康舒 (6282)-第一金-中山券商分點個股進出

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
39.50
漲跌
▼0.90
漲幅
-2.23%
成交量
12,434張
產業
上市電子零組件類股
916人加入追蹤

立即追蹤
本地時間: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－第一金-中山券商分點個股進出

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

第一金-中山券商分點個股進出
第一金-中山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
2024/04/19	30	39.39	48	40.38	39.50	-18	10,745	-0.17%
2024/04/18	61	40.54	64	40.82	40.40	-3	10,615	-0.03%
2024/04/17	10	40.82	3	40.85	40.75	7	10,474	0.07%
2024/04/16	50	39.69	0	0.00	38.30	50	10,305	0.49%
2024/04/15	0	0.00	62	40.40	39.90	-62	10,315	-0.60%
2024/04/12	1	40.60	2	40.10	40.45	-1	10,271	-0.01%
2024/04/11	2	40.35	6.1	40.08	40.25	-4.1	10,156	-0.04%
2024/04/09	3	38.75	2	38.90	39.00	1	10,013	0.01%
2024/04/08	4	38.46	1	38.55	38.50	3	10,015	0.03%
2024/04/03	1	38.95	2	38.83	38.85	-1	10,019	-0.01%
2024/04/01	2	39.10	0	0.00	39.40	2	10,145	0.02%
2024/03/29	2	38.80	8	38.80	38.75	-6	10,193	-0.06%
2024/03/27	3	39.07	0	0.00	39.00	3	10,146	0.03%
2024/03/26	2	39.55	0	0.00	39.15	2	10,103	0.02%
2024/03/25	7.2	40.03	0	0.00	39.90	7.2	10,099	0.07%
2024/03/22	5	40.32	0	0.00	40.20	5	10,107	0.05%
2024/03/21	1	40.10	12	39.83	40.30	-11	10,097	-0.11%
2024/03/20	0	0.00	1	39.70	39.65	-1	10,091	-0.01%
2024/03/18	12	39.44	0	0.00	39.65	12	10,366	0.12%
2024/03/15	1	39.10	0	0.00	39.80	1	10,478	0.01%
2024/03/14	0.3	39.15	4	38.95	39.20	-3.8	10,726	-0.03%
2024/03/13	3	39.48	1.2	39.54	39.05	1.8	10,774	0.02%
2024/03/11	2	40.00	0.4	39.98	40.00	1.7	10,904	0.02%
2024/03/08	3	39.83	1	39.60	39.85	2	11,025	0.02%
2024/03/07	2	40.05	1	40.20	40.00	1	11,118	0.01%
2024/03/06	15.6	41.71	15	41.05	41.10	0.6	11,233	0.00%
2024/03/05	3	42.03	0.1	41.80	41.60	2.9	11,387	0.03%
2024/03/04	1	41.95	0	0.00	41.80	1	11,485	0.01%
2024/03/01	6	42.25	28	42.24	42.25	-22	11,617	-0.19%
2024/02/29	30	42.09	89	41.86	42.60	-59	11,708	-0.50%
2024/02/27	7	40.23	1	40.85	39.50	6	11,723	0.05%
2024/02/26	4	40.64	0	40.70	40.60	4	13,446	0.03%
2024/02/23	6	41.13	5	40.80	40.55	1	15,113	0.01%
2024/02/22	29	41.53	5	41.38	41.50	24	15,239	0.16%
2024/02/21	46.1	42.07	4	41.78	41.45	42.1	15,179	0.28%
2024/02/20	34	43.66	13	42.93	42.85	21	14,721	0.14%
2024/02/19	11	43.35	45	43.88	43.85	-34	14,197	-0.24%
2024/02/16	7.5	43.54	28.1	43.47	43.55	-20.6	13,967	-0.15%
2024/02/15	3	40.78	1	42.10	42.20	2	13,696	0.01%
2024/02/05	5	40.86	3	41.32	41.70	2	13,589	0.01%
2024/02/02	6	41.43	1	41.45	41.35	5	13,461	0.04%
2024/02/01	2	42.03	8.1	41.97	42.00	-6.1	13,292	-0.05%
2024/01/31	0	0.00	12	41.08	40.80	-12	12,842	-0.09%
2024/01/30	2	41.23	8	40.84	40.50	-6	12,741	-0.05%
2024/01/29	12	40.69	23.2	40.23	40.65	-11.2	12,517	-0.09%
2024/01/26	10.3	38.92	0	0.00	38.90	10.3	12,381	0.08%
2024/01/25	9	39.61	0	0.00	39.35	9	12,422	0.07%
2024/01/24	0	0.00	10	39.95	39.85	-10	12,460	-0.08%
2024/01/23	15	39.60	5	40.00	40.05	10	12,528	0.08%
2024/01/22	14	39.39	9	39.48	39.45	5	12,543	0.04%
2024/01/19	3	39.00	11	38.68	38.85	-8	12,579	-0.06%
2024/01/18	6.1	38.30	15	38.20	38.30	-9	12,595	-0.07%
2024/01/17	10	38.25	0	0.00	37.90	10	12,633	0.08%
2024/01/16	5	39.00	0	0.00	38.85	5	12,610	0.04%
2024/01/15	3	39.35	13	39.40	39.35	-10	12,657	-0.08%
2024/01/12	13	39.25	10	39.65	38.95	3	12,760	0.02%
2024/01/11	5	39.40	5	39.85	39.45	0	12,847	0.00%
