康舒 (6282)-凱基-站前券商分點個股進出

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
37.50
漲跌
▲0.10
漲幅
+0.27%
成交量
3,685張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－凱基-站前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11.3	37.47	6	37.68	37.50	5.3	6,503	0.08%
2024/05/30	21	38.05	27	38.00	37.40	-6	6,558	-0.09%
2024/05/29	6	37.85	41	37.82	37.70	-35	6,636	-0.53%
2024/05/28	5	37.68	66	37.66	38.10	-61	6,861	-0.89%
2024/05/27	4	37.36	3	37.22	37.65	1	7,290	0.01%
2024/05/24	15	36.62	0	0.00	36.40	15	7,376	0.20%
2024/05/23	8.1	37.17	19	37.25	37.15	-10.9	7,327	-0.15%
2024/05/22	5	37.79	10	37.81	37.75	-5	7,490	-0.07%
2024/05/21	2	37.75	7	38.10	38.00	-5	7,636	-0.07%
2024/05/20	5	37.65	1	37.70	37.60	4	8,194	0.05%
2024/05/17	7	37.47	20	37.40	37.45	-13	8,902	-0.15%
2024/05/16	7	37.39	26	37.40	37.35	-19	9,344	-0.20%
2024/05/15	22.2	37.56	7	37.27	37.10	15.2	9,841	0.15%
2024/05/14	4.1	37.21	102	37.25	37.35	-97.9	10,085	-0.97%	大賣/
2024/05/13	10	37.30	0	0.00	37.20	10	10,200	0.10%
2024/05/10	15.2	37.11	7	37.14	37.55	8.2	10,370	0.08%
2024/05/09	18	37.82	1	37.60	37.30	17	10,844	0.16%
2024/05/08	23	37.49	8	37.70	37.95	15	10,925	0.14%
2024/05/07	16	38.22	3	38.50	38.30	13	11,028	0.12%
2024/05/06	15	38.73	16	38.70	38.90	-1	11,092	-0.01%
2024/05/03	15	39.38	2	39.63	39.35	13	10,976	0.12%
2024/05/02	0	40.00	0.3	40.00	40.00	-0.3	10,957	0.00%
2024/04/30	4	40.08	1	39.90	39.75	3	10,972	0.03%
2024/04/29	2	39.70	28	39.77	39.90	-26	10,992	-0.24%
2024/04/26	23	39.74	5	39.74	39.50	18	10,984	0.16%
2024/04/25	13	40.18	21	40.06	39.85	-8	10,967	-0.07%
2024/04/24	12	39.77	20	40.06	40.40	-8	10,947	-0.07%
2024/04/23	20	39.28	1	38.95	38.85	19	10,931	0.17%
2024/04/22	13.2	39.98	59	40.22	39.35	-45.8	10,877	-0.42%
2024/04/19	35	39.47	4	39.45	39.50	31	10,745	0.29%
2024/04/18	21.1	40.80	22	40.83	40.40	-0.9	10,615	-0.01%
2024/04/17	46	40.39	35	40.40	40.75	11	10,474	0.11%
2024/04/16	7.2	38.79	5	38.71	38.30	2.2	10,305	0.02%
2024/04/15	0	0.00	7	39.96	39.90	-7	10,315	-0.07%
2024/04/12	26	40.46	18	40.29	40.45	8	10,271	0.08%
2024/04/11	42	39.97	19	40.17	40.25	23	10,156	0.23%
2024/04/10	4.1	39.29	1	39.40	39.20	3.1	9,981	0.03%
2024/04/09	3	38.72	0	0.00	39.00	3	10,013	0.03%
2024/04/08	7	38.46	6.2	38.44	38.50	0.8	10,015	0.01%
2024/04/03	11	38.84	4	38.83	38.85	7	10,019	0.07%
2024/04/02	12.1	39.21	1	39.05	39.10	11.1	10,097	0.11%
2024/04/01	4	39.15	1	39.40	39.40	3	10,145	0.03%
2024/03/29	4	38.85	13	38.76	38.75	-9	10,193	-0.09%
2024/03/28	0	0.00	6	38.98	38.90	-6	10,175	-0.06%
2024/03/27	6	39.12	5	39.27	39.00	1	10,146	0.01%
2024/03/26	1	39.20	0	0.00	39.15	1	10,103	0.01%
2024/03/25	2	40.00	9	40.07	39.90	-7	10,099	-0.07%
2024/03/22	0	0.00	1	40.45	40.20	-1	10,107	-0.01%
2024/03/21	28	39.99	14.8	40.28	40.30	13.2	10,097	0.13%
2024/03/20	3	39.87	12	39.75	39.65	-9	10,091	-0.09%
2024/03/19	11	39.95	10	40.15	39.80	1	10,154	0.01%
2024/03/18	9	39.42	0	0.00	39.65	9	10,366	0.09%
2024/03/15	2	39.18	12	39.16	39.80	-10	10,478	-0.10%
2024/03/14	2	39.30	0	0.00	39.20	2	10,726	0.02%
2024/03/13	11.6	39.25	0	0.00	39.05	11.6	10,774	0.11%
2024/03/12	7	40.39	4	40.25	40.30	3	10,779	0.03%
2024/03/11	5	39.81	0	0.00	40.00	5	10,904	0.05%
2024/03/08	9.2	39.83	8	39.94	39.85	1.2	11,025	0.01%
2024/03/07	29	40.41	22	40.24	40.00	7	11,118	0.06%
2024/03/06	12	41.53	1	41.65	41.10	11	11,233	0.10%
2024/03/05	16	41.81	0	0.00	41.60	16	11,387	0.14%
2024/03/04	13	42.01	4	42.00	41.80	9	11,485	0.08%
2024/03/01	12	42.43	12	42.33	42.25	0	11,617	0.00%
2024/02/29	16	41.80	39	42.12	42.60	-23	11,708	-0.20%
2024/02/27	4.5	39.79	22	39.88	39.50	-17.5	11,723	-0.15%
2024/02/26	2	40.60	28	40.73	40.60	-26	13,446	-0.19%
2024/02/23	17.7	41.02	47	41.01	40.55	-29.3	15,113	-0.19%
2024/02/22	19	41.54	13	41.59	41.50	6	15,239	0.04%
2024/02/21	160.4	42.14	97	41.85	41.45	63.4	15,179	0.42%	大買/
2024/02/20	257	43.51	170.1	43.55	42.85	86.9	14,721	0.59%	大買/大賣/
2024/02/19	533	43.85	35.2	43.77	43.85	497.8	14,197	3.51%	大買/鉅額交易
2024/02/16	19	43.39	118.8	43.49	43.55	-99.8	13,967	-0.71%	大賣/
2024/02/15	63.2	41.86	32.5	42.00	42.20	30.7	13,696	0.22%
2024/02/05	13	40.89	33	41.61	41.70	-20	13,589	-0.15%
2024/02/02	149.1	41.46	121	41.62	41.35	28.1	13,461	0.21%	大買/大賣/
2024/02/01	164	41.90	89.1	42.00	42.00	74.9	13,292	0.56%	大買/
2024/01/31	15	40.94	19	41.02	40.80	-4	12,842	-0.03%
2024/01/30	19	41.01	41	41.20	40.50	-22	12,741	-0.17%
2024/01/29	25	40.65	88	40.07	40.65	-63	12,517	-0.50%
2024/01/26	0.1	39.00	0	0.00	38.90	0.1	12,381	0.00%
2024/01/25	5.2	39.39	3	39.33	39.35	2.2	12,422	0.02%
2024/01/24	31.2	39.91	12	40.01	39.85	19.2	12,460	0.15%
2024/01/23	0	0.00	3	39.77	40.05	-3	12,528	-0.02%
2024/01/22	1	39.50	0	0.00	39.45	1	12,543	0.01%
2024/01/19	34	38.85	39	38.85	38.85	-5	12,579	-0.04%
2024/01/18	1	37.80	3	38.00	38.30	-2	12,595	-0.02%
2024/01/17	12	38.17	42	38.57	37.90	-30	12,633	-0.24%
2024/01/16	2	39.13	10	38.75	38.85	-8	12,610	-0.06%
2024/01/15	18	39.35	11.1	39.34	39.35	6.9	12,657	0.05%
2024/01/12	15	39.10	18.5	38.95	38.95	-3.5	12,760	-0.03%
2024/01/11	56.1	39.48	28	39.86	39.45	28.1	12,847	0.22%
2024/01/10	2	38.55	0	0.00	38.75	2	12,892	0.02%
2024/01/09	21.1	39.33	22	39.05	38.90	-0.9	12,968	-0.01%
2024/01/08	3	39.83	3	39.85	39.90	0	13,101	0.00%
2024/01/05	21	39.99	16	39.85	39.65	5	13,182	0.04%
2024/01/04	13.4	39.93	7	39.89	39.75	6.4	13,377	0.05%
2024/01/03	30.1	40.17	9	40.26	40.10	21.1	13,467	0.16%
2024/01/02	2	40.85	0.7	41.05	40.85	1.3	13,473	0.01%
2023/12/29	8.2	41.44	8	41.09	41.10	0.2	13,509	0.00%
2023/12/28	1.4	41.40	11	41.53	41.25	-9.6	13,529	-0.07%
2023/12/27	5.2	41.10	2	41.15	40.90	3.2	13,590	0.02%
2023/12/26	23.3	40.93	23	41.16	41.30	0.3	13,787	0.00%
2023/12/22	15	40.60	2	40.63	40.45	13	13,842	0.09%
2023/12/20	15	40.46	14	40.72	40.90	1	13,918	0.01%
2023/12/19	3.1	39.89	1	39.75	40.00	2.1	13,976	0.02%
2023/12/18	44.1	40.40	13	40.45	40.05	31.1	14,091	0.22%
2023/12/15	13.2	40.84	3	40.77	40.50	10.2	14,169	0.07%
2023/12/14	12.1	40.51	63	40.54	40.55	-50.9	14,320	-0.36%
2023/12/13	43.4	40.40	92	40.12	40.05	-48.6	14,340	-0.34%
2023/12/12	31.3	41.69	16	41.63	41.25	15.3	14,203	0.11%
2023/12/11	24	42.60	3	42.03	42.00	21	14,209	0.15%
2023/12/08	6	41.92	2	41.98	41.75	4	14,044	0.03%
2023/12/07	13	42.16	10	41.98	41.80	3	14,679	0.02%
2023/12/06	16	41.73	14	41.64	41.50	2	14,734	0.01%
2023/12/05	7	41.34	6.3	41.30	41.60	0.7	14,713	0.00%
2023/12/04	37	41.86	29	42.13	41.25	8	14,650	0.05%
2023/12/01	24	42.12	13	42.25	42.10	11	14,631	0.08%
2023/11/30	10	41.95	32	41.70	41.90	-22	14,758	-0.15%
2023/11/29	4	41.59	8	41.72	41.65	-4	14,853	-0.03%
2023/11/28	9	41.93	3	42.17	41.80	6	15,043	0.04%
2023/11/27	19	42.72	7.1	42.89	42.30	11.9	14,918	0.08%
2023/11/24	127	43.65	155	43.55	43.70	-28	14,718	-0.19%	大買/大賣/
2023/11/23	421.1	44.52	325.1	44.44	43.75	96.1	14,331	0.67%	大買/大賣/
2023/11/22	174.1	43.07	122.6	42.93	44.10	51.4	12,667	0.41%	大買/大賣/
2023/11/21	7	40.27	15.2	40.22	40.70	-8.2	11,159	-0.07%
2023/11/20	6	39.16	5	39.34	39.45	1	11,274	0.01%
2023/11/17	28.2	38.98	0	0.00	38.95	28.2	11,838	0.24%
2023/11/16	21.2	39.19	6	39.19	39.45	15.2	12,003	0.13%
2023/11/15	19	38.22	24	38.03	38.35	-5	11,935	-0.04%
2023/11/14	21.2	37.65	8	37.12	37.15	13.2	12,047	0.11%
2023/11/13	114.1	38.28	107	38.10	38.40	7.1	12,162	0.06%	大買/大賣/
2023/11/10	5	39.00	0	0.00	39.10	5	12,194	0.04%
2023/11/09	2	39.08	5	39.20	39.00	-3	12,456	-0.02%
2023/11/08	0	0.00	2.2	39.94	39.55	-2.2	12,864	-0.02%
2023/11/07	2.1	39.64	0	0.00	39.20	2.1	13,105	0.02%
2023/11/06	7	39.29	0.2	39.60	39.55	6.8	14,180	0.05%
2023/11/03	15	39.09	5	38.80	38.80	10	14,553	0.07%
2023/11/02	1.1	38.88	0	0.00	38.60	1.1	14,975	0.01%
2023/11/01	3	37.90	3	37.85	38.00	0	15,472	0.00%
2023/10/31	20.1	38.52	2	39.43	38.00	18.1	15,773	0.11%
2023/10/30	1	39.60	1	39.20	39.20	0	16,754	0.00%
2023/10/27	103.1	38.56	100	38.85	38.55	3.1	17,835	0.02%	大買/
2023/10/26	13	39.11	0	0.00	38.95	13	19,965	0.07%
2023/10/25	6	40.13	5	39.82	39.70	1	20,822	0.00%
2023/10/24	5	39.83	1	39.30	40.00	4	21,932	0.02%
2023/10/23	27	39.96	0	0.00	39.50	27	22,787	0.12%
2023/10/20	32.3	39.10	3	39.40	39.40	29.3	23,267	0.13%
2023/10/19	32	39.65	24	39.46	39.70	8	23,658	0.03%
2023/10/18	5	39.90	10	40.02	39.95	-5	24,055	-0.02%
2023/10/17	3	41.15	4	41.31	40.70	-1	24,732	0.00%
2023/10/16	27.1	41.62	9.9	41.48	41.45	17.2	25,612	0.07%
2023/10/13	2	43.30	0	43.45	42.80	2	27,961	0.01%
2023/10/12	38	43.52	39	43.53	43.45	-1	30,081	0.00%
2023/10/11	57	42.73	77	43.49	42.35	-20	30,210	-0.07%
2023/10/06	106	43.71	103	44.02	43.70	3	30,670	0.01%	大買/大賣/
2023/10/05	7.4	44.35	7	44.33	44.30	0.3	31,388	0.00%
2023/10/04	0.4	43.60	0	0.00	43.85	0.4	31,815	0.00%
2023/10/03	10.1	44.66	6	44.70	44.20	4.1	32,722	0.01%
2023/10/02	7.2	44.98	12.4	44.79	45.45	-5.2	33,628	-0.02%
2023/09/28	8	43.82	7	43.83	43.70	1	34,336	0.00%
2023/09/27	2	43.10	380	42.83	43.10	-378	35,761	-1.06%	大賣/鉅額交易
2023/09/26	1	43.35	10	43.55	43.20	-9	37,794	-0.02%
