康舒 (6282)-元大-淡水券商分點個股進出

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－元大-淡水券商分點個股進出

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

元大-淡水券商分點個股進出
元大-淡水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	0	0.00	1	37.65	37.50	-1	6,503	-0.02%
2024/05/30	3.1	37.76	1	37.50	37.40	2.1	6,558	0.03%
2024/05/29	4	37.78	1	37.75	37.70	3	6,636	0.05%
2024/05/28	0	0.00	6	37.95	38.10	-6	6,861	-0.09%
2024/05/27	15.2	37.22	4	37.39	37.65	11.2	7,290	0.15%
2024/05/24	17.6	36.45	13	36.77	36.40	4.6	7,376	0.06%
2024/05/23	8.2	37.27	1	37.25	37.15	7.2	7,327	0.10%
2024/05/22	3	37.87	12	37.84	37.75	-9	7,490	-0.12%
2024/05/21	7	37.73	28	37.63	38.00	-21	7,636	-0.27%
2024/05/20	4	37.63	6	37.87	37.60	-2	8,194	-0.02%
2024/05/17	0	0.00	5	37.35	37.45	-5	8,902	-0.06%
2024/05/16	8	37.36	24	37.39	37.35	-16	9,344	-0.17%
2024/05/15	14	37.44	21	37.51	37.10	-7	9,841	-0.07%
2024/05/14	4.3	37.37	1	37.20	37.35	3.3	10,085	0.03%
2024/05/13	18	37.37	1	37.30	37.20	17	10,200	0.17%
2024/05/10	5.2	37.25	7.2	37.44	37.55	-2	10,370	-0.02%
2024/05/09	23.9	37.67	8.5	37.48	37.30	15.4	10,844	0.14%
2024/05/08	65.8	37.40	30	37.28	37.95	35.8	10,925	0.33%
2024/05/07	17.9	38.33	2	38.50	38.30	15.9	11,028	0.14%
2024/05/06	14.7	38.83	9	39.10	38.90	5.7	11,092	0.05%
2024/05/03	8	39.57	11	39.40	39.35	-3	10,976	-0.03%
2024/05/02	11.1	39.48	3	39.77	40.00	8.1	10,957	0.07%
2024/04/30	0	0.00	13.1	39.86	39.75	-13.1	10,972	-0.12%
2024/04/29	4.5	39.72	15	39.88	39.90	-10.5	10,992	-0.10%
2024/04/26	20.8	39.80	1	39.80	39.50	19.8	10,984	0.18%
2024/04/25	3	40.05	4	40.19	39.85	-1	10,967	-0.01%
2024/04/24	4	39.55	20	40.23	40.40	-16	10,947	-0.15%
2024/04/23	9	39.18	2	39.38	38.85	7	10,931	0.06%
2024/04/22	11	40.19	13	39.99	39.35	-2	10,877	-0.02%
2024/04/19	10	39.47	14	40.19	39.50	-4	10,745	-0.04%
2024/04/18	15	40.96	21	40.87	40.40	-6	10,615	-0.06%
2024/04/17	22	40.71	50.1	40.43	40.75	-28.1	10,474	-0.27%
2024/04/16	14.1	38.52	4	38.45	38.30	10.1	10,305	0.10%
2024/04/15	14	39.94	18	40.14	39.90	-4	10,315	-0.04%
2024/04/12	11.1	40.33	19	40.68	40.45	-8	10,271	-0.08%
2024/04/11	6	40.13	11	40.48	40.25	-5	10,156	-0.05%
2024/04/10	10	39.33	0	0.00	39.20	10	9,981	0.10%
2024/04/09	3	38.85	12	38.76	39.00	-9	10,013	-0.09%
2024/04/08	18	38.42	47.3	38.49	38.50	-29.3	10,015	-0.29%
2024/04/03	6.1	38.91	0	0.00	38.85	6.1	10,019	0.06%
2024/04/02	7.1	39.04	1	39.00	39.10	6.1	10,097	0.06%
2024/04/01	6	39.39	4	39.36	39.40	2	10,145	0.02%
2024/03/29	33	38.86	4.2	38.80	38.75	28.8	10,193	0.28%
2024/03/28	17	38.99	3	39.00	38.90	14	10,175	0.14%
2024/03/27	14.1	39.15	6	39.13	39.00	8.1	10,146	0.08%
2024/03/26	6.6	39.63	6	39.41	39.15	0.6	10,103	0.01%
2024/03/25	11	40.11	0	0.00	39.90	11	10,099	0.11%
2024/03/22	11	40.27	9	40.31	40.20	2	10,107	0.02%
2024/03/21	7	40.16	8.2	40.26	40.30	-1.2	10,097	-0.01%
2024/03/20	3.1	39.86	1	39.90	39.65	2.1	10,091	0.02%
2024/03/19	7	39.86	1.1	40.04	39.80	5.9	10,154	0.06%
2024/03/18	7	39.53	0	0.00	39.65	7	10,366	0.07%
2024/03/15	10.1	39.13	0	0.00	39.80	10.1	10,478	0.10%
2024/03/14	3.1	39.13	1	39.30	39.20	2.1	10,726	0.02%
2024/03/13	27.1	39.38	0	0.00	39.05	27.1	10,774	0.25%
2024/03/12	0	0.00	4	40.16	40.30	-4	10,779	-0.04%
2024/03/11	22	39.88	0	0.00	40.00	22	10,904	0.20%
2024/03/08	38.1	40.06	5	39.84	39.85	33.1	11,025	0.30%
2024/03/07	38	40.06	34	40.19	40.00	4	11,118	0.04%
2024/03/06	2	41.75	7.1	41.19	41.10	-5.1	11,233	-0.05%
2024/03/05	3	41.62	43.1	41.63	41.60	-40.1	11,387	-0.35%
2024/03/04	5.1	42.02	9	42.01	41.80	-3.9	11,485	-0.03%
2024/03/01	48.1	42.40	17	42.34	42.25	31.1	11,617	0.27%
2024/02/29	17	41.54	42.4	42.00	42.60	-25.4	11,708	-0.22%
2024/02/27	15.9	39.83	5	40.28	39.50	10.9	11,723	0.09%
2024/02/26	5.1	40.70	16.1	40.71	40.60	-11.1	13,446	-0.08%
2024/02/23	29.4	41.08	19.3	40.97	40.55	10.1	15,113	0.07%
2024/02/22	21	41.57	19	41.53	41.50	2	15,239	0.01%
2024/02/21	67.2	42.30	30	42.01	41.45	37.2	15,179	0.25%
2024/02/20	57.1	43.57	19	43.93	42.85	38.1	14,721	0.26%
2024/02/19	27	43.39	129	43.89	43.85	-102	14,197	-0.72%	大賣/鉅額交易
2024/02/16	36.1	43.43	70	43.55	43.55	-33.9	13,967	-0.24%
2024/02/15	50	41.82	86.3	42.24	42.20	-36.3	13,696	-0.26%
2024/02/05	17	41.21	52.1	41.67	41.70	-35.1	13,589	-0.26%
2024/02/02	121	41.97	119	41.38	41.35	2	13,461	0.02%	大買/大賣/
2024/02/01	35	41.81	174.4	42.07	42.00	-139.4	13,292	-1.05%	大賣/鉅額交易
2024/01/31	3	40.90	31.6	41.04	40.80	-28.6	12,842	-0.22%
2024/01/30	27	40.84	33.3	41.36	40.50	-6.3	12,741	-0.05%
2024/01/29	1	40.05	73.3	40.22	40.65	-72.3	12,517	-0.58%
2024/01/26	1	39.15	3	39.02	38.90	-2	12,381	-0.02%
2024/01/25	17	39.42	3	39.50	39.35	14	12,422	0.11%
2024/01/24	12	39.91	23	39.96	39.85	-11	12,460	-0.09%
2024/01/23	4.1	39.90	5	39.88	40.05	-1	12,528	-0.01%
2024/01/22	2	39.38	9	39.43	39.45	-7	12,543	-0.06%
2024/01/19	13	38.82	43	38.82	38.85	-30	12,579	-0.24%
2024/01/18	9.1	37.95	2	37.78	38.30	7.1	12,595	0.06%
2024/01/17	25.1	38.27	3	37.92	37.90	22.1	12,633	0.18%
2024/01/16	3.1	38.85	4	38.84	38.85	-0.9	12,610	-0.01%
2024/01/15	3	39.10	2	39.43	39.35	1	12,657	0.01%
2024/01/12	11.1	39.20	7.6	39.02	38.95	3.5	12,760	0.03%
2024/01/11	58	39.42	52	39.82	39.45	6	12,847	0.05%
2024/01/10	35.1	38.49	2	38.70	38.75	33.1	12,892	0.26%
2024/01/09	27.1	38.92	3.6	39.04	38.90	23.5	12,968	0.18%
2024/01/08	8.3	40.13	6.3	40.05	39.90	2	13,101	0.01%
2024/01/05	9	39.89	2	40.05	39.65	7	13,182	0.05%
2024/01/04	8	39.86	3	39.82	39.75	5	13,377	0.04%
2024/01/03	9.3	40.12	2	40.15	40.10	7.3	13,467	0.05%
2024/01/02	7.4	40.94	4	40.98	40.85	3.4	13,473	0.02%
2023/12/29	5.1	41.11	5	41.18	41.10	0.1	13,509	0.00%
2023/12/28	4	41.44	4	41.60	41.25	0	13,529	0.00%
2023/12/27	53	41.11	2	41.10	40.90	51	13,590	0.38%
2023/12/26	2	40.85	6	40.90	41.30	-4	13,787	-0.03%
2023/12/25	6	40.62	5	40.74	40.50	1	13,817	0.01%
2023/12/22	10	40.49	5	40.52	40.45	5	13,842	0.04%
2023/12/21	6	40.48	3.6	40.68	40.55	2.4	13,877	0.02%
2023/12/20	6.4	40.51	11	40.69	40.90	-4.6	13,918	-0.03%
2023/12/19	3	39.98	2	39.80	40.00	1	13,976	0.01%
2023/12/18	2.1	40.06	2	40.53	40.05	0.1	14,091	0.00%
2023/12/15	1	40.75	3	40.83	40.50	-2	14,169	-0.01%
2023/12/14	7	40.55	19	40.53	40.55	-12	14,320	-0.08%
2023/12/13	15.8	40.30	66	40.21	40.05	-50.3	14,340	-0.35%
2023/12/12	12.5	41.59	9	41.64	41.25	3.5	14,203	0.02%
2023/12/11	9	42.68	5.2	42.39	42.00	3.8	14,209	0.03%
2023/12/08	4.5	42.06	2	41.93	41.75	2.5	14,044	0.02%
2023/12/07	8.1	42.03	15	42.12	41.80	-7	14,679	-0.05%
2023/12/06	18	41.70	5.6	41.86	41.50	12.4	14,734	0.08%
2023/12/05	9	41.38	51.4	41.66	41.60	-42.4	14,713	-0.29%
2023/12/04	41.2	41.55	4.5	42.08	41.25	36.7	14,650	0.25%
2023/12/01	10	42.33	8	42.26	42.10	2	14,631	0.01%
2023/11/30	18.1	42.08	9	42.06	41.90	9.1	14,758	0.06%
2023/11/29	13.1	41.93	7	41.58	41.65	6.1	14,853	0.04%
2023/11/28	207.4	41.81	370	41.81	41.80	-162.6	15,043	-1.08%	大買/大賣/鉅額交易
2023/11/27	195.1	42.91	107.5	42.31	42.30	87.6	14,918	0.59%	大買/大賣/
2023/11/24	97.8	44.05	105.6	43.67	43.70	-7.7	14,718	-0.05%	大賣/
2023/11/23	185.8	44.65	71	44.72	43.75	114.8	14,331	0.80%	大買/鉅額交易
2023/11/22	220.8	43.95	256.7	43.87	44.10	-35.9	12,667	-0.28%	大買/大賣/
2023/11/21	12.3	40.22	34.2	40.16	40.70	-21.9	11,159	-0.20%
2023/11/20	6.2	39.23	13	39.35	39.45	-6.8	11,274	-0.06%
2023/11/17	78	39.01	66	38.96	38.95	12	11,838	0.10%
2023/11/16	4	39.00	17	39.35	39.45	-13	12,003	-0.11%
2023/11/15	10	38.15	13.5	38.27	38.35	-3.5	11,935	-0.03%
2023/11/14	102.4	37.47	16	37.48	37.15	86.4	12,047	0.72%	大買/
2023/11/13	78.1	37.57	26	38.30	38.40	52.1	12,162	0.43%
2023/11/10	2	38.95	4.1	39.01	39.10	-2.1	12,194	-0.02%
2023/11/09	7.1	39.24	3	39.02	39.00	4.1	12,456	0.03%
2023/11/08	5	39.92	68	39.89	39.55	-63	12,864	-0.49%
2023/11/07	2	39.25	1	39.75	39.20	1	13,105	0.01%
2023/11/06	11	39.46	12.3	39.46	39.55	-1.3	14,180	-0.01%
2023/11/03	8	39.01	12	39.37	38.80	-4	14,553	-0.03%
2023/11/02	7	38.51	3	38.63	38.60	4	14,975	0.03%
2023/11/01	21	37.87	50	37.88	38.00	-29	15,472	-0.19%
2023/10/31	53.4	39.14	2	38.23	38.00	51.4	15,773	0.33%
2023/10/30	25	39.23	21.2	39.41	39.20	3.8	16,754	0.02%
2023/10/27	41.2	38.75	10	38.77	38.55	31.2	17,835	0.17%
2023/10/26	37	39.01	41	39.10	38.95	-4	19,965	-0.02%
2023/10/25	7	39.95	4	39.88	39.70	3	20,822	0.01%
2023/10/24	7	39.66	5	39.75	40.00	2	21,932	0.01%
2023/10/23	7	39.51	6	39.84	39.50	1	22,787	0.00%
2023/10/20	53.2	39.01	25	39.14	39.40	28.2	23,267	0.12%
2023/10/19	33	39.56	29	39.83	39.70	4	23,658	0.02%
2023/10/18	45	40.07	56	40.31	39.95	-11	24,055	-0.05%
2023/10/17	46	41.23	33	41.57	40.70	13	24,732	0.05%
2023/10/16	28.2	41.63	15	41.39	41.45	13.2	25,612	0.05%
2023/10/13	22.3	43.07	14	43.47	42.80	8.3	27,961	0.03%
2023/10/12	15	43.75	17.1	43.67	43.45	-2.1	30,081	-0.01%
2023/10/11	17	42.83	15.3	42.81	42.35	1.7	30,210	0.01%
2023/10/06	3	43.75	15	43.83	43.70	-12	30,670	-0.04%
2023/10/05	8.1	44.39	2	44.60	44.30	6.1	31,388	0.02%
2023/10/04	5	43.53	7	43.76	43.85	-2	31,815	-0.01%
2023/10/03	18.1	44.65	4	44.76	44.20	14.1	32,722	0.04%
2023/10/02	6.1	45.15	28	45.18	45.45	-21.9	33,628	-0.07%
2023/09/28	25.2	43.75	12.2	43.85	43.70	13	34,336	0.04%
2023/09/27	7.3	42.97	6	42.99	43.10	1.3	35,761	0.00%
2023/09/26	18.1	43.64	4	43.58	43.20	14.1	37,794	0.04%
2023/09/25	6.7	43.57	1.5	43.40	43.45	5.2	38,974	0.01%
2023/09/22	10	42.86	6.3	43.00	43.50	3.7	39,302	0.01%
