康舒 (6282)-國泰-桃園券商分點個股進出

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
32.05
漲跌
▼0.75
漲幅
-2.29%
成交量
1,403張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間:13:30

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

康舒 (6282)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/10/30	3.3	32.51	1	32.35	32.05	2.3	2,657	0.09%
2024/10/29	1.2	32.83	0	0.00	32.80	1.2	2,686	0.04%
2024/10/28	1.1	33.49	0	0.00	33.65	1.1	2,684	0.04%
2024/10/25	12	34.18	12	34.04	33.80	0	2,724	0.00%
2024/10/24	0.1	33.50	1	33.50	33.40	-0.9	2,726	-0.03%
2024/10/23	1.1	33.90	1	33.90	33.80	0.1	2,758	0.00%
2024/10/22	1	34.10	0.5	34.10	34.10	0.5	2,786	0.02%
2024/10/21	2	34.05	3	34.30	34.30	-1	2,883	-0.03%
2024/10/18	1	34.05	0	0.00	33.85	1	2,973	0.03%
2024/10/17	1	34.60	4.2	34.48	34.30	-3.2	3,014	-0.11%
2024/10/16	0.9	33.86	5.2	33.98	34.50	-4.3	3,051	-0.14%
2024/10/15	1.3	34.08	1.6	34.23	33.80	-0.3	3,070	-0.01%
2024/10/11	0.2	33.40	0.1	33.55	33.20	0.1	3,199	0.00%
2024/10/09	0.2	33.13	4	33.05	33.00	-3.8	3,535	-0.11%
2024/10/08	0.3	33.49	0	0.00	33.35	0.3	3,577	0.01%
2024/10/07	6.1	34.00	2	33.95	34.00	4.1	3,687	0.11%
2024/10/04	1	33.80	1.1	34.09	33.90	-0.1	3,831	0.00%
2024/10/01	2.2	34.23	3	34.22	34.30	-0.8	4,158	-0.02%
2024/09/30	2.1	34.11	0	0.00	34.00	2.1	4,324	0.05%
2024/09/27	0.1	34.25	7.1	33.78	34.25	-7	4,847	-0.14%
2024/09/26	4	33.38	0	0.00	33.20	4	4,855	0.08%
2024/09/25	0	0.00	7	33.39	33.25	-7	4,917	-0.14%
2024/09/24	1.1	32.95	3	32.88	32.95	-2	4,956	-0.04%
2024/09/23	0	0.00	5	33.20	33.20	-5	5,051	-0.10%
2024/09/20	1.1	32.98	1	33.10	33.00	0.1	5,101	0.00%
2024/09/19	0.1	32.65	0	0.00	32.85	0.1	5,222	0.00%
2024/09/18	1.3	32.28	0	0.00	32.25	1.3	5,267	0.02%
2024/09/16	0.1	32.70	1	32.55	32.80	-0.9	5,336	-0.02%
2024/09/13	6	31.93	1	32.25	32.30	5	5,440	0.09%
2024/09/12	0.1	32.00	13	31.90	32.00	-12.9	5,720	-0.23%
2024/09/11	1	31.50	1	31.50	31.50	0	6,297	0.00%
2024/09/10	1.3	32.17	1	32.20	31.55	0.3	6,379	0.00%
2024/09/09	0.1	31.30	0	0.00	32.20	0.1	6,449	0.00%
2024/09/06	0.2	31.95	0	0.00	31.85	0.2	6,481	0.00%
2024/09/05	3.1	32.36	7	32.55	31.90	-3.9	6,558	-0.06%
2024/09/04	4.1	32.45	2	32.08	32.05	2.1	6,656	0.03%
2024/09/03	3	34.37	0	0.00	34.10	3	6,649	0.05%
2024/09/02	6	34.76	0	0.00	34.65	6	6,707	0.09%
2024/08/30	7.1	34.92	3.2	34.87	35.00	3.9	6,748	0.06%
2024/08/29	1	34.90	1	34.85	34.95	0	6,756	0.00%
2024/08/28	1	34.95	0.4	35.00	34.80	0.6	6,771	0.01%
2024/08/27	2	35.30	2	35.10	35.10	0	6,795	0.00%
2024/08/26	5	35.38	7	35.40	35.30	-2	6,855	-0.03%
2024/08/23	3.1	34.81	2	34.53	35.00	1.1	6,876	0.02%
2024/08/22	2	35.35	4.3	35.56	35.35	-2.3	6,917	-0.03%
2024/08/21	1.1	35.22	2	35.00	34.90	-0.9	6,987	-0.01%
2024/08/20	3	35.18	8.1	35.18	35.10	-5.1	7,102	-0.07%
2024/08/19	1	34.80	1.1	34.93	35.15	-0.1	7,173	0.00%
2024/08/16	1.3	35.00	7	34.90	34.75	-5.7	7,193	-0.08%
2024/08/15	1.1	34.85	5.1	34.97	34.80	-4.1	7,255	-0.06%
2024/08/14	0	0.00	3	35.25	35.45	-3	7,300	-0.04%
2024/08/13	3.1	34.97	4	34.76	34.85	-1	7,303	-0.01%
2024/08/12	20.1	35.27	31	35.13	35.30	-10.9	7,322	-0.15%
2024/08/09	12.1	34.50	13	34.65	34.25	-1	7,344	-0.01%
2024/08/08	7.1	33.71	2	33.73	33.75	5.1	7,359	0.07%
2024/08/07	7.3	33.63	18.1	33.33	33.95	-10.8	7,359	-0.15%
2024/08/06	18.2	30.90	8	29.99	30.90	10.2	7,294	0.14%
2024/08/05	18.8	32.09	11.5	31.98	31.95	7.3	7,185	0.10%
2024/08/02	3.2	35.90	4	35.80	35.50	-0.8	7,241	-0.01%
2024/08/01	0.1	36.75	3	36.67	36.85	-3	7,329	-0.04%
2024/07/31	1	35.85	2	35.95	35.90	-1	7,442	-0.01%
2024/07/30	6.3	35.30	4	35.45	35.90	2.3	7,488	0.03%
2024/07/29	29.6	36.41	8	35.96	35.80	21.6	7,480	0.29%
2024/07/26	8.1	36.40	5	36.42	36.75	3.1	7,445	0.04%
2024/07/23	5.3	37.18	3.5	37.43	37.15	1.8	7,451	0.02%
2024/07/22	8.6	36.85	2.2	36.76	36.70	6.3	7,475	0.08%
2024/07/19	22.4	38.10	0.3	38.25	37.95	22.1	7,432	0.30%
2024/07/18	2.3	38.91	6	38.92	38.95	-3.7	7,447	-0.05%
2024/07/17	2.9	39.51	27	39.66	39.30	-24.2	7,490	-0.32%
2024/07/16	0	0.00	6.1	39.55	39.25	-6.1	7,604	-0.08%
2024/07/15	6.2	39.11	4	39.23	39.10	2.2	7,746	0.03%
2024/07/12	3.3	39.42	12.3	39.72	39.60	-8.9	7,937	-0.11%
2024/07/11	24.6	40.20	12	40.29	39.45	12.6	8,073	0.16%
2024/07/10	2.5	39.24	6.5	39.45	39.20	-4.1	7,837	-0.05%
2024/07/09	10.5	39.26	5	39.06	39.15	5.5	7,863	0.07%
2024/07/08	8.2	40.34	5.3	40.33	40.10	2.9	7,902	0.04%
2024/07/05	20.6	40.49	54.6	40.53	40.25	-34	7,992	-0.43%
2024/07/04	7.5	39.73	30.8	39.71	39.90	-23.4	7,711	-0.30%
2024/07/03	81.4	39.95	65.3	39.88	39.55	16.2	7,584	0.21%
2024/07/02	5.1	38.00	5	38.10	38.25	0.1	7,110	0.00%
2024/07/01	17.2	38.28	5	38.41	38.30	12.2	7,099	0.17%
2024/06/28	8	38.79	2	38.93	38.85	6	7,080	0.08%
2024/06/27	13.5	39.10	26	38.86	38.70	-12.5	7,090	-0.18%
2024/06/26	11.2	39.24	1	39.15	38.90	10.2	7,058	0.14%
2024/06/25	2	38.23	8.3	38.88	39.40	-6.3	7,074	-0.09%
2024/06/24	7.3	38.67	26	38.72	38.50	-18.7	7,019	-0.27%
2024/06/21	7.1	38.96	13	39.06	39.05	-5.9	7,039	-0.08%
2024/06/20	21	39.08	24.3	39.08	39.00	-3.3	7,025	-0.05%
2024/06/19	26.4	39.33	27.2	39.23	39.10	-0.8	7,010	-0.01%
2024/06/18	112.7	39.37	73.5	39.41	39.70	39.2	6,807	0.58%	大買/
2024/06/17	9	38.19	20.4	38.08	37.90	-11.4	6,284	-0.18%
2024/06/14	5	37.82	12	37.90	37.75	-7	6,288	-0.11%
2024/06/13	3	37.07	3	37.28	37.20	0	6,241	0.00%
2024/06/12	5.5	37.03	5	36.94	37.05	0.4	6,263	0.01%
2024/06/11	4.1	37.97	33	37.99	37.70	-29	6,231	-0.46%
2024/06/07	3.1	37.50	12.6	37.52	37.60	-9.5	6,280	-0.15%
2024/06/06	7.2	36.95	13	36.95	36.90	-5.8	6,282	-0.09%
2024/06/05	10.2	37.19	2.1	36.96	36.90	8.1	6,255	0.13%
2024/06/04	7	37.30	2	37.45	37.25	5	6,320	0.08%
2024/06/03	2.2	37.41	91	37.55	37.40	-88.8	6,447	-1.38%
2024/05/31	9.4	37.55	4	37.73	37.50	5.4	6,503	0.08%
2024/05/30	55.2	38.15	2	37.78	37.40	53.2	6,558	0.81%
2024/05/29	4	37.80	10	37.75	37.70	-6	6,636	-0.09%
2024/05/28	38	37.90	4.2	37.91	38.10	33.8	6,861	0.49%
2024/05/27	14.2	37.36	15	37.07	37.65	-0.8	7,290	-0.01%
2024/05/24	30.1	36.47	41	36.40	36.40	-10.9	7,376	-0.15%
2024/05/23	20	37.23	7	37.21	37.15	13	7,327	0.18%
2024/05/22	12	37.80	7.5	37.84	37.75	4.5	7,490	0.06%
2024/05/21	4.1	37.63	14	37.40	38.00	-9.9	7,636	-0.13%
2024/05/20	17.1	37.74	8.2	37.74	37.60	8.9	8,194	0.11%
2024/05/17	1.3	37.35	1	37.65	37.45	0.3	8,902	0.00%
2024/05/16	3.1	37.38	9	37.36	37.35	-5.9	9,344	-0.06%
2024/05/15	7.2	37.22	3	37.52	37.10	4.2	9,841	0.04%
2024/05/14	13.2	37.32	111	37.21	37.35	-97.8	10,085	-0.97%	大賣/
2024/05/13	6	37.33	0	0.00	37.20	6	10,200	0.06%
2024/05/10	5	37.17	8	37.11	37.55	-3	10,370	-0.03%
2024/05/09	34.2	37.42	16	37.62	37.30	18.2	10,844	0.17%
2024/05/08	46.2	37.58	8.2	37.42	37.95	38	10,925	0.35%
2024/05/07	16.8	38.35	2	38.20	38.30	14.8	11,028	0.13%
2024/05/06	7.6	38.75	2	38.78	38.90	5.6	11,092	0.05%
2024/05/03	8.3	39.40	10	39.51	39.35	-1.7	10,976	-0.02%
2024/05/02	11.4	39.33	6	39.71	40.00	5.4	10,957	0.05%
2024/04/30	6	39.92	7	39.84	39.75	-1	10,972	-0.01%
2024/04/29	10	39.66	9	39.83	39.90	1	10,992	0.01%
2024/04/26	12.1	39.71	1	39.75	39.50	11	10,984	0.10%
2024/04/25	9	40.05	1	39.91	39.85	8	10,967	0.07%
2024/04/24	9	39.89	31	39.77	40.40	-22	10,947	-0.20%
2024/04/23	12.2	39.10	2	38.85	38.85	10.2	10,931	0.09%
2024/04/22	20.5	40.29	20.1	40.09	39.35	0.4	10,877	0.00%
2024/04/19	33.2	39.90	13.4	40.04	39.50	19.8	10,745	0.18%
2024/04/18	41.1	40.75	36.1	40.92	40.40	5	10,615	0.05%
2024/04/17	15.2	40.47	48.5	40.38	40.75	-33.3	10,474	-0.32%
2024/04/16	12.6	38.48	8.9	38.92	38.30	3.7	10,305	0.04%
2024/04/15	2	40.00	4	39.96	39.90	-2	10,315	-0.02%
2024/04/12	6.9	40.54	23	40.38	40.45	-16.2	10,271	-0.16%
2024/04/11	50.4	40.05	25.1	40.12	40.25	25.3	10,156	0.25%
2024/04/10	5.1	39.30	21	39.32	39.20	-15.9	9,981	-0.16%
2024/04/09	7	38.71	1	38.90	39.00	6	10,013	0.06%
2024/04/08	54	38.49	7	38.55	38.50	47	10,015	0.47%
2024/04/03	37	38.86	1	38.85	38.85	36	10,019	0.36%
2024/04/02	32.5	38.96	6	39.00	39.10	26.5	10,097	0.26%
2024/04/01	2	39.30	2	39.28	39.40	0	10,145	0.00%
2024/03/29	11.1	38.81	4.5	38.77	38.75	6.6	10,193	0.06%
2024/03/28	9.1	38.97	2	39.00	38.90	7.1	10,175	0.07%
2024/03/27	10.4	39.02	29.1	39.12	39.00	-18.7	10,146	-0.18%
2024/03/26	2.3	39.29	1	39.15	39.15	1.2	10,103	0.01%
2024/03/25	2	39.95	1	40.00	39.90	1	10,099	0.01%
2024/03/22	13	40.40	4	40.34	40.20	9	10,107	0.09%
2024/03/21	3	40.00	16	40.13	40.30	-13	10,097	-0.13%
2024/03/20	11.1	39.79	24	39.78	39.65	-12.9	10,091	-0.13%
2024/03/19	5.8	39.99	2	40.03	39.80	3.8	10,154	0.04%
2024/03/18	7.1	39.35	6	39.47	39.65	1.1	10,366	0.01%
2024/03/15	1	39.10	9.1	39.23	39.80	-8.1	10,478	-0.08%
2024/03/14	4.4	39.19	7	39.25	39.20	-2.7	10,726	-0.02%