2023/09/22	206	43.04	208	43.46	43.50	-2	39,302	-0.01%	大買/大賣/
2023/09/21	2.1	42.39	4	42.24	42.60	-1.9	39,267	0.00%
2023/09/20	2	43.43	2.2	43.56	43.15	-0.2	39,189	0.00%
2023/09/19	13.1	44.47	7	44.00	43.40	6.1	39,311	0.02%
2023/09/18	48	44.93	2	44.90	44.65	46	39,690	0.12%
2023/09/15	25	46.02	2	45.95	45.75	23	40,063	0.06%
2023/09/14	5.1	45.39	8	45.58	45.70	-2.9	40,128	-0.01%
2023/09/13	206	45.56	4	45.20	45.05	202	40,247	0.50%	大買/鉅額交易
2023/09/12	430.4	46.00	425	46.02	45.40	5.4	40,652	0.01%	大買/大賣/
2023/09/11	10	44.98	15	44.96	44.85	-5	40,603	-0.01%
2023/09/08	5.1	46.13	11	46.20	45.80	-6	40,753	-0.01%
2023/09/07	1.4	47.04	2	47.00	47.00	-0.6	40,959	0.00%
2023/09/06	13.7	47.42	2	47.45	47.35	11.7	41,183	0.03%
2023/09/05	163.3	47.15	158.2	47.11	47.20	5.1	41,306	0.01%	大買/大賣/
2023/09/04	14	45.19	99.2	45.47	45.90	-85.2	41,445	-0.21%
2023/09/01	343.1	46.98	339	46.43	46.35	4.1	41,770	0.01%	大買/大賣/
2023/08/31	42	46.00	7	46.34	46.45	35	42,779	0.08%
2023/08/30	7	46.69	65	46.75	46.45	-58	44,062	-0.13%
2023/08/29	7.7	46.46	12	46.68	46.55	-4.3	45,482	-0.01%
2023/08/28	18.1	46.68	26.5	46.39	46.35	-8.4	46,384	-0.02%
2023/08/25	100.2	47.00	158	47.13	46.85	-57.8	46,902	-0.12%	大賣/
2023/08/24	48.1	47.76	36	47.69	47.10	12.1	46,948	0.03%
2023/08/23	102.6	48.42	134.3	48.75	47.85	-31.8	47,201	-0.07%	大買/大賣/
2023/08/22	12	50.04	6	50.20	49.90	6	46,884	0.01%
2023/08/21	15	50.67	54.5	50.47	50.40	-39.5	46,749	-0.08%
2023/08/18	139.3	51.92	132	50.54	50.20	7.3	47,029	0.02%	大買/大賣/
2023/08/17	46	50.48	31.2	51.39	51.90	14.8	47,268	0.03%
2023/08/16	8.3	50.29	9.3	50.50	50.60	-1	47,831	0.00%
2023/08/15	21.2	50.76	32	50.73	50.80	-10.8	48,675	-0.02%
2023/08/14	82.8	49.37	111	49.41	49.10	-28.2	49,027	-0.06%	大賣/
2023/08/11	114.4	51.21	12	51.12	50.90	102.4	48,792	0.21%	大買/鉅額交易
2023/08/10	395.1	50.99	417.6	52.21	50.90	-22.5	48,516	-0.05%	大買/大賣/
2023/08/09	106.8	53.19	108	53.19	52.90	-1.2	47,486	0.00%	大買/大賣/
2023/08/08	320.1	54.29	333.6	54.26	54.30	-13.5	47,202	-0.03%	大買/大賣/
2023/08/07	58	53.60	53.3	53.55	54.60	4.7	46,958	0.01%
2023/08/04	322.1	52.25	376	51.16	52.30	-53.9	46,645	-0.12%	大買/大賣/
2023/08/02	158.4	51.39	130.2	53.23	51.20	28.2	46,533	0.06%	大買/大賣/
2023/08/01	119	55.68	176.4	55.27	54.20	-57.4	45,650	-0.13%	大買/大賣/
2023/07/31	353.8	56.64	687.2	56.90	55.50	-333.4	44,794	-0.74%	大買/大賣/鉅額交易
2023/07/28	386.4	54.60	268.6	54.91	54.90	117.8	42,884	0.27%	大買/大賣/鉅額交易
2023/07/27	74.4	53.67	65.6	53.87	54.40	8.8	42,240	0.02%
2023/07/26	244.2	51.37	252.7	52.08	51.80	-8.5	41,399	-0.02%	大買/大賣/
2023/07/25	43.8	52.35	93.6	52.59	51.80	-49.8	41,221	-0.12%
2023/07/24	107.5	52.00	40	51.77	51.70	67.5	41,224	0.16%	大買/
2023/07/21	66.2	53.38	16	53.18	53.30	50.2	41,214	0.12%
2023/07/20	136.1	54.66	199.5	54.92	54.40	-63.4	41,816	-0.15%	大買/大賣/
2023/07/19	397.2	54.63	474	54.05	55.00	-76.8	41,858	-0.18%	大買/大賣/
2023/07/18	704.9	55.02	553.4	56.71	52.70	151.5	42,707	0.35%	大買/大賣/鉅額交易
2023/07/17	212.2	54.55	288.4	54.84	56.10	-76.1	42,738	-0.18%	大買/大賣/
2023/07/14	143.1	51.21	134	51.32	51.20	9.1	41,616	0.02%	大買/大賣/
2023/07/13	339.1	50.43	356.1	51.40	50.00	-17	41,722	-0.04%	大買/大賣/
2023/07/12	364.3	51.97	266.4	52.11	51.80	97.8	41,607	0.24%	大買/大賣/
2023/07/11	296	50.66	278	50.86	50.50	18	40,894	0.04%	大買/大賣/
2023/07/10	600.8	51.77	442.3	52.04	51.10	158.4	40,558	0.39%	大買/大賣/鉅額交易
2023/07/07	159.4	54.00	127.5	51.90	53.10	31.9	39,683	0.08%	大買/大賣/
2023/07/06	123.3	52.94	71	53.01	52.20	52.3	38,769	0.13%	大買/
2023/07/05	174.9	54.61	377	54.26	53.60	-202.1	37,858	-0.53%	大買/大賣/鉅額交易
2023/07/04	239.8	51.45	158.4	51.52	50.90	81.5	36,367	0.22%	大買/大賣/
2023/07/03	148.4	49.28	271	49.15	48.90	-122.7	34,318	-0.36%	大買/大賣/鉅額交易
2023/06/30	16	45.45	26	46.18	46.45	-10	33,156	-0.03%
2023/06/29	5	44.27	1	44.15	44.10	4	32,804	0.01%
2023/06/28	6	44.79	5	44.89	44.30	1	32,764	0.00%
2023/06/27	55.1	44.30	2.3	44.51	44.50	52.8	32,815	0.16%
2023/06/26	65.2	46.16	534.1	46.88	45.55	-468.9	32,644	-1.44%	大賣/鉅額交易
2023/06/21	134.7	48.33	27.3	48.63	48.80	107.4	32,215	0.33%	大買/鉅額交易
2023/06/20	387.3	47.03	10	47.29	46.90	377.3	31,953	1.18%	大買/鉅額交易
2023/06/19	8	47.00	12	47.08	46.65	-4	31,896	-0.01%
2023/06/16	277	48.53	137	48.61	47.70	140	31,826	0.44%	大買/大賣/鉅額交易
2023/06/15	295	48.30	132.3	48.06	48.45	162.7	31,480	0.52%	大買/大賣/鉅額交易
2023/06/14	66	47.25	50	46.84	47.00	16	31,053	0.05%
2023/06/13	44.3	47.67	92.2	47.41	47.55	-47.9	30,911	-0.15%
2023/06/12	77	47.81	89.1	47.68	47.60	-12.1	30,884	-0.04%
2023/06/09	174.1	47.84	190.2	47.64	47.90	-16.1	30,833	-0.05%	大買/大賣/
2023/06/08	188.3	48.23	194.1	47.44	47.20	-5.8	30,866	-0.02%	大買/大賣/
2023/06/07	71.3	48.51	147	49.10	48.10	-75.7	30,694	-0.25%	大賣/
2023/06/06	198.1	48.69	168	49.08	49.20	30.1	30,757	0.10%	大買/大賣/
2023/06/05	339.3	51.18	133	50.87	51.20	206.3	30,189	0.68%	大買/大賣/鉅額交易
2023/06/02	156.4	47.53	306.2	47.97	49.85	-149.7	29,311	-0.51%	大買/大賣/鉅額交易
2023/06/01	173.1	45.80	96	45.75	45.35	77.1	28,629	0.27%	大買/
2023/05/31	58	45.15	113	44.86	45.00	-55	27,799	-0.20%	大賣/
2023/05/30	89	44.20	323	43.71	43.60	-234	27,272	-0.86%	大賣/鉅額交易
2023/05/29	171	44.16	198.1	44.18	44.05	-27.1	27,500	-0.10%	大買/大賣/
2023/05/26	68.1	42.95	70	42.59	42.15	-1.9	27,080	-0.01%
2023/05/25	43.3	44.05	33	43.62	43.50	10.3	27,046	0.04%
2023/05/24	284.1	44.22	37	44.36	43.90	247.1	27,509	0.90%	大買/鉅額交易
2023/05/23	124	44.21	161	43.90	43.70	-37	28,127	-0.13%	大買/大賣/
2023/05/22	234	44.12	166	43.78	43.70	68	27,785	0.24%	大買/大賣/
2023/05/19	442	43.18	386.1	43.17	42.50	55.9	26,995	0.21%	大買/大賣/
2023/05/18	39	41.72	88	41.22	42.20	-49	26,067	-0.19%
2023/05/17	37.4	40.38	7	40.45	39.95	30.4	25,602	0.12%
2023/05/16	1	39.20	6	39.24	39.25	-5	25,599	-0.02%
2023/05/15	6	39.21	2	39.25	38.95	4	25,739	0.02%
2023/05/12	5	39.18	1	39.20	39.55	4	26,196	0.02%
2023/05/11	138.1	38.90	134	38.95	38.80	4.1	27,085	0.02%	大買/大賣/
2023/05/10	8.2	39.98	1	40.10	40.10	7.2	27,456	0.03%
2023/05/09	127.1	40.93	119	41.45	40.85	8.1	28,203	0.03%	大買/大賣/
2023/05/08	13	42.69	8	42.47	42.55	5	28,589	0.02%
2023/05/05	142.2	41.72	138.1	41.84	41.70	4.1	28,955	0.01%	大買/大賣/
2023/05/04	5.1	41.72	13	42.08	42.25	-7.9	29,544	-0.03%
2023/05/03	57.1	42.21	48.3	42.40	42.10	8.8	30,042	0.03%
2023/05/02	23	43.04	30.4	43.14	43.20	-7.4	30,939	-0.02%
2023/04/28	836	42.54	701.1	42.98	42.30	134.9	31,074	0.43%	大買/大賣/鉅額交易
2023/04/27	102.1	43.25	206.6	42.81	43.45	-104.5	30,334	-0.34%	大買/大賣/鉅額交易
2023/04/26	21.3	42.69	24	42.27	42.75	-2.8	29,778	-0.01%
2023/04/25	947.1	42.94	934.5	43.76	43.00	12.7	29,262	0.04%	大買/大賣/
2023/04/24	203.3	45.22	227.5	43.84	45.50	-24.2	28,135	-0.09%	大買/大賣/
2023/04/21	668.4	43.64	706.2	44.08	43.60	-37.8	27,259	-0.14%	大買/大賣/
2023/04/20	392.6	45.02	313	44.79	44.10	79.6	25,445	0.31%	大買/大賣/
2023/04/19	353.5	42.73	124	42.65	43.60	229.5	22,841	1.00%	大買/大賣/鉅額交易
2023/04/18	125	40.33	287	40.12	39.65	-162	21,741	-0.75%	大買/大賣/鉅額交易
2023/04/17	108	40.13	30.7	40.29	40.45	77.3	21,293	0.36%	大買/
2023/04/14	6.2	38.42	2	38.20	38.20	4.2	20,859	0.02%
2023/04/13	8.9	38.97	10	38.60	38.70	-1.1	20,818	-0.01%
2023/04/12	6.6	39.45	6	39.68	39.55	0.6	20,666	0.00%
2023/04/11	11	39.49	11	39.73	39.10	0	20,577	0.00%
2023/04/10	100	39.20	103	38.90	38.90	-3	20,426	-0.01%	大賣/
2023/04/07	10	38.62	2	38.63	38.80	8	20,339	0.04%
2023/03/31	1	38.45	4	38.64	38.55	-3	20,243	-0.01%
2023/03/30	3	38.35	1	38.15	38.25	2	20,171	0.01%
2023/03/29	2	38.23	11	38.23	38.20	-9	20,138	-0.04%
2023/03/28	33	38.24	52	38.60	38.25	-19	20,130	-0.09%
2023/03/27	4	39.44	3	39.58	39.00	1	19,980	0.00%
2023/03/24	105	39.24	111	39.14	39.15	-6	19,905	-0.03%	大買/大賣/
2023/03/23	16	39.22	15	39.25	38.95	1	19,818	0.01%
2023/03/22	16	40.48	3	40.32	40.05	13	19,608	0.07%
2023/03/21	23	40.98	19	40.88	40.55	4	19,464	0.02%
2023/03/20	17	39.91	3	39.63	40.00	14	19,267	0.07%
2023/03/17	65	40.36	65	40.60	40.20	0	19,160	0.00%
2023/03/16	87	40.31	84	40.14	40.30	3	18,916	0.02%
2023/03/15	150	41.30	47	40.82	40.65	103	18,713	0.55%	大買/鉅額交易
2023/03/14	17	40.58	116	40.86	40.45	-99	18,427	-0.54%	大賣/
2023/03/13	99	39.72	126	39.40	40.40	-27	18,211	-0.15%	大賣/
2023/03/10	131.1	39.59	142	39.52	39.60	-10.9	18,022	-0.06%	大買/大賣/
2023/03/09	697	40.84	756	40.75	41.00	-59	17,743	-0.33%	大買/大賣/
2023/03/08	175	42.49	183	42.72	42.60	-8	17,033	-0.05%	大買/大賣/
2023/03/07	83	41.57	57	41.31	41.25	26	16,222	0.16%
2023/03/06	227	41.46	235.2	40.70	40.95	-8.2	15,670	-0.05%	大買/大賣/
2023/03/03	9	39.47	12	39.64	39.15	-3	14,883	-0.02%
2023/03/02	90	39.35	86.1	39.60	39.30	3.9	14,712	0.03%
2023/03/01	158	39.64	192	39.81	39.70	-34	14,472	-0.23%	大買/大賣/
2023/02/24	19	38.29	9	38.46	38.00	10	13,947	0.07%
2023/02/23	10	39.24	5	39.06	38.90	5	13,626	0.04%
2023/02/22	227	39.34	200.1	39.31	39.25	26.9	13,325	0.20%	大買/大賣/
2023/02/21	135.3	40.15	148.5	39.95	41.35	-13.2	12,743	-0.10%	大買/大賣/
2023/02/20	135	37.98	155	37.94	38.00	-20	11,775	-0.17%	大買/大賣/
2023/02/17	4	37.75	8	37.68	37.85	-4	11,738	-0.03%