2023/09/21	24	42.45	42.3	42.56	42.60	-18.3	39,267	-0.05%
2023/09/20	17.4	43.32	5	43.51	43.15	12.4	39,189	0.03%
2023/09/19	39	44.24	36	44.14	43.40	3	39,311	0.01%
2023/09/18	16	44.96	3	44.88	44.65	13	39,690	0.03%
2023/09/15	4	45.96	32	45.82	45.75	-28	40,063	-0.07%
2023/09/14	6	45.37	9	45.48	45.70	-3	40,128	-0.01%
2023/09/13	16	45.32	5	45.03	45.05	11	40,247	0.03%
2023/09/12	41	46.32	39.4	46.76	45.40	1.6	40,652	0.00%
2023/09/11	41.1	44.82	13	44.78	44.85	28.1	40,603	0.07%
2023/09/08	18.3	46.30	2	46.13	45.80	16.3	40,753	0.04%
2023/09/07	23.5	47.21	7.3	47.24	47.00	16.2	40,959	0.04%
2023/09/06	15	47.42	17	47.51	47.35	-2	41,183	0.00%
2023/09/05	35.5	47.01	63	47.23	47.20	-27.5	41,306	-0.07%
2023/09/04	64.2	45.67	63.4	45.45	45.90	0.8	41,445	0.00%
2023/09/01	58	46.96	19.1	47.05	46.35	38.9	41,770	0.09%
2023/08/31	42.5	46.11	3	46.05	46.45	39.5	42,779	0.09%
2023/08/30	39.1	46.79	4	46.63	46.45	35	44,062	0.08%
2023/08/29	20.1	46.36	9.1	46.41	46.55	11	45,482	0.02%
2023/08/28	20.1	46.33	23	46.30	46.35	-2.9	46,384	-0.01%
2023/08/25	26.6	47.19	12	47.25	46.85	14.6	46,902	0.03%
2023/08/24	66.3	47.72	48.7	47.78	47.10	17.6	46,948	0.04%
2023/08/23	94.2	48.56	33.4	48.92	47.85	60.8	47,201	0.13%
2023/08/22	33.1	49.96	23	50.17	49.90	10.1	46,884	0.02%
2023/08/21	31	50.49	18	50.78	50.40	13	46,749	0.03%
2023/08/18	30	51.12	15.2	51.49	50.20	14.8	47,029	0.03%
2023/08/17	45.7	50.12	118	51.25	51.90	-72.3	47,268	-0.15%	大賣/
2023/08/16	23	50.32	19.6	50.39	50.60	3.4	47,831	0.01%
2023/08/15	28	50.69	39.9	50.86	50.80	-11.9	48,675	-0.02%
2023/08/14	108.7	49.69	73.1	49.23	49.10	35.6	49,027	0.07%	大買/
2023/08/11	86.2	50.96	90.3	51.42	50.90	-4.1	48,792	-0.01%
2023/08/10	225.2	51.14	74	51.71	50.90	151.2	48,516	0.31%	大買/鉅額交易
2023/08/09	32	53.13	45	53.10	52.90	-13	47,486	-0.03%
2023/08/08	21.1	53.89	17	54.11	54.30	4.1	47,202	0.01%
2023/08/07	48.7	53.60	74.1	53.70	54.60	-25.4	46,958	-0.05%
2023/08/04	21.1	51.28	25.6	51.71	52.30	-4.5	46,645	-0.01%
2023/08/02	113.3	51.84	47	52.16	51.20	66.3	46,533	0.14%	大買/
2023/08/01	85	55.43	88	55.57	54.20	-3	45,650	-0.01%
2023/07/31	114.5	57.36	191.5	57.49	55.50	-77	44,794	-0.17%	大買/大賣/
2023/07/28	22.3	54.49	59.9	54.90	54.90	-37.6	42,884	-0.09%
2023/07/27	79.7	52.73	217.8	53.37	54.40	-138.1	42,240	-0.33%	大賣/鉅額交易
2023/07/26	94.1	51.37	240.3	51.62	51.80	-146.2	41,399	-0.35%	大賣/鉅額交易
2023/07/25	50.7	52.46	16	52.76	51.80	34.7	41,221	0.08%
2023/07/24	92.1	51.99	119	52.70	51.70	-27	41,224	-0.07%	大賣/
2023/07/21	53.2	53.30	76	53.29	53.30	-22.8	41,214	-0.06%
2023/07/20	90	55.07	86	54.97	54.40	4	41,816	0.01%
2023/07/19	36.2	53.69	54	54.19	55.00	-17.8	41,858	-0.04%
2023/07/18	315.2	56.48	203.1	54.55	52.70	112.1	42,707	0.26%	大買/大賣/鉅額交易
2023/07/17	90.3	55.17	181.9	55.24	56.10	-91.6	42,738	-0.21%	大賣/
2023/07/14	73	51.10	72.1	50.93	51.20	1	41,616	0.00%
2023/07/13	120.2	51.23	83	51.09	50.00	37.2	41,722	0.09%	大買/
2023/07/12	94	52.36	107	52.12	51.80	-13	41,607	-0.03%	大賣/
2023/07/11	76.2	50.70	69	51.31	50.50	7.2	40,894	0.02%
2023/07/10	104.3	52.08	58.3	51.29	51.10	46	40,558	0.11%	大買/
2023/07/07	155.4	52.50	110.2	52.85	53.10	45.2	39,683	0.11%	大買/大賣/
2023/07/06	186.5	53.32	103	52.90	52.20	83.5	38,769	0.22%	大買/大賣/
2023/07/05	87	54.18	261.2	54.41	53.60	-174.1	37,858	-0.46%	大賣/鉅額交易
2023/07/04	97.1	51.02	234.1	50.97	50.90	-137	36,367	-0.38%	大賣/鉅額交易
2023/07/03	48	49.16	79	49.36	48.90	-31	34,318	-0.09%
2023/06/30	12	45.33	22	45.87	46.45	-10	33,156	-0.03%
2023/06/29	22.1	44.18	11	44.34	44.10	11.1	32,804	0.03%
2023/06/28	18	44.80	13	44.65	44.30	5	32,764	0.02%
2023/06/27	45.8	44.58	24	44.38	44.50	21.8	32,815	0.07%
2023/06/26	193.2	46.24	9	45.82	45.55	184.2	32,644	0.56%	大買/鉅額交易
2023/06/21	56	48.61	37.1	48.33	48.80	18.9	32,215	0.06%
2023/06/20	13	47.26	12	47.14	46.90	1	31,953	0.00%
2023/06/19	25.1	46.99	52	46.88	46.65	-27	31,896	-0.08%
2023/06/16	27	48.42	27.3	48.04	47.70	-0.3	31,826	0.00%
2023/06/15	104	48.48	35	48.47	48.45	69	31,480	0.22%	大買/
2023/06/14	29.8	47.10	6	47.03	47.00	23.8	31,053	0.08%
2023/06/13	20	47.48	25.1	47.75	47.55	-5.1	30,911	-0.02%
2023/06/12	34.1	48.17	9.2	47.84	47.60	24.9	30,884	0.08%
2023/06/09	15.5	47.86	14	47.79	47.90	1.5	30,833	0.00%
2023/06/08	43.4	48.06	47	48.11	47.20	-3.6	30,866	-0.01%
2023/06/07	66.1	48.46	61	48.51	48.10	5.1	30,694	0.02%
2023/06/06	66.1	48.79	62.2	49.17	49.20	3.9	30,757	0.01%
2023/06/05	93	51.12	57.1	51.24	51.20	35.9	30,189	0.12%
2023/06/02	37.2	48.37	82	48.64	49.85	-44.8	29,311	-0.15%
2023/06/01	53	45.81	72.2	45.73	45.35	-19.2	28,629	-0.07%
2023/05/31	32	45.14	168.2	44.95	45.00	-136.2	27,799	-0.49%	大賣/鉅額交易
2023/05/30	22	44.25	6.1	43.94	43.60	15.9	27,272	0.06%
2023/05/29	164	44.46	61.2	44.23	44.05	102.8	27,500	0.37%	大買/鉅額交易
2023/05/26	33	42.70	34	42.61	42.15	-1	27,080	0.00%
2023/05/25	14	44.08	14	43.88	43.50	0	27,046	0.00%
2023/05/24	55	44.05	64	44.00	43.90	-9	27,509	-0.03%
2023/05/23	38	44.01	86	44.12	43.70	-48	28,127	-0.17%
2023/05/22	70	43.96	157.7	44.38	43.70	-87.7	27,785	-0.32%	大賣/
2023/05/19	137	42.63	86	43.43	42.50	51	26,995	0.19%	大買/
2023/05/18	20	41.28	45.3	41.98	42.20	-25.3	26,067	-0.10%
2023/05/17	5.5	40.20	7	40.38	39.95	-1.5	25,602	-0.01%
2023/05/16	11	39.25	12	39.27	39.25	-1	25,599	0.00%
2023/05/15	8	39.17	16	38.99	38.95	-8	25,739	-0.03%
2023/05/12	17	39.40	10	39.46	39.55	7	26,196	0.03%
2023/05/11	67	39.16	7	38.86	38.80	60	27,085	0.22%
2023/05/10	36.1	40.24	14	40.64	40.10	22.1	27,456	0.08%
2023/05/09	16.1	41.89	17	41.44	40.85	-1	28,203	0.00%
2023/05/08	14	42.33	56	42.67	42.55	-42	28,589	-0.15%
2023/05/05	31	41.73	11	41.35	41.70	20	28,955	0.07%
2023/05/04	54.1	41.77	26.2	42.01	42.25	27.9	29,544	0.09%
2023/05/03	27.3	42.38	12.1	42.54	42.10	15.2	30,042	0.05%
2023/05/02	26.1	43.01	38	43.18	43.20	-11.9	30,939	-0.04%
2023/04/28	42	43.27	39	43.26	42.30	3	31,074	0.01%
2023/04/27	28.1	43.28	38	43.35	43.45	-10	30,334	-0.03%
2023/04/26	32	42.35	54	42.48	42.75	-22	29,778	-0.07%
2023/04/25	53	43.51	79	43.67	43.00	-26	29,262	-0.09%
2023/04/24	64	44.54	71	44.77	45.50	-7	28,135	-0.02%
2023/04/21	111	44.10	111	43.83	43.60	0	27,259	0.00%	大買/大賣/
2023/04/20	170	44.79	198	44.93	44.10	-28	25,445	-0.11%	大買/大賣/
2023/04/19	28	41.96	151.1	42.43	43.60	-123.1	22,841	-0.54%	大賣/鉅額交易
2023/04/18	76.1	40.60	89	40.76	39.65	-12.9	21,741	-0.06%
2023/04/17	75	40.32	80.5	39.63	40.45	-5.5	21,293	-0.03%
2023/04/14	20.1	38.39	16.2	38.26	38.20	3.9	20,859	0.02%
2023/04/13	14.2	39.20	7	39.48	38.70	7.2	20,818	0.03%
2023/04/12	6	39.57	1.3	39.58	39.55	4.7	20,666	0.02%
2023/04/11	68	39.42	70	39.44	39.10	-2	20,577	-0.01%
2023/04/10	24	39.01	49.1	39.07	38.90	-25.1	20,426	-0.12%
2023/04/07	28	38.58	5.2	38.67	38.80	22.8	20,339	0.11%
2023/04/06	5	38.40	5	38.33	38.25	0	20,286	0.00%
2023/03/31	4	38.71	1	38.60	38.55	3	20,243	0.01%
2023/03/30	1.3	38.27	0	0.00	38.25	1.3	20,171	0.01%
2023/03/29	1	38.65	1	38.25	38.20	0	20,138	0.00%
2023/03/28	11.1	38.40	3	38.27	38.25	8.1	20,130	0.04%
2023/03/27	24	39.09	11	39.30	39.00	13	19,980	0.07%
2023/03/24	1.5	38.84	6	39.04	39.15	-4.5	19,905	-0.02%
2023/03/23	134	39.33	47	39.29	38.95	87	19,818	0.44%	大買/
2023/03/22	31	40.14	21	40.05	40.05	10	19,608	0.05%
2023/03/21	15	40.90	9	40.89	40.55	6	19,464	0.03%
2023/03/20	48	39.66	42	39.74	40.00	6	19,267	0.03%
2023/03/17	20.1	40.50	17	40.59	40.20	3.1	19,160	0.02%
2023/03/16	7	40.36	2	40.45	40.30	5	18,916	0.03%
2023/03/15	13	41.04	21	41.06	40.65	-8	18,713	-0.04%
2023/03/14	21	40.46	21	40.60	40.45	0	18,427	0.00%
2023/03/13	39	39.85	26	40.07	40.40	13	18,211	0.07%
2023/03/10	38	39.64	23.1	39.83	39.60	14.9	18,022	0.08%
2023/03/09	61.7	41.24	39.1	40.73	41.00	22.6	17,743	0.13%
2023/03/08	70	42.24	83.3	42.30	42.60	-13.3	17,033	-0.08%
2023/03/07	30.1	41.39	37	41.66	41.25	-6.9	16,222	-0.04%
2023/03/06	42.3	41.15	88.5	41.20	40.95	-46.2	15,670	-0.29%
2023/03/03	16	39.29	6	39.49	39.15	10	14,883	0.07%
2023/03/02	12.2	39.65	4	39.35	39.30	8.2	14,712	0.06%
2023/03/01	20.2	39.06	18.1	39.48	39.70	2.1	14,472	0.01%
2023/02/24	8.1	38.38	5	38.11	38.00	3.1	13,947	0.02%
2023/02/23	15.5	39.14	16	39.18	38.90	-0.5	13,626	0.00%
2023/02/22	72	39.45	46	39.55	39.25	26	13,325	0.20%
2023/02/21	27.1	39.02	112.2	39.34	41.35	-85.1	12,743	-0.67%	大賣/
2023/02/20	10	38.08	7	38.07	38.00	3	11,775	0.03%
2023/02/17	8	37.55	13	37.57	37.85	-5	11,738	-0.04%
2023/02/16	11	37.29	24	37.41	37.45	-13	11,607	-0.11%
2023/02/15	20	37.20	12.1	37.25	36.95	8	11,476	0.07%
2023/02/14	21	37.33	29	37.07	36.80	-8	11,304	-0.07%
2023/02/13	19	37.62	7	37.57	37.40	12	11,196	0.11%
2023/02/10	17	38.58	42	38.69	37.80	-25	11,041	-0.23%
2023/02/09	51	38.70	69.1	38.55	38.75	-18.1	10,531	-0.17%
2023/02/08	28	37.60	29	37.64	36.85	-1	9,585	-0.01%
2023/02/07	84	36.16	73	37.04	37.85	11	8,994	0.12%
2023/02/06	55.2	37.78	54	37.95	38.35	1.2	8,026	0.01%
2023/02/03	75.1	37.97	156	38.23	38.30	-81	7,409	-1.09%	大賣/
2023/02/02	28.1	36.90	60	37.32	38.00	-31.9	6,824	-0.47%
2023/02/01	25	35.90	77.2	35.97	36.45	-52.2	5,941	-0.88%
2023/01/31	51.2	34.16	101.6	34.81	35.20	-50.4	5,156	-0.98%	大賣/
2023/01/30	97.1	32.52	28.3	32.59	32.60	68.8	4,049	1.70%
2023/01/17	0	0.00	2	29.55	29.65	-2	3,594	-0.06%
2023/01/16	13.1	29.20	0	0.00	29.15	13.1	3,596	0.36%
2023/01/13	3	29.27	6	29.20	29.20	-3	3,613	-0.08%
2023/01/12	3	29.62	0	0.00	29.35	3	3,685	0.08%