2024/03/13	27.9	39.73	13	39.32	39.05	14.8	10,774	0.14%
2024/03/12	3.1	40.34	2.2	40.35	40.30	0.9	10,779	0.01%
2024/03/11	0	0.00	16.1	40.02	40.00	-16.1	10,904	-0.15%
2024/03/08	24.5	39.83	12	39.79	39.85	12.5	11,025	0.11%
2024/03/07	13.1	40.52	4.3	40.35	40.00	8.8	11,118	0.08%
2024/03/06	11.3	41.53	9.2	41.09	41.10	2.1	11,233	0.02%
2024/03/05	10.7	41.74	55.2	41.57	41.60	-44.5	11,387	-0.39%
2024/03/04	43.5	42.08	5.3	41.99	41.80	38.2	11,485	0.33%
2024/03/01	20.2	42.33	11	42.51	42.25	9.2	11,617	0.08%
2024/02/29	26.2	42.06	42.3	41.62	42.60	-16.1	11,708	-0.14%
2024/02/27	38.3	40.25	25	39.96	39.50	13.3	11,723	0.11%
2024/02/26	28.2	40.81	25	40.82	40.60	3.2	13,446	0.02%
2024/02/23	32	41.00	23.1	40.97	40.55	8.9	15,113	0.06%
2024/02/22	15.4	41.28	19	41.58	41.50	-3.6	15,239	-0.02%
2024/02/21	53.5	42.15	18	41.87	41.45	35.5	15,179	0.23%
2024/02/20	65	43.79	74	44.12	42.85	-9	14,721	-0.06%
2024/02/19	38	43.58	97.1	43.65	43.85	-59.1	14,197	-0.42%
2024/02/16	92.1	43.63	126.2	43.40	43.55	-34.1	13,967	-0.24%	大賣/
2024/02/15	23.1	41.78	15.5	41.94	42.20	7.6	13,696	0.06%
2024/02/05	49	41.16	40	41.49	41.70	9	13,589	0.07%
2024/02/02	56.4	41.62	27	41.56	41.35	29.4	13,461	0.22%
2024/02/01	96.3	42.03	153.7	41.98	42.00	-57.4	13,292	-0.43%	大賣/
2024/01/31	23	40.98	28.1	40.98	40.80	-5.1	12,842	-0.04%
2024/01/30	81.3	41.04	53.1	41.14	40.50	28.2	12,741	0.22%
2024/01/29	18.6	40.35	38.8	40.33	40.65	-20.2	12,517	-0.16%
2024/01/26	7.1	39.11	1	38.95	38.90	6.1	12,381	0.05%
2024/01/25	2.1	39.50	4	39.38	39.35	-1.9	12,422	-0.02%
2024/01/24	1.2	40.09	2	40.27	39.85	-0.8	12,460	-0.01%
2024/01/23	12	40.04	8.2	39.85	40.05	3.8	12,528	0.03%
2024/01/22	3	39.40	3	39.52	39.45	0	12,543	0.00%
2024/01/19	1	38.80	11.3	38.83	38.85	-10.3	12,579	-0.08%
2024/01/18	3.2	37.97	8.3	38.24	38.30	-5.2	12,595	-0.04%
2024/01/17	10.4	38.12	7	38.19	37.90	3.4	12,633	0.03%
2024/01/16	4.2	38.97	1	39.00	38.85	3.2	12,610	0.03%
2024/01/15	4.1	39.34	3	39.47	39.35	1.1	12,657	0.01%
2024/01/12	11.1	39.24	4	39.25	38.95	7.1	12,760	0.06%
2024/01/11	7	39.42	3	39.95	39.45	4	12,847	0.03%
2024/01/10	3.1	38.58	2	38.68	38.75	1.1	12,892	0.01%
2024/01/09	18.1	39.10	7.7	38.98	38.90	10.4	12,968	0.08%
2024/01/08	3.1	39.90	1	39.85	39.90	2.1	13,101	0.02%
2024/01/05	9.2	39.93	9	40.05	39.65	0.2	13,182	0.00%
2024/01/04	13.3	39.81	4	39.93	39.75	9.2	13,377	0.07%
2024/01/03	6.1	40.26	7	40.24	40.10	-1	13,467	-0.01%
2024/01/02	12	41.10	19	41.14	40.85	-7	13,473	-0.05%
2023/12/29	11.5	41.08	7	41.33	41.10	4.5	13,509	0.03%
2023/12/28	22	41.29	35	41.39	41.25	-13	13,529	-0.10%
2023/12/27	16.1	41.22	13	41.46	40.90	3.1	13,590	0.02%
2023/12/26	3	41.23	18	41.02	41.30	-15	13,787	-0.11%
2023/12/25	10.1	40.55	4	41.01	40.50	6.1	13,817	0.04%
2023/12/22	2	40.67	2	40.68	40.45	0	13,842	0.00%
2023/12/21	24	40.69	15	40.47	40.55	9	13,877	0.06%
2023/12/20	13	40.68	5	40.72	40.90	8	13,918	0.06%
2023/12/19	8.3	39.98	52.5	39.77	40.00	-44.2	13,976	-0.32%
2023/12/18	11.1	40.25	4.2	40.17	40.05	6.9	14,091	0.05%
2023/12/15	6.2	40.64	6	40.83	40.50	0.2	14,169	0.00%
2023/12/14	9.2	40.56	26	40.56	40.55	-16.8	14,320	-0.12%
2023/12/13	39.4	40.58	16.4	40.52	40.05	23	14,340	0.16%
2023/12/12	52.5	41.68	13	41.39	41.25	39.5	14,203	0.28%
2023/12/11	42.1	42.50	32.3	42.44	42.00	9.8	14,209	0.07%
2023/12/08	10.2	41.99	5	42.03	41.75	5.2	14,044	0.04%
2023/12/07	15.7	42.05	13	42.13	41.80	2.7	14,679	0.02%
2023/12/06	7	41.91	15	41.74	41.50	-8	14,734	-0.05%
2023/12/05	22.6	41.35	12.5	41.41	41.60	10.1	14,713	0.07%
2023/12/04	25.3	41.67	25	41.62	41.25	0.3	14,650	0.00%
2023/12/01	18.4	42.35	19.6	42.52	42.10	-1.3	14,631	-0.01%
2023/11/30	23.3	41.80	21	41.95	41.90	2.3	14,758	0.02%
2023/11/29	41.2	41.87	32.2	41.79	41.65	9.1	14,853	0.06%
2023/11/28	34.1	41.97	14	42.06	41.80	20.1	15,043	0.13%
2023/11/27	51	42.85	24	42.83	42.30	27	14,918	0.18%
2023/11/24	95	43.44	81	43.49	43.70	14	14,718	0.10%
2023/11/23	321.5	44.76	340.6	44.63	43.75	-19.1	14,331	-0.13%	大買/大賣/
2023/11/22	273.3	43.09	275.1	43.24	44.10	-1.8	12,667	-0.01%	大買/大賣/
2023/11/21	74.3	40.29	58.4	40.40	40.70	15.9	11,159	0.14%
2023/11/20	17	39.03	17	39.13	39.45	0	11,274	0.00%
2023/11/17	14.6	38.93	7	39.04	38.95	7.6	11,838	0.06%
2023/11/16	11	39.09	21.2	39.29	39.45	-10.2	12,003	-0.08%
2023/11/15	14.1	38.26	30.2	38.29	38.35	-16.1	11,935	-0.13%
2023/11/14	34.3	37.42	21	37.25	37.15	13.3	12,047	0.11%
2023/11/13	31.2	37.88	31.7	37.90	38.40	-0.5	12,162	0.00%
2023/11/10	0	0.00	0.3	39.00	39.10	-0.3	12,194	0.00%
2023/11/09	2	39.10	1	39.05	39.00	1	12,456	0.01%
2023/11/08	7	39.72	14.5	39.88	39.55	-7.5	12,864	-0.06%
2023/11/07	15	39.55	26	39.44	39.20	-11	13,105	-0.08%
2023/11/06	6.1	39.47	12.1	39.47	39.55	-6	14,180	-0.04%
2023/11/03	23.1	39.03	16	39.12	38.80	7.1	14,553	0.05%
2023/11/02	21	38.60	5	38.60	38.60	16	14,975	0.11%
2023/11/01	6.2	38.02	10	38.06	38.00	-3.8	15,472	-0.02%
2023/10/31	25.8	38.74	10	38.12	38.00	15.8	15,773	0.10%
2023/10/30	9.1	39.40	5	39.30	39.20	4.1	16,754	0.02%
2023/10/27	16.1	38.82	6.3	38.85	38.55	9.8	17,835	0.05%
2023/10/26	3.1	39.09	24	39.04	38.95	-20.9	19,965	-0.10%
2023/10/25	5.1	39.91	2	39.98	39.70	3.1	20,822	0.01%
2023/10/24	5.7	39.78	9.3	39.59	40.00	-3.6	21,932	-0.02%
2023/10/23	9.2	39.69	8	39.63	39.50	1.2	22,787	0.01%
2023/10/20	9.2	38.94	9.3	39.09	39.40	-0.2	23,267	0.00%
2023/10/19	5.7	39.45	45	39.43	39.70	-39.3	23,658	-0.17%
2023/10/18	29.6	40.29	19	40.08	39.95	10.6	24,055	0.04%
2023/10/17	32.5	40.99	13	41.07	40.70	19.5	24,732	0.08%
2023/10/16	45.4	41.50	27	41.31	41.45	18.4	25,612	0.07%
2023/10/13	18.2	43.12	43.2	42.95	42.80	-25	27,961	-0.09%
2023/10/12	29.3	43.74	28.5	43.81	43.45	0.8	30,081	0.00%
2023/10/11	54.3	42.86	11.1	43.21	42.35	43.2	30,210	0.14%
2023/10/06	27.1	43.78	8	43.89	43.70	19.1	30,670	0.06%
2023/10/05	13.1	44.30	8.3	44.64	44.30	4.8	31,388	0.02%
2023/10/04	8.6	43.61	2	43.60	43.85	6.6	31,815	0.02%
2023/10/03	44.7	44.99	18	44.84	44.20	26.7	32,722	0.08%
2023/10/02	25	45.00	35.3	45.08	45.45	-10.3	33,628	-0.03%
2023/09/28	18.1	43.80	11.2	43.90	43.70	6.9	34,336	0.02%
2023/09/27	5.4	43.02	13	42.88	43.10	-7.6	35,761	-0.02%
2023/09/26	8.1	43.48	6	43.61	43.20	2.1	37,794	0.01%
2023/09/25	9.2	43.53	21	43.57	43.45	-11.8	38,974	-0.03%
2023/09/22	10.2	43.14	10.3	42.92	43.50	-0.1	39,302	0.00%
2023/09/21	5.2	42.41	7.2	42.72	42.60	-2.1	39,267	-0.01%
2023/09/20	14.6	43.50	16.5	43.50	43.15	-1.9	39,189	0.00%
2023/09/19	34.1	44.24	12	44.06	43.40	22.1	39,311	0.06%
2023/09/18	14.1	44.94	8	45.03	44.65	6.1	39,690	0.02%
2023/09/15	9.2	45.88	11.1	45.91	45.75	-1.9	40,063	0.00%
2023/09/14	11.1	45.53	12.1	45.46	45.70	-1	40,128	0.00%
2023/09/13	14.7	45.07	16.1	45.18	45.05	-1.5	40,247	0.00%
2023/09/12	115.2	46.39	72	46.12	45.40	43.2	40,652	0.11%	大買/
2023/09/11	23.1	44.93	60	44.83	44.85	-36.9	40,603	-0.09%
2023/09/08	18	46.01	7	46.18	45.80	11	40,753	0.03%
2023/09/07	9.4	47.11	14.5	47.27	47.00	-5.2	40,959	-0.01%
2023/09/06	83.4	47.34	31	47.44	47.35	52.4	41,183	0.13%
2023/09/05	74	47.13	70	47.01	47.20	4	41,306	0.01%
2023/09/04	45.1	45.30	124.3	45.34	45.90	-79.2	41,445	-0.19%	大賣/
2023/09/01	124.5	46.90	40.5	47.02	46.35	84	41,770	0.20%	大買/
2023/08/31	20.8	46.29	51.2	46.21	46.45	-30.5	42,779	-0.07%
2023/08/30	19.1	46.85	3	47.02	46.45	16.1	44,062	0.04%
2023/08/29	15.4	46.35	11	46.35	46.55	4.4	45,482	0.01%
2023/08/28	27.8	46.58	45.3	46.25	46.35	-17.5	46,384	-0.04%
2023/08/25	37.8	47.05	20	47.04	46.85	17.8	46,902	0.04%
2023/08/24	107.3	47.76	122	47.94	47.10	-14.7	46,948	-0.03%	大買/大賣/
2023/08/23	172.8	48.31	92.7	48.35	47.85	80.1	47,201	0.17%	大買/
2023/08/22	37.2	49.93	19	50.08	49.90	18.2	46,884	0.04%
2023/08/21	13.2	50.57	26	50.60	50.40	-12.8	46,749	-0.03%
2023/08/18	61.6	51.30	48.1	51.67	50.20	13.5	47,029	0.03%
2023/08/17	35.9	50.93	53	51.65	51.90	-17.1	47,268	-0.04%
2023/08/16	30.1	50.37	29	50.52	50.60	1.1	47,831	0.00%
2023/08/15	34.1	50.64	62	50.74	50.80	-27.9	48,675	-0.06%
2023/08/14	82.3	49.74	61.2	49.66	49.10	21.1	49,027	0.04%
2023/08/11	72.3	51.15	66.1	51.13	50.90	6.2	48,792	0.01%
2023/08/10	243.5	52.12	176.6	51.68	50.90	66.9	48,516	0.14%	大買/大賣/
2023/08/09	69.1	53.65	46.4	53.46	52.90	22.7	47,486	0.05%
2023/08/08	93	53.97	113.1	54.32	54.30	-20.1	47,202	-0.04%	大賣/
2023/08/07	35	53.59	81.8	53.63	54.60	-46.8	46,958	-0.10%
2023/08/04	70.8	51.68	37.4	51.55	52.30	33.4	46,645	0.07%
2023/08/02	174.5	52.35	139.3	51.86	51.20	35.2	46,533	0.08%	大買/大賣/
2023/08/01	191.2	55.98	135.3	55.45	54.20	55.9	45,650	0.12%	大買/大賣/
2023/07/31	385.3	57.36	439.8	57.71	55.50	-54.6	44,794	-0.12%	大買/大賣/
