0.06%
2018/01/18	3	23.05	0	0.00	22.90	3	1,485	0.20%
2018/01/17	34	23.19	46	23.29	23.40	-12	1,425	-0.84%
2018/01/16	1	21.60	0	0.00	22.75	1	1,154	0.09%
2018/01/11	5	21.25	3	21.40	21.25	2	1,125	0.18%
2018/01/09	5	21.74	0	0.00	21.65	5	1,141	0.44%
2018/01/04	0	0.00	10	22.00	22.05	-10	1,172	-0.85%
2018/01/03	1	22.00	0	0.00	22.00	1	1,218	0.08%
2018/01/02	2	22.25	1	22.20	22.20	1	1,230	0.08%