2023/01/11	2	29.75	1	29.95	29.70	1	3,685	0.03%
2023/01/10	5	29.71	8	29.91	29.65	-3	3,701	-0.08%
2023/01/09	0	0.00	1	30.35	30.40	-1	3,687	-0.03%
2023/01/06	2	30.40	0	0.00	30.30	2	3,680	0.05%
2023/01/05	1	30.50	0	0.00	30.40	1	3,744	0.03%
2023/01/04	1	30.70	5	31.00	30.65	-4	3,743	-0.11%
2022/12/30	0	0.00	5	29.80	29.85	-5	3,717	-0.13%
2022/12/29	5.3	29.21	2	29.40	29.45	3.3	3,859	0.09%
2022/12/28	0	0.00	0.1	30.25	29.80	-0.1	3,871	0.00%
2022/12/27	0	0.00	1	30.45	30.35	-1	3,897	-0.03%
2022/12/26	1	30.60	0	0.00	30.30	1	3,913	0.03%
2022/12/21	0	0.00	1	30.25	30.00	-1	4,099	-0.02%
2022/12/20	3	30.10	3	30.70	29.75	0	4,113	0.00%
2022/12/19	1.1	30.44	2	30.40	30.40	-0.9	4,133	-0.02%
2022/12/16	2	30.45	1	30.65	30.10	1	4,159	0.03%
2022/12/15	2	31.15	7	31.15	31.00	-5	4,148	-0.12%
2022/12/14	4	30.70	10	30.77	30.85	-6	4,128	-0.15%
2022/12/13	1	30.30	16	30.60	30.35	-15	4,218	-0.36%
2022/12/12	0	0.00	26	29.85	30.25	-26	4,227	-0.61%
2022/12/09	7	30.30	7	30.26	30.05	0	4,290	0.00%
2022/12/08	1	29.90	0	0.00	29.90	1	4,284	0.02%
2022/12/07	5	30.32	4	30.01	29.90	1	4,285	0.02%
2022/12/06	11	30.88	2	30.32	30.20	9	4,259	0.21%
2022/12/05	27.2	31.11	23	31.06	31.10	4.2	4,283	0.10%
2022/12/02	21	31.03	5.8	31.05	30.90	15.2	4,236	0.36%
2022/12/01	1	30.65	24	30.45	30.35	-23	4,090	-0.56%
2022/11/30	0	0.00	6	30.11	30.00	-6	4,014	-0.15%
2022/11/29	1	29.80	0	0.00	30.15	1	4,026	0.02%
2022/11/28	0	0.00	9	29.85	29.80	-9	4,023	-0.22%
2022/11/25	2	30.08	4	30.16	29.85	-2	4,051	-0.05%
2022/11/24	0	0.00	10	29.73	29.95	-10	4,013	-0.25%
2022/11/23	0	0.00	1	29.30	29.35	-1	3,981	-0.03%
2022/11/22	10	29.40	6	29.40	29.30	4	4,025	0.10%
2022/11/21	2	29.75	0	0.00	29.65	2	4,037	0.05%
2022/11/18	11	29.98	2.4	29.72	29.60	8.6	4,047	0.21%
2022/11/17	25	30.39	0	30.45	30.05	25	4,006	0.62%
2022/11/16	22	30.27	31	29.98	29.90	-9	3,918	-0.23%
2022/11/15	20.1	30.24	17	30.19	30.40	3.1	3,853	0.08%
2022/11/14	10.1	29.50	11	29.49	29.55	-0.9	3,646	-0.02%
2022/11/11	2	29.45	9	29.22	29.15	-7	3,639	-0.19%
2022/11/10	1.1	29.07	12	29.15	29.05	-10.9	3,731	-0.29%
2022/11/09	3.2	29.55	11	29.64	29.45	-7.8	3,743	-0.21%
2022/11/08	17.1	29.54	11	29.49	29.50	6.1	3,698	0.16%
2022/11/07	8.2	29.65	7.3	29.65	29.55	0.9	3,673	0.02%
2022/11/04	11	29.75	33	29.70	29.85	-22	3,647	-0.60%
2022/11/03	1	28.45	17	29.00	29.00	-16	3,582	-0.45%
2022/11/02	6	28.68	8	28.73	28.75	-2	3,572	-0.06%
2022/11/01	1	28.45	4	28.03	28.40	-3	3,575	-0.08%
2022/10/28	4	27.41	8	27.49	27.40	-4	3,635	-0.11%
2022/10/27	17	27.78	6	27.87	27.85	11	3,700	0.30%
2022/10/26	20	27.74	3	27.88	27.60	17	3,758	0.45%
2022/10/25	1	27.45	2	27.65	27.65	-1	3,875	-0.03%
2022/10/24	1	27.65	0	0.00	27.40	1	4,217	0.02%
2022/10/20	24	27.57	7	27.78	27.30	17	4,225	0.40%
2022/10/18	1	28.10	6.1	28.15	28.25	-5.1	4,225	-0.12%
2022/10/17	7.1	27.43	3	27.55	27.80	4.1	4,251	0.10%
2022/10/14	1	28.05	22	28.17	28.15	-21	4,281	-0.49%
2022/10/13	21	27.49	13	27.30	27.20	8	4,332	0.19%
2022/10/12	2.2	28.55	0	0.00	28.70	2.2	4,314	0.05%
2022/10/11	5.1	28.86	5	28.70	28.75	0.1	4,388	0.00%
2022/10/06	5	29.73	9	29.83	29.85	-4	4,486	-0.09%
2022/10/05	3	28.93	1	29.15	28.90	2	4,372	0.05%
2022/10/04	0	0.00	2	28.65	28.75	-2	4,383	-0.05%
2022/10/03	2	27.95	0	0.00	28.00	2	4,462	0.05%
2022/09/30	7	27.96	1	27.55	28.15	6	4,609	0.13%
2022/09/29	2	28.58	20	28.48	28.20	-18	4,664	-0.39%
2022/09/28	30	27.99	19	28.21	27.75	11	4,663	0.24%
2022/09/27	1.1	28.20	0	0.00	28.20	1.1	4,600	0.02%
2022/09/26	16	28.47	13	28.38	27.80	3	4,633	0.07%
2022/09/23	0.1	29.79	3	29.50	29.50	-2.9	4,634	-0.06%
2022/09/22	0	29.80	0	0.00	29.95	0	4,673	0.00%
2022/09/21	0.1	30.22	5	30.33	30.05	-4.9	4,752	-0.10%
2022/09/20	14	30.24	10.2	30.04	30.30	3.9	4,883	0.08%
2022/09/19	6.1	29.25	5	29.30	28.85	1.1	4,809	0.02%
2022/09/16	0.3	29.82	22	30.10	29.60	-21.7	4,830	-0.45%
2022/09/15	15	29.77	10	30.01	29.55	5	4,799	0.10%
2022/09/14	5	29.05	3	29.27	29.45	2	4,721	0.04%
2022/09/13	3	29.33	3	29.32	29.20	0	4,755	0.00%
2022/09/12	14	29.29	11	29.32	29.30	3	4,786	0.06%
2022/09/07	1.1	28.01	0	0.00	28.10	1.1	4,776	0.02%
2022/09/06	21	28.56	1	28.50	28.50	20	4,865	0.41%
2022/09/05	3	28.93	1	28.95	28.85	2	4,866	0.04%
2022/09/02	1	29.45	0	0.00	29.45	1	4,858	0.02%
2022/09/01	3	29.75	0	0.00	29.55	3	4,867	0.06%
2022/08/31	10	29.94	1	30.50	30.30	9	4,882	0.18%
2022/08/30	8	29.55	0	0.00	29.55	8	4,830	0.17%
2022/08/29	3	29.42	3	29.57	29.50	0	4,860	0.00%
2022/08/26	5	30.65	0	0.00	30.60	5	4,817	0.10%
2022/08/25	1	30.70	0	0.00	30.70	1	4,802	0.02%
2022/08/23	5	30.30	6	30.25	30.35	-1	4,826	-0.02%
2022/08/19	1	30.50	0	0.00	30.55	1	4,798	0.02%
2022/08/18	0	30.50	1	30.55	30.50	-1	4,790	-0.02%
2022/08/17	25	30.34	19	30.37	30.25	6	4,779	0.13%
2022/08/16	0	0.00	2	31.20	31.20	-2	4,682	-0.04%
2022/08/15	6	30.94	14	31.17	31.25	-8	4,692	-0.17%
2022/08/12	1	30.50	0	0.00	30.50	1	4,800	0.02%
2022/08/11	0	0.00	4	30.49	30.30	-4	4,891	-0.08%
2022/08/10	4	30.40	5	30.31	30.30	-1	4,986	-0.02%
2022/08/08	3	29.23	0	0.00	29.70	3	4,982	0.06%
2022/08/05	11	29.92	0	0.00	29.95	11	4,964	0.22%
2022/08/04	24	29.56	4	29.75	29.90	20	4,959	0.40%
2022/08/03	13	30.66	0	0.00	30.50	13	4,927	0.26%
2022/08/02	16	31.25	4	31.40	31.35	12	4,893	0.25%
2022/08/01	5	32.15	14	32.28	31.95	-9	4,889	-0.18%
2022/07/29	47	30.87	44	31.10	31.90	3	4,757	0.06%
2022/07/28	6.1	30.55	5	30.52	30.40	1.1	4,468	0.02%
2022/07/27	3	30.28	0	0.00	30.60	3	4,453	0.07%
2022/07/26	2	30.25	0.1	30.50	30.10	1.9	4,433	0.04%
2022/07/25	1.1	31.10	0	0.00	31.00	1.1	4,395	0.02%
2022/07/22	0.1	31.40	18	31.93	31.35	-17.9	4,372	-0.41%
2022/07/21	0	0.00	11	31.65	31.75	-11	4,397	-0.25%
2022/07/20	0	0.00	1.1	31.61	31.20	-1.1	4,370	-0.03%
2022/07/19	0	0.00	2	31.40	31.50	-2	4,411	-0.05%
2022/07/18	3	31.37	2	31.20	31.05	1	4,407	0.02%
2022/07/15	12	30.68	13	31.13	31.10	-1	4,350	-0.02%
2022/07/14	1	29.80	1	30.75	30.90	0	4,320	0.00%
2022/07/13	0	0.00	8	30.19	30.00	-8	4,256	-0.19%
2022/07/12	11	29.49	0	0.00	29.25	11	4,282	0.26%
2022/07/11	8	30.52	7	30.79	30.20	1	4,322	0.02%
2022/07/08	0	30.05	45	30.09	30.30	-45	4,278	-1.05%
2022/07/07	9	28.60	4.1	28.70	28.90	4.9	4,186	0.12%
2022/07/06	14	28.61	20	28.70	28.60	-6	4,222	-0.14%
2022/07/05	1	28.00	108	27.94	28.10	-107	4,306	-2.48%	大賣/鉅額交易
2022/07/04	18.1	27.93	3	27.77	27.55	15.1	4,364	0.35%
2022/07/01	29	29.01	29	29.09	28.35	0	4,636	0.00%
2022/06/30	0	0.00	2	28.90	28.80	-2	4,741	-0.04%
2022/06/29	9	30.23	10	30.31	30.20	-1	4,745	-0.02%
2022/06/28	4	30.38	22	30.54	30.80	-18	4,778	-0.38%
2022/06/27	3	29.78	2	29.98	29.80	1	4,773	0.02%
2022/06/24	15	29.52	11	29.41	29.80	4	4,888	0.08%
2022/06/23	0	0.00	1.4	28.85	28.90	-1.4	4,897	-0.03%
2022/06/21	6	28.29	21	28.25	28.75	-15	5,190	-0.29%
2022/06/20	9	27.57	17	27.74	27.20	-8	5,300	-0.15%
2022/06/17	11	28.01	4	28.38	28.30	7	5,413	0.13%
2022/06/16	10.3	28.59	5	29.35	28.60	5.3	5,606	0.09%
2022/06/15	23	29.37	26	29.41	29.35	-3	5,699	-0.05%
2022/06/14	6	27.92	0	0.00	28.90	6	5,669	0.11%
2022/06/13	10	28.50	0	0.00	28.45	10	5,760	0.17%
2022/06/10	4	29.14	0	0.00	29.30	4	5,851	0.07%
2022/06/09	16	29.84	5	29.95	29.65	11	6,019	0.18%
2022/06/08	5	29.80	4	29.91	29.70	1	6,068	0.02%
2022/06/07	3.2	29.67	4	29.78	29.55	-0.8	6,206	-0.01%
2022/06/06	2	29.35	0	0.00	29.30	2	6,325	0.03%
2022/06/01	7	29.54	0	0.00	29.45	7	6,505	0.11%
2022/05/31	7	29.16	9	29.39	29.15	-2	6,659	-0.03%
2022/05/30	0	0.00	15	29.20	29.40	-15	6,732	-0.22%
2022/05/26	3	28.85	7	29.10	28.55	-4	6,779	-0.06%
2022/05/25	0	0.00	16	28.75	28.95	-16	6,813	-0.23%
2022/05/24	9	28.26	0	0.00	28.25	9	6,884	0.13%
2022/05/23	19.5	29.17	0	0.00	28.80	19.5	6,884	0.28%
2022/05/20	11	29.77	16	30.03	29.40	-5	6,919	-0.07%
2022/05/19	123	29.32	23	29.14	29.60	100	6,804	1.47%	大買/
2022/05/18	21	29.17	20	29.33	29.45	1	6,814	0.01%
2022/05/17	3	27.80	5	28.11	28.50	-2	6,817	-0.03%
2022/05/16	2	27.55	0	0.00	27.35	2	6,873	0.03%
2022/05/13	0	0.00	2	27.50	27.50	-2	6,923	-0.03%
2022/05/12	11.1	26.70	10	27.15	26.55	1.1	6,994	0.02%
2022/05/11	1	27.25	0	0.00	27.25	1	7,008	0.01%
2022/05/10	5	27.70	11	27.07	27.45	-6	7,051	-0.09%
2022/05/09	19	27.44	9	27.65	27.15	10	7,221	0.14%
2022/05/06	16	28.79	2.1	28.73	28.70	13.9	7,247	0.19%
2022/05/05	3	29.68	4	29.60	29.75	-1	7,312	-0.01%
2022/04/29	2	29.13	11	29.35	28.95	-9	7,451	-0.12%
2022/04/28	10	28.90	7	28.96	28.85	3	7,530	0.04%
2022/04/27	5	28.26	4	28.48	28.75	1	7,545	0.01%
2022/04/26	7.6	29.41	4	29.46	29.20	3.6	7,622	0.05%
2022/04/25	28.2	29.54	2	29.85	29.20	26.2	7,678	0.34%
2022/04/22	6	31.06	1	31.25	31.05	5	7,645	0.07%
2022/04/21	6	31.67	2	31.68	31.60	4	7,709	0.05%
2022/04/20	21	32.20	13	32.32	32.30	8	7,785	0.10%
2022/04/19	17	32.14	7	32.06	32.05	10	7,852	0.13%
2022/04/18	6	31.93	11	31.91	31.30	-5	8,049	-0.06%
2022/04/15	20	31.91	3	32.07	31.90	17	8,136	0.21%
2022/04/14	6	32.49	1	32.50	32.30	5	8,330	0.06%
2022/04/13	3	32.62	1	32.70	32.85	2	8,546	0.02%
2022/04/12	18	32.34	10	32.50	32.50	8	9,449	0.08%
2022/04/11	26	33.24	21	33.19	32.70	5	9,696	0.05%
2022/04/08	21	34.27	12	34.47	34.15	9	9,656	0.09%
2022/04/07	40	35.76	39	35.12	34.05	1	9,718	0.01%
2022/04/06	34	35.73	16	35.75	35.70	18	9,652	0.19%
2022/04/01	4	35.34	17	35.40	35.90	-13	9,998	-0.13%
2022/03/31	58	35.78	58	36.11	35.50	0	11,313	0.00%
2022/03/30	5	35.53	16	35.77	35.95	-11	12,911	-0.09%
2022/03/29	10	35.56	2	35.83	34.90	8	13,307	0.06%