2023/07/28	148.2	54.46	157.9	54.63	54.90	-9.7	42,884	-0.02%	大買/大賣/
2023/07/27	143.7	53.52	157.5	53.62	54.40	-13.7	42,240	-0.03%	大買/大賣/
2023/07/26	91.2	51.57	149.9	51.54	51.80	-58.7	41,399	-0.14%	大賣/
2023/07/25	114.1	52.50	107.3	52.80	51.80	6.8	41,221	0.02%	大買/大賣/
2023/07/24	96.2	52.12	91.4	51.95	51.70	4.9	41,224	0.01%
2023/07/21	90.4	53.24	72	53.35	53.30	18.4	41,214	0.04%
2023/07/20	187.3	55.15	174	54.89	54.40	13.3	41,816	0.03%	大買/大賣/
2023/07/19	141.6	54.02	119.3	54.32	55.00	22.3	41,858	0.05%	大買/大賣/
2023/07/18	449.5	56.50	317.3	55.89	52.70	132.2	42,707	0.31%	大買/大賣/鉅額交易
2023/07/17	352.3	55.06	498.6	55.19	56.10	-146.3	42,738	-0.34%	大買/大賣/鉅額交易
2023/07/14	41.2	51.02	47.1	51.04	51.20	-5.9	41,616	-0.01%
2023/07/13	109.3	51.00	26.8	51.11	50.00	82.5	41,722	0.20%	大買/
2023/07/12	74.4	51.93	110.7	51.96	51.80	-36.3	41,607	-0.09%	大賣/
2023/07/11	102.5	50.90	76.2	50.97	50.50	26.4	40,894	0.06%	大買/
2023/07/10	118	52.13	72.4	51.64	51.10	45.7	40,558	0.11%	大買/
2023/07/07	103.5	52.93	135.2	53.07	53.10	-31.8	39,683	-0.08%	大買/大賣/
2023/07/06	155.2	53.13	82.2	53.02	52.20	73	38,769	0.19%	大買/
2023/07/05	258.7	54.37	213.9	54.03	53.60	44.8	37,858	0.12%	大買/大賣/
2023/07/04	220.9	50.92	215.5	51.10	50.90	5.4	36,367	0.01%	大買/大賣/
2023/07/03	163.3	49.54	164.7	49.22	48.90	-1.4	34,318	0.00%	大買/大賣/
2023/06/30	51.9	45.37	137	45.81	46.45	-85.2	33,156	-0.26%	大賣/
2023/06/29	59.1	44.43	17.1	44.28	44.10	42	32,804	0.13%
2023/06/28	8	44.64	8	44.53	44.30	0	32,764	0.00%
2023/06/27	40.2	44.88	45.2	44.41	44.50	-5	32,815	-0.02%
2023/06/26	139.8	46.39	128	46.43	45.55	11.8	32,644	0.04%	大買/大賣/
2023/06/21	45.1	48.07	76	48.10	48.80	-30.9	32,215	-0.10%
2023/06/20	80	47.18	36.1	47.18	46.90	43.9	31,953	0.14%
2023/06/19	46.8	46.89	25.1	46.86	46.65	21.7	31,896	0.07%
2023/06/16	51.3	48.32	33.3	48.34	47.70	18	31,826	0.06%
2023/06/15	74.9	48.11	79.3	48.13	48.45	-4.4	31,480	-0.01%
2023/06/14	62	47.59	62	46.96	47.00	0	31,053	0.00%
2023/06/13	48.1	47.68	66	47.46	47.55	-17.9	30,911	-0.06%
2023/06/12	60	47.89	44	47.97	47.60	16	30,884	0.05%
2023/06/09	53	47.92	52	47.81	47.90	1	30,833	0.00%
2023/06/08	96.7	47.66	63	47.87	47.20	33.7	30,866	0.11%
2023/06/07	82.5	48.45	59	48.39	48.10	23.5	30,694	0.08%
2023/06/06	147.3	48.82	179.3	48.82	49.20	-32	30,757	-0.10%	大買/大賣/
2023/06/05	219.5	51.17	159.1	51.26	51.20	60.4	30,189	0.20%	大買/大賣/
2023/06/02	137	47.89	189.3	48.20	49.85	-52.3	29,311	-0.18%	大買/大賣/
2023/06/01	163.4	45.86	178	45.96	45.35	-14.6	28,629	-0.05%	大買/大賣/
2023/05/31	71.1	44.93	85.2	44.96	45.00	-14.1	27,799	-0.05%
2023/05/30	68	44.08	27	44.08	43.60	41	27,272	0.15%
2023/05/29	84.1	44.31	74.2	44.30	44.05	9.9	27,500	0.04%
2023/05/26	27.2	42.79	67	42.65	42.15	-39.8	27,080	-0.15%
2023/05/25	19.4	43.84	16	43.92	43.50	3.4	27,046	0.01%
2023/05/24	120.1	44.14	80.6	44.31	43.90	39.5	27,509	0.14%	大買/
2023/05/23	147.1	44.30	149	43.90	43.70	-1.9	28,127	-0.01%	大買/大賣/
2023/05/22	284.2	43.99	272	44.19	43.70	12.2	27,785	0.04%	大買/大賣/
2023/05/19	405.1	42.99	569	42.78	42.50	-164	26,995	-0.61%	大買/大賣/鉅額交易
2023/05/18	62.5	41.39	56.1	42.04	42.20	6.4	26,067	0.02%
2023/05/17	185.4	40.08	159	40.34	39.95	26.4	25,602	0.10%	大買/大賣/
2023/05/16	43.1	39.38	49	39.21	39.25	-5.9	25,599	-0.02%
2023/05/15	55	39.21	46	39.08	38.95	9	25,739	0.03%
2023/05/12	20.5	39.35	33	39.29	39.55	-12.5	26,196	-0.05%
2023/05/11	43.3	39.02	13	39.12	38.80	30.3	27,085	0.11%
2023/05/10	30.1	40.07	15	40.09	40.10	15.1	27,456	0.05%
2023/05/09	25.2	41.77	27	41.77	40.85	-1.8	28,203	-0.01%
2023/05/08	20.1	42.48	13	42.49	42.55	7.1	28,589	0.02%
2023/05/05	30.5	42.04	30.4	41.76	41.70	0.1	28,955	0.00%
2023/05/04	20.5	41.90	25	42.08	42.25	-4.5	29,544	-0.02%
2023/05/03	7.1	42.50	8	42.46	42.10	-0.9	30,042	0.00%
2023/05/02	77.4	43.02	75	43.22	43.20	2.4	30,939	0.01%
2023/04/28	255.1	43.89	116	43.32	42.30	139.1	31,074	0.45%	大買/大賣/鉅額交易
2023/04/27	112.4	43.27	95.2	43.54	43.45	17.2	30,334	0.06%	大買/
2023/04/26	56.5	42.12	65	42.46	42.75	-8.5	29,778	-0.03%
2023/04/25	170.5	44.02	205.2	43.10	43.00	-34.7	29,262	-0.12%	大買/大賣/
2023/04/24	102	44.44	94.5	44.53	45.50	7.5	28,135	0.03%	大買/
2023/04/21	195.3	44.49	314.9	43.60	43.60	-119.5	27,259	-0.44%	大買/大賣/鉅額交易
2023/04/20	448.1	44.95	410.3	44.75	44.10	37.8	25,445	0.15%	大買/大賣/
2023/04/19	106	42.32	102.5	42.82	43.60	3.5	22,841	0.02%	大買/大賣/
2023/04/18	41	40.68	41.6	40.20	39.65	-0.5	21,741	0.00%
2023/04/17	70.8	40.34	87.7	39.75	40.45	-16.9	21,293	-0.08%
2023/04/14	22.6	38.34	6	38.42	38.20	16.6	20,859	0.08%
2023/04/13	31.5	38.70	2	38.88	38.70	29.5	20,818	0.14%
2023/04/12	9.2	39.57	20	39.60	39.55	-10.8	20,666	-0.05%
2023/04/11	14.1	39.27	13.1	39.58	39.10	1	20,577	0.00%
2023/04/10	11.1	39.08	0	0.00	38.90	11.1	20,426	0.05%
2023/04/07	8.1	38.70	3	38.60	38.80	5.1	20,339	0.02%
2023/04/06	9.3	38.44	6	38.35	38.25	3.3	20,286	0.02%
2023/03/31	12.1	38.71	15	38.55	38.55	-2.9	20,243	-0.01%
2023/03/30	18.2	38.21	1	38.25	38.25	17.2	20,171	0.09%
2023/03/29	25.6	38.38	0	0.00	38.20	25.6	20,138	0.13%
2023/03/28	13.6	38.19	7	38.33	38.25	6.6	20,130	0.03%
2023/03/27	8.9	39.48	26	39.43	39.00	-17.1	19,980	-0.09%
2023/03/24	16	38.98	19.1	39.15	39.15	-3.1	19,905	-0.02%
2023/03/23	25.3	39.30	56.1	39.42	38.95	-30.8	19,818	-0.16%
2023/03/22	66.6	40.53	7.5	40.18	40.05	59.1	19,608	0.30%
2023/03/21	7.3	40.90	106	40.91	40.55	-98.7	19,464	-0.51%	大賣/
2023/03/20	31.2	39.93	7	39.77	40.00	24.1	19,267	0.13%
2023/03/17	27.1	40.23	22	40.61	40.20	5.1	19,160	0.03%
2023/03/16	92	40.85	62.4	40.41	40.30	29.6	18,916	0.16%
2023/03/15	36	41.19	32.3	41.08	40.65	3.7	18,713	0.02%
2023/03/14	14.1	40.67	43	40.58	40.45	-29	18,427	-0.16%
2023/03/13	43	39.72	42.4	39.84	40.40	0.6	18,211	0.00%
2023/03/10	75.3	39.94	48	40.05	39.60	27.3	18,022	0.15%
2023/03/09	128.7	41.29	85	41.05	41.00	43.7	17,743	0.25%	大買/
2023/03/08	77.2	42.46	87.2	42.20	42.60	-10	17,033	-0.06%
2023/03/07	30.4	41.50	48.6	41.59	41.25	-18.2	16,222	-0.11%
2023/03/06	155.3	41.16	137.3	41.17	40.95	18	15,670	0.11%	大買/大賣/
2023/03/03	25.1	39.27	21	39.55	39.15	4.1	14,883	0.03%
2023/03/02	29.6	39.60	19	39.51	39.30	10.6	14,712	0.07%
2023/03/01	74.1	39.37	70.6	39.47	39.70	3.4	14,472	0.02%
2023/02/24	51.1	38.34	39	38.15	38.00	12.1	13,947	0.09%
2023/02/23	55.2	39.19	67.6	39.30	38.90	-12.5	13,626	-0.09%
2023/02/22	117.3	39.48	144	39.64	39.25	-26.7	13,325	-0.20%	大買/大賣/
2023/02/21	72.8	39.66	110.6	39.39	41.35	-37.8	12,743	-0.30%	大賣/
2023/02/20	56.1	38.17	28.4	37.98	38.00	27.7	11,775	0.24%
2023/02/17	7.1	37.71	36	37.77	37.85	-28.9	11,738	-0.25%
2023/02/16	19	37.37	23	37.39	37.45	-4	11,607	-0.03%
2023/02/15	7.2	37.23	25.1	37.15	36.95	-17.9	11,476	-0.16%
2023/02/14	47.1	37.05	26	36.89	36.80	21.1	11,304	0.19%
2023/02/13	50	37.65	11	37.74	37.40	39	11,196	0.35%
2023/02/10	73.1	38.55	48	38.62	37.80	25.1	11,041	0.23%
2023/02/09	58	38.76	148.1	38.57	38.75	-90.1	10,531	-0.86%	大賣/
2023/02/08	153.6	37.35	84	37.21	36.85	69.6	9,585	0.73%	大買/
2023/02/07	91.1	36.21	191	36.08	37.85	-99.9	8,994	-1.11%	大賣/
2023/02/06	48.1	37.95	49	37.82	38.35	-0.9	8,026	-0.01%
2023/02/03	181	38.32	52.3	38.09	38.30	128.7	7,409	1.74%	大買/鉅額交易
2023/02/02	208.3	36.73	256	37.58	38.00	-47.7	6,824	-0.70%	大買/大賣/
2023/02/01	74.1	35.81	96.1	36.02	36.45	-22	5,941	-0.37%
2023/01/31	109	34.49	127	34.93	35.20	-18	5,156	-0.35%	大買/大賣/
2023/01/30	9	32.44	17.2	32.27	32.60	-8.2	4,049	-0.20%
2023/01/17	0	0.00	5	29.29	29.65	-5	3,594	-0.14%
2023/01/16	1	29.25	165.2	29.24	29.15	-164.2	3,596	-4.57%	大賣/鉅額交易
2023/01/13	4	29.30	0	0.00	29.20	4	3,613	0.11%
2023/01/12	1.1	29.38	0	0.00	29.35	1.1	3,685	0.03%
2023/01/11	0.1	29.80	6.2	29.80	29.70	-6.2	3,685	-0.17%
2023/01/10	21	29.78	17.2	29.71	29.65	3.8	3,701	0.10%
2023/01/09	2	30.35	0	0.00	30.40	2	3,687	0.05%
2023/01/05	1	30.50	0	0.00	30.40	1	3,744	0.03%
2023/01/04	7	30.84	14	30.80	30.65	-7	3,743	-0.19%
2023/01/03	3	30.68	0.1	30.10	30.60	2.9	3,722	0.08%
2022/12/30	0	0.00	5	30.00	29.85	-5	3,717	-0.13%
2022/12/29	5.1	29.30	1	29.45	29.45	4.1	3,859	0.11%
2022/12/28	19	30.11	4	30.05	29.80	15	3,871	0.39%
2022/12/26	9	30.46	2	30.43	30.30	7	3,913	0.18%
2022/12/23	0	0.00	12	30.35	30.40	-12	3,938	-0.30%
2022/12/22	1	30.40	1.1	30.57	30.15	-0.1	4,023	0.00%
2022/12/21	0	0.00	2	30.25	30.00	-2	4,099	-0.05%
2022/12/20	14	30.33	12	30.58	29.75	2	4,113	0.05%
2022/12/19	3	30.37	0	0.00	30.40	3	4,133	0.07%
2022/12/16	83.1	30.37	0	0.00	30.10	83.1	4,159	2.00%
2022/12/15	20	31.18	8	31.08	31.00	12	4,148	0.29%
2022/12/14	2	30.73	3.2	30.82	30.85	-1.2	4,128	-0.03%
2022/12/13	0	30.30	0	0.00	30.35	0	4,218	0.00%
2022/12/12	2	30.00	0	0.00	30.25	2	4,227	0.05%