2024/01/10	2	38.70	0	0.00	38.75	2	12,892	0.02%
2024/01/09	30.5	39.10	20	39.20	38.90	10.5	12,968	0.08%
2024/01/08	6	39.77	5	39.90	39.90	1	13,101	0.01%
2024/01/05	6	39.77	6	40.13	39.65	0	13,182	0.00%
2024/01/04	1	39.80	0.4	40.05	39.75	0.6	13,377	0.00%
2024/01/02	0	0.00	1	41.20	40.85	-1	13,473	-0.01%
2023/12/29	5	41.10	5	41.45	41.10	0	13,509	0.00%
2023/12/28	4	41.48	3	41.30	41.25	1	13,529	0.01%
2023/12/27	3	41.12	0	0.00	40.90	3	13,590	0.02%
2023/12/26	5	40.80	0	0.00	41.30	5	13,787	0.04%
2023/12/25	5	40.70	16.3	40.78	40.50	-11.3	13,817	-0.08%
2023/12/20	0	0.00	2	40.45	40.90	-2	13,918	-0.01%
2023/12/19	0	0.00	5	40.09	40.00	-5	13,976	-0.04%
2023/12/18	2	40.05	0	0.00	40.05	2	14,091	0.01%
2023/12/15	11	40.96	3	40.83	40.50	8	14,169	0.06%
2023/12/14	2	40.45	0	0.00	40.55	2	14,320	0.01%
2023/12/13	3.1	40.43	0	0.00	40.05	3.1	14,340	0.02%
2023/12/12	3	41.80	0	0.00	41.25	3	14,203	0.02%
2023/12/11	3	42.62	0	0.00	42.00	3	14,209	0.02%
2023/12/08	0	0.00	3	41.90	41.75	-3	14,044	-0.02%
2023/12/07	15	42.07	5	41.85	41.80	10	14,679	0.07%
2023/12/06	3	41.92	0	0.00	41.50	3	14,734	0.02%
2023/12/05	19	41.57	0	0.00	41.60	19	14,713	0.13%
2023/12/04	3.7	41.91	14.3	41.30	41.25	-10.6	14,650	-0.07%
2023/12/01	21	42.67	10	42.20	42.10	11	14,631	0.08%
2023/11/30	1	41.90	0	0.00	41.90	1	14,758	0.01%
2023/11/29	4.5	42.00	8.1	41.53	41.65	-3.6	14,853	-0.02%
2023/11/28	0	0.00	0.1	42.10	41.80	-0.1	15,043	0.00%
2023/11/27	0	0.00	2	43.38	42.30	-2	14,918	-0.01%
2023/11/24	16	43.75	27	43.18	43.70	-11	14,718	-0.07%
2023/11/23	51.5	44.84	59	44.26	43.75	-7.5	14,331	-0.05%
2023/11/22	44.2	43.10	44	43.38	44.10	0.2	12,667	0.00%
2023/11/21	13	40.61	2	40.75	40.70	11	11,159	0.10%
2023/11/20	3	39.15	6	39.21	39.45	-3	11,274	-0.03%
2023/11/17	2	38.95	0	0.00	38.95	2	11,838	0.02%
2023/11/16	2	39.05	2	38.95	39.45	0	12,003	0.00%
2023/11/14	1.5	37.50	0	0.00	37.15	1.5	12,047	0.01%
2023/11/10	4	39.14	0	0.00	39.10	4	12,194	0.03%
2023/11/08	4	40.08	4	39.90	39.55	0	12,864	0.00%
2023/11/06	1	39.30	0	0.00	39.55	1	14,180	0.01%
2023/11/01	0	0.00	1	37.60	38.00	-1	15,472	-0.01%
2023/10/31	1	38.00	0	0.00	38.00	1	15,773	0.01%
2023/10/30	21	39.64	0	0.00	39.20	21	16,754	0.13%
2023/10/26	0	0.00	10	39.18	38.95	-10	19,965	-0.05%
2023/10/25	1	40.10	0	0.00	39.70	1	20,822	0.00%
2023/10/24	2	39.95	17	39.98	40.00	-15	21,932	-0.07%
2023/10/23	17	39.64	5	39.45	39.50	12	22,787	0.05%
2023/10/20	1.1	39.01	1	39.40	39.40	0.1	23,267	0.00%
2023/10/18	2.1	40.12	3	39.97	39.95	-1	24,055	0.00%
2023/10/17	1	41.00	12	40.90	40.70	-11	24,732	-0.04%
2023/10/16	7.1	41.19	1	41.45	41.45	6.1	25,612	0.02%
2023/10/13	10.2	42.95	0	0.00	42.80	10.2	27,961	0.04%
2023/10/12	4	43.78	4	43.98	43.45	0	30,081	0.00%
2023/10/11	7	42.84	0	0.00	42.35	7	30,210	0.02%
2023/10/06	2	43.65	0	0.00	43.70	2	30,670	0.01%
2023/10/05	8	44.38	3	44.20	44.30	5	31,388	0.02%
2023/10/04	0	0.00	3	43.82	43.85	-3	31,815	-0.01%
2023/10/03	4.1	44.95	4.1	44.53	44.20	-0.1	32,722	0.00%
2023/10/02	25	45.11	1	45.50	45.45	24	33,628	0.07%
2023/09/28	0	0.00	1	44.20	43.70	-1	34,336	0.00%
2023/09/27	9	42.98	6	42.95	43.10	3	35,761	0.01%
2023/09/26	4	43.48	0	0.00	43.20	4	37,794	0.01%
2023/09/25	4	43.43	0	0.00	43.45	4	38,974	0.01%
2023/09/22	2	43.00	2	42.90	43.50	0	39,302	0.00%
2023/09/21	35	42.70	40	42.45	42.60	-5	39,267	-0.01%