2022/03/28	1	35.35	0	0.00	35.55	1	13,210	0.01%
2022/03/25	1	36.40	6	36.06	35.60	-5	13,187	-0.04%
2022/03/24	41	35.66	56	35.72	35.50	-15	13,079	-0.11%
2022/03/23	9	35.44	4	36.03	35.35	5	13,109	0.04%
2022/03/22	33	35.45	32.1	35.41	35.70	0.9	13,328	0.01%
2022/03/21	13	35.20	41	34.98	35.10	-28	13,991	-0.20%
2022/03/18	1	34.50	24	34.46	34.35	-23	14,029	-0.16%
2022/03/17	6	33.82	3	33.65	33.75	3	14,278	0.02%
2022/03/16	4	33.16	5	33.31	32.95	-1	14,679	-0.01%
2022/03/15	6	33.25	7	33.39	32.85	-1	14,651	-0.01%
2022/03/14	17	33.67	4	34.16	33.45	13	14,637	0.09%
2022/03/11	17	34.68	74	34.58	34.75	-57	14,521	-0.39%
2022/03/10	7	34.53	17	34.56	34.35	-10	14,539	-0.07%
2022/03/09	84	33.79	39	33.71	34.00	45	14,477	0.31%
2022/03/08	10	32.22	4	32.08	32.15	6	14,571	0.04%
2022/03/07	18	33.15	22	33.46	33.00	-4	14,967	-0.03%
2022/03/04	20	34.82	20	35.03	34.40	0	15,099	0.00%
2022/03/03	9	34.43	12	34.43	34.25	-3	15,121	-0.02%
2022/03/02	1	33.40	1	33.60	33.60	0	15,242	0.00%
2022/03/01	4	33.78	3	33.90	33.85	1	15,363	0.01%
2022/02/25	24	33.56	22	33.52	33.25	2	15,621	0.01%
2022/02/24	39	33.80	28	33.36	33.30	11	15,743	0.07%
2022/02/23	1	34.40	4	34.35	34.60	-3	15,845	-0.02%
2022/02/22	27	33.88	15	34.29	34.20	12	16,268	0.07%
2022/02/21	1	35.25	2	35.23	35.20	-1	16,631	-0.01%
2022/02/18	4	35.45	0	0.00	35.55	4	17,442	0.02%
2022/02/17	18	34.93	24.5	34.98	34.95	-6.5	17,780	-0.04%
2022/02/16	34	34.75	12	34.84	34.85	22	18,411	0.12%
2022/02/15	0	0.00	5	34.30	33.90	-5	18,703	-0.03%
2022/02/14	6	33.68	0	0.00	33.60	6	19,805	0.03%
2022/02/11	14	34.67	7	34.76	34.50	7	21,027	0.03%
2022/02/10	11	34.80	15.1	34.79	34.80	-4.1	21,483	-0.02%
2022/02/09	10	35.18	40	35.33	35.10	-30	21,905	-0.14%
2022/02/08	1	34.20	30	34.60	34.75	-29	22,079	-0.13%
2022/02/07	12	33.15	27	33.47	33.95	-15	22,587	-0.07%
2022/01/26	20	31.83	29	32.02	31.95	-9	22,967	-0.04%
2022/01/25	56	32.45	63	32.23	32.10	-7	23,820	-0.03%
2022/01/24	26	32.49	33	32.75	32.80	-7	24,747	-0.03%
2022/01/21	57	33.54	42.1	33.33	33.40	15	26,168	0.06%
2022/01/20	15	34.10	9	34.09	34.10	6	27,583	0.02%
2022/01/19	9	34.55	1	34.60	34.10	8	28,672	0.03%
2022/01/18	53	34.26	42	34.02	34.10	11	29,621	0.04%
2022/01/17	90.1	34.38	84	34.56	34.60	6.1	29,597	0.02%
2022/01/14	39	33.19	32	33.30	33.55	7	29,550	0.02%
2022/01/13	56	34.07	79	34.04	34.00	-23	29,675	-0.08%
2022/01/12	63	34.57	74	34.36	34.30	-11	29,584	-0.04%
2022/01/11	78.3	35.08	77	34.49	34.50	1.3	29,498	0.00%
2022/01/10	30	35.59	22	35.76	35.75	8	29,286	0.03%
2022/01/07	83.4	36.56	64	36.27	36.25	19.4	29,165	0.07%
2022/01/06	41	37.26	18	37.41	37.35	23	28,931	0.08%
2022/01/05	147	38.10	99	37.52	37.15	48	28,728	0.17%	大買/
2022/01/04	35	36.71	36	37.01	37.10	-1	27,826	0.00%
2022/01/03	40.2	36.20	44.5	36.06	35.95	-4.3	27,520	-0.02%
2021/12/30	14.3	36.62	16	36.60	36.60	-1.8	27,480	-0.01%
2021/12/29	52	36.73	43	36.83	36.65	9	27,441	0.03%
2021/12/28	42.3	37.31	64	37.22	36.90	-21.7	27,314	-0.08%
2021/12/27	173.5	37.85	62	37.87	37.60	111.5	27,062	0.41%	大買/鉅額交易
2021/12/24	53	38.03	121.2	38.69	39.95	-68.2	26,024	-0.26%	大賣/
2021/12/23	99	36.26	132	36.56	36.35	-33	24,424	-0.14%	大賣/
2021/12/22	4	35.05	2	35.40	35.20	2	24,030	0.01%
2021/12/21	18	34.94	24	34.88	35.15	-6	24,146	-0.02%
2021/12/20	30	34.92	40	35.35	35.30	-10	24,258	-0.04%
2021/12/17	36.2	35.13	6	35.20	35.20	30.2	24,494	0.12%
2021/12/16	21	35.97	73.8	36.04	36.00	-52.8	25,278	-0.21%
2021/12/15	147	36.00	97	35.80	35.00	50	25,333	0.20%	大買/
2021/12/14	39	35.41	40.2	35.80	35.60	-1.2	24,657	0.00%
2021/12/13	56	35.84	37	35.81	35.50	19	24,521	0.08%
2021/12/10	19	35.40	54	35.54	36.00	-35	24,219	-0.14%
2021/12/09	6	34.08	5	34.40	34.00	1	23,755	0.00%
2021/12/08	10.2	33.93	46	33.89	33.80	-35.8	23,674	-0.15%
2021/12/07	41.1	33.78	8	33.56	33.55	33.1	23,573	0.14%
2021/12/06	18	33.87	13	33.81	33.80	5	23,497	0.02%
2021/12/03	9	33.16	9	33.12	33.15	0	23,397	0.00%
2021/12/02	25.1	32.72	15.2	32.62	32.35	9.9	23,306	0.04%
2021/12/01	34.1	32.75	20	33.02	33.25	14.1	23,147	0.06%
2021/11/30	38	35.46	33	35.52	35.00	5	22,756	0.02%
2021/11/29	12	34.02	10	34.17	34.50	2	22,557	0.01%
2021/11/26	21	34.25	116	34.60	34.40	-95	22,383	-0.42%	大賣/
2021/11/25	84	34.67	37.2	34.61	34.40	46.9	22,180	0.21%
2021/11/24	43.2	35.06	81	34.93	34.75	-37.8	22,068	-0.17%
2021/11/23	5	35.19	2	35.35	35.20	3	21,840	0.01%
2021/11/22	53	35.81	32	35.54	35.40	21	21,725	0.10%
2021/11/19	46	35.91	181	35.47	35.90	-135	21,562	-0.63%	大賣/鉅額交易
2021/11/18	88	36.32	104	36.25	36.00	-16	21,120	-0.08%	大賣/
2021/11/17	195	38.41	93	37.84	37.30	102	20,685	0.49%	大買/鉅額交易
2021/11/16	124.1	36.85	141	36.63	37.25	-16.9	19,849	-0.09%	大買/大賣/
2021/11/15	287	37.80	174	37.63	37.25	113	19,423	0.58%	大買/大賣/鉅額交易
2021/11/12	81	35.82	80	35.75	35.85	1	18,705	0.01%
2021/11/11	170.1	37.20	142.1	37.07	36.25	28	18,338	0.15%	大買/大賣/
2021/11/10	157.2	37.04	243.1	36.72	37.10	-85.9	17,216	-0.50%	大買/大賣/
2021/11/09	84.3	34.94	100	35.17	34.90	-15.8	15,946	-0.10%
2021/11/08	70.2	34.41	49	34.50	34.70	21.2	15,597	0.14%
2021/11/05	41	33.76	53	33.97	34.25	-12	15,295	-0.08%
2021/11/04	56.1	34.31	101.3	34.52	34.40	-45.2	14,950	-0.30%	大賣/
2021/11/03	46	33.63	41	33.79	33.30	5	14,421	0.03%
2021/11/02	122.1	34.62	150	34.42	33.10	-27.9	14,291	-0.20%	大買/大賣/
2021/11/01	81	35.92	104.1	35.82	36.30	-23.1	13,606	-0.17%	大賣/
2021/10/29	158	34.11	171	34.03	34.60	-13	12,750	-0.10%	大買/大賣/
2021/10/28	95.1	32.54	65	32.21	32.20	30.1	11,254	0.27%
2021/10/27	30	30.35	120	31.26	31.95	-90	9,770	-0.92%	大賣/
2021/10/26	42	29.78	172	30.20	29.05	-130	8,702	-1.49%	大賣/鉅額交易
2021/10/25	6	28.37	27	28.39	28.45	-21	7,660	-0.27%
2021/10/22	2	27.85	0	0.00	27.95	2	7,743	0.03%
2021/10/21	48	28.37	68	28.37	28.00	-20	8,139	-0.25%
2021/10/20	0	0.00	1	27.50	27.55	-1	7,934	-0.01%
2021/10/19	1	27.40	6.1	27.43	27.35	-5.1	7,935	-0.06%
2021/10/18	3	26.92	1	27.00	26.95	2	7,912	0.03%
2021/10/15	15	26.80	10	26.85	26.80	5	7,937	0.06%
2021/10/14	18	26.60	0	0.00	26.45	18	7,930	0.23%
2021/10/13	19.1	26.75	6	26.85	26.60	13.1	7,905	0.17%
2021/10/12	12	27.50	2	27.55	27.25	10	7,841	0.13%
2021/10/08	15	28.07	9	28.30	28.05	6	7,779	0.08%
2021/10/07	6	27.89	11	28.01	28.55	-5	7,768	-0.06%
2021/10/06	38	28.07	22	27.75	27.50	16	7,741	0.21%
2021/10/05	10	28.11	26	28.31	28.30	-16	7,721	-0.21%
2021/10/04	37	28.79	34	28.89	28.80	3	7,622	0.04%
2021/10/01	21	28.76	46	28.76	28.50	-25	7,383	-0.34%
2021/09/30	61	28.66	76	28.53	28.45	-15	7,122	-0.21%
2021/09/29	42	28.36	8	28.35	28.25	34	7,123	0.48%
2021/09/28	11	28.35	4	28.53	28.75	7	7,226	0.10%
2021/09/27	23	28.44	27	28.36	28.10	-4	7,833	-0.05%
2021/09/24	16	29.08	36	28.97	28.90	-20	8,042	-0.25%
2021/09/23	120	29.51	174.6	29.02	29.35	-54.6	7,733	-0.71%	大買/大賣/
2021/09/22	34.5	28.39	34	28.50	29.40	0.5	6,798	0.01%
2021/09/17	17	27.96	23	27.85	27.90	-6	6,444	-0.09%
2021/09/16	4	27.60	5	27.92	27.25	-1	6,417	-0.02%
2021/09/15	10	27.49	6	27.30	27.35	4	6,317	0.06%
2021/09/14	0	0.00	27	27.02	26.95	-27	6,255	-0.43%
2021/09/13	3	26.82	11	26.75	26.80	-8	6,254	-0.13%
2021/09/10	0	26.55	1	26.60	26.55	-1	6,269	-0.02%
2021/09/09	0	0.00	2	26.45	26.50	-2	6,291	-0.03%
2021/09/08	8	26.33	0	0.00	26.30	8	6,296	0.13%
2021/09/07	3	26.87	0.2	27.05	26.95	2.8	6,297	0.04%
2021/09/06	34	27.40	2	27.80	26.80	32	6,296	0.51%
2021/09/03	0	0.00	54	27.26	27.25	-54	6,211	-0.87%
2021/09/02	2	26.73	11	27.11	26.55	-9	6,134	-0.15%
2021/09/01	2	26.90	0	0.00	27.25	2	6,095	0.03%
2021/08/31	0	0.00	2	26.70	26.85	-2	6,072	-0.03%
2021/08/30	10	27.25	10	26.88	26.80	0	6,089	0.00%
2021/08/27	15	26.83	39	26.71	26.60	-24	6,056	-0.40%
2021/08/26	47	26.53	23	26.65	26.55	24	6,004	0.40%
2021/08/25	4	26.15	8	26.37	26.70	-4	5,983	-0.07%
2021/08/24	1	26.00	0	0.00	25.90	1	5,981	0.02%
2021/08/23	16	26.04	0	0.00	26.10	16	6,001	0.27%
2021/08/20	8	25.57	1	25.70	25.50	7	6,031	0.12%
2021/08/19	46	25.53	1	26.15	25.30	45	6,012	0.75%
2021/08/18	17	25.51	8	25.88	26.40	9	6,042	0.15%
2021/08/17	2	26.13	2	26.50	26.00	0	6,029	0.00%
2021/08/16	41	26.22	0	0.00	26.45	41	6,022	0.68%
2021/08/13	4	27.05	0	0.00	27.00	4	5,997	0.07%
2021/08/12	54	27.78	81	27.46	27.30	-27	5,980	-0.45%
2021/08/11	60	27.56	32	27.85	27.90	28	5,844	0.48%
2021/08/10	33	27.28	3	27.62	27.25	30	5,705	0.53%
2021/08/09	13	28.10	40	27.96	27.80	-27	5,752	-0.47%
2021/08/06	27	28.43	49	28.29	28.45	-22	5,749	-0.38%
2021/08/05	23	27.81	4	27.76	27.50	19	5,460	0.35%
2021/08/04	7	27.46	42	27.85	28.05	-35	5,397	-0.65%
2021/08/03	0	0.00	1	27.05	26.85	-1	5,384	-0.02%
2021/08/02	3	26.87	1	27.10	27.10	2	5,506	0.04%
2021/07/30	4	27.05	11	27.01	26.95	-7	5,531	-0.13%
2021/07/29	25	27.44	1	27.30	27.05	24	5,629	0.43%
2021/07/28	27	27.15	5	26.82	27.50	22	5,589	0.39%
2021/07/27	51	28.12	126	28.00	28.30	-75	5,543	-1.35%	大賣/
2021/07/26	2	26.70	22	26.82	26.80	-20	5,184	-0.39%
2021/07/23	6	26.25	0	0.00	26.30	6	5,234	0.11%
2021/07/22	2	26.15	2	26.10	26.10	0	5,367	0.00%
2021/07/21	40	25.95	2	26.20	25.90	38	5,396	0.70%
2021/07/20	19	26.41	0	0.00	26.45	19	5,393	0.35%
2021/07/19	6	26.95	13	27.13	26.95	-7	5,420	-0.13%
2021/07/16	15	26.97	6	26.97	26.85	9	5,517	0.16%
2021/07/15	7	26.62	2	26.75	26.75	5	5,614	0.09%
2021/07/14	36	26.84	2	26.73	26.50	34	5,657	0.60%
2021/07/13	26	27.15	25	27.65	27.15	1	5,649	0.02%
2021/07/12	44	27.31	27.5	27.38	27.55	16.5	5,613	0.29%