2023/02/16	10	37.27	12	37.26	37.45	-2	11,607	-0.02%
2023/02/15	12	37.44	20	37.52	36.95	-8	11,476	-0.07%
2023/02/14	16	37.14	8.1	37.41	36.80	7.9	11,304	0.07%
2023/02/13	8	37.58	7	37.52	37.40	1	11,196	0.01%
2023/02/10	27	38.42	16	38.59	37.80	11	11,041	0.10%
2023/02/09	199	38.58	203.1	39.03	38.75	-4.1	10,531	-0.04%	大買/大賣/
2023/02/08	94.1	36.98	253	37.22	36.85	-158.9	9,585	-1.66%	大賣/鉅額交易
2023/02/07	62	36.83	63	36.91	37.85	-1	8,994	-0.01%
2023/02/06	173	37.90	177.1	37.38	38.35	-4.1	8,026	-0.05%	大買/大賣/
2023/02/03	252	38.20	154	38.12	38.30	98	7,409	1.32%	大買/大賣/
2023/02/02	46	37.08	158	37.15	38.00	-112	6,824	-1.64%	大賣/鉅額交易
2023/02/01	193.5	36.12	183.1	35.70	36.45	10.4	5,941	0.18%	大買/大賣/
2023/01/31	187.2	35.16	272.1	35.08	35.20	-84.9	5,156	-1.65%	大買/大賣/
2023/01/30	40	32.35	33.1	32.56	32.60	6.9	4,049	0.17%
2023/01/17	2	29.25	2	29.65	29.65	0	3,594	0.00%
2023/01/16	1.1	29.15	0	0.00	29.15	1.1	3,596	0.03%
2023/01/13	0	0.00	1	29.20	29.20	-1	3,613	-0.03%
2023/01/12	2.1	29.50	20.1	29.43	29.35	-18	3,685	-0.49%
2023/01/11	20	29.90	1	30.00	29.70	19	3,685	0.52%
2023/01/10	5	29.99	10	30.15	29.65	-5	3,701	-0.14%
2023/01/09	40	30.48	35	30.27	30.40	5	3,687	0.14%
2023/01/06	3	30.30	2	30.40	30.30	1	3,680	0.03%
2023/01/04	1	30.70	10	30.65	30.65	-9	3,743	-0.24%
2023/01/03	10	30.80	3	30.63	30.60	7	3,722	0.19%
2022/12/30	14.1	29.91	15	30.07	29.85	-1	3,717	-0.03%
2022/12/29	1	29.40	0	0.00	29.45	1	3,859	0.03%
2022/12/26	11	30.57	10	30.49	30.30	1	3,913	0.03%
2022/12/23	32	30.24	31	30.51	30.40	1	3,938	0.03%
2022/12/22	1	30.30	0	0.00	30.15	1	4,023	0.02%
2022/12/21	0	0.00	5	30.35	30.00	-5	4,099	-0.12%
2022/12/20	3	29.95	12	30.44	29.75	-9	4,113	-0.22%
2022/12/19	3	30.10	0	0.00	30.40	3	4,133	0.07%
2022/12/16	5	30.40	1	30.10	30.10	4	4,159	0.10%
2022/12/15	2	31.15	0	0.00	31.00	2	4,148	0.05%
2022/12/13	0	0.00	3	30.60	30.35	-3	4,218	-0.07%
2022/12/12	1	30.00	10	30.30	30.25	-9	4,227	-0.21%
2022/12/09	24	30.26	13	30.34	30.05	11	4,290	0.26%
2022/12/08	0	0.00	5	29.90	29.90	-5	4,284	-0.12%
2022/12/07	2.2	30.09	3	29.85	29.90	-0.9	4,285	-0.02%
2022/12/06	14.1	30.50	2	30.35	30.20	12.1	4,259	0.28%
2022/12/05	4	31.00	3	31.07	31.10	1	4,283	0.02%
2022/12/02	15	31.11	26	31.03	30.90	-11	4,236	-0.26%
2022/12/01	2	30.38	18.4	30.48	30.35	-16.4	4,090	-0.40%
2022/11/30	1	30.10	2	30.15	30.00	-1	4,014	-0.02%
2022/11/28	0	0.00	3	29.73	29.80	-3	4,023	-0.07%
2022/11/25	2	30.35	4	30.13	29.85	-2	4,051	-0.05%
2022/11/24	2	29.70	1	29.85	29.95	1	4,013	0.02%
2022/11/23	0	0.00	1	29.30	29.35	-1	3,981	-0.03%
2022/11/22	1	29.30	1	29.30	29.30	0	4,025	0.00%
2022/11/21	0	0.00	3	29.87	29.65	-3	4,037	-0.07%
2022/11/18	2	29.90	0	0.00	29.60	2	4,047	0.05%
2022/11/17	14	30.44	18	30.13	30.05	-4	4,006	-0.10%
2022/11/16	4	29.98	3	30.15	29.90	1	3,918	0.03%
2022/11/15	22	30.32	10	30.32	30.40	12	3,853	0.31%
2022/11/14	0	0.00	22	29.45	29.55	-22	3,646	-0.60%
2022/11/11	14	29.14	16	29.21	29.15	-2	3,639	-0.05%
2022/11/10	2	29.05	7	29.11	29.05	-5	3,731	-0.13%
2022/11/09	12	29.85	3	30.05	29.45	9	3,743	0.24%
2022/11/08	1	29.50	1	29.50	29.50	0	3,698	0.00%
2022/11/07	8	29.74	0	0.00	29.55	8	3,673	0.22%
2022/11/04	3	29.68	7	29.53	29.85	-4	3,647	-0.11%
2022/11/03	0	0.00	1.2	28.69	29.00	-1.2	3,582	-0.03%
2022/11/02	2.1	28.68	1	28.70	28.75	1.1	3,572	0.03%
2022/11/01	0	0.00	6	28.29	28.40	-6	3,575	-0.17%
2022/10/31	1	27.60	4	27.85	27.60	-3	3,581	-0.08%
2022/10/27	0	0.00	1	27.75	27.85	-1	3,700	-0.03%
2022/10/26	8.1	27.89	8	27.95	27.60	0.1	3,758	0.00%
2022/10/25	21	27.63	13	27.75	27.65	8	3,875	0.21%
2022/10/21	6	27.41	3	27.48	27.45	3	4,228	0.07%
2022/10/20	9	27.66	2	27.33	27.30	7	4,225	0.17%
2022/10/19	1	28.20	1	28.55	27.85	0	4,199	0.00%
2022/10/18	1.1	28.25	1	28.10	28.25	0.1	4,225	0.00%
2022/10/17	1	27.30	1	27.00	27.80	0	4,251	0.00%
2022/10/14	2	28.13	3	28.15	28.15	-1	4,281	-0.02%
2022/10/13	9	28.19	8	27.91	27.20	1	4,332	0.02%
2022/10/12	2	28.68	3	28.65	28.70	-1	4,314	-0.02%
2022/10/11	4	28.99	18	28.79	28.75	-14	4,388	-0.32%
2022/10/07	3	29.77	2	30.03	29.60	1	4,430	0.02%
2022/10/06	48	29.82	33.3	29.89	29.85	14.7	4,486	0.33%
2022/10/05	11	29.04	12	28.97	28.90	-1	4,372	-0.02%
2022/10/04	1	28.50	5	28.55	28.75	-4	4,383	-0.09%
2022/10/03	6	27.98	1	28.00	28.00	5	4,462	0.11%
2022/09/30	7	27.84	2	27.75	28.15	5	4,609	0.11%
2022/09/29	16	28.38	17	28.73	28.20	-1	4,664	-0.02%
2022/09/28	7	28.42	6	28.23	27.75	1	4,663	0.02%
2022/09/27	2	27.95	2	28.13	28.20	0	4,600	0.00%
2022/09/26	24	28.08	0	0.00	27.80	24	4,633	0.52%
2022/09/23	2	29.63	2	29.75	29.50	0	4,634	0.00%
2022/09/22	2	30.10	10	29.80	29.95	-8	4,673	-0.17%
2022/09/21	0.2	30.00	8.3	30.32	30.05	-8.1	4,752	-0.17%
2022/09/20	10	30.08	110.2	30.06	30.30	-100.2	4,883	-2.05%	大賣/
2022/09/19	1	29.15	1	29.45	28.85	0	4,809	0.00%
2022/09/16	51	29.99	56	30.15	29.60	-5	4,830	-0.10%
2022/09/15	18	29.81	14	29.96	29.55	4	4,799	0.08%
2022/09/14	3	29.02	2	29.15	29.45	1	4,721	0.02%
2022/09/13	0	0.00	2	29.40	29.20	-2	4,755	-0.04%
2022/09/12	73	29.31	12	29.36	29.30	61	4,786	1.27%
2022/09/08	3	28.48	2	28.53	28.90	1	4,750	0.02%
2022/09/07	20	28.10	0	0.00	28.10	20	4,776	0.42%
2022/09/06	2	28.95	0	0.00	28.50	2	4,865	0.04%
2022/09/05	3	28.83	0	0.00	28.85	3	4,866	0.06%
2022/09/01	5	29.67	0	0.00	29.55	5	4,867	0.10%
2022/08/31	31	30.02	29	30.17	30.30	2	4,882	0.04%
2022/08/30	0	0.00	1	29.65	29.55	-1	4,830	-0.02%
2022/08/29	59	29.49	55	29.35	29.50	4	4,860	0.08%
2022/08/26	1	30.70	3	30.65	30.60	-2	4,817	-0.04%
2022/08/25	2	30.60	1	30.70	30.70	1	4,802	0.02%
2022/08/24	3	30.45	0	0.00	30.35	3	4,814	0.06%
2022/08/23	1	30.35	0	0.00	30.35	1	4,826	0.02%
2022/08/22	5	30.88	2	30.88	30.55	3	4,838	0.06%
2022/08/19	6	30.63	1	30.55	30.55	5	4,798	0.10%
2022/08/18	0	0.00	1	30.70	30.50	-1	4,790	-0.02%
2022/08/17	7	30.34	3	30.25	30.25	4	4,779	0.08%
2022/08/15	10	31.20	11.2	31.06	31.25	-1.2	4,692	-0.02%
2022/08/12	0	0.00	1.1	30.50	30.50	-1.1	4,800	-0.02%
2022/08/11	4	30.38	2	30.45	30.30	2	4,891	0.04%
2022/08/10	2	30.33	3	30.45	30.30	-1	4,986	-0.02%
2022/08/09	1	29.75	4	30.10	30.10	-3	4,986	-0.06%
2022/08/08	5	29.23	53	29.20	29.70	-48	4,982	-0.96%
2022/08/05	9.3	30.00	2.2	29.96	29.95	7.1	4,964	0.14%
2022/08/04	1.1	30.52	101	29.58	29.90	-100	4,959	-2.02%	大賣/
2022/08/03	7	30.66	1	30.45	30.50	6	4,927	0.12%
2022/08/02	8	31.34	5	31.27	31.35	3	4,893	0.06%
2022/08/01	24	32.18	32	32.12	31.95	-8	4,889	-0.16%
2022/07/29	56	31.06	52.4	30.37	31.90	3.6	4,757	0.08%
2022/07/28	0	0.00	1	30.45	30.40	-1	4,468	-0.02%
2022/07/26	4	30.53	4	30.18	30.10	0	4,433	0.00%
2022/07/25	0	0.00	2	31.08	31.00	-2	4,395	-0.05%
2022/07/22	3	31.52	8.4	31.46	31.35	-5.4	4,372	-0.12%
2022/07/21	11	31.28	41	31.04	31.75	-30	4,397	-0.68%
2022/07/20	4	31.45	22	31.42	31.20	-18	4,370	-0.41%
2022/07/19	2	31.38	5.2	31.22	31.50	-3.2	4,411	-0.07%
2022/07/18	5.1	31.22	7	31.31	31.05	-1.9	4,407	-0.04%
2022/07/15	6	30.84	15	31.02	31.10	-9	4,350	-0.21%
2022/07/14	1	30.35	4	30.56	30.90	-3	4,320	-0.07%
2022/07/13	20	29.97	6	30.16	30.00	14	4,256	0.33%
2022/07/12	4.1	29.60	0.5	29.17	29.25	3.6	4,282	0.08%
2022/07/11	18.3	30.58	19	30.47	30.20	-0.7	4,322	-0.02%
2022/07/08	4.5	30.07	15.2	30.10	30.30	-10.7	4,278	-0.25%
2022/07/07	4	28.73	0.2	29.30	28.90	3.8	4,186	0.09%
2022/07/06	5	28.55	12	28.80	28.60	-7	4,222	-0.17%
2022/07/05	7	28.09	0	0.00	28.10	7	4,306	0.16%
2022/07/04	20.2	27.55	1	28.25	27.55	19.2	4,364	0.44%
2022/07/01	3.2	28.85	1	29.45	28.35	2.2	4,636	0.05%
2022/06/30	7.2	29.28	12	29.19	28.80	-4.8	4,741	-0.10%
2022/06/29	24.2	30.53	6	30.26	30.20	18.2	4,745	0.38%
2022/06/28	12	30.41	12.2	30.64	30.80	-0.2	4,778	0.00%
2022/06/27	101.3	30.00	4	29.88	29.80	97.3	4,773	2.04%	大買/
2022/06/24	2	29.45	4.4	29.59	29.80	-2.4	4,888	-0.05%
2022/06/23	0	0.00	48	28.88	28.90	-48	4,897	-0.98%
2022/06/22	10.1	28.30	0.1	28.60	28.45	10	5,049	0.20%
2022/06/21	49	28.26	9	28.41	28.75	40	5,190	0.77%
2022/06/20	1.2	27.65	0	0.00	27.20	1.2	5,300	0.02%
2022/06/17	1	27.60	1	28.20	28.30	0	5,413	0.00%
2022/06/16	21	29.02	26	29.45	28.60	-5	5,606	-0.09%
2022/06/15	20	29.43	11.1	29.56	29.35	8.9	5,699	0.16%
2022/06/14	0.2	28.30	6	28.11	28.90	-5.8	5,669	-0.10%
2022/06/13	11.2	28.59	2	28.55	28.45	9.2	5,760	0.16%
2022/06/10	1	29.30	1	29.20	29.30	0	5,851	0.00%
2022/06/09	6	29.81	0.5	30.90	29.65	5.5	6,019	0.09%
2022/06/08	4	29.81	1.1	29.77	29.70	2.9	6,068	0.05%
2022/06/07	3	29.70	3.3	29.72	29.55	-0.3	6,206	0.00%
2022/06/06	0	0.00	2	29.48	29.30	-2	6,325	-0.03%
2022/06/02	3	29.30	4	29.39	29.30	-1	6,407	-0.02%
2022/06/01	4	29.45	2	29.53	29.45	2	6,505	0.03%
2022/05/31	0	0.00	1.1	29.31	29.15	-1.1	6,659	-0.02%
2022/05/30	1	29.40	17	29.22	29.40	-16	6,732	-0.24%
2022/05/27	2	28.90	7	28.90	28.90	-5	6,752	-0.07%
2022/05/26	5	28.94	2	28.70	28.55	3	6,779	0.04%
2022/05/25	1	28.60	8	28.80	28.95	-7	6,813	-0.10%
2022/05/24	38	28.66	2.2	28.69	28.25	35.8	6,884	0.52%
2022/05/23	4	29.11	0.4	29.60	28.80	3.7	6,884	0.05%