2022/12/09	3	30.73	2	30.20	30.05	1	4,290	0.02%
2022/12/07	14.2	29.96	0	0.00	29.90	14.2	4,285	0.33%
2022/12/06	40	30.78	16	30.71	30.20	24	4,259	0.56%
2022/12/05	25.2	31.05	6	31.23	31.10	19.2	4,283	0.45%
2022/12/02	50	31.17	49	30.96	30.90	1	4,236	0.02%
2022/12/01	9	30.42	18.1	30.46	30.35	-9.1	4,090	-0.22%
2022/11/30	11	30.10	0	0.00	30.00	11	4,014	0.27%
2022/11/29	0.1	30.00	4	29.96	30.15	-4	4,026	-0.10%
2022/11/28	1	29.50	7	29.80	29.80	-6	4,023	-0.15%
2022/11/25	5	30.20	1	30.15	29.85	4	4,051	0.10%
2022/11/23	3	29.60	0	0.00	29.35	3	3,981	0.08%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/18	12.2	29.78	4	29.65	29.60	8.2	4,047	0.20%
2022/11/17	4	30.32	5.1	30.20	30.05	-1	4,006	-0.03%
2022/11/16	7	30.41	44	30.06	29.90	-37	3,918	-0.94%
2022/11/15	19	30.17	4	30.45	30.40	15	3,853	0.39%
2022/11/14	0	0.00	2	29.40	29.55	-2	3,646	-0.05%
2022/11/11	7.1	29.47	7	29.17	29.15	0.1	3,639	0.00%
2022/11/10	1	29.05	1	29.10	29.05	0	3,731	0.00%
2022/11/09	33	29.64	8	29.73	29.45	25	3,743	0.67%
2022/11/08	4	29.57	8	29.51	29.50	-4	3,698	-0.11%
2022/11/07	6.2	29.71	5.1	29.63	29.55	1.1	3,673	0.03%
2022/11/04	3	29.77	5	29.60	29.85	-2	3,647	-0.05%
2022/11/02	7	28.71	1	28.55	28.75	6	3,572	0.17%
2022/11/01	6	27.83	9	28.24	28.40	-3	3,575	-0.08%
2022/10/28	0.2	27.65	3	27.50	27.40	-2.8	3,635	-0.08%
2022/10/27	4	27.86	0	0.00	27.85	4	3,700	0.11%
2022/10/26	7	28.09	4	27.84	27.60	3	3,758	0.08%
2022/10/25	0	27.60	0.1	27.60	27.65	-0.1	3,875	0.00%
2022/10/24	1	27.50	2.5	27.66	27.40	-1.5	4,217	-0.04%
2022/10/21	1.6	27.49	0	0.00	27.45	1.6	4,228	0.04%
2022/10/20	3	27.70	2	27.55	27.30	1	4,225	0.02%
2022/10/19	2.1	28.06	0	28.40	27.85	2.1	4,199	0.05%
2022/10/18	0	0.00	2	28.20	28.25	-2	4,225	-0.05%
2022/10/17	3	27.22	0.1	27.25	27.80	3	4,251	0.07%
2022/10/14	2	28.00	0	0.00	28.15	2	4,281	0.05%
2022/10/13	1	27.60	0	0.00	27.20	1	4,332	0.02%
2022/10/12	2	28.70	0	0.00	28.70	2	4,314	0.05%
2022/10/11	1.1	29.00	1	29.15	28.75	0.1	4,388	0.00%
2022/10/07	2	29.58	7	29.76	29.60	-5	4,430	-0.11%
2022/10/06	7	29.84	5	29.59	29.85	2	4,486	0.04%
2022/10/05	6	28.98	5	28.95	28.90	1	4,372	0.02%
2022/10/03	0	28.10	6	28.00	28.00	-6	4,462	-0.13%
2022/09/30	12	27.62	1	27.70	28.15	11	4,609	0.24%
2022/09/29	14	28.43	13	28.34	28.20	1	4,664	0.02%
2022/09/28	5.1	28.13	7	27.96	27.75	-1.9	4,663	-0.04%
2022/09/27	5.1	27.93	14	28.00	28.20	-9	4,600	-0.19%
2022/09/26	6.2	28.46	3	28.07	27.80	3.2	4,633	0.07%
2022/09/23	8.2	29.84	21	29.47	29.50	-12.8	4,634	-0.28%
2022/09/22	8	29.85	8	29.90	29.95	0	4,673	0.00%
2022/09/21	88.1	30.28	71	30.11	30.05	17.1	4,752	0.36%
2022/09/20	11	30.29	18	30.02	30.30	-7	4,883	-0.14%
2022/09/19	9	29.27	1	29.35	28.85	8	4,809	0.17%
2022/09/16	13.6	29.90	6.2	30.03	29.60	7.4	4,830	0.15%
2022/09/15	11	29.87	12	29.62	29.55	-1	4,799	-0.02%
2022/09/14	6	28.95	0	0.00	29.45	6	4,721	0.13%
2022/09/13	3.2	29.28	2	29.15	29.20	1.2	4,755	0.03%
2022/09/12	21.1	29.38	1	29.30	29.30	20.1	4,786	0.42%
2022/09/08	2	28.85	0	0.00	28.90	2	4,750	0.04%
2022/09/07	1.2	28.06	0	0.00	28.10	1.2	4,776	0.03%
2022/09/06	1	28.60	1	28.65	28.50	0	4,865	0.00%
2022/09/05	2	28.95	2	28.85	28.85	0	4,866	0.00%
2022/09/02	0	0.00	7	29.50	29.45	-7	4,858	-0.14%
2022/09/01	5	29.68	1	29.75	29.55	4	4,867	0.08%
2022/08/31	6.1	29.75	17	30.04	30.30	-11	4,882	-0.22%
2022/08/30	2	29.70	2	29.73	29.55	0	4,830	0.00%
2022/08/29	8	29.42	7	29.41	29.50	1	4,860	0.02%
2022/08/26	2	30.65	0	30.70	30.60	2	4,817	0.04%
2022/08/25	2	30.60	2	30.60	30.70	0	4,802	0.00%
2022/08/23	2	30.25	1	30.35	30.35	1	4,826	0.02%
2022/08/22	0	0.00	2	30.65	30.55	-2	4,838	-0.04%
2022/08/19	0.5	30.53	0	0.00	30.55	0.5	4,798	0.01%
2022/08/18	0	30.65	1	30.50	30.50	-1	4,790	-0.02%
2022/08/17	8	30.41	7	30.31	30.25	1	4,779	0.02%
2022/08/16	3	31.12	8	31.24	31.20	-5	4,682	-0.11%
2022/08/15	11	31.16	1	31.30	31.25	10	4,692	0.21%
2022/08/12	0	0.00	0	30.40	30.50	0	4,800	0.00%
2022/08/11	5	30.40	0	0.00	30.30	5	4,891	0.10%
2022/08/10	0	0.00	1	30.45	30.30	-1	4,986	-0.02%
2022/08/09	4	30.05	6	30.08	30.10	-2	4,986	-0.04%
2022/08/08	1.2	29.20	82	29.20	29.70	-80.8	4,982	-1.62%
2022/08/05	18	30.07	11	30.04	29.95	7	4,964	0.14%
2022/08/04	1.4	29.73	3.2	30.08	29.90	-1.8	4,959	-0.04%
2022/08/03	8	30.83	2.1	31.31	30.50	5.9	4,927	0.12%
2022/08/02	8	31.46	17	31.26	31.35	-9	4,893	-0.18%
2022/08/01	27.3	32.04	19	32.06	31.95	8.3	4,889	0.17%
2022/07/29	13	31.29	4	31.75	31.90	9	4,757	0.19%
2022/07/28	7	30.65	0	0.00	30.40	7	4,468	0.16%
2022/07/27	2	30.50	1	30.50	30.60	1	4,453	0.02%
2022/07/26	2	30.35	1	30.45	30.10	1	4,433	0.02%
2022/07/25	0	31.00	11	30.96	31.00	-11	4,395	-0.25%
2022/07/22	9.2	31.50	0	0.00	31.35	9.2	4,372	0.21%
2022/07/21	1	31.10	2	31.48	31.75	-1	4,397	-0.02%
2022/07/20	0.1	31.60	0	0.00	31.20	0.1	4,370	0.00%
2022/07/19	2	31.25	3	31.42	31.50	-1	4,411	-0.02%
2022/07/18	13	31.20	20	30.97	31.05	-7	4,407	-0.16%
2022/07/15	0	0.00	5.2	30.83	31.10	-5.2	4,350	-0.12%
2022/07/14	2	30.55	3.5	30.69	30.90	-1.5	4,320	-0.03%
2022/07/13	2	30.25	7	30.21	30.00	-5	4,256	-0.12%
2022/07/12	0	0.00	3	29.30	29.25	-3	4,282	-0.07%
2022/07/11	0.1	30.20	26	30.65	30.20	-26	4,322	-0.60%
2022/07/08	22	29.97	11	30.03	30.30	11	4,278	0.26%
2022/07/07	4.5	28.72	11	28.45	28.90	-6.5	4,186	-0.16%
2022/07/06	5.5	28.77	4	28.88	28.60	1.5	4,222	0.04%
2022/07/05	2	27.95	1	28.10	28.10	1	4,306	0.02%
2022/07/04	20	27.80	6.1	27.60	27.55	13.9	4,364	0.32%
2022/07/01	4	29.28	4	28.98	28.35	0	4,636	0.00%
2022/06/30	4	29.31	31	29.41	28.80	-27	4,741	-0.57%
2022/06/29	92	30.10	82	30.32	30.20	10	4,745	0.21%
2022/06/28	37.2	30.51	7.1	30.49	30.80	30.1	4,778	0.63%
2022/06/27	4	29.80	0.1	29.85	29.80	4	4,773	0.08%
2022/06/24	4.5	29.52	9.1	29.59	29.80	-4.6	4,888	-0.09%
2022/06/23	17	28.66	42	28.93	28.90	-25	4,897	-0.51%
2022/06/22	2.1	28.59	0	28.55	28.45	2.1	5,049	0.04%
2022/06/21	2	28.70	3	28.28	28.75	-1	5,190	-0.02%
2022/06/20	1.1	27.51	3	27.75	27.20	-1.9	5,300	-0.04%
2022/06/17	21	28.29	14	28.29	28.30	7	5,413	0.13%
2022/06/16	22.2	28.88	2	29.45	28.60	20.2	5,606	0.36%
2022/06/15	3	29.25	9	29.27	29.35	-6	5,699	-0.11%
2022/06/14	89.2	28.43	4	28.36	28.90	85.2	5,669	1.50%
2022/06/13	2.3	28.45	3	28.65	28.45	-0.7	5,760	-0.01%
2022/06/10	0.2	29.33	2.1	29.35	29.30	-1.9	5,851	-0.03%
2022/06/09	5.1	30.00	0	0.00	29.65	5.1	6,019	0.08%
2022/06/08	4	29.94	3	29.73	29.70	1	6,068	0.02%
2022/06/07	2.1	29.73	6	29.74	29.55	-3.9	6,206	-0.06%
2022/06/06	3	29.35	27	29.48	29.30	-24	6,325	-0.38%
2022/06/02	1	29.45	73	29.30	29.30	-72	6,407	-1.12%
2022/06/01	1	29.55	1	29.45	29.45	0	6,505	0.00%
2022/05/31	13	29.21	10	29.40	29.15	3	6,659	0.05%
2022/05/30	7	29.24	4	29.25	29.40	3	6,732	0.04%
2022/05/27	5	28.90	0	0.00	28.90	5	6,752	0.07%
2022/05/26	1.1	28.71	2	29.05	28.55	-0.9	6,779	-0.01%
2022/05/25	0	0.00	2	28.50	28.95	-2	6,813	-0.03%
2022/05/24	3.1	28.26	4	28.56	28.25	-0.9	6,884	-0.01%
2022/05/23	5	29.04	1	28.90	28.80	4	6,884	0.06%
2022/05/20	23	29.80	47	29.95	29.40	-24	6,919	-0.35%
2022/05/19	6	29.10	7	29.32	29.60	-1	6,804	-0.01%
2022/05/18	46.1	29.36	23	29.19	29.45	23.1	6,814	0.34%
2022/05/17	1	28.30	0	0.00	28.50	1	6,817	0.01%
2022/05/16	0	27.75	0	0.00	27.35	0	6,873	0.00%
2022/05/13	0.1	27.00	1	27.45	27.50	-0.9	6,923	-0.01%
2022/05/12	6.2	26.84	2	26.58	26.55	4.2	6,994	0.06%
2022/05/10	1.1	27.36	2	27.40	27.45	-1	7,051	-0.01%
2022/05/09	5.5	27.46	1	27.15	27.15	4.5	7,221	0.06%
2022/05/06	63.3	28.61	61	28.93	28.70	2.3	7,247	0.03%
2022/05/04	2	29.00	2	29.03	29.10	0	7,306	0.00%
2022/05/03	0.2	29.03	0	0.00	28.75	0.2	7,377	0.00%
2022/04/29	3.2	29.20	1	29.35	28.95	2.2	7,451	0.03%
2022/04/28	1	28.90	0	0.00	28.85	1	7,530	0.01%
2022/04/27	7.5	28.30	2	28.33	28.75	5.5	7,545	0.07%
2022/04/26	3.2	29.25	1	29.60	29.20	2.2	7,622	0.03%
2022/04/25	13.7	29.56	29.4	29.74	29.20	-15.7	7,678	-0.20%
2022/04/22	3.2	31.25	28	31.33	31.05	-24.8	7,645	-0.32%
2022/04/21	13.3	31.63	9	31.61	31.60	4.3	7,709	0.06%
2022/04/20	2.6	32.24	15	32.32	32.30	-12.4	7,785	-0.16%
2022/04/19	5	32.10	3.1	32.05	32.05	2	7,852	0.02%
2022/04/18	7.2	31.80	22.1	32.18	31.30	-14.9	8,049	-0.19%
2022/04/15	18.4	31.95	6	31.85	31.90	12.4	8,136	0.15%
2022/04/14	10.2	32.47	3	32.70	32.30	7.2	8,330	0.09%
2022/04/13	11	32.65	0	0.00	32.85	11	8,546	0.13%
2022/04/12	8.1	32.41	11	32.35	32.50	-2.9	9,449	-0.03%
2022/04/11	18.4	33.51	3	33.03	32.70	15.4	9,696	0.16%
2022/04/08	4	34.23	3	34.53	34.15	1	9,656	0.01%
2022/04/07	60.2	35.47	35	35.67	34.05	25.2	9,718	0.26%
2022/04/06	25	35.85	1	36.00	35.70	24	9,652	0.25%
2022/04/01	0	0.00	4.5	35.74	35.90	-4.5	9,998	-0.04%
2022/03/31	10.1	35.63	37	36.07	35.50	-26.9	11,313	-0.24%