2021/07/09	33	26.86	2	26.95	26.85	31	5,555	0.56%
2021/07/08	19	27.43	0.2	27.50	27.25	18.8	5,633	0.33%
2021/07/07	4	27.35	1	27.40	27.35	3	5,739	0.05%
2021/07/06	32	28.02	7	28.16	27.90	25	5,753	0.43%
2021/07/05	46	29.05	41.2	29.08	28.85	4.8	5,841	0.08%
2021/07/02	42.2	28.70	66	28.84	28.90	-23.8	5,701	-0.42%
2021/07/01	22	27.19	86.1	27.35	27.50	-64.1	5,185	-1.24%
2021/06/30	16.1	25.95	7	25.89	26.00	9.1	5,396	0.17%
2021/06/29	16	25.99	3	25.95	25.85	13	5,802	0.22%
2021/06/28	36	26.39	0	0.00	26.25	36	5,815	0.62%
2021/06/25	31	27.66	12	27.68	27.70	19	5,871	0.32%
2021/06/24	9	27.20	4	27.30	27.15	5	5,800	0.09%
2021/06/23	1	27.10	0	0.00	27.15	1	5,794	0.02%
2021/06/22	2	26.80	74	27.12	26.80	-72	5,881	-1.22%
2021/06/21	75	26.63	2	26.70	26.55	73	5,896	1.24%
2021/06/18	4	27.04	0	0.00	27.00	4	5,929	0.07%
2021/06/17	15	27.21	0	0.00	27.25	15	5,971	0.25%
2021/06/16	3	27.18	1.2	27.24	27.15	1.8	6,019	0.03%
2021/06/15	3	27.20	1.1	27.20	27.15	1.9	6,030	0.03%
2021/06/11	10	27.00	0	0.00	26.85	10	6,058	0.17%
2021/06/10	0	0.00	2	26.80	26.80	-2	6,081	-0.03%
2021/06/09	1	26.65	0	0.00	26.60	1	6,117	0.02%
2021/06/07	5	25.94	6	26.63	26.50	-1	6,237	-0.02%
2021/06/04	5	26.49	0	0.00	26.30	5	6,241	0.08%
2021/06/03	8	26.81	0	0.00	26.85	8	6,280	0.13%
2021/06/02	13	26.78	26	26.92	26.80	-13	6,332	-0.21%
2021/06/01	2	26.60	22	26.66	26.65	-20	6,455	-0.31%
2021/05/31	2	26.58	1	26.50	26.40	1	6,475	0.02%
2021/05/28	6	26.36	7	26.31	26.35	-1	6,488	-0.01%
2021/05/27	2	25.45	0	0.00	26.10	2	6,493	0.03%
2021/05/26	3.2	25.75	1	25.80	25.70	2.2	6,527	0.03%
2021/05/25	3.1	25.80	2	25.95	25.75	1.1	6,504	0.02%
2021/05/24	2	25.85	6	25.19	25.75	-4	6,556	-0.06%
2021/05/21	2	25.48	8	25.48	25.50	-6	6,611	-0.09%
2021/05/20	1	24.90	4	25.00	25.15	-3	6,854	-0.04%
2021/05/19	7	25.03	10	25.10	25.05	-3	6,914	-0.04%
2021/05/18	11	24.11	37	24.76	24.80	-26	6,952	-0.37%
2021/05/17	70	22.84	24	22.76	23.00	46	6,981	0.66%
2021/05/14	18	25.29	20	25.39	24.80	-2	6,950	-0.03%
2021/05/13	59	25.16	57	25.29	25.05	2	7,022	0.03%
2021/05/12	50.1	25.45	6	25.64	25.45	44.1	6,988	0.63%
2021/05/11	77.2	27.17	10	26.79	26.55	67.2	6,855	0.98%
2021/05/10	55	28.50	39	28.48	28.25	16	6,814	0.23%
2021/05/07	10	29.10	7	28.94	28.95	3	6,742	0.04%
2021/05/06	9	28.59	24.2	28.63	29.05	-15.2	6,726	-0.23%
2021/05/05	4.1	27.45	46	27.35	27.20	-41.9	6,620	-0.63%
2021/05/04	46.1	27.32	1	26.80	27.20	45.1	6,710	0.67%
2021/05/03	34	28.78	1	28.85	28.50	33	6,635	0.50%
2021/04/29	9	29.51	6	30.06	29.45	3	6,620	0.05%
2021/04/28	25	29.68	9	29.98	29.90	16	6,596	0.24%
2021/04/27	5	29.16	3.5	29.20	29.10	1.5	6,536	0.02%
2021/04/26	9	29.06	3	29.10	29.05	6	6,546	0.09%
2021/04/23	6	29.01	0	0.00	29.05	6	6,574	0.09%
2021/04/22	62	29.29	6	29.80	29.05	56	6,618	0.85%
2021/04/21	7	29.99	27	30.14	29.95	-20	6,558	-0.30%
2021/04/20	1	29.40	2.6	29.45	29.65	-1.6	6,499	-0.02%
2021/04/19	11	29.50	6	29.51	29.45	5	6,594	0.08%
2021/04/16	4	29.20	2	29.23	29.25	2	6,646	0.03%
2021/04/15	2	29.20	7	29.11	29.05	-5	6,984	-0.07%
2021/04/14	52	28.67	5	28.94	28.95	47	7,744	0.61%
2021/04/13	16	29.93	9	29.81	29.25	7	7,860	0.09%
2021/04/12	13	30.15	16	30.23	30.15	-3	7,837	-0.04%
2021/04/09	30.1	30.25	29.1	30.36	30.10	1	7,846	0.01%
2021/04/08	16.4	30.99	169	31.01	30.95	-152.6	7,669	-1.99%	大賣/鉅額交易
2021/04/07	21	31.27	13	31.13	31.30	8	7,565	0.11%
2021/04/06	63	31.27	64	30.78	31.35	-1	7,343	-0.01%
2021/04/01	119	29.92	33.1	29.74	29.90	85.9	6,835	1.26%	大買/
2021/03/31	0	0.00	13	29.05	28.95	-13	6,472	-0.20%
2021/03/30	10	29.19	34	29.14	29.15	-24	6,609	-0.36%
2021/03/29	14	28.65	1	28.60	28.65	13	6,537	0.20%
2021/03/25	22	28.99	20	29.05	28.70	2	6,643	0.03%
2021/03/24	2	28.58	0	0.00	28.60	2	6,640	0.03%
2021/03/23	0	0.00	15	28.85	28.75	-15	6,679	-0.22%
2021/03/22	21	29.05	13	29.04	29.20	8	6,663	0.12%
2021/03/19	20	28.79	15	28.83	28.90	5	6,684	0.07%
2021/03/18	6	28.66	0	0.00	28.70	6	6,677	0.09%
2021/03/17	9	28.57	2	28.55	28.65	7	6,757	0.10%
2021/03/16	0	0.00	1	28.45	28.40	-1	6,885	-0.01%
2021/03/15	8	28.35	0	0.00	28.35	8	6,999	0.11%
2021/03/12	15	28.73	21	28.65	28.55	-6	7,075	-0.08%
2021/03/11	5	28.56	4	28.41	28.70	1	7,383	0.01%
2021/03/10	9	28.61	1	28.55	28.55	8	7,414	0.11%
2021/03/08	1	28.95	0	0.00	28.95	1	7,746	0.01%
2021/03/05	38	28.93	12.1	28.70	29.30	25.9	7,831	0.33%
2021/03/04	1	28.65	0	0.00	28.75	1	7,950	0.01%
2021/03/03	1	28.65	1	28.65	28.75	0	8,118	0.00%
2021/03/02	0	0.00	26	28.85	28.90	-26	8,466	-0.31%
2021/02/26	34	29.01	20	28.85	29.30	14	9,090	0.15%
2021/02/25	0	0.00	33.5	29.51	29.40	-33.5	9,524	-0.35%
2021/02/24	10	29.44	1	30.00	29.30	9	9,629	0.09%
2021/02/23	2.1	29.60	1	29.80	29.70	1.1	9,582	0.01%
2021/02/22	35.1	30.19	13	30.09	30.10	22.1	9,545	0.23%
2021/02/19	4	29.13	13	29.12	29.75	-9	9,340	-0.10%
2021/02/18	25	29.03	1	29.20	29.15	24	9,323	0.26%
2021/02/17	1	29.00	1	28.80	28.95	0	9,339	0.00%
2021/02/05	37	28.78	11	28.81	28.85	26	9,308	0.28%
2021/02/04	16	29.23	4	29.09	29.10	12	9,358	0.13%
2021/02/03	0	0.00	2	28.73	28.50	-2	9,326	-0.02%
2021/02/02	11	27.95	4	28.08	28.20	7	9,438	0.07%
2021/02/01	21	27.52	5	27.75	27.90	16	9,682	0.17%
2021/01/29	31	28.54	0	0.00	28.20	31	9,673	0.32%
2021/01/28	1	28.80	0	0.00	28.80	1	9,829	0.01%
2021/01/27	9	28.96	5	29.07	29.15	4	9,855	0.04%
2021/01/26	1	29.40	12	28.98	28.85	-11	9,887	-0.11%
2021/01/25	1	28.30	3	28.47	28.40	-2	9,849	-0.02%
2021/01/22	14	28.20	11	28.28	28.60	3	9,901	0.03%
2021/01/21	16	28.28	20.2	27.93	27.95	-4.2	9,941	-0.04%
2021/01/20	20	28.80	0	0.00	28.20	20	10,007	0.20%
2021/01/19	23	29.45	4	29.58	29.20	19	9,997	0.19%
2021/01/18	2	29.13	12	28.88	29.15	-10	10,064	-0.10%
2021/01/15	11	29.26	0	0.00	28.80	11	10,122	0.11%
2021/01/14	2	29.25	11	29.49	29.55	-9	10,154	-0.09%
2021/01/13	6	29.09	5	29.13	29.05	1	10,198	0.01%
2021/01/12	23	29.22	5	29.30	29.00	18	10,221	0.18%
2021/01/11	2	29.60	1	29.60	29.65	1	10,156	0.01%
2021/01/08	17	30.18	29	30.01	30.20	-12	10,271	-0.12%
2021/01/07	38	30.95	35	30.71	31.25	3	10,264	0.03%
2021/01/06	6	29.51	14	29.60	29.45	-8	10,401	-0.08%
2021/01/05	8	29.53	5	29.57	29.50	3	10,848	0.03%
2021/01/04	4	29.33	5	29.39	29.30	-1	10,806	-0.01%
2020/12/31	2	29.00	3	29.00	28.95	-1	10,719	-0.01%
2020/12/30	0	0.00	31	29.09	29.00	-31	10,720	-0.29%
2020/12/29	2	29.03	1	29.05	28.85	1	10,861	0.01%
2020/12/28	8	28.85	7	28.89	29.05	1	10,807	0.01%
2020/12/25	3	28.97	13	28.80	28.85	-10	10,741	-0.09%
2020/12/24	13	29.16	25	28.85	29.05	-12	10,699	-0.11%
2020/12/23	10	28.30	11	28.44	28.45	-1	10,545	-0.01%
2020/12/22	0	0.00	7	27.97	27.80	-7	10,587	-0.07%
2020/12/21	19	28.04	12	28.10	28.20	7	10,567	0.07%
2020/12/18	1	27.95	5	27.85	28.00	-4	10,552	-0.04%
2020/12/17	6	28.51	2	28.30	28.30	4	10,550	0.04%
2020/12/16	5	28.50	4	28.40	28.50	1	10,647	0.01%
2020/12/15	2	28.13	7	28.16	28.05	-5	10,752	-0.05%
2020/12/14	2	28.73	0	0.00	28.75	2	10,775	0.02%
2020/12/11	4	28.86	9	28.34	28.55	-5	10,797	-0.05%
2020/12/10	21	29.17	12	29.17	28.95	9	10,799	0.08%
2020/12/09	12	29.56	8	29.54	29.45	4	10,678	0.04%
2020/12/08	4	29.80	8	29.71	29.65	-4	10,686	-0.04%
2020/12/07	16.1	30.41	43	30.23	30.10	-26.9	10,646	-0.25%
2020/12/04	0.1	29.70	9	29.53	29.55	-8.9	10,389	-0.09%
2020/12/03	12	29.79	6	29.67	29.65	6	10,475	0.06%
2020/12/02	4.5	29.78	18	29.45	29.35	-13.5	10,456	-0.13%
2020/12/01	4	29.25	1	29.25	29.25	3	10,437	0.03%
2020/11/30	8	29.51	15	29.41	29.55	-7	10,438	-0.07%
2020/11/27	11	29.00	32	29.00	28.90	-21	10,370	-0.20%
2020/11/26	34	28.81	26	29.06	28.60	8	10,410	0.08%
2020/11/25	52	28.97	58	29.04	28.70	-6	10,293	-0.06%
2020/11/24	28	27.62	55	27.85	28.00	-27	9,916	-0.27%
2020/11/23	7	26.81	32	26.88	27.05	-25	10,531	-0.24%
2020/11/20	2	26.45	2	26.50	26.50	0	10,995	0.00%
2020/11/19	3	26.45	22	26.45	26.35	-19	11,881	-0.16%
2020/11/18	4	26.35	22	26.21	26.40	-18	12,277	-0.15%
2020/11/17	11	26.43	9	26.39	26.30	2	12,330	0.02%
2020/11/16	6	26.62	4	26.51	26.50	2	12,539	0.02%
2020/11/13	1	26.80	29	26.74	26.70	-28	12,918	-0.22%
2020/11/12	9	26.80	9	26.97	26.70	0	12,992	0.00%
2020/11/11	3	26.72	10	26.89	27.00	-7	13,063	-0.05%
2020/11/10	13	26.69	1	26.85	26.60	12	13,212	0.09%
2020/11/09	3	27.30	6	27.33	27.25	-3	13,237	-0.02%
2020/11/06	5	26.88	5	26.87	26.95	0	13,109	0.00%
2020/11/05	18	27.20	16	27.11	27.05	2	13,502	0.01%
2020/11/04	4	26.75	8	26.84	26.70	-4	14,041	-0.03%
2020/11/03	27	26.72	3	26.82	26.65	24	14,123	0.17%
2020/11/02	3	25.93	12	26.05	26.25	-9	14,129	-0.06%
2020/10/30	16	26.61	23	26.59	26.10	-7	14,159	-0.05%
2020/10/29	26	26.33	10	26.46	26.60	16	14,257	0.11%
2020/10/28	4	27.06	14	26.88	26.80	-10	14,356	-0.07%
2020/10/27	5	26.70	10	26.82	26.65	-5	14,261	-0.04%
2020/10/26	14	27.13	36	27.05	27.00	-22	14,253	-0.15%
2020/10/23	43	26.96	16	27.01	26.80	27	14,219	0.19%
2020/10/22	28	26.79	37	26.94	26.65	-9	14,153	-0.06%
2020/10/21	27	26.68	28	26.92	26.60	-1	14,090	-0.01%
2020/10/20	2	26.63	6	26.45	26.55	-4	14,113	-0.03%
2020/10/19	20	26.49	0	0.00	26.40	20	14,127	0.14%
2020/10/16	20	26.65	10	26.96	26.30	10	14,211	0.07%
2020/10/15	14	27.08	52	27.03	26.70	-38	14,127	-0.27%
2020/10/14	125	27.57	91.4	27.58	27.35	33.6	13,843	0.24%	大買/
2020/10/13	53	26.40	103	26.17	26.85	-50	13,162	-0.38%	大賣/
2020/10/12	1	25.35	25	25.31	25.40	-24	12,871	-0.19%
2020/10/08	3	25.20	5	25.24	25.15	-2	13,148	-0.02%