2022/05/20	22	29.77	27	29.86	29.40	-5	6,919	-0.07%
2022/05/19	10	28.99	9	29.26	29.60	1	6,804	0.01%
2022/05/18	0	0.00	2.5	29.14	29.45	-2.5	6,814	-0.04%
2022/05/17	10	27.90	10.3	28.28	28.50	-0.3	6,817	0.00%
2022/05/16	0	0.00	0.2	27.58	27.35	-0.2	6,873	0.00%
2022/05/13	1	27.15	5.4	27.28	27.50	-4.4	6,923	-0.06%
2022/05/12	24	26.85	2	27.03	26.55	22	6,994	0.31%
2022/05/11	1	27.25	0.6	27.45	27.25	0.4	7,008	0.01%
2022/05/10	18	26.99	17.5	27.45	27.45	0.5	7,051	0.01%
2022/05/09	3.1	27.68	14	27.44	27.15	-10.9	7,221	-0.15%
2022/05/06	3.4	28.85	2	29.00	28.70	1.4	7,247	0.02%
2022/05/05	23	29.89	26.5	29.79	29.75	-3.5	7,312	-0.05%
2022/05/04	2	29.08	2.1	28.97	29.10	-0.1	7,306	0.00%
2022/04/29	0	0.00	0.1	29.40	28.95	-0.1	7,451	0.00%
2022/04/28	3	28.83	1	29.00	28.85	2	7,530	0.03%
2022/04/27	4	28.46	6.7	28.80	28.75	-2.7	7,545	-0.04%
2022/04/26	1	29.50	0	0.00	29.20	1	7,622	0.01%
2022/04/25	5	29.50	2	29.40	29.20	3	7,678	0.04%
2022/04/22	2	31.28	5.2	31.11	31.05	-3.2	7,645	-0.04%
2022/04/21	15.4	31.67	2	31.65	31.60	13.4	7,709	0.17%
2022/04/20	3	32.35	0.3	32.83	32.30	2.7	7,785	0.03%
2022/04/19	13	31.83	2	31.95	32.05	11	7,852	0.14%
2022/04/18	8	31.89	3	32.08	31.30	5	8,049	0.06%
2022/04/15	3	31.93	0.3	32.15	31.90	2.7	8,136	0.03%
2022/04/14	5	32.44	9.4	32.53	32.30	-4.4	8,330	-0.05%
2022/04/13	5	32.64	2.2	32.65	32.85	2.8	8,546	0.03%
2022/04/12	6	32.52	4	32.54	32.50	2	9,449	0.02%
2022/04/11	25	32.98	1	32.95	32.70	24	9,696	0.25%
2022/04/08	18	34.18	2	34.23	34.15	16	9,656	0.17%
2022/04/07	110	35.75	120	35.48	34.05	-10	9,718	-0.10%	大買/大賣/
2022/04/06	22	35.74	0.3	35.85	35.70	21.7	9,652	0.22%
2022/04/01	0	0.00	1	35.35	35.90	-1	9,998	-0.01%
2022/03/31	37	35.98	27.5	36.11	35.50	9.5	11,313	0.08%
2022/03/30	2	35.40	16	35.78	35.95	-14	12,911	-0.11%
2022/03/29	17	35.54	6	35.90	34.90	11	13,307	0.08%
2022/03/28	0	0.00	4.5	35.20	35.55	-4.5	13,210	-0.03%
2022/03/25	18	36.08	14.3	35.88	35.60	3.7	13,187	0.03%
2022/03/24	8	35.67	12	35.74	35.50	-4	13,079	-0.03%
2022/03/23	14	35.79	8	35.48	35.35	6	13,109	0.05%
2022/03/22	2	35.25	17	35.37	35.70	-15	13,328	-0.11%
2022/03/21	7.4	35.15	28.4	35.35	35.10	-21	13,991	-0.15%
2022/03/18	1	34.50	4	33.81	34.35	-3	14,029	-0.02%
2022/03/17	1	33.55	1	33.45	33.75	0	14,278	0.00%
2022/03/16	5	32.99	15	32.85	32.95	-10	14,679	-0.07%
2022/03/15	6	33.10	7	33.45	32.85	-1	14,651	-0.01%
2022/03/14	6.1	33.63	2	33.50	33.45	4.1	14,637	0.03%
2022/03/11	18	34.67	23	34.49	34.75	-5	14,521	-0.03%
2022/03/10	13	34.75	7	34.58	34.35	6	14,539	0.04%
2022/03/09	3	33.85	7	33.69	34.00	-4	14,477	-0.03%
2022/03/08	3	32.42	5	32.35	32.15	-2	14,571	-0.01%
2022/03/07	27	33.10	7	32.96	33.00	20	14,967	0.13%
2022/03/04	234	34.45	232	34.56	34.40	2	15,099	0.01%	大買/大賣/
2022/03/03	27	34.27	12.1	34.23	34.25	15	15,121	0.10%
2022/03/02	0	0.00	5	33.40	33.60	-5	15,242	-0.03%
2022/03/01	0.1	33.95	0	0.00	33.85	0.1	15,363	0.00%
2022/02/24	2	33.78	24	33.66	33.30	-22	15,743	-0.14%
2022/02/23	1	34.55	2	34.40	34.60	-1	15,845	-0.01%
2022/02/22	0	0.00	10	34.20	34.20	-10	16,268	-0.06%
2022/02/21	0	0.00	2	35.30	35.20	-2	16,631	-0.01%
2022/02/18	19	35.08	1	35.50	35.55	18	17,442	0.10%
2022/02/17	5	35.40	12	35.00	34.95	-7	17,780	-0.04%
2022/02/16	2	34.80	13.1	34.87	34.85	-11.1	18,411	-0.06%
2022/02/15	16	34.05	7	34.34	33.90	9	18,703	0.05%
2022/02/14	4	33.64	4	33.64	33.60	0	19,805	0.00%
2022/02/11	2	34.43	4	34.65	34.50	-2	21,027	-0.01%
2022/02/10	4	34.71	8	35.06	34.80	-4	21,483	-0.02%
2022/02/09	5	34.84	8.3	35.19	35.10	-3.3	21,905	-0.02%
2022/02/08	4	34.69	1	33.80	34.75	3	22,079	0.01%
2022/02/07	0	0.00	3	33.03	33.95	-3	22,587	-0.01%
2022/01/26	14	32.01	15	32.00	31.95	-1	22,967	0.00%
2022/01/25	10	32.49	3	32.60	32.10	7	23,820	0.03%
2022/01/24	8	32.43	2	32.73	32.80	6	24,747	0.02%
2022/01/21	15	33.80	4	33.73	33.40	11	26,168	0.04%
2022/01/20	2	34.23	1	34.10	34.10	1	27,583	0.00%
2022/01/19	13	34.36	14	34.46	34.10	-1	28,672	0.00%
2022/01/18	11	34.48	35	34.44	34.10	-24	29,621	-0.08%
2022/01/17	16	34.09	7	34.43	34.60	9	29,597	0.03%
2022/01/14	7	33.39	3	33.45	33.55	4	29,550	0.01%
2022/01/13	15	33.98	6	34.12	34.00	9	29,675	0.03%
2022/01/12	26.3	34.78	6	34.33	34.30	20.3	29,584	0.07%
2022/01/11	11	34.94	11	35.26	34.50	0	29,498	0.00%
2022/01/10	14	35.89	6	35.75	35.75	8	29,286	0.03%
2022/01/07	18	36.31	13	36.35	36.25	5	29,165	0.02%
2022/01/06	34	37.44	59	37.38	37.35	-25	28,931	-0.09%
2022/01/05	138	38.13	173	38.20	37.15	-35	28,728	-0.12%	大買/大賣/
2022/01/04	45	36.97	31	37.13	37.10	14	27,826	0.05%
2022/01/03	12	36.22	0	0.00	35.95	12	27,520	0.04%
2021/12/30	6.7	36.71	22	36.67	36.60	-15.3	27,480	-0.06%
2021/12/29	19	36.74	3	36.82	36.65	16	27,441	0.06%
2021/12/28	51.3	37.16	24	37.47	36.90	27.3	27,314	0.10%
2021/12/27	153	38.26	92	38.20	37.60	61	27,062	0.23%	大買/
2021/12/24	279	38.18	380.7	38.64	39.95	-101.7	26,024	-0.39%	大買/大賣/鉅額交易
2021/12/23	48.1	36.64	123	36.72	36.35	-74.9	24,424	-0.31%	大賣/
2021/12/22	58	35.18	3	35.33	35.20	55	24,030	0.23%
2021/12/21	0	0.00	5	35.00	35.15	-5	24,146	-0.02%
2021/12/20	3	34.87	5	35.27	35.30	-2	24,258	-0.01%
2021/12/17	18	35.33	47	35.45	35.20	-29	24,494	-0.12%
2021/12/16	63	36.28	125	36.16	36.00	-62	25,278	-0.25%	大賣/
2021/12/15	266	35.90	238	36.28	35.00	28	25,333	0.11%	大買/大賣/
2021/12/14	35	35.69	98	35.27	35.60	-63	24,657	-0.26%
2021/12/13	168	35.97	147	35.79	35.50	21	24,521	0.09%	大買/大賣/
2021/12/10	97	35.39	117	35.37	36.00	-20	24,219	-0.08%	大賣/
2021/12/09	67.3	34.33	16	34.40	34.00	51.3	23,755	0.22%
2021/12/08	11	33.85	0	0.00	33.80	11	23,674	0.05%
2021/12/07	8	33.88	4	33.61	33.55	4	23,573	0.02%
2021/12/06	23.5	33.70	57	33.56	33.80	-33.5	23,497	-0.14%
2021/12/03	7	32.86	7	33.11	33.15	0	23,397	0.00%
2021/12/02	69	33.04	14	32.76	32.35	55	23,306	0.24%
2021/12/01	214	32.93	208	33.25	33.25	6	23,147	0.03%	大買/大賣/
2021/11/30	10	35.52	35	35.53	35.00	-25	22,756	-0.11%
2021/11/29	55	33.84	56.3	34.50	34.50	-1.3	22,557	-0.01%
2021/11/26	13	34.45	16	34.58	34.40	-3	22,383	-0.01%
2021/11/25	5.3	34.88	51	34.53	34.40	-45.8	22,180	-0.21%
2021/11/24	17	34.77	12	34.98	34.75	5	22,068	0.02%
2021/11/23	17	35.63	3	35.22	35.20	14	21,840	0.06%
2021/11/22	14	35.69	3	35.75	35.40	11	21,725	0.05%
2021/11/19	71.2	36.07	47	36.03	35.90	24.2	21,562	0.11%
2021/11/18	62	36.31	45	36.30	36.00	17	21,120	0.08%
2021/11/17	561	37.56	574	38.57	37.30	-13	20,685	-0.06%	大買/大賣/
2021/11/16	27	36.83	11	36.71	37.25	16	19,849	0.08%
2021/11/15	119	37.57	98	37.63	37.25	21	19,423	0.11%	大買/
2021/11/12	63	35.71	51	35.70	35.85	12	18,705	0.06%
2021/11/11	254	37.52	205.2	37.72	36.25	48.9	18,338	0.27%	大買/大賣/
2021/11/10	160.2	37.34	67	37.29	37.10	93.2	17,216	0.54%	大買/
2021/11/09	238	34.82	251	35.00	34.90	-13	15,946	-0.08%	大買/大賣/
2021/11/08	106	34.35	97	34.55	34.70	9	15,597	0.06%	大買/
2021/11/05	33	34.00	9	33.71	34.25	24	15,295	0.16%
2021/11/04	122	34.15	147	33.73	34.40	-25	14,950	-0.17%	大買/大賣/
2021/11/03	56	33.53	57	33.56	33.30	-1	14,421	-0.01%
2021/11/02	31.7	34.12	208.2	34.74	33.10	-176.6	14,291	-1.24%	大賣/鉅額交易
2021/11/01	396	36.08	215	35.97	36.30	181	13,606	1.33%	大買/大賣/鉅額交易
2021/10/29	185	33.40	286	33.81	34.60	-101	12,750	-0.79%	大買/大賣/鉅額交易
2021/10/28	217	32.31	135	32.32	32.20	82	11,254	0.73%	大買/大賣/
2021/10/27	217.2	30.19	261	30.31	31.95	-43.8	9,770	-0.45%	大買/大賣/
2021/10/26	129	29.55	174	29.73	29.05	-45	8,702	-0.52%	大買/大賣/
2021/10/25	13	28.05	7	28.41	28.45	6	7,660	0.08%
2021/10/22	5	27.78	6	27.84	27.95	-1	7,743	-0.01%
2021/10/21	88	28.47	76	28.25	28.00	12	8,139	0.15%
2021/10/20	2	27.30	0	0.00	27.55	2	7,934	0.03%
2021/10/19	1	27.15	1	27.45	27.35	0	7,935	0.00%
2021/10/15	1	26.85	0	0.00	26.80	1	7,937	0.01%
2021/10/14	6	26.68	2	26.70	26.45	4	7,930	0.05%
2021/10/13	39	26.94	10	27.33	26.60	29	7,905	0.37%
2021/10/12	13	27.96	1	27.25	27.25	12	7,841	0.15%
2021/10/08	2	28.30	22	28.11	28.05	-20	7,779	-0.26%
2021/10/07	33	27.91	10	27.90	28.55	23	7,768	0.30%
2021/10/06	67	28.00	125	28.17	27.50	-58	7,741	-0.75%	大賣/
2021/10/05	11	28.30	2	28.45	28.30	9	7,721	0.12%
2021/10/04	6	28.80	17	28.78	28.80	-11	7,622	-0.14%
2021/10/01	133	28.84	174	28.66	28.50	-41	7,383	-0.56%	大買/大賣/
2021/09/30	147	28.65	55	28.65	28.45	92	7,122	1.29%	大買/
2021/09/29	66	28.53	6	28.32	28.25	60	7,123	0.84%
2021/09/28	100	28.42	123	28.51	28.75	-23	7,226	-0.32%	大賣/
2021/09/27	19	28.29	28	28.35	28.10	-9	7,833	-0.11%
2021/09/24	16	28.91	16	29.18	28.90	0	8,042	0.00%
2021/09/23	719	29.24	671	29.68	29.35	48	7,733	0.62%	大買/大賣/
2021/09/22	67	28.44	153	28.29	29.40	-86	6,798	-1.27%	大賣/
2021/09/17	76	27.96	42	27.93	27.90	34	6,444	0.53%
2021/09/16	9	27.69	2	27.80	27.25	7	6,417	0.11%
2021/09/15	0	0.00	52	27.41	27.35	-52	6,317	-0.82%
2021/09/14	0	0.00	5	27.00	26.95	-5	6,255	-0.08%
2021/09/13	1	26.60	2	26.90	26.80	-1	6,254	-0.02%
2021/09/10	40	26.55	3	26.45	26.55	37	6,269	0.59%
2021/09/09	5	26.40	1	26.25	26.50	4	6,291	0.06%
2021/09/08	3	26.43	0	0.00	26.30	3	6,296	0.05%