2022/03/30	8.1	35.85	51.1	35.56	35.95	-43	12,911	-0.33%
2022/03/29	73	35.36	15	35.81	34.90	58	13,307	0.44%
2022/03/28	5.1	35.18	9.1	35.37	35.55	-4	13,210	-0.03%
2022/03/25	16.2	35.98	25	36.02	35.60	-8.8	13,187	-0.07%
2022/03/24	5	35.76	19	35.76	35.50	-14	13,079	-0.11%
2022/03/23	29	35.58	28	35.39	35.35	1	13,109	0.01%
2022/03/22	40	35.11	43.2	35.43	35.70	-3.2	13,328	-0.02%
2022/03/21	24.1	35.25	24	35.23	35.10	0.1	13,991	0.00%
2022/03/18	2	34.57	14.5	34.41	34.35	-12.5	14,029	-0.09%
2022/03/17	0	0.00	19	33.71	33.75	-19	14,278	-0.13%
2022/03/16	10.2	33.13	4	33.19	32.95	6.2	14,679	0.04%
2022/03/15	52	33.10	30	33.41	32.85	22	14,651	0.15%
2022/03/14	40.6	33.76	30	33.78	33.45	10.6	14,637	0.07%
2022/03/11	8	34.63	13	34.42	34.75	-5	14,521	-0.03%
2022/03/10	2.3	34.59	20.2	34.81	34.35	-17.9	14,539	-0.12%
2022/03/09	13	32.87	8	33.45	34.00	5	14,477	0.03%
2022/03/08	67.4	32.15	66	32.61	32.15	1.4	14,571	0.01%
2022/03/07	14	33.08	0	0.00	33.00	14	14,967	0.09%
2022/03/04	13	34.80	8.3	34.95	34.40	4.7	15,099	0.03%
2022/03/03	8	34.38	8	34.41	34.25	0	15,121	0.00%
2022/03/02	9	33.54	0	0.00	33.60	9	15,242	0.06%
2022/03/01	12	33.90	11	33.78	33.85	1	15,363	0.01%
2022/02/25	2	33.48	0	0.00	33.25	2	15,621	0.01%
2022/02/24	17.4	33.44	21	33.22	33.30	-3.7	15,743	-0.02%
2022/02/23	0	34.50	1.3	34.46	34.60	-1.2	15,845	-0.01%
2022/02/22	9	34.20	2	34.05	34.20	7	16,268	0.04%
2022/02/21	0	0.00	1	35.15	35.20	-1	16,631	-0.01%
2022/02/18	12.1	35.32	11.5	35.30	35.55	0.6	17,442	0.00%
2022/02/17	18	35.21	6.5	35.30	34.95	11.5	17,780	0.06%
2022/02/16	6	34.82	12.1	34.82	34.85	-6.1	18,411	-0.03%
2022/02/15	11.2	34.29	16	34.15	33.90	-4.8	18,703	-0.03%
2022/02/14	8	33.63	3	33.95	33.60	5	19,805	0.03%
2022/02/11	6	34.85	16	34.51	34.50	-10	21,027	-0.05%
2022/02/10	4.1	34.90	6	35.02	34.80	-1.9	21,483	-0.01%
2022/02/09	3.2	35.44	3	35.35	35.10	0.2	21,905	0.00%
2022/02/08	5	34.49	9	34.48	34.75	-4	22,079	-0.02%
2022/02/07	3.5	33.34	6.4	33.42	33.95	-2.9	22,587	-0.01%
2022/01/26	3.4	31.94	1	32.00	31.95	2.3	22,967	0.01%
2022/01/25	10.2	32.51	0.1	33.00	32.10	10.1	23,820	0.04%
2022/01/24	4	32.74	15.2	32.48	32.80	-11.2	24,747	-0.05%
2022/01/21	11	33.74	13.1	33.75	33.40	-2.1	26,168	-0.01%
2022/01/20	0	0.00	13	34.14	34.10	-13	27,583	-0.05%
2022/01/19	13.1	34.36	2	33.95	34.10	11.1	28,672	0.04%
2022/01/18	4	34.21	8	34.13	34.10	-4	29,621	-0.01%
2022/01/17	10	34.29	4	33.95	34.60	6	29,597	0.02%
2022/01/14	11.1	33.25	32	33.33	33.55	-20.9	29,550	-0.07%
2022/01/13	21.1	33.98	7.5	34.22	34.00	13.7	29,675	0.05%
2022/01/12	7.1	34.57	29.1	34.50	34.30	-22	29,584	-0.07%
2022/01/11	59.5	34.98	42	34.98	34.50	17.5	29,498	0.06%
2022/01/10	41	35.90	36.4	35.78	35.75	4.6	29,286	0.02%
2022/01/07	26	36.62	16	36.55	36.25	10	29,165	0.03%
2022/01/06	20.4	37.35	16	37.27	37.35	4.4	28,931	0.02%
2022/01/05	200.2	38.20	150	37.83	37.15	50.2	28,728	0.17%	大買/大賣/
2022/01/04	47	36.61	45	36.77	37.10	2	27,826	0.01%
2022/01/03	9	36.07	14	36.14	35.95	-5	27,520	-0.02%
2021/12/30	147.5	36.56	146	36.66	36.60	1.5	27,480	0.01%	大買/大賣/
2021/12/29	150.1	36.72	122	36.84	36.65	28.1	27,441	0.10%	大買/大賣/
2021/12/28	41	37.21	39	37.41	36.90	2	27,314	0.01%
2021/12/27	429.4	38.34	380.6	37.84	37.60	48.8	27,062	0.18%	大買/大賣/
2021/12/24	113	38.25	164.4	38.46	39.95	-51.4	26,024	-0.20%	大買/大賣/
2021/12/23	33	36.48	44.1	36.41	36.35	-11.1	24,424	-0.05%
2021/12/22	5	35.37	8	35.48	35.20	-3	24,030	-0.01%
2021/12/21	4	35.04	4	35.05	35.15	0	24,146	0.00%
2021/12/20	3	35.02	15	35.21	35.30	-12	24,258	-0.05%
2021/12/17	26	35.13	19.3	35.35	35.20	6.7	24,494	0.03%
2021/12/16	34	35.93	39	35.84	36.00	-5	25,278	-0.02%
2021/12/15	255.6	36.44	245.8	36.10	35.00	9.8	25,333	0.04%	大買/大賣/
2021/12/14	24.2	35.64	77.5	35.47	35.60	-53.3	24,657	-0.22%
2021/12/13	81	35.75	21	35.84	35.50	60	24,521	0.24%
2021/12/10	30.1	35.62	32.1	35.46	36.00	-2	24,219	-0.01%
2021/12/09	3.1	34.11	3	34.32	34.00	0.1	23,755	0.00%
2021/12/08	5	33.94	2	34.00	33.80	3	23,674	0.01%
2021/12/07	12.5	33.67	7.4	33.67	33.55	5.1	23,573	0.02%
2021/12/06	0.4	33.80	10	33.77	33.80	-9.6	23,497	-0.04%
2021/12/03	2.2	33.25	2	33.10	33.15	0.2	23,397	0.00%
2021/12/02	12.2	32.75	9.2	32.60	32.35	3.1	23,306	0.01%
2021/12/01	29.7	32.90	95	32.52	33.25	-65.3	23,147	-0.28%
2021/11/30	13.4	35.46	7.3	35.70	35.00	6	22,756	0.03%
2021/11/29	31.2	34.07	31	34.09	34.50	0.2	22,557	0.00%
2021/11/26	30	34.48	14	34.57	34.40	16	22,383	0.07%
2021/11/25	32	34.67	54	34.59	34.40	-22	22,180	-0.10%
2021/11/24	23.3	34.90	19.3	34.84	34.75	4.1	22,068	0.02%
2021/11/23	40.1	35.54	20	35.51	35.20	20.1	21,840	0.09%
2021/11/22	56.4	35.74	6	36.06	35.40	50.4	21,725	0.23%
2021/11/19	18	35.99	24	36.08	35.90	-6	21,562	-0.03%
2021/11/18	42.3	36.32	102	36.49	36.00	-59.7	21,120	-0.28%	大賣/
2021/11/17	140	38.25	127	38.11	37.30	13	20,685	0.06%	大買/大賣/
2021/11/16	48.4	36.64	39.2	36.81	37.25	9.2	19,849	0.05%
2021/11/15	74.6	37.51	144.4	37.77	37.25	-69.8	19,423	-0.36%	大賣/
2021/11/12	41.4	35.87	46	35.81	35.85	-4.6	18,705	-0.02%
2021/11/11	170.8	37.60	119	37.62	36.25	51.8	18,338	0.28%	大買/大賣/
2021/11/10	143	37.05	146.4	36.92	37.10	-3.3	17,216	-0.02%	大買/大賣/
2021/11/09	24	34.91	52	34.77	34.90	-28	15,946	-0.18%
2021/11/08	116	34.48	82.1	34.36	34.70	33.9	15,597	0.22%	大買/
2021/11/05	68.1	34.04	46	33.92	34.25	22.1	15,295	0.14%
2021/11/04	74	34.58	74	34.43	34.40	0	14,950	0.00%
2021/11/03	59.3	33.64	45	33.67	33.30	14.3	14,421	0.10%
2021/11/02	84.1	34.95	105	34.20	33.10	-20.9	14,291	-0.15%	大賣/
2021/11/01	177	35.82	124.1	35.79	36.30	53	13,606	0.39%	大買/大賣/
2021/10/29	164	33.78	183.1	33.72	34.60	-19.1	12,750	-0.15%	大買/大賣/
2021/10/28	193.1	32.45	134	32.40	32.20	59.1	11,254	0.52%	大買/大賣/
2021/10/27	252.5	30.37	270.2	30.64	31.95	-17.7	9,770	-0.18%	大買/大賣/
2021/10/26	346.7	29.71	411.2	29.58	29.05	-64.5	8,702	-0.74%	大買/大賣/
2021/10/25	64	28.55	27	28.32	28.45	37	7,660	0.48%
2021/10/22	12.3	27.86	3	27.85	27.95	9.3	7,743	0.12%
2021/10/21	106	28.34	104	28.28	28.00	2	8,139	0.02%	大買/大賣/
2021/10/20	13	27.44	10	27.45	27.55	3	7,934	0.04%
2021/10/19	6.3	27.38	11	27.34	27.35	-4.7	7,935	-0.06%
2021/10/18	8.8	26.95	4	26.96	26.95	4.8	7,912	0.06%
2021/10/15	4	26.79	2	26.90	26.80	2	7,937	0.03%
2021/10/14	16	26.90	3	26.73	26.45	13	7,930	0.16%
2021/10/13	9	26.81	2	26.88	26.60	7	7,905	0.09%
2021/10/12	20	27.62	5	27.33	27.25	15	7,841	0.19%
2021/10/08	15	28.43	3	28.17	28.05	12	7,779	0.15%
2021/10/07	5	27.93	2	28.00	28.55	3	7,768	0.04%
2021/10/06	5	28.18	7	28.04	27.50	-2	7,741	-0.03%
2021/10/05	15	28.27	9	28.23	28.30	6	7,721	0.08%
2021/10/04	38	29.02	31	28.83	28.80	7	7,622	0.09%
2021/10/01	27	28.48	65	28.68	28.50	-38	7,383	-0.51%
2021/09/30	18	28.60	18	28.64	28.45	0	7,122	0.00%
2021/09/29	53	28.47	51	28.48	28.25	2	7,123	0.03%
2021/09/28	29	28.47	16.1	28.29	28.75	13	7,226	0.18%
2021/09/27	40.2	28.22	8	28.25	28.10	32.2	7,833	0.41%
2021/09/24	47	29.10	46	29.09	28.90	1	8,042	0.01%
2021/09/23	149	29.42	135	29.26	29.35	14	7,733	0.18%	大買/大賣/
2021/09/22	36	28.33	39	28.36	29.40	-3	6,798	-0.04%
2021/09/17	12	27.72	25	27.89	27.90	-13	6,444	-0.20%
2021/09/16	7	27.71	11	27.91	27.25	-4	6,417	-0.06%
2021/09/15	14	27.35	16	27.33	27.35	-2	6,317	-0.03%
2021/09/14	11	26.93	9	26.95	26.95	2	6,255	0.03%
2021/09/13	5	26.65	9	26.77	26.80	-4	6,254	-0.06%
2021/09/10	5	26.45	2	26.55	26.55	3	6,269	0.05%
2021/09/09	1	26.50	0	0.00	26.50	1	6,291	0.02%
2021/09/08	5	26.60	26	26.31	26.30	-21	6,296	-0.33%
2021/09/07	0	0.00	2	26.88	26.95	-2	6,297	-0.03%
2021/09/06	4	27.15	14	27.28	26.80	-10	6,296	-0.16%
2021/09/03	31	27.10	18	27.31	27.25	13	6,211	0.21%
2021/09/02	9	26.84	9	26.59	26.55	0	6,134	0.00%
2021/09/01	3	26.85	3	27.08	27.25	0	6,095	0.00%
2021/08/31	10	26.65	14	26.79	26.85	-4	6,072	-0.07%
2021/08/30	12	26.92	1	27.00	26.80	11	6,089	0.18%
2021/08/27	24	27.02	14	26.73	26.60	10	6,056	0.17%
2021/08/26	19	26.58	13	26.57	26.55	6	6,004	0.10%
2021/08/25	2	26.85	1	26.20	26.70	1	5,983	0.02%
2021/08/24	0	0.00	5	26.05	25.90	-5	5,981	-0.08%
2021/08/23	1	25.95	0	0.00	26.10	1	6,001	0.02%
2021/08/20	0	0.00	5	25.50	25.50	-5	6,031	-0.08%
2021/08/19	7	25.43	0	0.00	25.30	7	6,012	0.12%
2021/08/18	9	26.02	10	25.65	26.40	-1	6,042	-0.02%
2021/08/17	3	26.43	0	0.00	26.00	3	6,029	0.05%
2021/08/16	0	0.00	3	26.28	26.45	-3	6,022	-0.05%
2021/08/13	0	0.00	1	27.05	27.00	-1	5,997	-0.02%
2021/08/12	18	27.80	13	27.59	27.30	5	5,980	0.08%
2021/08/11	31	27.40	20	27.86	27.90	11	5,844	0.19%
2021/08/10	0	0.00	3	27.35	27.25	-3	5,705	-0.05%
2021/08/09	1	27.90	3	28.03	27.80	-2	5,752	-0.03%
2021/08/06	33	28.40	30.1	28.60	28.45	2.9	5,749	0.05%