2020/10/07	5	24.90	32	25.15	25.15	-27	13,411	-0.20%
2020/10/06	5	25.12	8	25.01	25.20	-3	13,424	-0.02%
2020/09/30	1	24.05	3	23.98	23.95	-2	13,412	-0.01%
2020/09/29	1	23.90	5	23.90	23.85	-4	13,506	-0.03%
2020/09/28	0	0.00	0.3	24.20	24.00	-0.3	13,556	0.00%
2020/09/25	37	23.77	8	23.44	23.30	29	13,669	0.21%
2020/09/24	28	24.09	1	24.15	24.05	27	13,606	0.20%
2020/09/23	25	24.64	0	0.00	24.65	25	13,637	0.18%
2020/09/22	6	24.95	0	0.00	24.90	6	13,792	0.04%
2020/09/21	5	25.80	2	26.30	25.55	3	13,707	0.02%
2020/09/18	1	25.85	2	25.85	25.85	-1	13,614	-0.01%
2020/09/17	5	25.48	8	25.46	25.40	-3	13,518	-0.02%
2020/09/16	0	0.00	5	25.24	25.15	-5	13,427	-0.04%
2020/09/15	3	25.23	3	25.20	25.35	0	13,387	0.00%
2020/09/14	3	24.47	11	24.75	24.70	-8	13,326	-0.06%
2020/09/11	1	24.30	3	25.10	24.30	-2	13,291	-0.02%
2020/09/10	9	25.03	2	25.33	25.05	7	13,146	0.05%
2020/09/09	5	25.20	13	25.18	25.30	-8	13,065	-0.06%
2020/09/08	10	25.91	11	25.84	25.65	-1	12,970	-0.01%
2020/09/07	14	25.75	39	25.89	25.60	-25	12,800	-0.20%
2020/09/04	4	25.16	1	25.30	25.40	3	12,613	0.02%
2020/09/03	11	25.34	11	25.32	25.30	0	12,470	0.00%
2020/09/02	33	25.59	3	25.87	25.50	30	12,328	0.24%
2020/09/01	21	25.35	25	25.32	25.25	-4	12,153	-0.03%
2020/08/31	1	25.90	44	25.87	25.85	-43	11,924	-0.36%
2020/08/28	17	26.16	11	26.25	26.20	6	11,663	0.05%
2020/08/27	70	26.49	45	26.84	26.30	25	11,390	0.22%
2020/08/26	53	25.86	35.3	25.84	25.65	17.7	10,297	0.17%
2020/08/25	55	25.43	54	25.69	26.40	1	9,697	0.01%
2020/08/24	15	24.90	24	24.64	24.95	-9	8,780	-0.10%
2020/08/21	29	23.78	29	23.84	24.00	0	8,376	0.00%
2020/08/20	58	23.48	30	23.47	23.40	28	8,269	0.34%
2020/08/19	42	25.58	12	25.47	25.45	30	7,991	0.38%
2020/08/18	6	24.45	7	24.64	24.80	-1	7,530	-0.01%
2020/08/17	7	24.89	2	24.83	24.70	5	7,421	0.07%
2020/08/14	16	24.85	25	24.54	24.85	-9	7,251	-0.12%
2020/08/13	5	24.23	16	24.30	24.00	-11	7,003	-0.16%
2020/08/12	6	24.54	8	24.48	24.55	-2	6,865	-0.03%
2020/08/11	6	24.83	17	24.81	24.80	-11	6,718	-0.16%
2020/08/10	33	24.97	83	24.45	25.30	-50	6,250	-0.80%
2020/08/07	0	0.00	16	23.55	23.50	-16	5,512	-0.29%
2020/08/05	20	23.13	0	0.00	23.30	20	5,299	0.38%
2020/08/04	2	23.38	43	23.65	23.30	-41	5,214	-0.79%
2020/08/03	3	23.00	54	23.35	23.20	-51	5,131	-0.99%
2020/07/31	11	22.50	0	0.00	22.50	11	4,952	0.22%
2020/07/30	1	22.45	20	22.65	22.70	-19	4,934	-0.39%
2020/07/29	20	22.10	10	22.21	22.75	10	4,872	0.21%
2020/07/28	2	21.95	16	21.91	21.60	-14	4,798	-0.29%
2020/07/27	16	22.21	6	21.95	21.90	10	4,777	0.21%
2020/07/24	43	22.13	37	22.29	22.35	6	4,727	0.13%
2020/07/23	15	23.13	5	23.00	22.95	10	4,609	0.22%
2020/07/22	5	22.65	52	22.83	23.25	-47	4,529	-1.04%
2020/07/21	17	22.44	12	22.86	22.40	5	4,421	0.11%
2020/07/20	2	23.10	8	22.96	22.65	-6	4,303	-0.14%
2020/07/17	24	23.05	25	23.15	23.15	-1	4,216	-0.02%
2020/07/16	25	23.29	36	23.35	23.60	-11	3,989	-0.28%
2020/07/15	22	22.15	15	22.25	22.70	7	3,602	0.19%
2020/07/14	20	21.70	35	21.65	22.30	-15	3,287	-0.46%
2020/07/13	6	21.15	0	0.00	21.10	6	3,001	0.20%
2020/07/10	32	21.06	64	21.22	21.10	-32	2,971	-1.08%
2020/07/09	0	0.00	40	20.84	20.70	-40	2,861	-1.40%
2020/07/08	12	20.75	21	21.08	20.70	-9	2,907	-0.31%
2020/07/07	6	20.44	28	20.40	20.65	-22	2,813	-0.78%
2020/07/06	12	20.48	30	20.95	20.55	-18	2,786	-0.65%
2020/07/03	5	20.50	2	20.40	20.50	3	2,673	0.11%
2020/07/02	45	20.46	8	20.45	20.55	37	2,662	1.39%
2020/07/01	20	20.45	30	20.87	21.00	-10	2,564	-0.39%
2020/06/30	10	19.70	0	0.00	19.65	10	2,359	0.42%
2020/06/29	16	19.61	0	0.00	19.55	16	2,360	0.68%
2020/06/24	3	20.90	12	20.91	20.95	-9	2,304	-0.39%
2020/06/23	12	20.70	5	20.75	20.80	7	2,372	0.30%
2020/06/22	0	0.00	1	20.70	20.70	-1	2,383	-0.04%
2020/06/19	27	20.76	0	0.00	20.70	27	2,391	1.13%
2020/06/18	10	20.60	0	0.00	20.65	10	2,366	0.42%
2020/06/17	0	0.00	17	20.60	20.65	-17	2,377	-0.71%
2020/06/16	11	20.50	20	20.50	20.55	-9	2,414	-0.37%
2020/06/15	2	20.38	0	0.00	20.30	2	2,501	0.08%
2020/06/12	25	20.12	0	0.00	20.30	25	2,519	0.99%
2020/06/11	22	20.58	15	20.65	20.50	7	2,549	0.27%
2020/06/10	4	21.00	10	20.90	20.90	-6	2,554	-0.23%
2020/06/09	22	21.00	0	0.00	20.90	22	2,625	0.84%
2020/06/08	10	20.90	2	20.90	21.00	8	2,685	0.30%
2020/06/05	0	0.00	16	20.95	20.95	-16	2,688	-0.60%
2020/06/04	5	20.95	5	21.10	20.95	0	2,737	0.00%
2020/06/03	1	20.80	31	20.87	20.80	-30	2,785	-1.08%
2020/06/02	2	20.65	5	20.70	20.60	-3	2,799	-0.11%
2020/06/01	5	20.70	0	0.00	20.65	5	2,800	0.18%
2020/05/29	0	0.00	3	20.50	20.40	-3	2,810	-0.11%
2020/05/28	5	20.65	0	0.00	20.40	5	2,816	0.18%
2020/05/22	9	20.45	3	20.48	20.25	6	2,932	0.20%
2020/05/20	7	20.58	0	0.00	20.50	7	2,976	0.24%
2020/05/19	26	20.25	16	20.53	20.55	10	3,059	0.33%
2020/05/18	0	0.00	5	19.80	19.70	-5	3,072	-0.16%
2020/05/15	1	20.00	1	20.25	19.95	0	3,112	0.00%
2020/05/14	6	20.26	0	0.00	20.00	6	3,180	0.19%
2020/05/12	3	20.50	5	20.50	20.50	-2	3,246	-0.06%
2020/05/11	16	20.45	0	0.00	20.40	16	3,273	0.49%
2020/05/08	33	20.52	7	20.47	20.40	26	3,271	0.79%
2020/05/07	2	20.55	13	20.92	21.20	-11	3,191	-0.34%
2020/05/06	0	0.00	40	20.50	20.50	-40	3,212	-1.25%
2020/05/05	1	20.60	3	20.55	20.50	-2	3,310	-0.06%
2020/05/04	26	20.50	1	20.45	20.50	25	3,346	0.75%
2020/04/30	17	20.66	19	20.72	20.90	-2	3,364	-0.06%
2020/04/29	10	20.46	0	0.00	20.50	10	3,390	0.29%
2020/04/28	10	20.30	1	20.25	20.30	9	3,444	0.26%
2020/04/27	3	20.20	0	0.00	20.20	3	3,585	0.08%
2020/04/24	20	20.15	0	0.00	20.10	20	3,622	0.55%
2020/04/23	0	0.00	1	19.75	19.75	-1	3,599	-0.03%
2020/04/22	5	18.95	0	0.00	19.30	5	3,682	0.14%
2020/04/21	0	0.00	6	19.45	19.20	-6	3,741	-0.16%
2020/04/20	10	19.90	1	20.00	19.80	9	3,824	0.24%
2020/04/17	9	20.12	2	20.03	19.90	7	3,946	0.18%
2020/04/15	0	0.00	2	20.20	20.10	-2	3,922	-0.05%
2020/04/14	7	19.83	9	19.84	20.00	-2	3,916	-0.05%
2020/04/13	28	19.65	12	19.64	19.80	16	3,913	0.41%
2020/04/10	0	0.00	3	19.20	19.20	-3	3,842	-0.08%
2020/04/09	22	19.26	5	19.50	19.10	17	3,886	0.44%
2020/04/08	7	18.99	8	19.14	19.25	-1	3,879	-0.03%
2020/04/07	3	18.57	0	0.00	18.65	3	3,880	0.08%
2020/04/06	1	18.25	0	0.00	18.30	1	3,965	0.03%
2020/04/01	1	18.05	0	0.00	18.10	1	3,974	0.03%
2020/03/31	6	18.20	0	0.00	17.95	6	3,977	0.15%
2020/03/30	0	0.00	5	17.75	18.05	-5	4,001	-0.12%
2020/03/27	12	18.45	6	18.60	18.20	6	4,021	0.15%
2020/03/26	10	17.33	10	17.50	17.70	0	3,905	0.00%
2020/03/25	3	17.73	3	17.83	17.70	0	3,884	0.00%
2020/03/24	8	16.97	0	0.00	16.90	8	3,869	0.21%
2020/03/23	10	16.25	0	0.00	16.10	10	3,876	0.26%
2020/03/20	3	16.73	7	16.16	16.85	-4	3,879	-0.10%
2020/03/19	9	15.46	1	15.35	15.35	8	3,869	0.21%
2020/03/18	2	17.28	3	17.52	17.00	-1	3,824	-0.03%
2020/03/17	9	17.40	0	0.00	17.40	9	3,870	0.23%
2020/03/16	6	18.33	12	19.10	18.25	-6	3,862	-0.16%
2020/03/13	19	18.31	70	18.35	18.80	-51	3,864	-1.32%
2020/03/12	16	20.17	10	20.00	19.90	6	3,867	0.16%
2020/03/11	24	21.76	2	21.75	21.30	22	3,829	0.57%
2020/03/10	3	21.72	0	0.00	21.85	3	3,833	0.08%
2020/03/09	14	22.29	0	0.00	22.05	14	3,775	0.37%
2020/03/06	6	22.95	3	22.97	22.95	3	3,723	0.08%
2020/03/05	10	23.30	0	0.00	23.30	10	3,712	0.27%
2020/03/04	5	23.10	2	23.05	23.10	3	3,770	0.08%
2020/03/03	1	23.50	5	23.46	23.30	-4	3,815	-0.10%
2020/03/02	4	23.45	9	23.22	23.10	-5	3,978	-0.13%
2020/02/27	31	23.67	0	0.00	23.35	31	4,062	0.76%
2020/02/26	0	0.00	8	23.90	23.95	-8	4,114	-0.19%
2020/02/25	3	24.10	2	23.75	24.05	1	4,137	0.02%
2020/02/24	16	24.01	3	24.07	24.05	13	4,155	0.31%
2020/02/21	1	24.45	17	24.45	24.35	-16	4,146	-0.39%
2020/02/20	0	0.00	9	24.62	24.50	-9	4,153	-0.22%
2020/02/19	4	24.38	0	0.00	24.35	4	4,138	0.10%
2020/02/18	15	24.02	5	24.05	24.10	10	4,320	0.23%
2020/02/17	26	23.81	30	24.00	24.05	-4	4,607	-0.09%
2020/02/14	2	23.65	10	23.58	23.55	-8	4,521	-0.18%
2020/02/13	5	23.55	0	0.00	23.35	5	4,508	0.11%
2020/02/12	0	0.00	20	23.13	23.25	-20	4,518	-0.44%
2020/02/11	11	23.01	2	22.95	23.10	9	4,486	0.20%
2020/02/10	2	22.30	0	0.00	22.65	2	4,491	0.04%
2020/02/07	14	22.91	3	23.10	22.95	11	4,514	0.24%
2020/02/06	2	23.28	3	23.17	23.35	-1	4,491	-0.02%
2020/02/05	4	22.53	3	22.62	22.50	1	4,420	0.02%
2020/02/04	10	22.77	1	22.75	22.80	9	4,384	0.21%
2020/02/03	13	22.02	3	22.20	22.50	10	4,378	0.23%
2020/01/31	20	23.12	6	23.08	23.30	14	4,319	0.32%
2020/01/30	12	23.34	31	23.43	22.85	-19	4,275	-0.44%
2020/01/20	5	25.40	23	25.32	25.35	-18	4,161	-0.43%
2020/01/17	3	25.22	1	25.15	25.10	2	4,193	0.05%
2020/01/16	12	25.43	4	25.25	25.25	8	4,164	0.19%
2020/01/15	3	25.07	3	25.17	25.15	0	4,079	0.00%
2020/01/14	0	0.00	113	25.05	25.00	-113	4,057	-2.79%	大賣/鉅額交易
2020/01/13	8	24.78	41	24.53	24.85	-33	3,956	-0.83%
2020/01/10	2	24.05	0	0.00	24.10	2	3,839	0.05%
2020/01/09	2	24.00	0	0.00	23.95	2	3,825	0.05%
2020/01/08	0	0.00	30	24.05	23.60	-30	3,819	-0.79%
2020/01/07	12	23.79	2	23.80	23.80	10	3,796	0.26%
2020/01/06	5	23.95	0	0.00	23.95	5	3,775	0.13%
2020/01/03	6	24.49	9	24.23	24.25	-3	3,793	-0.08%
2020/01/02	1	24.50	39	24.41	24.40	-38	3,817	-1.00%
2019/12/31	0	0.00	1	24.15	24.15	-1	3,841	-0.03%
2019/12/30	20	24.52	27	24.53	24.50	-7	3,801	-0.18%
2019/12/27	5	24.20	2	24.15	24.20	3	3,679	0.08%
2019/12/25	1	24.10	26	24.13	24.05	-25	3,655	-0.68%
2019/12/24	20	23.98	3	23.97	23.95	17	3,652	0.47%
2019/12/20	12	23.84	1	23.95	23.80	11	3,629	0.30%
2019/12/19	1	23.70	0	0.00	23.85	1	3,637	0.03%
2019/12/18	5	23.97	12	24.01	23.75	-7	3,654	-0.19%