2023/09/20	9.1	43.90	11	43.69	43.15	-2	39,189	0.00%
2023/09/19	1	43.45	3	43.53	43.40	-2	39,311	-0.01%
2023/09/18	0.1	44.80	0	0.00	44.65	0.1	39,690	0.00%
2023/09/15	1	45.75	1	45.90	45.75	0	40,063	0.00%
2023/09/13	5	45.58	5	44.95	45.05	0	40,247	0.00%
2023/09/12	10	46.44	8	46.49	45.40	2	40,652	0.00%
2023/09/11	24	44.76	2.1	44.17	44.85	21.9	40,603	0.05%
2023/09/08	21.1	46.20	1	47.00	45.80	20.1	40,753	0.05%
2023/09/07	1	47.00	1	47.30	47.00	0	40,959	0.00%
2023/09/06	4	47.41	30	47.37	47.35	-26	41,183	-0.06%
2023/09/05	11	47.27	37	47.21	47.20	-26	41,306	-0.06%
2023/09/04	3	45.68	9	45.44	45.90	-6	41,445	-0.01%
2023/09/01	61	46.90	31	46.79	46.35	30	41,770	0.07%
2023/08/31	26	46.12	0	0.00	46.45	26	42,779	0.06%
2023/08/30	0	0.00	0	46.75	46.45	0	44,062	0.00%
2023/08/29	1	46.55	0	0.00	46.55	1	45,482	0.00%
2023/08/28	2	46.23	6	46.32	46.35	-4	46,384	-0.01%
2023/08/25	6	47.17	26	47.01	46.85	-20	46,902	-0.04%
2023/08/24	37	47.50	97	47.87	47.10	-60	46,948	-0.13%
2023/08/23	27.1	48.41	51	48.18	47.85	-24	47,201	-0.05%
2023/08/22	17	50.01	1	51.00	49.90	16	46,884	0.03%
2023/08/21	3	50.40	1	51.00	50.40	2	46,749	0.00%
2023/08/18	30.1	51.13	11	50.51	50.20	19.1	47,029	0.04%
2023/08/17	4	50.50	16	51.23	51.90	-12	47,268	-0.03%
2023/08/16	32	50.12	67.1	50.29	50.60	-35.1	47,831	-0.07%
2023/08/15	28.5	50.80	29	50.65	50.80	-0.5	48,675	0.00%
2023/08/14	29.1	49.55	4	50.01	49.10	25.1	49,027	0.05%
2023/08/11	13	51.34	5	51.28	50.90	8	48,792	0.02%
2023/08/10	98.2	52.04	46	51.54	50.90	52.2	48,516	0.11%
2023/08/09	8	52.86	3.1	53.27	52.90	4.9	47,486	0.01%
2023/08/08	12.2	54.17	11	54.23	54.30	1.2	47,202	0.00%
2023/08/07	11	53.44	14	52.91	54.60	-3	46,958	-0.01%
2023/08/04	14	51.46	24.9	51.73	52.30	-10.9	46,645	-0.02%
2023/08/02	46.1	51.45	17	51.76	51.20	29.1	46,533	0.06%
2023/08/01	14	55.51	6	56.68	54.20	8	45,650	0.02%
2023/07/31	17.1	57.15	22.1	57.85	55.50	-5	44,794	-0.01%
2023/07/28	50.6	54.38	23	54.82	54.90	27.6	42,884	0.06%
2023/07/27	19.2	53.83	40.2	53.57	54.40	-21	42,240	-0.05%
2023/07/26	10.7	51.62	20.9	51.61	51.80	-10.2	41,399	-0.02%
2023/07/25	15.4	52.07	22	52.66	51.80	-6.6	41,221	-0.02%
2023/07/24	20.1	51.83	3	51.93	51.70	17.1	41,224	0.04%
2023/07/21	11	53.20	6	54.08	53.30	5	41,214	0.01%
2023/07/20	12	54.71	29	55.21	54.40	-17	41,816	-0.04%
2023/07/19	18.3	54.15	30	53.90	55.00	-11.7	41,858	-0.03%
2023/07/18	53.1	55.46	22.2	54.42	52.70	30.9	42,707	0.07%
2023/07/17	24.5	54.61	58	54.71	56.10	-33.5	42,738	-0.08%
2023/07/14	8	51.29	18	51.22	51.20	-10	41,616	-0.02%
2023/07/13	36.1	50.86	24	51.10	50.00	12.1	41,722	0.03%
2023/07/12	14	51.64	26	51.82	51.80	-12	41,607	-0.03%
2023/07/11	32.3	51.01	17	50.65	50.50	15.3	40,894	0.04%
2023/07/10	21.2	52.76	40	51.75	51.10	-18.8	40,558	-0.05%
2023/07/07	34	52.56	34	53.14	53.10	0	39,683	0.00%
2023/07/06	55	53.25	27	53.11	52.20	28	38,769	0.07%
2023/07/05	84	54.21	67.1	54.36	53.60	17	37,858	0.04%
2023/07/04	41.3	50.58	39.1	51.76	50.90	2.2	36,367	0.01%
2023/07/03	12	48.88	50	49.34	48.90	-38	34,318	-0.11%
2023/06/30	6	45.20	6	46.53	46.45	0	33,156	0.00%
2023/06/29	3	44.27	0	0.00	44.10	3	32,804	0.01%
2023/06/28	11	44.57	0	0.00	44.30	11	32,764	0.03%
2023/06/27	12	44.71	4	44.89	44.50	8	32,815	0.02%
2023/06/26	9.1	46.38	5	45.89	45.55	4.1	32,644	0.01%