2021/08/05	8	27.75	14	27.99	27.50	-6	5,460	-0.11%
2021/08/04	12	27.75	10	27.38	28.05	2	5,397	0.04%
2021/08/03	5	26.92	0	0.00	26.85	5	5,384	0.09%
2021/08/02	1	26.85	12	26.76	27.10	-11	5,506	-0.20%
2021/07/30	1	27.10	4	27.08	26.95	-3	5,531	-0.05%
2021/07/29	1	27.10	22	27.12	27.05	-21	5,629	-0.37%
2021/07/28	19.1	27.25	16	27.24	27.50	3.1	5,589	0.06%
2021/07/27	41	27.82	107	28.03	28.30	-66	5,543	-1.19%	大賣/
2021/07/26	23	26.80	2	26.83	26.80	21	5,184	0.41%
2021/07/23	2	26.18	2.1	26.25	26.30	-0.1	5,234	0.00%
2021/07/22	1	26.35	10	26.10	26.10	-9	5,367	-0.17%
2021/07/21	2.1	26.05	5	26.00	25.90	-2.9	5,396	-0.05%
2021/07/20	2.1	26.53	12	26.60	26.45	-9.9	5,393	-0.18%
2021/07/19	1	26.95	0	0.00	26.95	1	5,420	0.02%
2021/07/16	0	0.00	5.2	26.86	26.85	-5.2	5,517	-0.09%
2021/07/15	11	26.66	0	0.00	26.75	11	5,614	0.20%
2021/07/13	35	27.69	6.1	27.78	27.15	28.9	5,649	0.51%
2021/07/12	40	27.13	35.1	27.46	27.55	4.9	5,613	0.09%
2021/07/09	10	26.77	2	26.83	26.85	8	5,555	0.14%
2021/07/08	7	27.32	0	0.00	27.25	7	5,633	0.12%
2021/07/07	4	27.56	40	27.52	27.35	-36	5,739	-0.63%
2021/07/06	4	27.96	4	28.08	27.90	0	5,753	0.00%
2021/07/05	42.1	29.10	31.2	28.99	28.85	10.9	5,841	0.19%
2021/07/02	83.1	28.53	67.4	28.45	28.90	15.7	5,701	0.28%
2021/07/01	48.1	27.39	15.1	27.40	27.50	33	5,185	0.64%
2021/06/30	2	25.90	1	26.05	26.00	1	5,396	0.02%
2021/06/29	1	25.85	5	25.90	25.85	-4	5,802	-0.07%
2021/06/28	18	26.37	10	26.30	26.25	8	5,815	0.14%
2021/06/25	34	27.51	23	27.66	27.70	11	5,871	0.19%
2021/06/24	1	27.20	0	0.00	27.15	1	5,800	0.02%
2021/06/23	1	26.90	0	0.00	27.15	1	5,794	0.02%
2021/06/22	1	26.85	0	0.00	26.80	1	5,881	0.02%
2021/06/21	0	26.80	0	0.00	26.55	0	5,896	0.00%
2021/06/18	1	27.10	0	0.00	27.00	1	5,929	0.02%
2021/06/17	1	27.15	0	0.00	27.25	1	5,971	0.02%
2021/06/16	1	27.20	0	0.00	27.15	1	6,019	0.02%
2021/06/15	0	27.10	0	0.00	27.15	0	6,030	0.00%
2021/06/11	4	26.90	3	26.97	26.85	1	6,058	0.02%
2021/06/09	0	0.00	8	26.65	26.60	-8	6,117	-0.13%
2021/06/04	1	26.30	6	26.60	26.30	-5	6,241	-0.08%
2021/05/31	8	26.54	0	0.00	26.40	8	6,475	0.12%
2021/05/28	7	26.40	5	26.31	26.35	2	6,488	0.03%
2021/05/27	0	0.00	7	25.44	26.10	-7	6,493	-0.11%
2021/05/26	8	26.01	0	0.00	25.70	8	6,527	0.12%
2021/05/25	1	25.95	0	0.00	25.75	1	6,504	0.02%
2021/05/24	5	25.60	5	25.75	25.75	0	6,556	0.00%
2021/05/21	0	25.50	1	25.50	25.50	-1	6,611	-0.01%
2021/05/20	0	0.00	16	25.18	25.15	-16	6,854	-0.23%
2021/05/19	11	24.84	11	24.61	25.05	0	6,914	0.00%
2021/05/18	21	24.07	1	24.30	24.80	20	6,952	0.29%
2021/05/17	4	23.33	14.2	23.12	23.00	-10.2	6,981	-0.15%
2021/05/14	2	25.33	2	25.30	24.80	0	6,950	0.00%
2021/05/13	1	25.05	0	0.00	25.05	1	7,022	0.01%
2021/05/12	12	24.75	26	25.83	25.45	-14	6,988	-0.20%
2021/05/11	17	27.18	19	27.47	26.55	-2	6,855	-0.03%
2021/05/10	6	28.58	0.2	28.50	28.25	5.9	6,814	0.09%
2021/05/07	7	28.94	5	28.99	28.95	2	6,742	0.03%
2021/05/06	32	28.95	35	28.57	29.05	-3	6,726	-0.04%
2021/05/05	10	27.20	0	0.00	27.20	10	6,620	0.15%
2021/05/04	8.2	27.87	17.2	27.25	27.20	-9	6,710	-0.13%
2021/05/03	6	28.64	9.2	28.87	28.50	-3.2	6,635	-0.05%
2021/04/29	7	29.79	14	29.59	29.45	-7	6,620	-0.11%
2021/04/28	5.1	29.60	9.2	29.85	29.90	-4.1	6,596	-0.06%
2021/04/27	5.2	29.20	0	0.00	29.10	5.2	6,536	0.08%
2021/04/26	2	29.08	6	29.10	29.05	-4	6,546	-0.06%
2021/04/23	9	28.93	1	29.10	29.05	8	6,574	0.12%
2021/04/22	9	29.26	1	30.00	29.05	8	6,618	0.12%
2021/04/21	3.2	29.98	13	30.13	29.95	-9.8	6,558	-0.15%
2021/04/20	7	29.40	3	29.68	29.65	4	6,499	0.06%
2021/04/19	3	29.52	19.3	29.55	29.45	-16.2	6,594	-0.25%
2021/04/16	12	29.21	0	0.00	29.25	12	6,646	0.18%
2021/04/15	2	28.96	0	0.00	29.05	2	6,984	0.03%
2021/04/14	8	28.83	32	29.03	28.95	-24	7,744	-0.31%
2021/04/13	14	29.69	14	29.56	29.25	0	7,860	0.00%
2021/04/12	6	30.19	50	30.19	30.15	-44	7,837	-0.56%
2021/04/09	30.1	30.27	22.1	30.30	30.10	8	7,846	0.10%
2021/04/08	23.2	31.17	46	30.94	30.95	-22.9	7,669	-0.30%
2021/04/07	62	31.23	22	31.07	31.30	40	7,565	0.53%
2021/04/06	87.2	31.00	36.7	30.93	31.35	50.5	7,343	0.69%
2021/04/01	60	29.75	63	29.59	29.90	-3	6,835	-0.04%
2021/03/31	7.2	29.14	2	29.20	28.95	5.2	6,472	0.08%
2021/03/30	2.3	29.01	16	29.15	29.15	-13.7	6,609	-0.21%
2021/03/29	2	28.70	0	0.00	28.65	2	6,537	0.03%
2021/03/26	1	28.65	0	0.00	28.75	1	6,590	0.02%
2021/03/25	2	29.08	5	28.96	28.70	-3	6,643	-0.05%
2021/03/24	1	28.55	2	28.55	28.60	-1	6,640	-0.01%
2021/03/23	12	28.84	16	28.84	28.75	-4	6,679	-0.06%
2021/03/22	2.1	29.24	14	29.04	29.20	-11.9	6,663	-0.18%
2021/03/19	5	28.80	10	28.88	28.90	-5	6,684	-0.07%
2021/03/18	2	28.60	2	28.65	28.70	0	6,677	0.00%
2021/03/17	8	28.65	0	0.00	28.65	8	6,757	0.12%
2021/03/16	16	28.45	0	0.00	28.40	16	6,885	0.23%
2021/03/15	4	28.39	31	28.41	28.35	-27	6,999	-0.39%
2021/03/12	5	28.70	0	0.00	28.55	5	7,075	0.07%
2021/03/11	2	28.58	7	28.66	28.70	-5	7,383	-0.07%
2021/03/09	1	28.70	0	0.00	28.60	1	7,626	0.01%
2021/03/08	7	28.94	7	29.18	28.95	0	7,746	0.00%
2021/03/05	67	28.96	20	29.22	29.30	47	7,831	0.60%
2021/03/04	2	28.53	0	0.00	28.75	2	7,950	0.03%
2021/03/03	3	28.57	0	0.00	28.75	3	8,118	0.04%
2021/03/02	2	28.95	2.1	29.18	28.90	-0.1	8,466	0.00%
2021/02/26	1	29.00	3	29.07	29.30	-2	9,090	-0.02%
2021/02/25	2	29.33	4	29.39	29.40	-2	9,524	-0.02%
2021/02/24	2.3	29.54	24	29.68	29.30	-21.8	9,629	-0.23%
2021/02/23	6	29.67	24	29.89	29.70	-18	9,582	-0.19%
2021/02/22	15	30.20	12	30.12	30.10	3	9,545	0.03%
2021/02/19	1	29.00	9	29.34	29.75	-8	9,340	-0.09%
2021/02/18	3	29.07	23	29.18	29.15	-20	9,323	-0.21%
2021/02/17	10	28.64	14	28.76	28.95	-4	9,339	-0.04%
2021/02/05	21	28.98	12	28.87	28.85	9	9,308	0.10%
2021/02/04	6	29.05	4	28.93	29.10	2	9,358	0.02%
2021/02/03	2	28.60	3	28.60	28.50	-1	9,326	-0.01%
2021/02/02	3	28.05	6.2	28.06	28.20	-3.2	9,438	-0.03%
2021/02/01	5.1	27.57	0	0.00	27.90	5.1	9,682	0.05%
2021/01/29	10	28.50	0	0.00	28.20	10	9,673	0.10%
2021/01/28	11	28.71	7	28.85	28.80	4	9,829	0.04%
2021/01/27	25	28.93	1	29.00	29.15	24	9,855	0.24%
2021/01/26	10	29.16	25	29.07	28.85	-15	9,887	-0.15%
2021/01/25	11	28.31	12	28.28	28.40	-1	9,849	-0.01%
2021/01/22	16	28.33	15	28.35	28.60	1	9,901	0.01%
2021/01/21	14	27.99	18	27.97	27.95	-4	9,941	-0.04%
2021/01/20	8	28.43	3	28.45	28.20	5	10,007	0.05%
2021/01/19	2	29.45	2	29.50	29.20	0	9,997	0.00%
2021/01/18	7	28.87	13	28.53	29.15	-6	10,064	-0.06%
2021/01/15	18	29.16	7	28.86	28.80	11	10,122	0.11%
2021/01/14	11	29.55	8	29.49	29.55	3	10,154	0.03%
2021/01/13	15	29.11	3	29.10	29.05	12	10,198	0.12%
2021/01/12	24.1	29.01	25	29.09	29.00	-0.9	10,221	-0.01%
2021/01/11	18.1	29.68	29.2	29.70	29.65	-11.1	10,156	-0.11%
2021/01/08	26.2	30.23	17	30.19	30.20	9.2	10,271	0.09%
2021/01/07	60	30.73	70	30.75	31.25	-10	10,264	-0.10%
2021/01/06	11	29.77	14	30.08	29.45	-3	10,401	-0.03%
2021/01/05	2	29.45	3	29.60	29.50	-1	10,848	-0.01%
2021/01/04	24	29.38	18	29.38	29.30	6	10,806	0.06%
2020/12/31	0	0.00	3	29.00	28.95	-3	10,719	-0.03%
2020/12/30	5	29.20	5	29.25	29.00	0	10,720	0.00%
2020/12/29	3	28.90	12	29.10	28.85	-9	10,861	-0.08%
2020/12/28	11	28.72	1	28.75	29.05	10	10,807	0.09%
2020/12/25	11	28.84	1	28.80	28.85	10	10,741	0.09%
2020/12/24	14	28.94	41	28.96	29.05	-27	10,699	-0.25%
2020/12/23	6	27.93	4	28.38	28.45	2	10,545	0.02%
2020/12/22	7	28.15	0	0.00	27.80	7	10,587	0.07%
2020/12/21	16	27.67	28	27.76	28.20	-12	10,567	-0.11%
2020/12/18	26	28.04	2.3	27.94	28.00	23.7	10,552	0.22%
2020/12/17	5	28.52	0	0.00	28.30	5	10,550	0.05%
2020/12/16	0	0.00	1	28.35	28.50	-1	10,647	-0.01%
2020/12/15	6	28.13	32	28.21	28.05	-26	10,752	-0.24%
2020/12/14	21	28.77	1	28.70	28.75	20	10,775	0.19%
2020/12/11	6	28.37	3	28.50	28.55	3	10,797	0.03%
2020/12/10	9	29.05	3	29.32	28.95	6	10,799	0.06%
2020/12/09	42	29.41	2	29.43	29.45	40	10,678	0.37%
2020/12/08	3	29.67	0	0.00	29.65	3	10,686	0.03%
2020/12/07	25	30.47	16	30.27	30.10	9	10,646	0.08%
2020/12/04	3	29.55	1	29.50	29.55	2	10,389	0.02%
2020/12/03	7	29.66	3	29.58	29.65	4	10,475	0.04%
2020/12/02	8	29.63	5	29.70	29.35	3	10,456	0.03%
2020/12/01	7	29.34	19	29.08	29.25	-12	10,437	-0.11%
2020/11/30	23	29.31	3	29.68	29.55	20	10,438	0.19%
2020/11/27	1.5	29.03	4	29.28	28.90	-2.5	10,370	-0.02%
2020/11/26	10	29.04	6	28.85	28.60	4	10,410	0.04%
2020/11/25	106	28.96	121	29.06	28.70	-15	10,293	-0.15%	大買/大賣/
2020/11/24	42	27.65	58	27.76	28.00	-16	9,916	-0.16%
2020/11/23	24	26.96	11	26.96	27.05	13	10,531	0.12%
2020/11/20	1	26.50	8	26.60	26.50	-7	10,995	-0.06%
2020/11/19	8	26.45	0	0.00	26.35	8	11,881	0.07%
2020/11/18	4	26.35	0	0.00	26.40	4	12,277	0.03%
2020/11/17	25	26.40	0	0.00	26.30	25	12,330	0.20%