2019/12/17	2	23.73	1	23.70	23.80	1	3,649	0.03%
2019/12/16	27	23.71	2	23.73	23.75	25	3,639	0.69%
2019/12/13	0	0.00	7	23.67	23.60	-7	3,609	-0.19%
2019/12/12	3	24.03	15	24.28	23.95	-12	3,564	-0.34%
2019/12/11	1	24.15	25	24.20	24.20	-24	3,511	-0.68%
2019/12/10	5	24.05	5	24.05	24.05	0	3,476	0.00%
2019/12/09	13	23.82	2	24.15	23.90	11	3,438	0.32%
2019/12/06	2	23.40	4	23.68	23.70	-2	3,371	-0.06%
2019/12/05	0	0.00	2	23.85	23.60	-2	3,373	-0.06%
2019/12/03	2	23.50	1	23.50	23.55	1	3,520	0.03%
2019/12/02	3	23.57	3	23.55	23.50	0	3,554	0.00%
2019/11/29	9	23.54	53	23.58	23.60	-44	3,547	-1.24%
2019/11/28	13	24.03	4	24.09	23.90	9	3,500	0.26%
2019/11/27	43	24.42	6	24.13	24.35	37	3,552	1.04%
2019/11/26	16	23.85	15	23.83	24.00	1	3,402	0.03%
2019/11/25	37	23.69	6	23.73	23.70	31	3,296	0.94%
2019/11/22	10	23.33	22	23.40	23.40	-12	3,240	-0.37%
2019/11/21	16	23.09	15	23.03	23.25	1	3,227	0.03%
2019/11/20	1	23.15	7	23.36	23.15	-6	3,311	-0.18%
2019/11/19	4	23.23	11	23.17	23.35	-7	3,395	-0.21%
2019/11/18	5	23.28	33	23.23	23.15	-28	3,401	-0.82%
2019/11/15	24.3	23.43	30	23.38	23.25	-5.7	3,352	-0.17%
2019/11/14	27	22.98	64	23.03	22.95	-37	3,139	-1.18%
2019/11/13	0	0.00	3	21.80	21.85	-3	2,844	-0.11%
2019/11/12	2	21.75	10	21.90	21.85	-8	2,892	-0.28%
2019/11/11	14	21.61	3	22.20	21.60	11	2,949	0.37%
2019/11/08	8	22.61	6	22.51	22.60	2	2,965	0.07%
2019/11/07	40	22.50	5	22.43	22.55	35	3,148	1.11%
2019/11/06	6	22.75	3	22.70	22.55	3	3,240	0.09%
2019/11/05	0	0.00	1	22.75	22.55	-1	3,224	-0.03%
2019/11/04	1	22.70	13	22.59	22.65	-12	3,244	-0.37%
2019/11/01	0	0.00	0	22.25	22.40	0	3,224	0.00%
2019/10/31	10	22.25	12	22.58	22.20	-2	3,258	-0.06%
2019/10/30	2	22.45	4	22.39	22.40	-2	3,290	-0.06%
2019/10/29	15	22.24	1	22.50	22.25	14	3,367	0.42%
2019/10/28	13	22.57	41	22.63	22.65	-28	3,593	-0.78%
2019/10/25	3	22.40	22	22.50	22.50	-19	3,564	-0.53%
2019/10/24	4	22.39	0	0.00	22.35	4	3,504	0.11%
2019/10/23	0	0.00	8	22.40	22.20	-8	3,511	-0.23%
2019/10/22	0	0.00	9	22.53	22.30	-9	3,512	-0.26%
2019/10/21	3	22.25	0	0.00	22.30	3	3,481	0.09%
2019/10/16	1	21.75	10	22.10	21.75	-9	3,478	-0.26%
2019/10/15	0	0.00	26	22.05	21.95	-26	3,474	-0.75%
2019/10/14	0	0.00	2	22.15	22.05	-2	3,471	-0.06%
2019/10/09	5	21.80	2	22.05	22.00	3	3,465	0.09%
2019/10/08	12	22.23	2	22.15	22.00	10	3,443	0.29%
2019/10/07	4	21.83	33	21.91	22.30	-29	3,385	-0.86%
2019/10/02	13	21.41	0	0.00	21.50	13	3,470	0.37%
2019/10/01	4	21.43	2	21.45	21.50	2	3,465	0.06%
2019/09/27	5	21.45	0	0.00	21.30	5	3,464	0.14%
2019/09/26	1	22.00	0	0.00	21.90	1	3,439	0.03%
2019/09/25	6	22.05	5	22.14	22.05	1	3,440	0.03%
2019/09/24	10	22.26	0	0.00	22.20	10	3,441	0.29%
2019/09/23	0	0.00	3	22.52	22.50	-3	3,460	-0.09%
2019/09/20	0	0.00	1	22.45	22.35	-1	3,437	-0.03%
2019/09/19	0	0.00	1	22.35	22.30	-1	3,406	-0.03%
2019/09/17	0	0.00	2	21.95	21.90	-2	3,404	-0.06%
2019/09/16	4	21.96	0	0.00	21.95	4	3,446	0.12%
2019/09/11	11	22.20	12	22.15	22.15	-1	3,596	-0.03%
2019/09/10	18	22.15	0	0.00	22.10	18	3,584	0.50%
2019/09/06	81	23.00	80	22.70	22.65	1	3,516	0.03%
2019/09/05	13	22.98	12	22.99	22.95	1	3,455	0.03%
2019/09/04	2	22.20	13	22.53	22.65	-11	3,324	-0.33%
2019/09/03	2	22.35	0	0.00	22.35	2	3,285	0.06%
2019/09/02	6	22.45	0	0.00	22.45	6	3,267	0.18%
2019/08/30	10	22.25	2	22.40	22.15	8	3,245	0.25%
2019/08/29	3	21.68	2	21.70	21.85	1	3,124	0.03%
2019/08/28	2	21.93	0	0.00	21.85	2	3,094	0.06%
2019/08/27	15	21.98	0	0.00	21.95	15	3,082	0.49%
2019/08/26	3	21.57	1	21.55	21.55	2	3,101	0.06%
2019/08/23	18	22.09	10	22.00	22.05	8	3,080	0.26%
2019/08/22	9	23.36	3	23.35	23.40	6	2,951	0.20%
2019/08/20	107	23.30	150	23.24	23.05	-43	2,801	-1.53%	大買/大賣/
2019/08/19	0	0.00	131	23.05	23.10	-131	2,763	-4.74%	大賣/鉅額交易
2019/08/16	9	22.83	2	23.05	22.85	7	2,745	0.25%
2019/08/15	5	22.81	3	22.80	22.80	2	2,707	0.07%
2019/08/14	76	23.44	32	23.45	23.10	44	2,666	1.65%
2019/08/13	2	23.35	8	23.53	23.30	-6	2,616	-0.23%
2019/08/12	1	23.70	23	23.33	23.55	-22	2,551	-0.86%
2019/08/08	2	22.73	6	22.82	22.75	-4	2,376	-0.17%
2019/08/07	11	22.30	0	0.00	22.25	11	2,279	0.48%
2019/08/06	5	21.29	2	21.35	21.90	3	2,291	0.13%
2019/08/05	0	0.00	19	21.94	21.85	-19	2,270	-0.84%
2019/08/02	3	21.97	52	21.96	21.90	-49	2,278	-2.15%
2019/08/01	105	22.50	3	22.75	22.50	102	2,292	4.45%	大買/鉅額交易
2019/07/31	6	22.25	3	22.55	22.70	3	2,251	0.13%
2019/07/30	76	22.70	68	22.71	22.50	8	2,184	0.37%
2019/07/29	10	21.80	0	0.00	21.75	10	2,002	0.50%
2019/07/26	16	21.73	3	21.80	21.75	13	2,077	0.63%
2019/07/25	0	0.00	2	21.55	21.60	-2	2,113	-0.09%
2019/07/24	11	21.58	1	21.40	21.40	10	2,112	0.47%
2019/07/23	2	21.40	5	21.40	21.45	-3	2,114	-0.14%
2019/07/22	7	21.37	0	0.00	21.35	7	2,143	0.33%
2019/07/18	0	0.00	1	21.15	21.05	-1	2,247	-0.04%
2019/07/17	0	0.00	11	21.31	21.35	-11	2,297	-0.48%
2019/07/15	1	21.60	1	21.40	21.45	0	2,511	0.00%
2019/07/12	6	21.42	0	0.00	21.45	6	2,581	0.23%
2019/07/10	1	21.10	1	21.10	21.10	0	2,754	0.00%
2019/07/09	10	21.25	2	21.15	21.15	8	2,893	0.28%
2019/07/08	0	0.00	2	20.98	20.85	-2	2,813	-0.07%
2019/07/05	0	0.00	2	20.80	20.60	-2	2,852	-0.07%
2019/07/04	1	20.70	0	0.00	20.70	1	3,155	0.03%
2019/07/03	0	0.00	1	20.75	20.65	-1	3,321	-0.03%
2019/07/02	0	0.00	11	20.42	20.50	-11	3,347	-0.33%
2019/06/28	3	20.27	450	20.23	20.40	-447	3,382	-13.22%	大賣/鉅額交易
2019/06/27	3	20.55	0	0.00	20.60	3	3,407	0.09%
2019/06/26	0	0.00	1	20.20	20.20	-1	3,426	-0.03%
2019/06/24	3	20.42	6	20.35	20.25	-3	3,491	-0.09%
2019/06/21	3	20.63	0	0.00	20.45	3	3,496	0.09%
2019/06/20	14	21.54	4.8	21.44	21.10	9.2	3,487	0.26%
2019/06/19	0	0.00	2	19.65	19.75	-2	3,382	-0.06%
2019/06/12	0	0.00	2	19.80	19.75	-2	3,796	-0.05%
2019/06/11	1	19.70	3	19.72	19.70	-2	3,809	-0.05%
2019/06/04	0	0.00	1	19.30	19.30	-1	4,378	-0.02%
2019/06/03	3	19.42	0	0.00	19.40	3	4,471	0.07%
2019/05/31	9	19.80	1	19.85	19.70	8	4,548	0.18%
2019/05/30	5	19.15	0	0.00	19.30	5	4,622	0.11%
2019/05/29	3	18.85	0	0.00	18.95	3	5,010	0.06%
2019/05/28	2	19.00	0	0.00	18.55	2	5,140	0.04%
2019/05/27	3	18.98	0	0.00	18.95	3	5,147	0.06%
2019/05/24	2	19.05	0	0.00	19.05	2	5,169	0.04%
2019/05/22	12	19.50	0	0.00	19.50	12	5,232	0.23%
2019/05/21	1	19.25	21	19.30	19.45	-20	5,266	-0.38%
2019/05/17	3	19.50	0	0.00	19.30	3	5,307	0.06%
2019/05/16	5	20.00	5	20.02	19.85	0	5,331	0.00%
2019/05/15	6	20.25	5	20.13	20.05	1	5,351	0.02%
2019/05/14	15	20.04	7	20.05	20.20	8	5,430	0.15%
2019/05/13	3	20.68	0	0.00	20.75	3	5,468	0.05%
2019/05/10	1	21.05	3	21.15	20.60	-2	5,498	-0.04%
2019/05/09	5	21.06	0	0.00	20.85	5	5,609	0.09%
2019/05/08	2	21.80	2	21.80	21.85	0	5,716	0.00%
2019/05/07	2	22.20	0	0.00	22.05	2	5,742	0.03%
2019/05/06	19	22.16	12	22.35	22.00	7	5,720	0.12%
2019/05/03	4	22.88	1	22.95	22.80	3	5,639	0.05%
2019/05/02	2	22.98	11	22.82	22.90	-9	5,555	-0.16%
2019/04/30	0	0.00	8	22.36	22.50	-8	5,507	-0.15%
2019/04/29	3	22.10	14	22.32	22.20	-11	5,488	-0.20%
2019/04/26	5	22.49	13	22.65	22.25	-8	5,475	-0.15%
2019/04/25	8	22.93	19	22.92	22.75	-11	5,471	-0.20%
2019/04/23	37	22.80	3	22.85	22.60	34	5,495	0.62%
2019/04/22	17	22.90	17	22.80	22.90	0	5,439	0.00%
2019/04/19	4	22.26	7	22.46	22.45	-3	5,308	-0.06%
2019/04/18	4	22.46	12	22.50	22.00	-8	5,233	-0.15%
2019/04/17	5	22.38	3	22.42	22.60	2	5,158	0.04%
2019/04/16	9	22.50	3	22.47	22.45	6	5,118	0.12%
2019/04/15	1	22.50	3	22.37	22.50	-2	4,977	-0.04%
2019/04/12	2	21.80	0	0.00	21.80	2	4,825	0.04%
2019/04/11	1	21.80	4	21.75	21.65	-3	4,799	-0.06%
2019/04/10	57	22.27	28	22.24	22.10	29	4,723	0.61%
2019/04/09	25	21.62	18	21.71	21.80	7	4,415	0.16%
2019/04/03	4	20.91	1	20.85	21.00	3	4,212	0.07%
2019/04/02	4	20.71	1	20.95	20.70	3	4,189	0.07%
2019/04/01	8	20.74	0	0.00	20.55	8	4,156	0.19%
2019/03/28	0	0.00	2	21.00	20.90	-2	4,051	-0.05%
2019/03/27	1	20.85	0	0.00	20.75	1	4,027	0.02%
2019/03/26	3	20.83	10	21.00	20.80	-7	4,012	-0.17%
2019/03/25	5	20.78	0	0.00	20.85	5	4,020	0.12%
2019/03/22	9	21.56	2	21.63	21.20	7	4,000	0.17%
2019/03/21	5	21.78	2	21.88	21.70	3	3,969	0.08%
2019/03/20	24	21.45	46	20.96	21.50	-22	4,124	-0.53%
2019/03/19	21	21.35	0	0.00	21.20	21	4,092	0.51%
2019/03/18	17	21.05	7	21.22	21.15	10	4,062	0.25%
2019/03/15	14	21.20	1	21.25	21.15	13	4,051	0.32%
2019/03/13	4	21.30	30	21.20	21.15	-26	4,052	-0.64%
2019/03/12	33	21.35	7	21.34	21.30	26	4,033	0.64%
2019/03/11	31	21.19	110	21.00	21.15	-79	4,010	-1.97%	大賣/
2019/03/08	11	22.40	14	22.37	22.60	-3	3,818	-0.08%
2019/03/07	9	22.04	20	21.75	22.05	-11	3,709	-0.30%
2019/03/06	9	22.16	14	21.98	22.30	-5	3,621	-0.14%
2019/03/05	6	22.28	31	22.16	22.10	-25	3,530	-0.71%
2019/03/04	32	22.61	21	22.82	23.00	11	3,385	0.32%
2019/02/27	17	21.51	12	21.51	21.50	5	2,983	0.17%
2019/02/26	0	0.00	6	21.10	21.00	-6	2,851	-0.21%
2019/02/25	21	21.04	8	21.10	21.00	13	2,837	0.46%
2019/02/22	1	20.95	0	0.00	21.00	1	2,895	0.03%
2019/02/20	2	21.00	2	21.08	20.90	0	2,815	0.00%
2019/02/19	2	20.90	2	20.90	20.95	0	2,785	0.00%
2019/02/18	15	20.91	6	20.87	20.75	9	2,743	0.33%
2019/02/15	0	0.00	9	20.94	20.90	-9	2,723	-0.33%
2019/02/14	6	20.74	1	20.80	20.80	5	2,685	0.19%
2019/02/13	10	20.91	8	21.00	20.75	2	2,648	0.08%
2019/02/12	9	20.47	15	20.58	20.65	-6	2,545	-0.24%
2019/02/11	0	0.00	1	20.45	20.25	-1	2,463	-0.04%
2019/01/30	11	20.26	13	20.28	20.10	-2	2,412	-0.08%
2019/01/29	19	19.81	3	19.87	20.00	16	2,272	0.70%