2023/06/21	21.2	47.87	23	48.15	48.80	-1.8	32,215	-0.01%
2023/06/20	23.2	47.03	5	46.95	46.90	18.2	31,953	0.06%
2023/06/19	11.2	46.94	5	46.78	46.65	6.2	31,896	0.02%
2023/06/16	5.1	48.97	6	48.04	47.70	-0.9	31,826	0.00%
2023/06/15	14.3	48.26	3	48.32	48.45	11.3	31,480	0.04%
2023/06/14	5	47.09	6	47.29	47.00	-1	31,053	0.00%
2023/06/13	2.5	47.36	5	47.80	47.55	-2.5	30,911	-0.01%
2023/06/12	7.5	48.13	1	47.45	47.60	6.5	30,884	0.02%
2023/06/09	6	47.88	4	47.89	47.90	2	30,833	0.01%
2023/06/08	12	48.40	22	47.34	47.20	-10	30,866	-0.03%
2023/06/07	8	48.68	10	48.41	48.10	-2	30,694	-0.01%
2023/06/06	10	48.21	15.1	49.30	49.20	-5.1	30,757	-0.02%
2023/06/05	21	51.28	13	51.09	51.20	8	30,189	0.03%
2023/06/02	8	47.47	20	48.83	49.85	-12	29,311	-0.04%
2023/06/01	5	45.68	5	45.92	45.35	0	28,629	0.00%
2023/05/31	6	44.97	3	45.07	45.00	3	27,799	0.01%
2023/05/30	2	43.93	5	44.06	43.60	-3	27,272	-0.01%
2023/05/29	8	44.14	13	43.92	44.05	-5	27,500	-0.02%
2023/05/26	6.1	42.68	10.2	42.74	42.15	-4.1	27,080	-0.02%
2023/05/25	3	44.25	1	43.50	43.50	2	27,046	0.01%
2023/05/24	8	44.22	24	44.12	43.90	-16	27,509	-0.06%
2023/05/23	1	43.85	18.5	44.10	43.70	-17.5	28,127	-0.06%
2023/05/22	1	44.00	4	44.30	43.70	-3	27,785	-0.01%
2023/05/19	18	42.96	20.3	43.49	42.50	-2.3	26,995	-0.01%
2023/05/18	2.3	42.53	9	41.91	42.20	-6.7	26,067	-0.03%
2023/05/17	7	40.06	6	40.02	39.95	1	25,602	0.00%
2023/05/15	6	39.07	5	39.04	38.95	1	25,739	0.00%
2023/05/12	14	39.28	9	39.36	39.55	5	26,196	0.02%
2023/05/11	10.1	39.20	6	39.23	38.80	4.1	27,085	0.02%
2023/05/10	15	40.22	0	0.00	40.10	15	27,456	0.05%
2023/05/09	33	41.62	6	41.05	40.85	27	28,203	0.10%
2023/05/08	10	42.75	8	42.53	42.55	2	28,589	0.01%
2023/05/05	19	41.75	0	0.00	41.70	19	28,955	0.07%
2023/05/04	7	41.98	0	0.00	42.25	7	29,544	0.02%
2023/05/03	6.1	42.42	0	0.00	42.10	6.1	30,042	0.02%
2023/05/02	4	43.15	12	43.05	43.20	-8	30,939	-0.03%
2023/04/28	20	43.17	5	44.00	42.30	15	31,074	0.05%
2023/04/27	3	43.50	2	43.75	43.45	1	30,334	0.00%
2023/04/26	3	42.07	21	42.08	42.75	-18	29,778	-0.06%
2023/04/25	6	43.86	0	0.00	43.00	6	29,262	0.02%
2023/04/24	4	44.86	6	44.87	45.50	-2	28,135	-0.01%
2023/04/21	6	44.82	14	43.67	43.60	-8	27,259	-0.03%
2023/04/20	40.1	44.90	30.2	44.83	44.10	10	25,445	0.04%
2023/04/19	9	41.58	22	41.81	43.60	-13	22,841	-0.06%
2023/04/18	37	40.49	26	40.69	39.65	11	21,741	0.05%
2023/04/17	4	39.96	13	39.74	40.45	-9	21,293	-0.04%
2023/04/14	4	38.50	0	0.00	38.20	4	20,859	0.02%
2023/04/13	7	38.85	1	38.60	38.70	6	20,818	0.03%
2023/04/12	0	0.00	5	39.52	39.55	-5	20,666	-0.02%
2023/04/11	4.1	39.29	0	0.00	39.10	4.1	20,577	0.02%
2023/04/10	0.1	39.10	5	39.18	38.90	-4.9	20,426	-0.02%
2023/04/07	1	38.55	5	38.78	38.80	-4	20,339	-0.02%
2023/03/31	4	38.41	0	0.00	38.55	4	20,243	0.02%
2023/03/30	2	38.20	0	0.00	38.25	2	20,171	0.01%
2023/03/29	1	38.20	0	0.00	38.20	1	20,138	0.00%
2023/03/28	2	38.15	1	38.95	38.25	1	20,130	0.00%
2023/03/27	0	0.00	24	39.54	39.00	-24	19,980	-0.12%
2023/03/24	2	38.75	4	39.15	39.15	-2	19,905	-0.01%
2023/03/23	9	39.26	1	39.80	38.95	8	19,818	0.04%
2023/03/22	8.2	40.20	1.5	40.47	40.05	6.7	19,608	0.03%
2023/03/21	2	40.70	5	40.82	40.55	-3	19,464	-0.02%
2023/03/20	2	39.40	3	40.05	40.00	-1	19,267	-0.01%
2023/03/17	6	40.02	3	41.05	40.20	3	19,160	0.02%
2023/03/16	6	40.15	9	40.35	40.30	-3	18,916	-0.02%