2021/09/07	0	0.00	19	26.83	26.95	-19	6,297	-0.30%
2021/09/06	19	27.56	23	27.48	26.80	-4	6,296	-0.06%
2021/09/03	10	27.44	7	27.33	27.25	3	6,211	0.05%
2021/09/01	21	26.96	6	27.08	27.25	15	6,095	0.25%
2021/08/31	3	26.90	13	26.86	26.85	-10	6,072	-0.16%
2021/08/30	15	27.06	1	26.80	26.80	14	6,089	0.23%
2021/08/27	12	26.73	4	27.06	26.60	8	6,056	0.13%
2021/08/26	1	26.70	2	26.85	26.55	-1	6,004	-0.02%
2021/08/25	10	26.10	12	26.21	26.70	-2	5,983	-0.03%
2021/08/24	1	26.05	1	26.50	25.90	0	5,981	0.00%
2021/08/23	2	26.05	2	26.05	26.10	0	6,001	0.00%
2021/08/20	9	25.73	9	25.55	25.50	0	6,031	0.00%
2021/08/19	7	25.96	10	25.50	25.30	-3	6,012	-0.05%
2021/08/18	1	25.35	3	25.70	26.40	-2	6,042	-0.03%
2021/08/17	6	26.26	0	0.00	26.00	6	6,029	0.10%
2021/08/16	2	26.28	20	26.45	26.45	-18	6,022	-0.30%
2021/08/13	10	27.17	0	0.00	27.00	10	5,997	0.17%
2021/08/12	5	27.59	4	27.51	27.30	1	5,980	0.02%
2021/08/11	6	27.55	12	27.81	27.90	-6	5,844	-0.10%
2021/08/10	8	27.40	8	27.39	27.25	0	5,705	0.00%
2021/08/09	3	28.18	20	27.95	27.80	-17	5,752	-0.30%
2021/08/06	21	28.50	109	28.30	28.45	-88	5,749	-1.53%	大賣/
2021/08/05	50	27.76	45	27.74	27.50	5	5,460	0.09%
2021/08/04	62	27.77	73	27.86	28.05	-11	5,397	-0.20%
2021/08/02	0	0.00	10	26.85	27.10	-10	5,506	-0.18%
2021/07/30	4	26.86	2	27.08	26.95	2	5,531	0.04%
2021/07/29	24	27.13	0	0.00	27.05	24	5,629	0.43%
2021/07/28	46	27.14	19	26.74	27.50	27	5,589	0.48%
2021/07/27	57	28.02	75	28.07	28.30	-18	5,543	-0.32%
2021/07/26	36	26.88	19	26.82	26.80	17	5,184	0.33%
2021/07/23	0	0.00	6	26.30	26.30	-6	5,234	-0.11%
2021/07/22	1	26.10	34	26.15	26.10	-33	5,367	-0.61%
2021/07/21	3	26.00	0	0.00	25.90	3	5,396	0.06%
2021/07/20	2	26.43	3	26.43	26.45	-1	5,393	-0.02%
2021/07/19	23	26.96	2	27.00	26.95	21	5,420	0.39%
2021/07/16	1	26.75	1	26.85	26.85	0	5,517	0.00%
2021/07/15	10	26.50	12	26.67	26.75	-2	5,614	-0.04%
2021/07/14	3	26.68	7	26.62	26.50	-4	5,657	-0.07%
2021/07/13	4	27.64	16	27.38	27.15	-12	5,649	-0.21%
2021/07/12	16	27.40	6	27.52	27.55	10	5,613	0.18%
2021/07/09	2	26.85	152	26.72	26.85	-150	5,555	-2.70%	大賣/鉅額交易
2021/07/08	4	27.31	0	0.00	27.25	4	5,633	0.07%
2021/07/07	35	27.61	13	27.33	27.35	22	5,739	0.38%
2021/07/06	30	28.18	11	28.45	27.90	19	5,753	0.33%
2021/07/05	18	29.17	78	28.97	28.85	-60	5,841	-1.03%
2021/07/02	206	28.89	67	28.12	28.90	139	5,701	2.44%	大買/鉅額交易
2021/07/01	96	27.53	106	27.51	27.50	-10	5,185	-0.19%	大賣/
2021/06/30	4	25.95	7	25.88	26.00	-3	5,396	-0.06%
2021/06/29	14	25.89	0	0.00	25.85	14	5,802	0.24%
2021/06/28	31	26.25	7	26.25	26.25	24	5,815	0.41%
2021/06/25	10	27.52	5	27.70	27.70	5	5,871	0.09%
2021/06/24	1	27.25	10	27.35	27.15	-9	5,800	-0.16%
2021/06/23	2	27.13	1	27.00	27.15	1	5,794	0.02%
2021/06/22	2	26.88	0	0.00	26.80	2	5,881	0.03%
2021/06/21	12	26.44	0	0.00	26.55	12	5,896	0.20%
2021/06/18	24	27.02	0	0.00	27.00	24	5,929	0.40%
2021/06/16	0	0.00	2	27.30	27.15	-2	6,019	-0.03%
2021/06/15	0	0.00	1	27.10	27.15	-1	6,030	-0.02%
2021/06/10	0.9	26.75	5	26.85	26.80	-4.1	6,081	-0.07%
2021/06/07	0.1	26.40	1	26.60	26.50	-0.9	6,237	-0.01%
2021/06/04	5	26.51	0	0.00	26.30	5	6,241	0.08%
2021/06/03	3	26.87	2	26.85	26.85	1	6,280	0.02%
2021/06/01	5	26.65	1	26.60	26.65	4	6,455	0.06%
2021/05/31	1	26.60	4	26.48	26.40	-3	6,475	-0.05%
2021/05/28	15	26.19	2	26.38	26.35	13	6,488	0.20%
2021/05/26	1	25.85	0	0.00	25.70	1	6,527	0.02%
2021/05/25	5	25.85	2	25.90	25.75	3	6,504	0.05%
2021/05/24	0	0.00	3	25.53	25.75	-3	6,556	-0.05%
2021/05/21	10	25.65	14	25.30	25.50	-4	6,611	-0.06%
2021/05/19	3	25.07	0	0.00	25.05	3	6,914	0.04%
2021/05/18	2	24.80	3	24.17	24.80	-1	6,952	-0.01%
2021/05/17	8	23.03	16	23.03	23.00	-8	6,981	-0.11%
2021/05/14	5	25.14	0	0.00	24.80	5	6,950	0.07%
2021/05/13	12	24.73	1	25.15	25.05	11	7,022	0.16%
2021/05/12	13.2	25.64	24	25.10	25.45	-10.8	6,988	-0.15%
2021/05/11	7.3	27.10	0	0.00	26.55	7.3	6,855	0.11%
2021/05/10	3	28.42	2	28.78	28.25	1	6,814	0.01%
2021/05/07	24	29.02	3	28.90	28.95	21	6,742	0.31%
2021/05/06	56	28.95	27	29.02	29.05	29	6,726	0.43%
2021/05/05	0	0.00	1	27.50	27.20	-1	6,620	-0.02%
2021/05/04	21.5	27.48	17	27.96	27.20	4.5	6,710	0.07%
2021/05/03	8	28.75	16	28.60	28.50	-8	6,635	-0.12%
2021/04/29	4	29.55	2	29.53	29.45	2	6,620	0.03%
2021/04/28	16	29.95	17	29.87	29.90	-1	6,596	-0.02%
2021/04/27	5	29.21	3	29.05	29.10	2	6,536	0.03%
2021/04/26	15	29.12	1	29.15	29.05	14	6,546	0.21%
2021/04/23	4	28.98	0	0.00	29.05	4	6,574	0.06%
2021/04/22	66	29.68	1	29.70	29.05	65	6,618	0.98%
2021/04/21	22	30.11	28	30.20	29.95	-6	6,558	-0.09%
2021/04/20	16	29.51	5	29.64	29.65	11	6,499	0.17%
2021/04/19	3	29.47	0	0.00	29.45	3	6,594	0.05%
2021/04/16	1	29.20	10	29.20	29.25	-9	6,646	-0.14%
2021/04/15	3	29.03	15	29.15	29.05	-12	6,984	-0.17%
2021/04/14	3	28.47	1	28.85	28.95	2	7,744	0.03%
2021/04/13	17	30.07	81	29.66	29.25	-64	7,860	-0.81%
2021/04/12	26	30.22	40	30.10	30.15	-14	7,837	-0.18%
2021/04/09	55	30.21	91	30.23	30.10	-36	7,846	-0.46%
2021/04/08	36	31.13	4	30.91	30.95	32	7,669	0.42%
2021/04/07	113	31.29	100	31.29	31.30	13	7,565	0.17%	大買/
2021/04/06	158	30.95	155	31.14	31.35	3	7,343	0.04%	大買/大賣/
2021/04/01	56	29.68	132	29.75	29.90	-76	6,835	-1.11%	大賣/
2021/03/31	8	29.03	18	29.04	28.95	-10	6,472	-0.15%
2021/03/30	32	29.08	21	29.12	29.15	11	6,609	0.17%
2021/03/29	4	28.64	3	28.67	28.65	1	6,537	0.02%
2021/03/25	21	29.01	2	28.80	28.70	19	6,643	0.29%
2021/03/24	3	28.63	1	28.65	28.60	2	6,640	0.03%
2021/03/23	17	29.03	21	28.75	28.75	-4	6,679	-0.06%
2021/03/22	2	28.90	2	29.13	29.20	0	6,663	0.00%
2021/03/19	1	28.90	60	28.81	28.90	-59	6,684	-0.88%
2021/03/18	0	0.00	16	28.65	28.70	-16	6,677	-0.24%
2021/03/17	0	0.00	1	28.60	28.65	-1	6,757	-0.01%
2021/03/16	1	28.45	2	28.40	28.40	-1	6,885	-0.01%
2021/03/15	11	28.35	13	28.41	28.35	-2	6,999	-0.03%
2021/03/12	7	28.55	6	28.55	28.55	1	7,075	0.01%
2021/03/11	31	28.56	22	28.65	28.70	9	7,383	0.12%
2021/03/10	5	28.60	1	28.55	28.55	4	7,414	0.05%
2021/03/08	64	29.09	11	28.96	28.95	53	7,746	0.68%
2021/03/05	75	28.87	17	28.92	29.30	58	7,831	0.74%
2021/03/04	0	0.00	5	28.67	28.75	-5	7,950	-0.06%
2021/03/03	1	28.55	0	0.00	28.75	1	8,118	0.01%
2021/03/02	11	29.05	3	28.80	28.90	8	8,466	0.09%
2021/02/26	3	29.05	1	28.85	29.30	2	9,090	0.02%
2021/02/25	3	29.38	18	29.35	29.40	-15	9,524	-0.16%
2021/02/24	6	29.51	33	29.49	29.30	-27	9,629	-0.28%
2021/02/23	13	29.69	2	29.68	29.70	11	9,582	0.11%
2021/02/22	65	30.11	32	30.20	30.10	33	9,545	0.35%
2021/02/19	0	0.00	6	29.23	29.75	-6	9,340	-0.06%
2021/02/18	6	28.98	1	29.00	29.15	5	9,323	0.05%
2021/02/17	10	28.65	5	28.67	28.95	5	9,339	0.05%
2021/02/05	2	28.78	5	28.82	28.85	-3	9,308	-0.03%
2021/02/04	58	29.15	31	29.04	29.10	27	9,358	0.29%
2021/02/03	1	28.60	6	28.64	28.50	-5	9,326	-0.05%
2021/02/02	6	28.13	11	28.07	28.20	-5	9,438	-0.05%
2021/02/01	32	27.56	8	28.08	27.90	24	9,682	0.25%
2021/01/29	2	28.48	10	28.53	28.20	-8	9,673	-0.08%
2021/01/28	6	28.78	7	28.69	28.80	-1	9,829	-0.01%
2021/01/27	1	28.95	6	28.97	29.15	-5	9,855	-0.05%
2021/01/26	22	29.17	8	28.99	28.85	14	9,887	0.14%
2021/01/25	4	28.25	1	28.40	28.40	3	9,849	0.03%
2021/01/22	2	28.43	3	28.60	28.60	-1	9,901	-0.01%
2021/01/21	3	28.40	1	28.20	27.95	2	9,941	0.02%
2021/01/20	1	28.85	2	28.35	28.20	-1	10,007	-0.01%
2021/01/19	1	29.45	1	29.20	29.20	0	9,997	0.00%
2021/01/18	51	29.31	26	28.09	29.15	25	10,064	0.25%
2021/01/15	4	29.20	1	29.50	28.80	3	10,122	0.03%
2021/01/14	5	29.22	6	29.53	29.55	-1	10,154	-0.01%
2021/01/13	0	0.00	2	28.95	29.05	-2	10,198	-0.02%
2021/01/12	9	29.04	6	28.95	29.00	3	10,221	0.03%
2021/01/11	4	29.86	2	29.83	29.65	2	10,156	0.02%
2021/01/08	11	30.07	63	30.05	30.20	-52	10,271	-0.51%
2021/01/07	152	30.69	86	30.69	31.25	66	10,264	0.64%	大買/
2021/01/06	94	29.46	104	29.71	29.45	-10	10,401	-0.10%	大賣/
2021/01/05	9	29.48	16	29.73	29.50	-7	10,848	-0.06%
2021/01/04	3	29.23	9	29.47	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	3	29.05	1	29.05	29.00	2	10,720	0.02%
2020/12/29	1	28.90	3	29.03	28.85	-2	10,861	-0.02%
2020/12/28	1	28.75	0	0.00	29.05	1	10,807	0.01%
2020/12/25	1	29.05	0	0.00	28.85	1	10,741	0.01%
2020/12/24	4	28.94	17	28.96	29.05	-13	10,699	-0.12%
2020/12/23	5	28.43	0	0.00	28.45	5	10,545	0.05%
2020/12/22	4	28.29	11	27.99	27.80	-7	10,587	-0.07%
2020/12/21	7	28.04	55	27.64	28.20	-48	10,567	-0.45%
2020/12/18	3	27.92	11	27.85	28.00	-8	10,552	-0.08%
2020/12/17	3	28.23	20	28.30	28.30	-17	10,550	-0.16%
2020/12/16	13	28.50	2	28.40	28.50	11	10,647	0.10%
2020/12/15	8	28.09	0	0.00	28.05	8	10,752	0.07%
2020/12/14	1	28.65	2	28.78	28.75	-1	10,775	-0.01%
2020/12/11	16	28.37	37	28.50	28.55	-21	10,797	-0.19%
2020/12/10	33	28.77	4	29.01	28.95	29	10,799	0.27%
2020/12/09	7	29.44	25	29.52	29.45	-18	10,678	-0.17%
2020/12/08	2	29.65	142	29.72	29.65	-140	10,686	-1.31%	大賣/鉅額交易
2020/12/07	66	30.22	52	30.94	30.10	14	10,646	0.13%
2020/12/04	5	29.59	44	29.68	29.55	-39	10,389	-0.38%
2020/12/03	20	29.64	48	29.82	29.65	-28	10,475	-0.27%