2020/11/16	14	26.70	10	26.55	26.50	4	12,539	0.03%
2020/11/12	3	26.70	4	26.65	26.70	-1	12,992	-0.01%
2020/11/11	0	0.00	21	26.89	27.00	-21	13,063	-0.16%
2020/11/10	3	26.75	0	0.00	26.60	3	13,212	0.02%
2020/11/09	15	27.45	1	27.10	27.25	14	13,237	0.11%
2020/11/06	0	0.00	1	26.90	26.95	-1	13,109	-0.01%
2020/11/05	5	27.31	8	27.28	27.05	-3	13,502	-0.02%
2020/11/04	4	26.80	0	0.00	26.70	4	14,041	0.03%
2020/11/03	5	26.59	4	26.90	26.65	1	14,123	0.01%
2020/11/02	2	25.90	4	26.11	26.25	-2	14,129	-0.01%
2020/10/30	0	0.00	33	26.24	26.10	-33	14,159	-0.23%
2020/10/29	0	0.00	30	26.50	26.60	-30	14,257	-0.21%
2020/10/28	38	26.90	2	27.13	26.80	36	14,356	0.25%
2020/10/27	2	26.70	0	0.00	26.65	2	14,261	0.01%
2020/10/26	16	27.05	21	27.15	27.00	-5	14,253	-0.04%
2020/10/23	9	27.07	14	27.03	26.80	-5	14,219	-0.04%
2020/10/22	5	26.97	45	26.60	26.65	-40	14,153	-0.28%
2020/10/21	5	26.70	20	26.85	26.60	-15	14,090	-0.11%
2020/10/20	4	26.55	1	26.45	26.55	3	14,113	0.02%
2020/10/19	2	26.53	10	26.53	26.40	-8	14,127	-0.06%
2020/10/16	26	26.88	28	26.64	26.30	-2	14,211	-0.01%
2020/10/15	50	27.36	85	26.90	26.70	-35	14,127	-0.25%
2020/10/14	119	27.63	99	27.48	27.35	20	13,843	0.14%	大買/
2020/10/13	36	26.16	65	26.17	26.85	-29	13,162	-0.22%
2020/10/12	40	25.36	2	25.38	25.40	38	12,871	0.30%
2020/10/08	3	25.17	40	25.16	25.15	-37	13,148	-0.28%
2020/10/07	11	25.15	4	25.14	25.15	7	13,411	0.05%
2020/10/06	39	24.46	5	24.87	25.20	34	13,424	0.25%
2020/10/05	1	24.15	0	0.00	24.00	1	13,370	0.01%
2020/09/30	0	0.00	10	23.85	23.95	-10	13,412	-0.07%
2020/09/29	0	0.00	1	23.85	23.85	-1	13,506	-0.01%
2020/09/28	0	0.00	1	23.85	24.00	-1	13,556	-0.01%
2020/09/25	14	23.47	12	23.65	23.30	2	13,669	0.01%
2020/09/24	0	0.00	11	24.10	24.05	-11	13,606	-0.08%
2020/09/23	22	24.71	15	24.94	24.65	7	13,637	0.05%
2020/09/22	7	24.99	1	25.10	24.90	6	13,792	0.04%
2020/09/21	27	25.94	36	26.00	25.55	-9	13,707	-0.07%
2020/09/18	17	25.85	7	25.77	25.85	10	13,614	0.07%
2020/09/17	3	25.40	1	25.55	25.40	2	13,518	0.01%
2020/09/16	5	25.21	1	25.40	25.15	4	13,427	0.03%
2020/09/15	4	25.19	16	25.33	25.35	-12	13,387	-0.09%
2020/09/14	15	24.60	0	0.00	24.70	15	13,326	0.11%
2020/09/11	10	24.80	20	24.83	24.30	-10	13,291	-0.08%
2020/09/10	3	25.03	0	0.00	25.05	3	13,146	0.02%
2020/09/09	0	0.00	2	25.30	25.30	-2	13,065	-0.02%
2020/09/08	1	26.00	22	25.78	25.65	-21	12,970	-0.16%
2020/09/07	2	25.63	0	0.00	25.60	2	12,800	0.02%
2020/09/04	22	24.85	53	24.82	25.40	-31	12,613	-0.25%
2020/09/03	0	0.00	1	25.60	25.30	-1	12,470	-0.01%
2020/09/02	2	25.55	0	0.00	25.50	2	12,328	0.02%
2020/09/01	27	25.49	3	25.35	25.25	24	12,153	0.20%
2020/08/31	10	26.20	2	25.88	25.85	8	11,924	0.07%
2020/08/28	34	26.22	2	26.28	26.20	32	11,663	0.27%
2020/08/27	95	26.34	70	26.57	26.30	25	11,390	0.22%
2020/08/26	90	25.88	2	25.88	25.65	88	10,297	0.85%
2020/08/25	25	25.77	51	25.72	26.40	-26	9,697	-0.27%
2020/08/24	32	24.27	1	24.50	24.95	31	8,780	0.35%
2020/08/21	1	23.55	11	23.72	24.00	-10	8,376	-0.12%
2020/08/20	24	24.13	13	24.17	23.40	11	8,269	0.13%
2020/08/19	54	25.29	46	25.45	25.45	8	7,991	0.10%
2020/08/18	0	0.00	28	24.70	24.80	-28	7,530	-0.37%
2020/08/17	25	24.66	0	0.00	24.70	25	7,421	0.34%
2020/08/14	4	24.70	14	24.82	24.85	-10	7,251	-0.14%
2020/08/13	1	24.10	0	0.00	24.00	1	7,003	0.01%
2020/08/12	1	24.30	8	24.49	24.55	-7	6,865	-0.10%
2020/08/11	20	24.81	1	24.65	24.80	19	6,718	0.28%
2020/08/10	23	24.32	115	24.56	25.30	-92	6,250	-1.47%	大賣/
2020/08/07	1	23.75	2	23.60	23.50	-1	5,512	-0.02%
2020/08/06	1	23.20	0	0.00	23.10	1	5,373	0.02%
2020/08/05	12	23.11	0	0.00	23.30	12	5,299	0.23%
2020/08/04	46	23.37	5	23.80	23.30	41	5,214	0.79%
2020/08/03	10	23.20	63	23.19	23.20	-53	5,131	-1.03%
2020/07/31	27	22.50	2	22.40	22.50	25	4,952	0.50%
2020/07/30	2	22.60	7	22.70	22.70	-5	4,934	-0.10%
2020/07/29	3	21.90	24	22.65	22.75	-21	4,872	-0.43%
2020/07/27	5	22.05	0	0.00	21.90	5	4,777	0.10%
2020/07/24	8	22.08	0	0.00	22.35	8	4,727	0.17%
2020/07/23	6	23.13	6	23.03	22.95	0	4,609	0.00%
2020/07/22	3	22.70	24	23.14	23.25	-21	4,529	-0.46%
2020/07/21	20	22.30	5	22.35	22.40	15	4,421	0.34%
2020/07/20	21	22.50	0	0.00	22.65	21	4,303	0.49%
2020/07/17	13	23.11	8	23.40	23.15	5	4,216	0.12%
2020/07/16	89	23.42	49	23.08	23.60	40	3,989	1.00%
2020/07/15	26	22.27	10	22.50	22.70	16	3,602	0.44%
2020/07/14	28	21.19	51	21.64	22.30	-23	3,287	-0.70%
2020/07/13	21	21.10	0	0.00	21.10	21	3,001	0.70%
2020/07/10	4	21.20	2	21.28	21.10	2	2,971	0.07%
2020/07/09	0	0.00	1	20.85	20.70	-1	2,861	-0.03%
2020/07/08	3	20.67	0	0.00	20.70	3	2,907	0.10%
2020/07/06	5	21.10	7	20.80	20.55	-2	2,786	-0.07%
2020/07/03	0	0.00	10	20.50	20.50	-10	2,673	-0.37%
2020/07/02	20	20.45	31	20.35	20.55	-11	2,662	-0.41%
2020/07/01	5	20.70	5	20.85	21.00	0	2,564	0.00%
2020/06/30	20	19.70	0	0.00	19.65	20	2,359	0.85%
2020/06/29	2	19.68	0	0.00	19.55	2	2,360	0.08%
2020/06/23	10	20.70	0	0.00	20.80	10	2,372	0.42%
2020/06/17	1	20.60	0	0.00	20.65	1	2,377	0.04%
2020/06/16	1	20.45	1	20.45	20.55	0	2,414	0.00%
2020/06/12	1	20.20	0	0.00	20.30	1	2,519	0.04%
2020/06/11	1	20.95	0	0.00	20.50	1	2,549	0.04%
2020/06/10	0	0.00	2	20.95	20.90	-2	2,554	-0.08%
2020/06/08	1	20.90	0	0.00	21.00	1	2,685	0.04%
2020/06/01	0	0.00	1	20.65	20.65	-1	2,800	-0.04%
2020/05/29	0	0.00	1	20.60	20.40	-1	2,810	-0.04%
2020/05/28	1	20.55	0	0.00	20.40	1	2,816	0.04%
2020/05/15	1	20.00	0	0.00	19.95	1	3,112	0.03%
2020/05/05	1	20.50	1	20.65	20.50	0	3,310	0.00%
2020/04/29	1	20.50	0	0.00	20.50	1	3,390	0.03%
2020/04/21	1	19.20	1	19.20	19.20	0	3,741	0.00%
2020/04/17	2	19.95	0	0.00	19.90	2	3,946	0.05%
2020/04/14	0	0.00	1	19.75	20.00	-1	3,916	-0.03%
2020/04/13	1	19.60	0	0.00	19.80	1	3,913	0.03%
2020/04/06	4	18.15	0	0.00	18.30	4	3,965	0.10%
2020/04/01	2	17.90	0	0.00	18.10	2	3,974	0.05%
2020/03/31	1	18.10	0	0.00	17.95	1	3,977	0.03%
2020/03/30	0	0.00	6	17.89	18.05	-6	4,001	-0.15%
2020/03/27	1	18.65	0	0.00	18.20	1	4,021	0.02%
2020/03/25	2	17.78	1	17.90	17.70	1	3,884	0.03%
2020/03/24	1	16.85	0	0.00	16.90	1	3,869	0.03%
2020/03/19	1	15.55	1	15.60	15.35	0	3,869	0.00%
2020/03/13	0	0.00	1	18.40	18.80	-1	3,864	-0.03%
2020/03/12	0	0.00	1	20.45	19.90	-1	3,867	-0.03%
2020/03/10	0	0.00	3	21.60	21.85	-3	3,833	-0.08%
2020/03/09	0	0.00	2	22.60	22.05	-2	3,775	-0.05%
2020/03/04	0	0.00	1	23.10	23.10	-1	3,770	-0.03%
2020/03/02	0	0.00	5	23.16	23.10	-5	3,978	-0.13%
2020/02/26	2	24.00	0	0.00	23.95	2	4,114	0.05%
2020/02/25	2	24.05	0	0.00	24.05	2	4,137	0.05%
2020/02/21	3	24.40	0	0.00	24.35	3	4,146	0.07%
2020/02/18	1	24.00	0	0.00	24.10	1	4,320	0.02%
2020/02/17	0	0.00	7	23.93	24.05	-7	4,607	-0.15%
2020/02/12	2	23.25	1	23.20	23.25	1	4,518	0.02%
2020/02/11	3	23.00	2	23.05	23.10	1	4,486	0.02%
2020/02/06	0	0.00	10	23.30	23.35	-10	4,491	-0.22%
2020/02/05	1	22.45	0	0.00	22.50	1	4,420	0.02%
2020/02/04	5	22.80	0	0.00	22.80	5	4,384	0.11%
2020/01/31	3	23.25	1	22.95	23.30	2	4,319	0.05%
2020/01/30	1	23.20	0	0.00	22.85	1	4,275	0.02%
2020/01/20	0	0.00	10	25.35	25.35	-10	4,161	-0.24%
2020/01/17	0	0.00	5	25.15	25.10	-5	4,193	-0.12%
2020/01/16	5	25.35	0	0.00	25.25	5	4,164	0.12%
2020/01/14	15	25.00	10	25.00	25.00	5	4,057	0.12%
2020/01/13	40	24.90	53	24.63	24.85	-13	3,956	-0.33%
2020/01/07	1	23.75	0	0.00	23.80	1	3,796	0.03%
2020/01/06	1	24.00	6	24.00	23.95	-5	3,775	-0.13%
2020/01/02	0	0.00	2	24.55	24.40	-2	3,817	-0.05%
2019/12/31	1	24.25	0	0.00	24.15	1	3,841	0.03%
2019/12/30	10	24.45	4	24.55	24.50	6	3,801	0.16%
2019/12/27	0	0.00	1	24.20	24.20	-1	3,679	-0.03%
2019/12/24	0	0.00	2	24.00	23.95	-2	3,652	-0.05%
2019/12/23	3	23.90	0	0.00	23.85	3	3,627	0.08%
2019/12/19	1	23.90	0	0.00	23.85	1	3,637	0.03%
2019/12/13	0	0.00	1	23.70	23.60	-1	3,609	-0.03%
2019/12/12	2	24.23	1	24.30	23.95	1	3,564	0.03%
2019/12/10	2	23.95	0	0.00	24.05	2	3,476	0.06%
2019/12/09	0	0.00	2	23.90	23.90	-2	3,438	-0.06%
2019/12/06	1	23.50	1	23.45	23.70	0	3,371	0.00%
2019/12/05	1	23.55	2	23.85	23.60	-1	3,373	-0.03%
2019/12/03	1	23.50	0	0.00	23.55	1	3,520	0.03%
2019/11/29	0	0.00	1	23.55	23.60	-1	3,547	-0.03%
2019/11/28	0	0.00	8	24.06	23.90	-8	3,500	-0.23%
2019/11/27	5	24.41	3	24.65	24.35	2	3,552	0.06%
2019/11/26	0	0.00	3	23.83	24.00	-3	3,402	-0.09%
2019/11/25	0	0.00	1	23.80	23.70	-1	3,296	-0.03%
2019/11/20	3	23.23	0	0.00	23.15	3	3,311	0.09%
2019/11/15	4	23.23	5	23.17	23.25	-1	3,352	-0.03%
2019/11/14	0	0.00	3	23.00	22.95	-3	3,139	-0.10%
2019/11/12	1	21.70	0	0.00	21.85	1	2,892	0.03%
2019/10/28	1	22.65	3	22.60	22.65	-2	3,593	-0.06%
2019/10/25	1	22.50	2	22.45	22.50	-1	3,564	-0.03%
2019/10/22	1	22.50	2	22.50	22.30	-1	3,512	-0.03%
2019/10/18	0	0.00	3	22.00	22.20	-3	3,477	-0.09%