2023/03/15	7.1	40.95	3	41.23	40.65	4.1	18,713	0.02%
2023/03/14	0.1	40.40	6.5	40.72	40.45	-6.5	18,427	-0.04%
2023/03/13	1.3	39.50	3	40.00	40.40	-1.7	18,211	-0.01%
2023/03/10	4.1	39.60	3	39.57	39.60	1.1	18,022	0.01%
2023/03/09	11	40.85	3.6	40.93	41.00	7.4	17,743	0.04%
2023/03/08	36.3	41.63	13	42.24	42.60	23.3	17,033	0.14%
2023/03/07	16	41.42	15	41.83	41.25	1	16,222	0.01%
2023/03/06	8	40.94	9	41.12	40.95	-1	15,670	-0.01%
2023/03/03	0	0.00	7	39.57	39.15	-7	14,883	-0.05%
2023/03/02	1	39.45	2	39.45	39.30	-1	14,712	-0.01%
2023/03/01	11	39.73	9	39.11	39.70	2	14,472	0.01%
2023/02/24	6	38.14	10	38.04	38.00	-4	13,947	-0.03%
2023/02/23	2	39.03	10	39.09	38.90	-8	13,626	-0.06%
2023/02/22	18	39.73	5	39.38	39.25	13	13,325	0.10%
2023/02/21	29	40.33	35	39.33	41.35	-6	12,743	-0.05%
2023/02/20	0	0.00	2	38.00	38.00	-2	11,775	-0.02%
2023/02/16	9	37.31	2	37.45	37.45	7	11,607	0.06%
2023/02/15	2	36.95	1	37.00	36.95	1	11,476	0.01%
2023/02/14	4	36.95	6	37.03	36.80	-2	11,304	-0.02%
2023/02/13	0	0.00	15	37.80	37.40	-15	11,196	-0.13%
2023/02/10	6	38.50	7	38.35	37.80	-1	11,041	-0.01%
2023/02/09	14	38.76	16	38.70	38.75	-2	10,531	-0.02%
2023/02/08	7	36.89	1	38.00	36.85	6	9,585	0.06%
2023/02/07	17	36.73	5	36.62	37.85	12	8,994	0.13%
2023/02/06	5	38.05	11	38.53	38.35	-6	8,026	-0.07%
2023/02/03	2	38.20	6	37.99	38.30	-4	7,409	-0.05%
2023/02/02	2	36.65	6	37.00	38.00	-4	6,824	-0.06%
2023/02/01	1	35.50	2	36.08	36.45	-1	5,941	-0.02%
2023/01/31	9	34.41	20	35.20	35.20	-11	5,156	-0.21%
2023/01/30	0	0.00	10	32.52	32.60	-10	4,049	-0.25%
2023/01/17	0	0.00	2	29.30	29.65	-2	3,594	-0.06%
2023/01/12	3	29.35	0	0.00	29.35	3	3,685	0.08%
2023/01/06	0	0.00	4	30.65	30.30	-4	3,680	-0.11%
2023/01/03	2	30.65	0	0.00	30.60	2	3,722	0.05%
2022/12/29	1	29.20	1	29.40	29.45	0	3,859	0.00%
2022/12/28	2	29.93	0	0.00	29.80	2	3,871	0.05%
2022/12/27	0	0.00	1	30.50	30.35	-1	3,897	-0.03%
2022/12/23	5	30.52	3	30.10	30.40	2	3,938	0.05%
2022/12/22	0	0.00	1	30.45	30.15	-1	4,023	-0.02%
2022/12/20	5	30.22	1	30.75	29.75	4	4,113	0.10%
2022/12/19	1	30.15	1	30.35	30.40	0	4,133	0.00%
2022/12/16	2	30.50	0	0.00	30.10	2	4,159	0.05%
2022/12/15	1	31.30	0	0.00	31.00	1	4,148	0.02%
2022/12/12	0	0.00	1	30.05	30.25	-1	4,227	-0.02%
2022/12/07	1	29.80	0	0.00	29.90	1	4,285	0.02%
2022/12/02	0	0.00	1	31.10	30.90	-1	4,236	-0.02%
2022/11/29	0	0.00	3	30.05	30.15	-3	4,026	-0.07%
2022/11/22	1	29.30	0	0.00	29.30	1	4,025	0.02%
2022/11/17	8	30.36	2	30.50	30.05	6	4,006	0.15%
2022/11/16	4	30.05	2	30.30	29.90	2	3,918	0.05%
2022/11/15	2	30.28	0	0.00	30.40	2	3,853	0.05%
2022/11/10	0	0.00	1	29.00	29.05	-1	3,731	-0.03%
2022/11/09	0	0.00	3	29.70	29.45	-3	3,743	-0.08%
2022/11/08	0	0.00	2.1	29.75	29.50	-2.1	3,698	-0.06%
2022/11/07	0	0.00	20	29.70	29.55	-20	3,673	-0.54%
2022/11/03	0	0.00	1	29.00	29.00	-1	3,582	-0.03%
2022/11/02	10	28.70	1	28.75	28.75	9	3,572	0.25%
2022/11/01	0	0.00	1	28.05	28.40	-1	3,575	-0.03%
2022/10/25	0	0.00	2	27.70	27.65	-2	3,875	-0.05%
2022/10/21	1	27.35	0	0.00	27.45	1	4,228	0.02%
2022/10/20	3	27.72	0	0.00	27.30	3	4,225	0.07%
2022/10/19	0	0.00	2	28.00	27.85	-2	4,199	-0.05%
2022/10/13	1	27.90	0	0.00	27.20	1	4,332	0.02%
2022/10/11	0	0.00	1	28.80	28.75	-1	4,388	-0.02%
2022/10/07	0	0.00	1	30.00	29.60	-1	4,430	-0.02%
2022/10/06	211	30.01	210	29.52	29.85	1	4,486	0.02%	大買/大賣/