2020/12/02	11	29.80	42	29.47	29.35	-31	10,456	-0.30%
2020/12/01	62	29.23	96	29.27	29.25	-34	10,437	-0.33%
2020/11/30	156	29.43	108	29.67	29.55	48	10,438	0.46%	大買/大賣/
2020/11/27	16	28.96	24	29.13	28.90	-8	10,370	-0.08%
2020/11/26	126	29.10	97	29.02	28.60	29	10,410	0.28%	大買/
2020/11/25	266	28.87	37	28.87	28.70	229	10,293	2.22%	大買/鉅額交易
2020/11/24	124	27.90	113.3	27.82	28.00	10.7	9,916	0.11%	大買/大賣/
2020/11/23	2	26.95	9	26.91	27.05	-7	10,531	-0.07%
2020/11/20	13	26.50	3	26.53	26.50	10	10,995	0.09%
2020/11/18	2	26.70	17	26.43	26.40	-15	12,277	-0.12%
2020/11/17	7	26.34	1	26.60	26.30	6	12,330	0.05%
2020/11/16	3	26.67	4	26.53	26.50	-1	12,539	-0.01%
2020/11/13	5	26.69	3	26.72	26.70	2	12,918	0.02%
2020/11/12	47	26.87	4	26.65	26.70	43	12,992	0.33%
2020/11/11	9	26.64	9	27.01	27.00	0	13,063	0.00%
2020/11/10	7.3	26.71	23	26.57	26.60	-15.7	13,212	-0.12%
2020/11/09	10	27.33	23	27.21	27.25	-13	13,237	-0.10%
2020/11/06	24	27.00	6	27.01	26.95	18	13,109	0.14%
2020/11/05	11	27.27	88	27.13	27.05	-77	13,502	-0.57%
2020/11/04	10	26.81	1	27.00	26.70	9	14,041	0.06%
2020/11/03	1	26.65	16	26.81	26.65	-15	14,123	-0.11%
2020/11/02	2	25.95	7	26.05	26.25	-5	14,129	-0.04%
2020/10/30	13	26.36	1	26.70	26.10	12	14,159	0.08%
2020/10/29	12	26.32	2	26.50	26.60	10	14,257	0.07%
2020/10/28	59	26.89	46	27.16	26.80	13	14,356	0.09%
2020/10/27	27	26.74	16	26.68	26.65	11	14,261	0.08%
2020/10/26	35	27.06	38	27.16	27.00	-3	14,253	-0.02%
2020/10/23	67	26.90	68	27.07	26.80	-1	14,219	-0.01%
2020/10/22	39	26.68	29	27.00	26.65	10	14,153	0.07%
2020/10/21	18	26.78	3	27.00	26.60	15	14,090	0.11%
2020/10/20	8	26.49	4	26.55	26.55	4	14,113	0.03%
2020/10/19	5	26.61	12	26.61	26.40	-7	14,127	-0.05%
2020/10/16	28	26.74	88	26.76	26.30	-60	14,211	-0.42%
2020/10/15	111	27.03	24	27.10	26.70	87	14,127	0.62%	大買/
2020/10/14	126	27.49	244	27.36	27.35	-118	13,843	-0.85%	大買/大賣/鉅額交易
2020/10/13	250	26.65	221	26.75	26.85	29	13,162	0.22%	大買/大賣/
2020/10/12	3	25.38	17	25.31	25.40	-14	12,871	-0.11%
2020/10/08	3	25.18	0	0.00	25.15	3	13,148	0.02%
2020/10/07	15	25.16	5	25.23	25.15	10	13,411	0.07%
2020/10/06	5	25.10	26	25.06	25.20	-21	13,424	-0.16%
2020/10/05	1	24.10	15	24.10	24.00	-14	13,370	-0.10%
2020/09/30	15	23.93	0	0.00	23.95	15	13,412	0.11%
2020/09/29	36	23.87	23	23.99	23.85	13	13,506	0.10%
2020/09/28	0	0.00	2	23.83	24.00	-2	13,556	-0.01%
2020/09/25	2	23.70	2	23.60	23.30	0	13,669	0.00%
2020/09/24	11	24.16	10	24.15	24.05	1	13,606	0.01%
2020/09/23	33	24.68	0	0.00	24.65	33	13,637	0.24%
2020/09/22	26	24.87	15	25.00	24.90	11	13,792	0.08%
2020/09/21	29	25.87	11	25.82	25.55	18	13,707	0.13%
2020/09/18	30	25.81	29	25.69	25.85	1	13,614	0.01%
2020/09/17	0	0.00	12	25.46	25.40	-12	13,518	-0.09%
2020/09/16	19	25.25	47	25.31	25.15	-28	13,427	-0.21%
2020/09/15	17	25.18	42	25.09	25.35	-25	13,387	-0.19%
2020/09/11	27	24.73	4	24.51	24.30	23	13,291	0.17%
2020/09/10	10	25.09	1	25.45	25.05	9	13,146	0.07%
2020/09/09	4	25.05	3	25.23	25.30	1	13,065	0.01%
2020/09/08	6	25.68	4	25.91	25.65	2	12,970	0.02%
2020/09/07	2	25.80	27	25.84	25.60	-25	12,800	-0.20%
2020/09/04	10	25.23	39	24.86	25.40	-29	12,613	-0.23%
2020/09/03	9	25.33	50	25.42	25.30	-41	12,470	-0.33%
2020/09/02	19	25.66	13	25.52	25.50	6	12,328	0.05%
2020/09/01	34	25.48	32	25.37	25.25	2	12,153	0.02%
2020/08/31	45	25.98	90	26.06	25.85	-45	11,924	-0.38%
2020/08/28	81	26.16	33	26.22	26.20	48	11,663	0.41%
2020/08/27	187	26.33	171	26.76	26.30	16	11,390	0.14%	大買/大賣/
2020/08/26	34	25.83	43	25.86	25.65	-9	10,297	-0.09%
2020/08/25	241	25.87	262	26.12	26.40	-21	9,697	-0.22%	大買/大賣/
2020/08/24	18	24.50	41	24.84	24.95	-23	8,780	-0.26%
2020/08/21	11	23.91	58	23.72	24.00	-47	8,376	-0.56%
2020/08/20	25	23.43	17	23.96	23.40	8	8,269	0.10%
2020/08/19	163	25.48	154	25.58	25.45	9	7,991	0.11%	大買/大賣/
2020/08/18	18	24.61	28	24.52	24.80	-10	7,530	-0.13%
2020/08/17	12	24.69	7	24.73	24.70	5	7,421	0.07%
2020/08/14	26	24.81	61	24.73	24.85	-35	7,251	-0.48%
2020/08/13	23	24.34	0	0.00	24.00	23	7,003	0.33%
2020/08/12	23	24.61	21	24.48	24.55	2	6,865	0.03%
2020/08/11	44	24.57	22	24.71	24.80	22	6,718	0.33%
2020/08/10	113	24.66	129	24.54	25.30	-16	6,250	-0.26%	大買/大賣/
2020/08/07	83	23.55	13	23.67	23.50	70	5,512	1.27%
2020/08/06	44	23.24	4.7	23.61	23.10	39.3	5,373	0.73%
2020/08/05	5	23.18	34	23.56	23.30	-29	5,299	-0.55%
2020/08/04	36	23.49	33	23.85	23.30	3	5,214	0.06%
2020/08/03	62	23.18	96	23.21	23.20	-34	5,131	-0.66%
2020/07/31	0	0.00	43	22.55	22.50	-43	4,952	-0.87%
2020/07/30	26	22.39	23	22.66	22.70	3	4,934	0.06%
2020/07/29	0	0.00	27	22.65	22.75	-27	4,872	-0.55%
2020/07/28	6	21.96	20	22.25	21.60	-14	4,798	-0.29%
2020/07/27	1	21.90	33	22.08	21.90	-32	4,777	-0.67%
2020/07/24	8	22.51	15	22.44	22.35	-7	4,727	-0.15%
2020/07/23	30	23.15	28	23.04	22.95	2	4,609	0.04%
2020/07/22	31	22.82	110	22.81	23.25	-79	4,529	-1.74%	大賣/
2020/07/21	32	22.45	27	22.54	22.40	5	4,421	0.11%
2020/07/20	41	22.65	31	22.55	22.65	10	4,303	0.23%
2020/07/17	118	23.15	53	23.05	23.15	65	4,216	1.54%	大買/
2020/07/16	164	23.26	87	23.31	23.60	77	3,989	1.93%	大買/
2020/07/15	51	22.37	47	22.69	22.70	4	3,602	0.11%
2020/07/14	18	21.59	11	21.80	22.30	7	3,287	0.21%
2020/07/13	110	21.23	31	21.09	21.10	79	3,001	2.63%	大買/
2020/07/10	33	20.80	19	21.16	21.10	14	2,971	0.47%
2020/07/09	34	20.80	10	20.70	20.70	24	2,861	0.84%
2020/07/08	2	21.00	110	20.90	20.70	-108	2,907	-3.71%	大賣/鉅額交易
2020/07/07	113	20.64	0	0.00	20.65	113	2,813	4.02%	大買/鉅額交易
2020/07/06	4	20.58	2	20.83	20.55	2	2,786	0.07%
2020/07/03	5	20.40	20	20.47	20.50	-15	2,673	-0.56%
2020/07/02	29	20.45	0	0.00	20.55	29	2,662	1.09%
2020/07/01	30	20.68	40	20.79	21.00	-10	2,564	-0.39%
2020/06/29	3	19.70	0	0.00	19.55	3	2,360	0.13%
2020/06/22	1	20.65	2	20.70	20.70	-1	2,383	-0.04%
2020/06/19	10	20.95	3	20.92	20.70	7	2,391	0.29%
2020/06/18	1	20.50	0	0.00	20.65	1	2,366	0.04%
2020/06/16	0	0.00	8	20.50	20.55	-8	2,414	-0.33%
2020/06/15	0	0.00	2	20.40	20.30	-2	2,501	-0.08%
2020/06/12	2	20.05	1	20.05	20.30	1	2,519	0.04%
2020/06/11	1	20.70	10	20.55	20.50	-9	2,549	-0.35%
2020/06/10	0	0.00	1	20.90	20.90	-1	2,554	-0.04%
2020/06/04	0	0.00	1	21.00	20.95	-1	2,737	-0.04%
2020/06/03	0	0.00	9	20.88	20.80	-9	2,785	-0.32%
2020/06/02	7	20.69	10	20.70	20.60	-3	2,799	-0.11%
2020/05/28	0	0.00	2	20.63	20.40	-2	2,816	-0.07%
2020/05/27	7	20.48	0	0.00	20.40	7	2,837	0.25%
2020/05/26	1	20.50	5	20.55	20.40	-4	2,887	-0.14%
2020/05/25	1	20.40	0	0.00	20.40	1	2,902	0.03%
2020/05/22	2	20.33	4	20.38	20.25	-2	2,932	-0.07%
2020/05/21	3	20.65	0	0.00	20.65	3	2,951	0.10%
2020/05/20	0	0.00	22.1	20.60	20.50	-22.1	2,976	-0.74%
2020/05/19	4	20.40	21	20.22	20.55	-17	3,059	-0.56%
2020/05/18	4	19.74	0	0.00	19.70	4	3,072	0.13%
2020/05/15	0	0.00	1	20.10	19.95	-1	3,112	-0.03%
2020/05/14	1	20.30	0	0.00	20.00	1	3,180	0.03%
2020/05/13	2	20.50	0	0.00	20.55	2	3,186	0.06%
2020/05/12	20	20.58	3	20.53	20.50	17	3,246	0.52%
2020/05/11	10	20.43	0	0.00	20.40	10	3,273	0.31%
2020/05/08	15	20.54	3	20.55	20.40	12	3,271	0.37%
2020/05/07	0	0.00	3	21.02	21.20	-3	3,191	-0.09%
2020/05/06	0	0.00	10	20.50	20.50	-10	3,212	-0.31%
2020/05/05	0	0.00	4	20.65	20.50	-4	3,310	-0.12%
2020/05/04	1	20.50	3	20.55	20.50	-2	3,346	-0.06%
2020/04/29	1	20.50	0	0.00	20.50	1	3,390	0.03%
2020/04/27	8	20.16	2	20.20	20.20	6	3,585	0.17%
2020/04/24	7	20.10	7	20.16	20.10	0	3,622	0.00%
2020/04/23	1	19.35	1	19.65	19.75	0	3,599	0.00%
2020/04/21	4	19.49	1	19.70	19.20	3	3,741	0.08%
2020/04/20	8	19.93	3	19.95	19.80	5	3,824	0.13%
2020/04/17	0	0.00	11	20.21	19.90	-11	3,946	-0.28%
2020/04/16	1	19.90	1	19.90	20.00	0	3,918	0.00%
2020/04/15	0	0.00	2	20.10	20.10	-2	3,922	-0.05%
2020/04/14	12	19.98	1	19.85	20.00	11	3,916	0.28%
2020/04/13	25	19.54	11	19.75	19.80	14	3,913	0.36%
2020/04/10	0	0.00	5	19.14	19.20	-5	3,842	-0.13%
2020/04/09	2	19.15	58	19.39	19.10	-56	3,886	-1.44%
2020/04/08	8	18.75	15	19.00	19.25	-7	3,879	-0.18%
2020/04/07	3	18.55	7	18.51	18.65	-4	3,880	-0.10%
2020/04/06	2	18.15	29	18.22	18.30	-27	3,965	-0.68%
2020/04/01	8	18.10	8	17.98	18.10	0	3,974	0.00%
2020/03/31	2	18.15	2	18.10	17.95	0	3,977	0.00%
2020/03/30	22	17.98	1	17.90	18.05	21	4,001	0.52%
2020/03/27	17	18.65	17	18.96	18.20	0	4,021	0.00%
2020/03/26	3	17.40	0	0.00	17.70	3	3,905	0.08%
2020/03/25	83	17.83	1	17.85	17.70	82	3,884	2.11%
2020/03/24	0	0.00	4	16.88	16.90	-4	3,869	-0.10%
2020/03/23	15	16.10	2	16.30	16.10	13	3,876	0.34%
2020/03/20	2	16.20	2	16.80	16.85	0	3,879	0.00%
2020/03/19	33	15.78	7	15.82	15.35	26	3,869	0.67%
2020/03/18	5	17.46	1	17.00	17.00	4	3,824	0.10%
2020/03/17	19	17.30	10	17.43	17.40	9	3,870	0.23%
2020/03/16	7	18.89	44	18.80	18.25	-37	3,862	-0.96%
2020/03/13	42	18.44	13	18.16	18.80	29	3,864	0.75%
2020/03/12	0	0.00	2	20.70	19.90	-2	3,867	-0.05%
2020/03/10	4	21.60	2	21.45	21.85	2	3,833	0.05%
2020/03/09	37	22.21	0	0.00	22.05	37	3,775	0.98%
2020/03/06	7	23.01	0	0.00	22.95	7	3,723	0.19%