2019/10/16	0	0.00	20	21.98	21.75	-20	3,478	-0.57%
2019/10/14	20	22.10	0	0.00	22.05	20	3,471	0.58%
2019/10/09	3	22.10	0	0.00	22.00	3	3,465	0.09%
2019/10/08	1	22.20	2	22.25	22.00	-1	3,443	-0.03%
2019/10/02	1	21.45	0	0.00	21.50	1	3,470	0.03%
2019/10/01	1	21.55	20	21.45	21.50	-19	3,465	-0.55%
2019/09/27	2	21.50	0	0.00	21.30	2	3,464	0.06%
2019/09/26	1	21.90	0	0.00	21.90	1	3,439	0.03%
2019/09/25	2	22.05	0	0.00	22.05	2	3,440	0.06%
2019/09/24	0	0.00	2	22.40	22.20	-2	3,441	-0.06%
2019/09/23	7	22.51	8	22.50	22.50	-1	3,460	-0.03%
2019/09/20	0	0.00	3	22.45	22.35	-3	3,437	-0.09%
2019/09/18	0	0.00	2	22.00	22.00	-2	3,392	-0.06%
2019/09/16	0	0.00	20	22.10	21.95	-20	3,446	-0.58%
2019/09/11	1	22.15	0	0.00	22.15	1	3,596	0.03%
2019/09/10	5	22.10	0	0.00	22.10	5	3,584	0.14%
2019/09/09	0	0.00	3	22.40	22.35	-3	3,556	-0.08%
2019/09/06	0	0.00	1	22.85	22.65	-1	3,516	-0.03%
2019/09/05	5	22.95	5	23.06	22.95	0	3,455	0.00%
2019/09/04	2	22.28	1	22.30	22.65	1	3,324	0.03%
2019/09/03	0	0.00	20	22.50	22.35	-20	3,285	-0.61%
2019/09/02	3	22.32	2	22.30	22.45	1	3,267	0.03%
2019/08/30	5	22.31	7	22.36	22.15	-2	3,245	-0.06%
2019/08/29	9	21.77	0	0.00	21.85	9	3,124	0.29%
2019/08/28	18	21.99	0	0.00	21.85	18	3,094	0.58%
2019/08/23	7	22.03	0	0.00	22.05	7	3,080	0.23%
2019/08/20	3	23.10	0	0.00	23.05	3	2,801	0.11%
2019/08/16	0	0.00	11	22.79	22.85	-11	2,745	-0.40%
2019/08/15	0	0.00	3	22.75	22.80	-3	2,707	-0.11%
2019/08/14	3	23.33	0	0.00	23.10	3	2,666	0.11%
2019/08/13	13	23.49	0	0.00	23.30	13	2,616	0.50%
2019/08/12	0	0.00	5	23.34	23.55	-5	2,551	-0.20%
2019/08/08	1	22.75	0	0.00	22.75	1	2,376	0.04%
2019/08/02	0	0.00	1	22.15	21.90	-1	2,278	-0.04%
2019/07/31	1	22.55	0	0.00	22.70	1	2,251	0.04%
2019/07/30	2	22.63	3	22.75	22.50	-1	2,184	-0.05%
2019/07/26	0	0.00	2	21.50	21.75	-2	2,077	-0.10%
2019/07/23	0	0.00	2	21.45	21.45	-2	2,114	-0.09%
2019/07/19	0	0.00	7	21.15	21.20	-7	2,235	-0.31%
2019/07/16	8	21.35	0	0.00	21.35	8	2,440	0.33%
2019/07/15	0	0.00	4	21.40	21.45	-4	2,511	-0.16%
2019/07/12	4	21.28	0	0.00	21.45	4	2,581	0.15%
2019/07/10	0	0.00	5	21.10	21.10	-5	2,754	-0.18%
2019/07/09	0	0.00	6	21.10	21.15	-6	2,893	-0.21%
2019/07/08	5	20.80	3	20.83	20.85	2	2,813	0.07%
2019/07/05	1	20.60	0	0.00	20.60	1	2,852	0.04%
2019/07/03	0	0.00	2	20.60	20.65	-2	3,321	-0.06%
2019/07/02	0	0.00	2	20.55	20.50	-2	3,347	-0.06%
2019/07/01	0	0.00	1	20.70	20.55	-1	3,357	-0.03%
2019/06/28	0	0.00	1	20.50	20.40	-1	3,382	-0.03%
2019/06/21	3	20.62	0	0.00	20.45	3	3,496	0.09%
2019/06/20	5	21.35	10	21.27	21.10	-5	3,487	-0.14%
2019/06/13	0	0.00	1	19.70	19.60	-1	3,763	-0.03%
2019/06/12	0	0.00	1	19.75	19.75	-1	3,796	-0.03%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/22	2	19.48	0	0.00	19.50	2	5,232	0.04%
2019/05/17	7	19.86	0	0.00	19.30	7	5,307	0.13%
2019/05/16	1	19.90	2	20.00	19.85	-1	5,331	-0.02%
2019/05/13	2	20.60	0	0.00	20.75	2	5,468	0.04%
2019/05/10	2	20.65	0	0.00	20.60	2	5,498	0.04%
2019/05/09	4	21.23	0	0.00	20.85	4	5,609	0.07%
2019/05/07	7	22.09	0	0.00	22.05	7	5,742	0.12%
2019/05/06	2	22.10	0	0.00	22.00	2	5,720	0.03%
2019/05/03	3	22.75	3	22.85	22.80	0	5,639	0.00%
2019/04/29	0	0.00	5	22.30	22.20	-5	5,488	-0.09%
2019/04/26	0	0.00	2	22.35	22.25	-2	5,475	-0.04%
2019/04/25	2	22.90	3	23.13	22.75	-1	5,471	-0.02%
2019/04/23	0	0.00	10	22.80	22.60	-10	5,495	-0.18%
2019/04/22	2	22.95	1	22.90	22.90	1	5,439	0.02%
2019/04/16	4	22.55	2	22.45	22.45	2	5,118	0.04%
2019/04/15	5	22.45	10	22.40	22.50	-5	4,977	-0.10%
2019/04/12	0	0.00	1	21.80	21.80	-1	4,825	-0.02%
2019/04/11	12	21.84	2	22.00	21.65	10	4,799	0.21%
2019/04/10	16	22.22	5	22.26	22.10	11	4,723	0.23%
2019/04/09	0	0.00	3	21.72	21.80	-3	4,415	-0.07%
2019/04/08	10	20.95	0	0.00	20.95	10	4,251	0.24%
2019/04/02	0	0.00	3	20.65	20.70	-3	4,189	-0.07%
2019/04/01	2	20.85	0	0.00	20.55	2	4,156	0.05%
2019/03/28	1	20.60	0	0.00	20.90	1	4,051	0.02%
2019/03/25	1	20.80	0	0.00	20.85	1	4,020	0.02%
2019/03/22	1	21.60	7	21.19	21.20	-6	4,000	-0.15%
2019/03/21	21	21.84	0	0.00	21.70	21	3,969	0.53%
2019/03/20	1	20.70	0	0.00	21.50	1	4,124	0.02%
2019/03/19	2	21.28	0	0.00	21.20	2	4,092	0.05%
2019/03/15	1	21.20	0	0.00	21.15	1	4,051	0.02%
2019/03/12	0	0.00	5	21.44	21.30	-5	4,033	-0.12%
2019/03/11	11	21.15	0	0.00	21.15	11	4,010	0.27%
2019/03/07	1	21.70	2	22.35	22.05	-1	3,709	-0.03%
2019/03/06	0	0.00	2	22.05	22.30	-2	3,621	-0.06%
2019/03/04	6	22.47	10	22.61	23.00	-4	3,385	-0.12%
2019/02/27	7	21.56	0	0.00	21.50	7	2,983	0.23%
2019/02/26	0	0.00	1	21.00	21.00	-1	2,851	-0.04%
2019/02/25	0	0.00	1	21.00	21.00	-1	2,837	-0.04%
2019/02/22	2	20.90	2	21.10	21.00	0	2,895	0.00%
2019/02/21	1	21.05	0	0.00	21.10	1	2,876	0.03%
2019/02/20	0	0.00	2	20.95	20.90	-2	2,815	-0.07%
2019/02/18	2	21.10	0	0.00	20.75	2	2,743	0.07%
2019/02/14	3	20.78	4	20.76	20.80	-1	2,685	-0.04%
2019/02/13	0	0.00	2	20.93	20.75	-2	2,648	-0.08%
2019/02/12	0	0.00	10	20.20	20.65	-10	2,545	-0.39%
2019/01/30	12	20.22	10	20.21	20.10	2	2,412	0.08%
2019/01/29	35	19.91	1	19.90	20.00	34	2,272	1.50%
2019/01/28	0	0.00	11	19.45	19.75	-11	2,101	-0.52%
2019/01/25	10	19.00	0	0.00	19.05	10	2,163	0.46%
2019/01/22	1	19.10	0	0.00	19.00	1	2,172	0.05%
2019/01/18	1	19.35	0	0.00	19.40	1	2,150	0.05%
2019/01/17	1	19.90	0	0.00	19.40	1	2,157	0.05%
2019/01/11	0	0.00	1	19.60	19.45	-1	1,970	-0.05%
2018/12/14	1	20.80	0	0.00	20.40	1	2,118	0.05%
2018/12/12	0	0.00	1	20.15	20.15	-1	1,712	-0.06%
2018/12/04	0	0.00	1	20.00	19.60	-1	1,677	-0.06%
2018/11/05	0	0.00	40	18.40	18.50	-40	1,640	-2.44%
2018/11/02	120	19.15	81	18.74	18.70	39	1,744	2.24%	大買/
2018/10/11	2	17.78	0	0.00	17.95	2	1,648	0.12%
2018/10/04	0	0.00	1	20.20	20.20	-1	1,542	-0.06%
2018/10/02	2	20.45	0	0.00	20.45	2	1,520	0.13%
2018/09/25	1	20.80	3	20.90	20.80	-2	1,503	-0.13%
2018/09/21	3	20.63	0	0.00	20.70	3	1,480	0.20%
2018/09/17	0	0.00	1	20.55	20.55	-1	1,352	-0.07%
2018/09/11	1	19.65	0	0.00	19.65	1	1,251	0.08%
2018/09/10	0	0.00	7	19.76	19.55	-7	1,254	-0.56%
2018/09/07	5	19.96	0	0.00	19.90	5	1,250	0.40%
2018/09/06	0	0.00	1	20.00	19.95	-1	1,223	-0.08%
2018/09/05	0	0.00	1	20.00	20.00	-1	1,234	-0.08%
2018/08/30	0	0.00	2	19.90	19.90	-2	1,338	-0.15%
2018/08/20	0	0.00	1	20.10	20.05	-1	1,226	-0.08%
2018/08/16	0	0.00	10	19.75	19.80	-10	1,238	-0.81%
2018/08/10	0	0.00	1	19.80	19.80	-1	1,184	-0.08%
2018/08/09	1	20.30	0	0.00	19.80	1	1,169	0.09%
2018/08/08	2	20.20	0	0.00	20.20	2	1,060	0.19%
2018/08/07	0	0.00	1	20.20	20.00	-1	1,049	-0.10%
2018/07/26	0	0.00	10	19.50	19.55	-10	1,079	-0.93%
2018/07/25	0	0.00	1	19.30	19.30	-1	1,070	-0.09%
2018/06/27	1	18.70	0	0.00	18.70	1	1,163	0.09%
2018/06/25	1	19.10	0	0.00	19.00	1	1,155	0.09%
2018/06/08	10	19.45	0	0.00	19.45	10	1,085	0.92%
2018/06/06	10	19.15	0	0.00	19.05	10	1,055	0.95%
2018/05/21	0	0.00	1	18.80	18.85	-1	1,103	-0.09%
2018/05/14	1	18.50	0	0.00	18.60	1	1,234	0.08%
2018/05/11	1	19.00	0	0.00	19.00	1	1,226	0.08%
2018/05/10	0	0.00	2	19.10	19.20	-2	1,230	-0.16%
2018/05/04	2	18.60	0	0.00	18.50	2	1,300	0.15%
2018/04/27	2	19.00	0	0.00	19.00	2	1,643	0.12%
2018/04/20	0	0.00	5	20.05	20.05	-5	2,095	-0.24%
2018/04/19	5	20.35	0	0.00	20.35	5	2,097	0.24%
2018/04/18	0	0.00	2	20.00	19.95	-2	2,043	-0.10%
2018/04/17	0	0.00	4	20.50	20.15	-4	2,028	-0.20%
2018/04/10	0	0.00	1	20.70	20.65	-1	2,036	-0.05%
2018/03/31	0	0.00	1	20.70	20.70	-1	2,035	-0.05%
2018/03/27	0	0.00	1	20.85	20.75	-1	2,050	-0.05%
2018/03/23	3	20.68	0	0.00	20.70	3	2,053	0.15%
2018/03/22	1	21.20	0	0.00	21.10	1	2,030	0.05%
2018/03/20	2	21.30	0	0.00	21.30	2	2,018	0.10%
2018/03/14	0	0.00	1	21.55	21.60	-1	2,014	-0.05%
2018/03/12	0	0.00	4	21.20	21.20	-4	1,997	-0.20%
2018/03/08	1	21.15	0	0.00	21.15	1	1,999	0.05%
2018/03/07	0	0.00	7	21.36	21.35	-7	1,992	-0.35%
2018/03/05	0	0.00	1	21.45	21.55	-1	1,980	-0.05%
2018/03/02	3	21.55	0	0.00	21.55	3	1,974	0.15%
2018/02/26	1	21.65	0	0.00	21.55	1	1,971	0.05%
2018/02/21	1	21.15	0	0.00	21.20	1	2,002	0.05%
2018/02/09	2	20.35	0	0.00	20.65	2	1,997	0.10%
2018/02/07	4	21.23	0	0.00	21.15	4	1,990	0.20%
2018/02/06	2	20.93	0	0.00	21.10	2	1,976	0.10%
2018/02/02	2	22.75	0	0.00	22.70	2	1,928	0.10%
2018/01/30	0	0.00	5	23.25	22.95	-5	1,904	-0.26%
2018/01/29	3	23.20	2	23.40	23.25	1	1,906	0.05%
2018/01/26	6	23.80	0	0.00	23.45	6	1,867	0.32%
2018/01/25	0	0.00	2	23.45	23.00	-2	1,626	-0.12%
2018/01/23	0	0.00	2	22.50	22.40	-2	1,509	-0.13%
2018/01/19	0	0.00	15	22.55	22.60	-15	1,511	-0.99%
2018/01/17	16	23.40	2	23.48	23.40	14	1,425	0.98%
2018/01/16	1	22.55	4	21.65	22.75	-3	1,154	-0.26%
2018/01/08	2	21.95	0	0.00	21.80	2	1,148	0.17%
2018/01/05	1	22.00	0	0.00	21.95	1	1,155	0.09%