2022/09/23	0	0.00	3	29.83	29.50	-3	4,634	-0.06%
2022/09/16	0	0.00	1	30.00	29.60	-1	4,830	-0.02%
2022/09/14	0	0.00	3	29.20	29.45	-3	4,721	-0.06%
2022/09/12	11	29.35	0	0.00	29.30	11	4,786	0.23%
2022/09/07	0	0.00	1	28.10	28.10	-1	4,776	-0.02%
2022/09/05	2	28.93	0	0.00	28.85	2	4,866	0.04%
2022/09/02	3	29.45	2	29.65	29.45	1	4,858	0.02%
2022/09/01	1	29.60	0	0.00	29.55	1	4,867	0.02%
2022/08/31	1	29.65	1	30.40	30.30	0	4,882	0.00%
2022/08/25	0	0.00	4	30.64	30.70	-4	4,802	-0.08%
2022/08/23	0	0.00	5	30.35	30.35	-5	4,826	-0.10%
2022/08/22	7	31.00	0	0.00	30.55	7	4,838	0.14%
2022/08/19	1	30.50	1	30.50	30.55	0	4,798	0.00%
2022/08/17	1	30.20	0	0.00	30.25	1	4,779	0.02%
2022/08/16	0	0.00	2	31.20	31.20	-2	4,682	-0.04%
2022/08/10	0	0.00	1	30.35	30.30	-1	4,986	-0.02%
2022/08/03	7	30.53	0	0.00	30.50	7	4,927	0.14%
2022/08/02	3	31.30	0	0.00	31.35	3	4,893	0.06%
2022/07/29	2	30.68	8	31.90	31.90	-6	4,757	-0.13%
2022/07/27	0	0.00	6	30.50	30.60	-6	4,453	-0.13%
2022/07/20	2	31.60	0	31.70	31.20	2	4,370	0.05%
2022/07/18	0	0.00	7	31.19	31.05	-7	4,407	-0.16%
2022/07/15	12	31.13	6	30.65	31.10	6	4,350	0.14%
2022/07/12	1	29.45	7	29.80	29.25	-6	4,282	-0.14%
2022/07/11	2	30.40	4	30.30	30.20	-2	4,322	-0.05%
2022/07/08	6	30.17	9	30.16	30.30	-3	4,278	-0.07%
2022/07/06	5	28.89	4	28.55	28.60	1	4,222	0.02%
2022/07/01	0	0.00	9	28.63	28.35	-9	4,636	-0.19%
2022/06/30	5	28.90	13	29.14	28.80	-8	4,741	-0.17%
2022/06/29	1	30.20	5	30.25	30.20	-4	4,745	-0.08%
2022/06/28	16	30.43	0	0.00	30.80	16	4,778	0.33%
2022/06/27	3	29.85	0	0.00	29.80	3	4,773	0.06%
2022/06/21	0	0.00	1	28.30	28.75	-1	5,190	-0.02%
2022/06/17	0	0.00	5	28.10	28.30	-5	5,413	-0.09%
2022/06/16	0	0.00	2	28.90	28.60	-2	5,606	-0.04%
2022/06/15	5	29.35	0	0.00	29.35	5	5,699	0.09%
2022/06/14	0	0.00	11	28.05	28.90	-11	5,669	-0.19%
2022/06/13	1	28.35	0	0.00	28.45	1	5,760	0.02%
2022/06/09	10	30.03	0	0.00	29.65	10	6,019	0.17%
2022/05/27	0	0.00	0	28.80	28.90	0	6,752	0.00%
2022/05/23	0	0.00	0	29.35	28.80	0	6,884	0.00%
2022/05/20	0	0.00	12	30.03	29.40	-12	6,919	-0.17%
2022/05/19	10	29.20	8	29.12	29.60	2	6,804	0.03%
2022/05/18	1	29.15	9	29.10	29.45	-8	6,814	-0.12%
2022/05/17	0	0.00	10	28.10	28.50	-10	6,817	-0.15%
2022/05/16	0	0.00	2	27.60	27.35	-2	6,873	-0.03%
2022/05/13	0	0.00	3	27.55	27.50	-3	6,923	-0.04%
2022/05/12	3	27.10	0	0.00	26.55	3	6,994	0.04%
2022/05/10	4	26.40	0	0.00	27.45	4	7,051	0.06%
2022/05/09	7	27.49	1	27.40	27.15	6	7,221	0.08%
2022/05/06	19	28.76	0	0.00	28.70	19	7,247	0.26%
2022/05/05	4	29.78	0	0.00	29.75	4	7,312	0.05%
2022/05/03	5	28.80	0	0.00	28.75	5	7,377	0.07%
2022/04/29	5	29.25	0	0.00	28.95	5	7,451	0.07%
2022/04/28	5	29.00	0	0.00	28.85	5	7,530	0.07%
2022/04/27	3	28.47	3	28.30	28.75	0	7,545	0.00%
2022/04/26	5	29.31	0	29.55	29.20	5	7,622	0.07%
2022/04/25	11	29.51	0	0.00	29.20	11	7,678	0.14%
2022/04/22	1	31.25	6	31.33	31.05	-5	7,645	-0.07%
2022/04/21	0	0.00	0	31.80	31.60	0	7,709	0.00%
2022/04/18	5	31.90	10	31.58	31.30	-5	8,049	-0.06%
2022/04/15	0	0.00	6	31.90	31.90	-6	8,136	-0.07%
2022/04/14	3	32.45	0	0.00	32.30	3	8,330	0.04%
2022/04/12	3	32.60	0	0.00	32.50	3	9,449	0.03%
2022/04/11	10	33.70	0	0.00	32.70	10	9,696	0.10%
2022/04/08	1	34.20	0	0.00	34.15	1	9,656	0.01%
2022/04/06	5	35.40	0	0.00	35.70	5	9,652	0.05%