2020/03/04	1	23.15	1	23.30	23.10	0	3,770	0.00%
2020/03/03	3	23.40	0	0.00	23.30	3	3,815	0.08%
2020/03/02	3	22.87	2	23.00	23.10	1	3,978	0.03%
2020/02/26	2	23.85	1	24.00	23.95	1	4,114	0.02%
2020/02/25	2	24.00	1	24.10	24.05	1	4,137	0.02%
2020/02/24	8	24.14	0	0.00	24.05	8	4,155	0.19%
2020/02/20	0	0.00	10	24.50	24.50	-10	4,153	-0.24%
2020/02/19	0	0.00	2	24.30	24.35	-2	4,138	-0.05%
2020/02/18	2	24.00	5	24.20	24.10	-3	4,320	-0.07%
2020/02/17	0	0.00	7	23.91	24.05	-7	4,607	-0.15%
2020/02/14	2	23.53	0	0.00	23.55	2	4,521	0.04%
2020/02/13	3	23.50	1	23.65	23.35	2	4,508	0.04%
2020/02/12	0	0.00	1	23.20	23.25	-1	4,518	-0.02%
2020/02/11	0	0.00	8	23.00	23.10	-8	4,486	-0.18%
2020/02/10	4	22.59	4	22.46	22.65	0	4,491	0.00%
2020/02/07	4	22.94	1	23.15	22.95	3	4,514	0.07%
2020/02/06	11	23.20	11	23.25	23.35	0	4,491	0.00%
2020/02/05	2	22.50	0	0.00	22.50	2	4,420	0.05%
2020/02/04	0	0.00	1	22.80	22.80	-1	4,384	-0.02%
2020/02/03	12	22.00	2	22.00	22.50	10	4,378	0.23%
2020/01/31	13	23.11	3	23.12	23.30	10	4,319	0.23%
2020/01/30	12	23.31	9	23.51	22.85	3	4,275	0.07%
2020/01/20	1	25.30	3	25.33	25.35	-2	4,161	-0.05%
2020/01/17	0	0.00	12	25.15	25.10	-12	4,193	-0.29%
2020/01/16	6	25.40	82	25.41	25.25	-76	4,164	-1.82%
2020/01/15	82	25.18	0	0.00	25.15	82	4,079	2.01%
2020/01/14	7	25.21	11	25.15	25.00	-4	4,057	-0.10%
2020/01/13	17	24.49	1	24.85	24.85	16	3,956	0.40%
2020/01/10	0	0.00	3	24.10	24.10	-3	3,839	-0.08%
2020/01/09	0	0.00	1	23.85	23.95	-1	3,825	-0.03%
2020/01/08	1	23.60	0	0.00	23.60	1	3,819	0.03%
2020/01/07	1	23.60	0	0.00	23.80	1	3,796	0.03%
2020/01/06	2	24.08	52	24.01	23.95	-50	3,775	-1.32%
2020/01/03	2	24.13	61	24.30	24.25	-59	3,793	-1.56%
2020/01/02	0	0.00	9	24.53	24.40	-9	3,817	-0.24%
2019/12/31	0	0.00	2	24.30	24.15	-2	3,841	-0.05%
2019/12/30	19	24.53	14	24.69	24.50	5	3,801	0.13%
2019/12/27	2	24.15	0	0.00	24.20	2	3,679	0.05%
2019/12/26	1	24.05	0	0.00	24.05	1	3,664	0.03%
2019/12/25	0	0.00	13	24.11	24.05	-13	3,655	-0.36%
2019/12/24	0	0.00	8	23.98	23.95	-8	3,652	-0.22%
2019/12/23	0	0.00	1	23.95	23.85	-1	3,627	-0.03%
2019/12/20	2	23.90	0	0.00	23.80	2	3,629	0.06%
2019/12/19	1	23.70	0	0.00	23.85	1	3,637	0.03%
2019/12/18	0	0.00	3	23.75	23.75	-3	3,654	-0.08%
2019/12/17	3	23.75	5	23.65	23.80	-2	3,649	-0.05%
2019/12/16	0	0.00	26	23.84	23.75	-26	3,639	-0.71%
2019/12/13	24	23.65	19	23.69	23.60	5	3,609	0.14%
2019/12/12	2	23.98	2	24.33	23.95	0	3,564	0.00%
2019/12/11	2	24.15	2	24.15	24.20	0	3,511	0.00%
2019/12/10	0	0.00	1	24.05	24.05	-1	3,476	-0.03%
2019/12/09	12	24.10	9	24.09	23.90	3	3,438	0.09%
2019/12/06	0	0.00	12	23.61	23.70	-12	3,371	-0.36%
2019/12/03	0	0.00	1	23.55	23.55	-1	3,520	-0.03%
2019/11/29	1	23.45	41	23.64	23.60	-40	3,547	-1.13%
2019/11/28	11	24.09	5	23.90	23.90	6	3,500	0.17%
2019/11/27	15	24.53	41	24.54	24.35	-26	3,552	-0.73%
2019/11/26	0	0.00	1	23.85	24.00	-1	3,402	-0.03%
2019/11/25	18	23.72	4	23.79	23.70	14	3,296	0.42%
2019/11/22	1	23.30	7	23.31	23.40	-6	3,240	-0.19%
2019/11/20	0	0.00	3	23.17	23.15	-3	3,311	-0.09%
2019/11/19	6	23.20	1	23.35	23.35	5	3,395	0.15%
2019/11/18	4	23.35	10	23.23	23.15	-6	3,401	-0.18%
2019/11/15	25	23.26	19	23.38	23.25	6	3,352	0.18%
2019/11/14	9	22.47	24	22.71	22.95	-15	3,139	-0.48%
2019/11/13	1	21.80	3	21.75	21.85	-2	2,844	-0.07%
2019/11/11	13	22.00	50	21.90	21.60	-37	2,949	-1.25%
2019/11/08	50	22.61	1.3	22.55	22.60	48.7	2,965	1.64%
2019/11/05	1	22.55	0	0.00	22.55	1	3,224	0.03%
2019/11/04	0	0.00	8	22.65	22.65	-8	3,244	-0.25%
2019/10/31	2	22.28	2	22.55	22.20	0	3,258	0.00%
2019/10/30	0	0.00	1	22.45	22.40	-1	3,290	-0.03%
2019/10/29	2	22.18	5	22.20	22.25	-3	3,367	-0.09%
2019/10/28	3	22.58	5	22.65	22.65	-2	3,593	-0.06%
2019/10/25	0	0.00	11	22.57	22.50	-11	3,564	-0.31%
2019/10/24	1	22.25	3	22.40	22.35	-2	3,504	-0.06%
2019/10/22	2	22.40	6	22.38	22.30	-4	3,512	-0.11%
2019/10/21	20	22.23	0	0.00	22.30	20	3,481	0.57%
2019/10/18	3	22.00	1	22.20	22.20	2	3,477	0.06%
2019/10/17	8	21.97	0	0.00	21.90	8	3,474	0.23%
2019/10/16	5	21.80	0	0.00	21.75	5	3,478	0.14%
2019/10/15	3	22.00	0	0.00	21.95	3	3,474	0.09%
2019/10/14	21	22.05	0	0.00	22.05	21	3,471	0.60%
2019/10/09	4	22.00	2	22.10	22.00	2	3,465	0.06%
2019/10/08	2	22.03	0	0.00	22.00	2	3,443	0.06%
2019/10/07	0	0.00	2	22.08	22.30	-2	3,385	-0.06%
2019/10/03	3	21.32	0	0.00	21.50	3	3,442	0.09%
2019/10/01	1	21.35	1	21.65	21.50	0	3,465	0.00%
2019/09/27	1	21.50	0	0.00	21.30	1	3,464	0.03%
2019/09/26	2.4	22.05	20	21.90	21.90	-17.6	3,439	-0.51%
2019/09/25	1	22.10	0	0.00	22.05	1	3,440	0.03%
2019/09/23	0	0.00	7	22.51	22.50	-7	3,460	-0.20%
2019/09/20	0	0.00	2	22.50	22.35	-2	3,437	-0.06%
2019/09/18	1	22.00	0	0.00	22.00	1	3,392	0.03%
2019/09/17	0	0.00	5	21.95	21.90	-5	3,404	-0.15%
2019/09/16	3	22.03	5	22.00	21.95	-2	3,446	-0.06%
2019/09/11	0	0.00	1	22.20	22.15	-1	3,596	-0.03%
2019/09/10	4	22.13	2	22.15	22.10	2	3,584	0.06%
2019/09/09	56	22.64	1	22.35	22.35	55	3,556	1.55%
2019/09/06	3	22.70	1	22.70	22.65	2	3,516	0.06%
2019/09/05	1	23.00	16	22.93	22.95	-15	3,455	-0.43%
2019/09/04	5	22.27	20	22.63	22.65	-15	3,324	-0.45%
2019/09/03	0	0.00	5	22.50	22.35	-5	3,285	-0.15%
2019/09/02	0	0.00	4	22.38	22.45	-4	3,267	-0.12%
2019/08/30	13	22.37	15	22.31	22.15	-2	3,245	-0.06%
2019/08/28	1	21.85	0	0.00	21.85	1	3,094	0.03%
2019/08/27	17	22.19	0	0.00	21.95	17	3,082	0.55%
2019/08/26	1	21.75	80	21.48	21.55	-79	3,101	-2.55%
2019/08/23	10	22.35	7	22.18	22.05	3	3,080	0.10%
2019/08/22	19	23.40	9	23.24	23.40	10	2,951	0.34%
2019/08/21	0	0.00	4	23.05	23.10	-4	2,853	-0.14%
2019/08/20	5	23.25	0	0.00	23.05	5	2,801	0.18%
2019/08/19	6	23.09	1	23.10	23.10	5	2,763	0.18%
2019/08/16	0	0.00	2	22.70	22.85	-2	2,745	-0.07%
2019/08/14	10	23.15	2	23.20	23.10	8	2,666	0.30%
2019/08/13	82	23.35	0	0.00	23.30	82	2,616	3.13%
2019/08/12	28	23.15	13	23.59	23.55	15	2,551	0.59%
2019/08/08	47	22.69	3	22.65	22.75	44	2,376	1.85%
2019/08/05	1	21.90	5	21.95	21.85	-4	2,270	-0.18%
2019/08/01	0	0.00	2	22.80	22.50	-2	2,292	-0.09%
2019/07/31	2	22.20	1	22.15	22.70	1	2,251	0.04%
2019/07/30	19	22.81	67	22.66	22.50	-48	2,184	-2.20%
2019/07/29	50	21.75	0	0.00	21.75	50	2,002	2.50%
2019/07/25	2	21.50	0	0.00	21.60	2	2,113	0.09%
2019/07/23	0	0.00	3	21.43	21.45	-3	2,114	-0.14%
2019/07/22	0	0.00	6	21.35	21.35	-6	2,143	-0.28%
2019/07/17	0	0.00	1	21.35	21.35	-1	2,297	-0.04%
2019/07/16	6	21.35	0	0.00	21.35	6	2,440	0.25%
2019/07/15	0	0.00	2	21.48	21.45	-2	2,511	-0.08%
2019/07/12	0	0.00	11	21.22	21.45	-11	2,581	-0.43%
2019/07/11	1	21.15	1	21.25	21.15	0	2,618	0.00%
2019/07/09	3	21.17	61	21.30	21.15	-58	2,893	-2.00%
2019/07/08	62	20.94	1	21.00	20.85	61	2,813	2.17%
2019/07/04	0	0.00	2	20.73	20.70	-2	3,155	-0.06%
2019/07/02	1	20.50	0	0.00	20.50	1	3,347	0.03%
2019/07/01	0	0.00	1	20.55	20.55	-1	3,357	-0.03%
2019/06/28	3	20.35	1	20.40	20.40	2	3,382	0.06%
2019/06/27	0	0.00	2	20.63	20.60	-2	3,407	-0.06%
2019/06/24	0	0.00	13	20.42	20.25	-13	3,491	-0.37%
2019/06/20	10	21.28	15	21.34	21.10	-5	3,487	-0.14%
2019/06/18	5	19.55	0	0.00	19.50	5	3,596	0.14%
2019/06/17	0	0.00	1	19.60	19.50	-1	3,694	-0.03%
2019/06/12	0	0.00	10	19.65	19.75	-10	3,796	-0.26%
2019/06/10	0	0.00	1	19.50	19.40	-1	3,857	-0.03%
2019/06/06	1	19.35	0	0.00	19.30	1	4,016	0.02%
2019/06/05	6	19.50	0	0.00	19.40	6	4,262	0.14%
2019/06/04	0	0.00	1	19.30	19.30	-1	4,378	-0.02%
2019/06/03	2	19.25	0	0.00	19.40	2	4,471	0.04%
2019/05/31	3	19.72	6	19.75	19.70	-3	4,548	-0.07%
2019/05/30	5	19.40	0	0.00	19.30	5	4,622	0.11%
2019/05/28	11	18.99	0	0.00	18.55	11	5,140	0.21%
2019/05/24	0	0.00	1	18.95	19.05	-1	5,169	-0.02%
2019/05/23	1	19.00	0	0.00	18.95	1	5,190	0.02%
2019/05/22	6	19.54	4	19.55	19.50	2	5,232	0.04%
2019/05/20	1	19.10	0	0.00	19.40	1	5,301	0.02%
2019/05/17	4	19.71	0	0.00	19.30	4	5,307	0.08%
2019/05/15	1	20.20	0	0.00	20.05	1	5,351	0.02%
2019/05/14	1	20.10	0	0.00	20.20	1	5,430	0.02%
2019/05/10	1	21.10	8	20.99	20.60	-7	5,498	-0.13%
2019/05/09	1	21.50	5	21.16	20.85	-4	5,609	-0.07%
2019/05/08	2	21.83	1	21.80	21.85	1	5,716	0.02%
2019/05/06	3	22.12	1	22.55	22.00	2	5,720	0.03%
2019/05/03	23	22.84	27	22.88	22.80	-4	5,639	-0.07%
2019/05/02	59	22.79	1	22.90	22.90	58	5,555	1.04%
2019/04/30	5	22.40	1	22.45	22.50	4	5,507	0.07%
2019/04/29	2	22.20	2	22.40	22.20	0	5,488	0.00%
2019/04/26	1	22.60	0	0.00	22.25	1	5,475	0.02%
2019/04/25	3	22.87	4	22.86	22.75	-1	5,471	-0.02%
2019/04/24	5	22.65	0	0.00	22.60	5	5,519	0.09%
2019/04/23	0	0.00	8	22.83	22.60	-8	5,495	-0.15%
2019/04/22	5	22.80	8	22.94	22.90	-3	5,439	-0.06%
2019/04/19	6	22.37	8	22.45	22.45	-2	5,308	-0.04%
2019/04/18	4	22.28	21	22.33	22.00	-17	5,233	-0.32%
2019/04/17	0	0.00	16	22.40	22.60	-16	5,158	-0.31%
2019/04/16	27	22.55	5	22.58	22.45	22	5,118	0.43%
2019/04/15	11	22.50	4	22.23	22.50	7	4,977	0.14%
2019/04/12	1	21.90	0	0.00	21.80	1	4,825	0.02%
2019/04/11	6	21.88	0	0.00	21.65	6	4,799	0.13%
2019/04/10	17	22.25	21	22.28	22.10	-4	4,723	-0.08%
2019/04/09	8	21.68	26	21.74	21.80	-18	4,415	-0.41%