2019/01/28	0	0.00	5	19.49	19.75	-5	2,101	-0.24%
2019/01/25	0	0.00	3	19.00	19.05	-3	2,163	-0.14%
2019/01/24	0	0.00	1	18.95	18.95	-1	2,178	-0.05%
2019/01/21	1	19.35	0	0.00	19.25	1	2,152	0.05%
2019/01/18	5	19.40	2	19.30	19.40	3	2,150	0.14%
2019/01/17	7	19.55	0	0.00	19.40	7	2,157	0.32%
2019/01/16	2	20.13	4	19.93	19.95	-2	2,122	-0.09%
2019/01/15	17	19.10	1	19.30	19.55	16	1,974	0.81%
2019/01/14	9	19.15	0	0.00	19.10	9	1,964	0.46%
2019/01/11	0	0.00	5	19.44	19.45	-5	1,970	-0.25%
2019/01/10	0	0.00	1	19.30	19.30	-1	1,946	-0.05%
2019/01/08	3	19.42	0	0.00	19.25	3	1,946	0.15%
2019/01/07	39	19.20	0	0.00	19.20	39	1,935	2.01%
2019/01/04	2	18.60	20	18.64	18.60	-18	1,924	-0.94%
2019/01/02	0	0.00	6	19.00	18.90	-6	1,971	-0.30%
2018/12/27	1	19.00	0	0.00	18.85	1	2,008	0.05%
2018/12/26	0	0.00	2	19.20	18.85	-2	2,003	-0.10%
2018/12/21	2	19.00	0	0.00	19.20	2	2,030	0.10%
2018/12/20	1	19.20	0	0.00	19.00	1	2,036	0.05%
2018/12/18	5	19.59	0	0.00	19.50	5	2,063	0.24%
2018/12/17	2	20.13	16	20.27	20.10	-14	2,122	-0.66%
2018/12/14	7	20.24	4	20.35	20.40	3	2,118	0.14%
2018/12/13	20	20.96	7	20.74	20.70	13	2,079	0.63%
2018/12/12	0	0.00	5	19.87	20.15	-5	1,712	-0.29%
2018/12/10	23	19.40	0	0.00	19.05	23	1,762	1.30%
2018/12/05	18	19.41	1	19.55	19.40	17	1,700	1.00%
2018/12/04	0	0.00	3	19.73	19.60	-3	1,677	-0.18%
2018/12/03	0	0.00	1	19.50	19.50	-1	1,569	-0.06%
2018/11/28	0	0.00	37	18.47	18.55	-37	1,505	-2.46%
2018/11/27	0	0.00	2	18.50	18.35	-2	1,513	-0.13%
2018/11/26	0	0.00	1	18.25	18.20	-1	1,523	-0.07%
2018/11/23	1	18.15	4	18.35	18.15	-3	1,547	-0.19%
2018/11/22	5	18.53	0	0.00	18.40	5	1,581	0.32%
2018/11/21	4	18.74	3	18.70	18.65	1	1,603	0.06%
2018/11/20	1	18.15	0	0.00	18.25	1	1,547	0.06%
2018/11/16	1	18.05	0	0.00	18.10	1	1,569	0.06%
2018/11/14	10	17.80	0	0.00	18.25	10	1,579	0.63%
2018/11/13	1	17.85	0	0.00	17.85	1	1,596	0.06%
2018/11/07	1	18.50	1	18.50	18.50	0	1,607	0.00%
2018/11/02	35	18.84	27	18.53	18.70	8	1,744	0.46%
2018/11/01	1	17.80	10	17.94	18.00	-9	1,653	-0.54%
2018/10/25	18	17.38	1	17.30	17.30	17	1,673	1.02%
2018/10/17	0	0.00	10	18.61	18.35	-10	1,690	-0.59%
2018/10/16	11	18.68	0	0.00	18.35	11	1,688	0.65%
2018/10/11	21	17.89	0	0.00	17.95	21	1,648	1.27%
2018/10/08	4	19.80	44	19.80	19.70	-40	1,580	-2.53%
2018/10/05	12	19.87	0	0.00	19.70	12	1,578	0.76%
2018/10/04	3	20.20	6	20.34	20.20	-3	1,542	-0.19%
2018/10/03	0	0.00	1	20.65	20.40	-1	1,531	-0.07%
2018/10/02	4	20.40	0	0.00	20.45	4	1,520	0.26%
2018/10/01	40	20.48	3	20.60	20.65	37	1,525	2.43%
2018/09/28	2	20.40	0	0.00	20.40	2	1,531	0.13%
2018/09/26	10	20.60	0	0.00	20.65	10	1,506	0.66%
2018/09/25	0	0.00	12	20.84	20.80	-12	1,503	-0.80%
2018/09/21	1	20.90	4	20.75	20.70	-3	1,480	-0.20%
2018/09/20	5	19.95	0	0.00	19.95	5	1,382	0.36%
2018/09/19	0	0.00	96	20.43	20.45	-96	1,365	-7.03%
2018/09/18	1	20.40	11	20.37	20.35	-10	1,360	-0.73%
2018/09/17	2	20.60	2	20.48	20.55	0	1,352	0.00%
2018/09/14	7	20.35	2	20.03	20.40	5	1,297	0.39%
2018/09/13	10	19.65	5	19.70	19.80	5	1,240	0.40%
2018/09/12	1	19.55	0	0.00	19.50	1	1,240	0.08%
2018/09/11	10	19.60	5	19.60	19.65	5	1,251	0.40%
2018/09/06	0	0.00	10	19.90	19.95	-10	1,223	-0.82%
2018/09/05	10	20.00	2	20.00	20.00	8	1,234	0.65%
2018/09/04	0	0.00	10	20.00	19.95	-10	1,285	-0.78%
2018/09/03	1	20.25	25	20.24	20.00	-24	1,288	-1.86%
2018/08/31	0	0.00	1	20.25	20.25	-1	1,281	-0.08%
2018/08/30	25	19.90	2	19.88	19.90	23	1,338	1.72%
2018/08/29	20	20.65	88	20.60	20.60	-68	1,336	-5.09%
2018/08/28	0	0.00	2	20.65	20.60	-2	1,299	-0.15%
2018/08/27	0	0.00	11	20.65	20.65	-11	1,270	-0.87%
2018/08/24	6	20.25	0	0.00	20.40	6	1,248	0.48%
2018/08/23	29	20.30	0	0.00	20.30	29	1,253	2.31%
2018/08/22	26	20.34	17	20.29	20.35	9	1,241	0.72%
2018/08/21	5	20.10	23	20.16	20.30	-18	1,236	-1.46%
2018/08/20	10	20.05	20	20.15	20.05	-10	1,226	-0.82%
2018/08/17	30	19.95	0	0.00	19.95	30	1,258	2.38%
2018/08/15	10	19.60	14	19.60	19.60	-4	1,225	-0.33%
2018/08/14	162	19.51	5	19.42	19.60	157	1,218	12.89%	大買/鉅額交易
2018/08/09	1	20.10	3	20.12	19.80	-2	1,169	-0.17%
2018/08/08	5	20.13	2	20.00	20.20	3	1,060	0.28%
2018/08/07	0	0.00	3	19.95	20.00	-3	1,049	-0.29%
2018/08/06	1	19.55	5	19.55	19.60	-4	1,040	-0.38%
2018/08/02	10	19.40	0	0.00	19.35	10	1,047	0.95%
2018/07/31	0	0.00	1	19.50	19.50	-1	1,066	-0.09%
2018/07/30	0	0.00	99	19.30	19.35	-99	1,065	-9.29%
2018/07/27	0	0.00	1	19.45	19.45	-1	1,078	-0.09%
2018/07/26	0	0.00	1	19.50	19.55	-1	1,079	-0.09%
2018/07/24	0	0.00	3	19.15	19.25	-3	1,070	-0.28%
2018/07/18	0	0.00	1	18.50	18.60	-1	1,096	-0.09%
2018/07/10	4	18.10	4	18.10	18.10	0	1,215	0.00%
2018/07/09	5	18.02	4	18.05	18.00	1	1,220	0.08%
2018/07/06	5	18.12	0	0.00	18.15	5	1,211	0.41%
2018/07/04	3	18.75	0	0.00	18.85	3	1,191	0.25%
2018/07/02	0	0.00	3	19.15	19.15	-3	1,190	-0.25%
2018/06/28	1	18.65	0	0.00	18.80	1	1,166	0.09%
2018/06/27	4	18.78	1	18.85	18.70	3	1,163	0.26%
2018/06/26	5	18.85	0	0.00	18.85	5	1,161	0.43%
2018/06/25	5	19.00	50	19.10	19.00	-45	1,155	-3.89%
2018/06/22	0	0.00	1	19.30	19.20	-1	1,160	-0.09%
2018/06/21	0	0.00	50	19.05	19.10	-50	1,159	-4.31%
2018/06/20	10	19.05	0	0.00	19.05	10	1,173	0.85%
2018/06/19	1	19.35	0	0.00	19.30	1	1,162	0.09%
2018/06/15	10	19.35	0	0.00	19.70	10	1,161	0.86%
2018/06/14	3	19.55	0	0.00	19.35	3	1,148	0.26%
2018/06/12	0	0.00	1	20.00	19.80	-1	1,141	-0.09%
2018/06/11	0	0.00	15	19.57	19.50	-15	1,088	-1.38%
2018/06/08	12	19.45	0	0.00	19.45	12	1,085	1.11%
2018/06/07	1	19.20	6	19.48	19.40	-5	1,126	-0.44%
2018/06/06	1	19.25	0	0.00	19.05	1	1,055	0.09%
2018/05/31	16	18.95	0	0.00	19.50	16	1,087	1.47%
2018/05/30	0	0.00	1	18.90	18.90	-1	1,078	-0.09%
2018/05/29	5	19.00	10	19.10	19.00	-5	1,089	-0.46%
2018/05/28	5	19.05	2	19.15	19.10	3	1,109	0.27%
2018/05/25	32	19.34	2	19.20	19.25	30	1,114	2.69%
2018/05/24	0	0.00	1	18.80	18.80	-1	1,065	-0.09%
2018/05/23	11	18.75	0	0.00	18.65	11	1,081	1.02%
2018/05/22	0	0.00	2	18.90	18.75	-2	1,093	-0.18%
2018/05/21	3	18.70	0	0.00	18.85	3	1,103	0.27%
2018/05/18	7	18.55	0	0.00	18.55	7	1,114	0.63%
2018/05/17	10	18.55	0	0.00	18.50	10	1,137	0.88%
2018/05/14	2	18.70	0	0.00	18.60	2	1,234	0.16%
2018/05/09	2	19.00	2	19.00	18.90	0	1,248	0.00%
2018/05/08	4	18.70	3	18.70	18.65	1	1,256	0.08%
2018/05/04	10	18.80	0	0.00	18.50	10	1,300	0.77%
2018/05/03	1	18.80	0	0.00	18.80	1	1,532	0.07%
2018/04/30	30	18.95	10	19.00	19.00	20	1,638	1.22%
2018/04/26	1	19.00	10	18.90	19.00	-9	1,653	-0.54%
2018/04/24	56	19.30	2	19.30	19.25	54	1,738	3.11%
2018/04/23	1	19.95	0	0.00	19.85	1	1,992	0.05%
2018/04/20	0	0.00	1	20.15	20.05	-1	2,095	-0.05%
2018/04/19	2	20.35	30	20.03	20.35	-28	2,097	-1.34%
2018/04/18	2	19.95	2	19.90	19.95	0	2,043	0.00%
2018/04/17	0	0.00	30	20.35	20.15	-30	2,028	-1.48%
2018/04/16	1	20.60	0	0.00	20.55	1	2,022	0.05%
2018/04/13	0	0.00	8	20.65	20.60	-8	2,025	-0.40%
2018/04/11	2	20.60	0	0.00	20.60	2	2,030	0.10%
2018/04/09	0	0.00	8	20.75	20.65	-8	2,039	-0.39%
2018/04/02	0	0.00	1	20.90	20.85	-1	2,039	-0.05%
2018/03/31	3	20.70	0	0.00	20.70	3	2,035	0.15%
2018/03/29	1	20.65	0	0.00	20.55	1	2,042	0.05%
2018/03/27	1	20.80	0	0.00	20.75	1	2,050	0.05%
2018/03/26	14	20.56	0	0.00	20.65	14	2,041	0.69%
2018/03/21	3	21.23	0	0.00	21.15	3	2,024	0.15%
2018/03/20	4	21.30	0	0.00	21.30	4	2,018	0.20%
2018/03/19	0	0.00	5	21.45	21.45	-5	2,019	-0.25%
2018/03/15	0	0.00	2	21.55	21.60	-2	2,010	-0.10%
2018/03/14	11	21.50	0	0.00	21.60	11	2,014	0.55%
2018/03/13	2	21.48	14	21.35	21.50	-12	2,030	-0.59%
2018/03/12	2	21.15	0	0.00	21.20	2	1,997	0.10%
2018/03/09	5	21.00	0	0.00	21.15	5	2,004	0.25%
2018/03/08	11	21.20	1	21.15	21.15	10	1,999	0.50%
2018/03/07	16	21.35	0	0.00	21.35	16	1,992	0.80%
2018/03/06	0	0.00	9	21.52	21.60	-9	1,993	-0.45%
2018/03/05	30	21.43	6	21.40	21.55	24	1,980	1.21%
2018/03/02	1	21.55	0	0.00	21.55	1	1,974	0.05%
2018/03/01	0	0.00	23	21.65	21.70	-23	1,996	-1.15%
2018/02/26	5	21.55	10	21.55	21.55	-5	1,971	-0.25%
2018/02/23	2	21.45	2	21.45	21.45	0	1,963	0.00%
2018/02/22	4	21.15	0	0.00	21.20	4	2,010	0.20%
2018/02/21	1	21.20	0	0.00	21.20	1	2,002	0.05%
2018/02/12	5	20.71	0	0.00	20.80	5	2,002	0.25%
2018/02/09	64	20.45	10	20.35	20.65	54	1,997	2.70%
2018/02/08	7	21.07	0	0.00	21.15	7	1,977	0.35%
2018/02/07	33	21.45	8	21.23	21.15	25	1,990	1.26%
2018/02/06	26	21.01	1	20.85	21.10	25	1,976	1.27%
2018/02/02	19	22.91	0	0.00	22.70	19	1,928	0.99%
2018/02/01	2	22.90	0	0.00	22.70	2	1,937	0.10%
2018/01/31	13	22.84	1	22.70	22.75	12	1,916	0.63%
2018/01/30	4	23.05	4	23.40	22.95	0	1,904	0.00%
2018/01/29	6	23.12	0	0.00	23.25	6	1,906	0.31%
2018/01/26	8	23.62	21	23.97	23.45	-13	1,867	-0.70%
2018/01/25	7	23.18	72	23.18	23.00	-65	1,626	-4.00%
2018/01/24	1	22.60	0	0.00	22.50	1	1,515	0.07%
2018/01/23	1	22.50	0	0.00	22.40	1	1,509	0.07%
2018/01/22	4	22.50	0	0.00	22.55	4	1,510	0.26%
2018/01/19	4	22.61	0	0.00	22.60	4	1,511	0.26%
2018/01/18	14	23.09	0	0.00	22.90	14	1,485	0.94%
2018/01/17	123	23.35	38	23.38	23.40	85	1,425	5.96%	大買/
2018/01/16	5	21.60	17	22.58	22.75	-12	1,154	-1.04%
2018/01/15	6	21.47	0	0.00	21.40	6	1,063	0.56%
2018/01/12	4	21.45	0	0.00	21.60	4	1,086	0.37%
2018/01/11	6	21.24	0	0.00	21.25	6	1,125	0.53%
2018/01/09	5	21.67	0	0.00	21.65	5	1,141	0.44%
2018/01/08	4	21.95	1	21.80	21.80	3	1,148	0.26%
2018/01/05	4	21.95	0	0.00	21.95	4	1,155	0.35%
2018/01/04	1	22.00	0	0.00	22.05	1	1,172	0.09%
2018/01/03	3	22.20	0	0.00	22.00	3	1,218	0.25%