2022/04/01	0	0.00	1	35.75	35.90	-1	9,998	-0.01%
2022/03/31	11	35.60	10	35.45	35.50	1	11,313	0.01%
2022/03/30	1	35.70	1	35.95	35.95	0	12,911	0.00%
2022/03/28	0.1	35.45	0	0.00	35.55	0.1	13,210	0.00%
2022/03/25	0.2	35.88	10	35.55	35.60	-9.9	13,187	-0.07%
2022/03/23	0	0.00	1	35.80	35.35	-1	13,109	-0.01%
2022/03/21	0	0.00	1	35.10	35.10	-1	13,991	-0.01%
2022/03/16	0	0.00	1	33.05	32.95	-1	14,679	-0.01%
2022/03/14	0	0.00	4	33.25	33.45	-4	14,637	-0.03%
2022/03/11	1	34.25	3	34.62	34.75	-2	14,521	-0.01%
2022/03/10	1	34.50	1	34.50	34.35	0	14,539	0.00%
2022/03/08	1	32.10	0	0.00	32.15	1	14,571	0.01%
2022/03/07	5	33.08	0	0.00	33.00	5	14,967	0.03%
2022/03/04	12	35.33	0	0.00	34.40	12	15,099	0.08%
2022/03/03	0	0.00	0.2	34.50	34.25	-0.2	15,121	0.00%
2022/02/25	1	33.90	1	33.45	33.25	0	15,621	0.00%
2022/02/24	5	34.15	2	34.15	33.30	3	15,743	0.02%
2022/02/22	3	34.27	0	0.00	34.20	3	16,268	0.02%
2022/02/21	5	35.40	0	0.00	35.20	5	16,631	0.03%
2022/02/16	0	0.00	3	34.80	34.85	-3	18,411	-0.02%
2022/02/14	2	33.55	0	0.00	33.60	2	19,805	0.01%
2022/02/09	0	0.00	1	35.60	35.10	-1	21,905	0.00%
2022/02/08	1	34.35	1	34.55	34.75	0	22,079	0.00%
2022/01/26	1	32.10	0	0.00	31.95	1	22,967	0.00%
2022/01/25	1	32.35	0	0.00	32.10	1	23,820	0.00%
2022/01/21	0	0.00	1	34.25	33.40	-1	26,168	0.00%
2022/01/20	0	0.00	10	34.10	34.10	-10	27,583	-0.04%
2022/01/19	1	34.65	0	0.00	34.10	1	28,672	0.00%
2022/01/17	1	33.75	0	0.00	34.60	1	29,597	0.00%
2022/01/12	1	34.50	0	0.00	34.30	1	29,584	0.00%
2022/01/07	2	36.50	0	0.00	36.25	2	29,165	0.01%
2022/01/06	2	36.93	2	37.40	37.35	0	28,931	0.00%
2022/01/05	17	38.20	10.3	38.35	37.15	6.7	28,728	0.02%
2022/01/04	8.3	37.08	1	36.45	37.10	7.3	27,826	0.03%
2022/01/03	1	36.10	0	0.00	35.95	1	27,520	0.00%
2021/12/30	2	36.73	5	36.90	36.60	-3	27,480	-0.01%
2021/12/29	1	36.50	0	0.00	36.65	1	27,441	0.00%
2021/12/28	5	37.07	6	37.23	36.90	-1	27,314	0.00%
2021/12/27	24.1	38.32	3.5	38.46	37.60	20.6	27,062	0.08%
2021/12/24	21.5	37.94	32	38.78	39.95	-10.5	26,024	-0.04%
2021/12/23	0	36.10	3	36.10	36.35	-3	24,424	-0.01%
2021/12/21	1	35.00	0	0.00	35.15	1	24,146	0.00%
2021/12/17	5	35.18	2	35.13	35.20	3	24,494	0.01%
2021/12/16	1	36.15	2	35.75	36.00	-1	25,278	0.00%
2021/12/15	17	36.80	9	36.77	35.00	8	25,333	0.03%
2021/12/14	1	35.70	3	35.60	35.60	-2	24,657	-0.01%
2021/12/13	1	35.75	1.3	36.02	35.50	-0.3	24,521	0.00%
2021/12/10	7	35.86	2	35.70	36.00	5	24,219	0.02%
2021/12/09	2	34.13	0	0.00	34.00	2	23,755	0.01%
2021/12/08	0.3	33.90	5	34.05	33.80	-4.7	23,674	-0.02%
2021/12/07	1	33.60	0	0.00	33.55	1	23,573	0.00%
2021/12/02	0	0.00	5	33.10	32.35	-5	23,306	-0.02%
2021/12/01	11	32.72	1	32.60	33.25	10	23,147	0.04%
2021/11/30	0	0.00	37	35.63	35.00	-37	22,756	-0.16%
2021/11/29	15	34.27	10	34.70	34.50	5	22,557	0.02%
2021/11/26	2	34.60	9	34.70	34.40	-7	22,383	-0.03%
2021/11/25	0	0.00	1	35.20	34.40	-1	22,180	0.00%
2021/11/24	1	34.90	2	34.75	34.75	-1	22,068	0.00%
2021/11/23	12	35.62	8	35.35	35.20	4	21,840	0.02%
2021/11/22	5	35.90	1	35.75	35.40	4	21,725	0.02%
2021/11/19	3	36.22	3	35.45	35.90	0	21,562	0.00%
2021/11/18	3	36.23	3	36.70	36.00	0	21,120	0.00%
2021/11/17	12	38.23	3	38.43	37.30	9	20,685	0.04%
2021/11/16	33	36.32	3	37.22	37.25	30	19,849	0.15%
2021/11/15	11	36.73	23	37.55	37.25	-12	19,423	-0.06%
2021/11/12	7	35.88	5	35.76	35.85	2	18,705	0.01%