2019/04/08	7	20.91	0	0.00	20.95	7	4,251	0.16%
2019/04/03	0	21.10	0	0.00	21.00	0	4,212	0.00%
2019/04/02	0	0.00	1	21.00	20.70	-1	4,189	-0.02%
2019/04/01	1	20.60	40	20.60	20.55	-39	4,156	-0.94%
2019/03/28	8	20.87	61	20.71	20.90	-53	4,051	-1.31%
2019/03/27	10	20.89	0	0.00	20.75	10	4,027	0.25%
2019/03/25	0	0.00	4	20.85	20.85	-4	4,020	-0.10%
2019/03/22	10	21.25	33	21.55	21.20	-23	4,000	-0.57%
2019/03/21	46	21.87	14	21.79	21.70	32	3,969	0.81%
2019/03/20	30	21.35	23	21.30	21.50	7	4,124	0.17%
2019/03/19	2	21.20	1	21.50	21.20	1	4,092	0.02%
2019/03/18	1	21.05	31	21.10	21.15	-30	4,062	-0.74%
2019/03/15	1	21.15	1	21.30	21.15	0	4,051	0.00%
2019/03/14	0	0.00	1	21.30	21.25	-1	4,055	-0.02%
2019/03/13	13	21.46	81	21.25	21.15	-68	4,052	-1.68%
2019/03/12	3	21.33	2	21.48	21.30	1	4,033	0.02%
2019/03/11	8	21.08	13	21.07	21.15	-5	4,010	-0.12%
2019/03/08	100	22.53	5	22.25	22.60	95	3,818	2.49%
2019/03/07	1	21.65	0	0.00	22.05	1	3,709	0.03%
2019/03/06	11	22.33	7	22.44	22.30	4	3,621	0.11%
2019/03/05	8	22.11	4	22.31	22.10	4	3,530	0.11%
2019/03/04	56	22.39	61	22.76	23.00	-5	3,385	-0.15%
2019/02/27	103	21.55	4	21.40	21.50	99	2,983	3.32%	大買/
2019/02/26	0	0.00	3	21.00	21.00	-3	2,851	-0.11%
2019/02/25	0	0.00	2	21.00	21.00	-2	2,837	-0.07%
2019/02/22	1	21.10	8	21.03	21.00	-7	2,895	-0.24%
2019/02/20	4	21.00	2	20.90	20.90	2	2,815	0.07%
2019/02/19	0	0.00	10	20.95	20.95	-10	2,785	-0.36%
2019/02/18	8	20.88	5	21.00	20.75	3	2,743	0.11%
2019/02/15	4	21.00	9	20.98	20.90	-5	2,723	-0.18%
2019/02/14	1	20.80	4	20.75	20.80	-3	2,685	-0.11%
2019/02/13	2	20.95	10	21.05	20.75	-8	2,648	-0.30%
2019/02/12	9	20.70	19	20.67	20.65	-10	2,545	-0.39%
2019/02/11	0	0.00	1	20.10	20.25	-1	2,463	-0.04%
2019/01/30	3	20.28	12.5	20.09	20.10	-9.5	2,412	-0.39%
2019/01/29	34	19.91	16	19.94	20.00	18	2,272	0.79%
2019/01/28	0	0.00	3	19.42	19.75	-3	2,101	-0.14%
2019/01/25	1	19.05	0	19.25	19.05	1	2,163	0.05%
2019/01/23	12	18.85	0	0.00	18.90	12	2,185	0.55%
2019/01/22	1	19.00	1	19.20	19.00	0	2,172	0.00%
2019/01/21	7	19.36	0	0.00	19.25	7	2,152	0.33%
2019/01/18	5	19.35	0	0.00	19.40	5	2,150	0.23%
2019/01/17	1	19.55	55	19.61	19.40	-54	2,157	-2.50%
2019/01/16	76	19.96	47	19.79	19.95	29	2,122	1.37%
2019/01/11	30	19.55	10	19.25	19.45	20	1,970	1.02%
2019/01/10	0	0.00	2	19.25	19.30	-2	1,946	-0.10%
2019/01/07	2	18.85	0	0.00	19.20	2	1,935	0.10%
2019/01/04	0	0.00	2	18.65	18.60	-2	1,924	-0.10%
2019/01/03	1	19.00	0	0.00	18.90	1	1,972	0.05%
2018/12/28	0	0.00	1	18.95	18.90	-1	1,978	-0.05%
2018/12/19	5	19.65	0	0.00	19.30	5	2,027	0.25%
2018/12/17	0	0.00	10	20.23	20.10	-10	2,122	-0.47%
2018/12/14	6	20.34	2	20.20	20.40	4	2,118	0.19%
2018/12/13	31	20.90	69	20.77	20.70	-38	2,079	-1.83%
2018/12/12	5	19.55	3	19.73	20.15	2	1,712	0.12%
2018/12/11	0	0.00	1	19.05	19.00	-1	1,704	-0.06%
2018/12/10	0	0.00	5	19.35	19.05	-5	1,762	-0.28%
2018/12/07	1	19.45	11	19.45	19.45	-10	1,750	-0.57%
2018/12/06	20	18.90	2	19.05	18.80	18	1,718	1.05%
2018/12/05	13	19.47	0	0.00	19.40	13	1,700	0.76%
2018/12/04	39	19.67	8	19.73	19.60	31	1,677	1.85%
2018/12/03	0	0.00	5	19.50	19.50	-5	1,569	-0.32%
2018/11/30	3	18.50	4	18.61	18.80	-1	1,511	-0.07%
2018/11/29	1	18.40	1	18.75	18.40	0	1,507	0.00%
2018/11/28	6	18.44	0	0.00	18.55	6	1,505	0.40%
2018/11/27	0	0.00	1	18.50	18.35	-1	1,513	-0.07%
2018/11/26	0	0.00	3	18.23	18.20	-3	1,523	-0.20%
2018/11/23	0	0.00	1	18.15	18.15	-1	1,547	-0.06%
2018/11/22	14	18.46	0	0.00	18.40	14	1,581	0.89%
2018/11/21	9	18.49	6	18.81	18.65	3	1,603	0.19%
2018/11/19	0	0.00	2	18.20	18.25	-2	1,559	-0.13%
2018/11/16	1	18.00	1	18.20	18.10	0	1,569	0.00%
2018/11/15	1	17.90	0	0.00	17.95	1	1,564	0.06%
2018/11/14	1	17.90	0	0.00	18.25	1	1,579	0.06%
2018/11/13	1	17.85	1	17.95	17.85	0	1,596	0.00%
2018/11/12	1	18.30	1	18.60	18.25	0	1,598	0.00%
2018/11/09	1	18.45	0	0.00	18.40	1	1,599	0.06%
2018/11/07	0	0.00	10	18.45	18.50	-10	1,607	-0.62%
2018/11/06	0	0.00	1	18.45	18.40	-1	1,634	-0.06%
2018/11/05	1	18.30	1	18.45	18.50	0	1,640	0.00%
2018/11/02	5	18.66	4	18.89	18.70	1	1,744	0.06%
2018/10/31	2	17.58	0	0.00	17.75	2	1,664	0.12%
2018/10/29	0	0.00	1	17.35	17.40	-1	1,667	-0.06%
2018/10/26	1	17.25	0	0.00	17.20	1	1,671	0.06%
2018/10/23	3	18.10	0	0.00	18.15	3	1,656	0.18%
2018/10/22	1	18.50	0	0.00	18.50	1	1,664	0.06%
2018/10/17	1	18.50	0	0.00	18.35	1	1,690	0.06%
2018/10/16	1	18.55	0	0.00	18.35	1	1,688	0.06%
2018/10/15	3	18.32	1	18.45	18.60	2	1,676	0.12%
2018/10/11	1	18.00	11	17.78	17.95	-10	1,648	-0.61%
2018/10/08	3	19.73	1	19.75	19.70	2	1,580	0.13%
2018/10/05	1	19.90	0	0.00	19.70	1	1,578	0.06%
2018/10/04	0	0.00	1	20.20	20.20	-1	1,542	-0.06%
2018/10/02	1	20.55	0	0.00	20.45	1	1,520	0.07%
2018/10/01	1	20.60	0	0.00	20.65	1	1,525	0.07%
2018/09/27	1	20.50	0	0.00	20.50	1	1,522	0.07%
2018/09/26	0	0.00	7	20.60	20.65	-7	1,506	-0.46%
2018/09/25	5	20.92	2	20.90	20.80	3	1,503	0.20%
2018/09/21	0	0.00	2	20.53	20.70	-2	1,480	-0.14%
2018/09/17	2	20.35	0	0.00	20.55	2	1,352	0.15%
2018/09/14	10	20.35	0	0.00	20.40	10	1,297	0.77%
2018/09/11	1	19.55	0	0.00	19.65	1	1,251	0.08%
2018/09/05	0	0.00	10	19.90	20.00	-10	1,234	-0.81%
2018/09/03	0	0.00	10	20.15	20.00	-10	1,288	-0.78%
2018/08/28	2	20.75	0	0.00	20.60	2	1,299	0.15%
2018/08/27	1	20.55	1	20.65	20.65	0	1,270	0.00%
2018/08/21	5	20.15	2	20.15	20.30	3	1,236	0.24%
2018/08/20	0	0.00	6	20.10	20.05	-6	1,226	-0.49%
2018/08/14	0	0.00	61	19.46	19.60	-61	1,218	-5.01%
2018/08/13	5	19.16	0	0.00	19.30	5	1,213	0.41%
2018/08/09	23	20.26	0	0.00	19.80	23	1,169	1.97%
2018/08/08	0	0.00	9	20.13	20.20	-9	1,060	-0.85%
2018/08/07	74	19.85	0	0.00	20.00	74	1,049	7.05%
2018/07/27	3	19.45	0	0.00	19.45	3	1,078	0.28%
2018/07/23	0	0.00	1	18.90	18.90	-1	1,061	-0.09%
2018/07/13	0	0.00	1	18.55	18.50	-1	1,176	-0.09%
2018/07/11	1	17.90	0	0.00	18.10	1	1,208	0.08%
2018/07/10	1	18.10	0	0.00	18.10	1	1,215	0.08%
2018/07/03	0	18.90	0	0.00	18.90	0	1,196	0.00%
2018/06/27	1	18.85	0	0.00	18.70	1	1,163	0.09%
2018/06/26	1	18.80	0	0.00	18.85	1	1,161	0.09%
2018/06/22	0	0.00	7	19.25	19.20	-7	1,160	-0.60%
2018/06/21	0	0.00	1	19.15	19.10	-1	1,159	-0.09%
2018/06/20	1	19.00	2	19.00	19.05	-1	1,173	-0.09%
2018/06/14	2	19.43	0	0.00	19.35	2	1,148	0.17%
2018/06/13	0	0.00	50	19.80	19.60	-50	1,145	-4.37%
2018/06/12	50	20.00	3	19.83	19.80	47	1,141	4.12%
2018/06/07	2	19.70	3	19.48	19.40	-1	1,126	-0.09%
2018/06/06	2	19.10	0	0.00	19.05	2	1,055	0.19%
2018/06/01	2	19.30	0	0.00	19.30	2	1,075	0.19%
2018/05/31	1	18.95	2	19.20	19.50	-1	1,087	-0.09%
2018/05/29	3	19.15	0	0.00	19.00	3	1,089	0.28%
2018/05/28	1	19.05	0	0.00	19.10	1	1,109	0.09%
2018/05/25	1	19.30	11	19.23	19.25	-10	1,114	-0.90%
2018/05/21	0	0.00	1	18.70	18.85	-1	1,103	-0.09%
2018/05/18	1	18.55	0	0.00	18.55	1	1,114	0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/14	10	18.59	0	0.00	18.60	10	1,234	0.81%
2018/05/11	0	0.00	8	19.05	19.00	-8	1,226	-0.65%
2018/05/10	1	19.05	0	0.00	19.20	1	1,230	0.08%
2018/05/09	1	18.95	2	18.95	18.90	-1	1,248	-0.08%
2018/05/08	1	18.60	0	0.00	18.65	1	1,256	0.08%
2018/05/03	1	18.70	0	0.00	18.80	1	1,532	0.07%
2018/05/02	0	0.00	4	19.00	19.10	-4	1,634	-0.24%
2018/04/25	1	19.15	0	0.00	19.15	1	1,676	0.06%
2018/04/20	1	20.00	0	0.00	20.05	1	2,095	0.05%
2018/04/19	6	20.25	6	20.38	20.35	0	2,097	0.00%
2018/04/16	0	0.00	1	20.60	20.55	-1	2,022	-0.05%
2018/04/13	1	20.55	0	0.00	20.60	1	2,025	0.05%
2018/04/02	0	0.00	4	20.93	20.85	-4	2,039	-0.20%
2018/03/31	2	20.70	0	0.00	20.70	2	2,035	0.10%
2018/03/29	3	20.55	0	0.00	20.55	3	2,042	0.15%
2018/03/27	2	20.73	0	0.00	20.75	2	2,050	0.10%
2018/03/23	0	0.00	5	20.70	20.70	-5	2,053	-0.24%
2018/03/15	1	21.60	0	0.00	21.60	1	2,010	0.05%
2018/03/14	0	0.00	6	21.60	21.60	-6	2,014	-0.30%
2018/03/08	7	21.19	0	0.00	21.15	7	1,999	0.35%
2018/03/07	0.2	21.55	0	0.00	21.35	0.2	1,992	0.01%
2018/03/02	0.3	21.55	0	0.00	21.55	0.3	1,974	0.01%
2018/03/01	0	0.00	8	21.71	21.70	-8	1,996	-0.40%
2018/02/22	0	0.00	6	21.10	21.20	-6	2,010	-0.30%
2018/02/21	7	21.15	0	0.00	21.20	7	2,002	0.35%
2018/02/12	0	0.00	1	20.95	20.80	-1	2,002	-0.05%
2018/02/06	6	21.13	11	21.50	21.10	-5	1,976	-0.25%
2018/02/05	4	22.25	0	0.00	22.35	4	1,934	0.21%
2018/02/01	1	22.90	0	0.00	22.70	1	1,937	0.05%
2018/01/31	1	22.80	0	0.00	22.75	1	1,916	0.05%
2018/01/30	1	23.10	0	0.00	22.95	1	1,904	0.05%
2018/01/29	17	23.43	30	23.30	23.25	-13	1,906	-0.68%
2018/01/26	7	23.77	97	23.71	23.45	-90	1,867	-4.82%
2018/01/25	63	23.05	7	22.90	23.00	56	1,626	3.44%
2018/01/24	1	22.50	1	22.70	22.50	0	1,515	0.00%
2018/01/23	0.2	22.55	0	0.00	22.40	0.2	1,509	0.01%
2018/01/19	8	22.63	5	22.61	22.60	3	1,511	0.20%
2018/01/18	4	22.99	5	23.05	22.90	-1	1,485	-0.07%
2018/01/17	37	23.26	80	23.27	23.40	-43	1,425	-3.02%
2018/01/16	50	22.30	1	21.85	22.75	49	1,154	4.25%
2018/01/10	1	21.50	0	0.00	21.55	1	1,133	0.09%
2018/01/09	0	0.00	6	21.70	21.65	-6	1,141	-0.53%
2018/01/08	0	0.00	1	22.00	21.80	-1	1,148	-0.09%
2018/01/05	0	0.00	5	21.95	21.95	-5	1,155	-0.43%