2021/11/11	18	37.85	21	37.22	36.25	-3	18,338	-0.02%
2021/11/10	3	36.16	44	36.52	37.10	-41	17,216	-0.24%
2021/11/09	9	34.92	16	35.24	34.90	-7	15,946	-0.04%
2021/11/08	20	34.64	10	34.00	34.70	10	15,597	0.06%
2021/11/05	3	34.30	3	34.90	34.25	0	15,295	0.00%
2021/11/04	11	34.59	111	34.57	34.40	-100	14,950	-0.67%	大賣/
2021/11/03	4	33.69	9	33.66	33.30	-5	14,421	-0.03%
2021/11/02	47	34.61	37	34.89	33.10	10	14,291	0.07%
2021/11/01	8	35.73	34	35.96	36.30	-26	13,606	-0.19%
2021/10/29	128	34.22	71	33.64	34.60	57	12,750	0.45%	大買/
2021/10/28	65	32.78	5	31.94	32.20	60	11,254	0.53%
2021/10/27	4	29.79	16	31.72	31.95	-12	9,770	-0.12%
2021/10/26	11	30.44	27	30.05	29.05	-16	8,702	-0.18%
2021/10/25	5	28.40	2	28.50	28.45	3	7,660	0.04%
2021/10/21	0	0.00	3	28.53	28.00	-3	8,139	-0.04%
2021/10/13	1	26.80	0	0.00	26.60	1	7,905	0.01%
2021/10/12	1	27.90	0	0.00	27.25	1	7,841	0.01%
2021/10/06	1	28.15	0	0.00	27.50	1	7,741	0.01%
2021/10/05	1	28.25	5	28.40	28.30	-4	7,721	-0.05%
2021/10/04	5	28.85	0	0.00	28.80	5	7,622	0.07%
2021/10/01	6	28.61	0	0.00	28.50	6	7,383	0.08%
2021/09/28	1	27.95	11	28.55	28.75	-10	7,226	-0.14%
2021/09/27	0	0.00	3	28.38	28.10	-3	7,833	-0.04%
2021/09/24	0	0.00	1	29.20	28.90	-1	8,042	-0.01%
2021/09/23	9	29.68	7	29.34	29.35	2	7,733	0.03%
2021/09/22	1	29.00	5	28.70	29.40	-4	6,798	-0.06%
2021/09/14	0	0.00	1	27.10	26.95	-1	6,255	-0.02%
2021/09/13	7	26.77	0	0.00	26.80	7	6,254	0.11%
2021/09/07	1	26.90	0	0.00	26.95	1	6,297	0.02%
2021/09/06	1	27.40	1	27.45	26.80	0	6,296	0.00%
2021/09/03	0	0.00	6	27.30	27.25	-6	6,211	-0.10%
2021/09/02	0	0.00	1	26.60	26.55	-1	6,134	-0.02%
2021/08/27	1	26.90	0	0.00	26.60	1	6,056	0.02%
2021/08/19	5	25.98	0	0.00	25.30	5	6,012	0.08%
2021/08/18	3	25.70	3	25.77	26.40	0	6,042	0.00%
2021/08/17	1	26.25	2	26.45	26.00	-1	6,029	-0.02%
2021/08/16	2	26.45	0	0.00	26.45	2	6,022	0.03%
2021/08/12	0	0.00	1	27.75	27.30	-1	5,980	-0.02%
2021/08/11	3	27.80	1	28.00	27.90	2	5,844	0.03%
2021/08/09	2	28.05	0	0.00	27.80	2	5,752	0.03%
2021/08/06	1	28.80	4	28.54	28.45	-3	5,749	-0.05%
2021/08/05	3	27.77	1	28.05	27.50	2	5,460	0.04%
2021/08/04	0	0.00	12	27.76	28.05	-12	5,397	-0.22%
2021/07/29	0	0.00	1	27.10	27.05	-1	5,629	-0.02%
2021/07/27	1	28.20	8	28.21	28.30	-7	5,543	-0.13%
2021/07/23	0	0.00	1	26.20	26.30	-1	5,234	-0.02%
2021/07/21	1	26.05	0	0.00	25.90	1	5,396	0.02%
2021/07/20	0	0.00	20	26.57	26.45	-20	5,393	-0.37%
2021/07/19	1	26.95	2	27.00	26.95	-1	5,420	-0.02%
2021/07/15	1	26.60	0	0.00	26.75	1	5,614	0.02%
2021/07/14	1	26.50	1	26.90	26.50	0	5,657	0.00%
2021/07/13	11	27.94	0	0.00	27.15	11	5,649	0.19%
2021/07/12	1	27.55	0	0.00	27.55	1	5,613	0.02%
2021/07/09	5	26.85	0	0.00	26.85	5	5,555	0.09%
2021/07/08	17	27.39	2	27.50	27.25	15	5,633	0.27%
2021/07/07	3	27.37	1	27.35	27.35	2	5,739	0.03%
2021/07/06	0	0.00	2	28.25	27.90	-2	5,753	-0.03%
2021/07/05	17	29.14	6	28.98	28.85	11	5,841	0.19%
2021/07/02	11	28.58	14	28.56	28.90	-3	5,701	-0.05%
2021/07/01	0	0.00	10	27.80	27.50	-10	5,185	-0.19%
2021/06/30	1	26.00	1	26.00	26.00	0	5,396	0.00%
2021/06/29	6	26.10	14	26.19	25.85	-8	5,802	-0.14%
2021/06/28	6	26.24	0	0.00	26.25	6	5,815	0.10%
2021/06/25	0	0.00	21	27.41	27.70	-21	5,871	-0.36%
2021/06/24	16	27.20	0	0.00	27.15	16	5,800	0.28%
2021/06/22	0	0.00	1	27.10	26.80	-1	5,881	-0.02%
2021/06/15	3	26.93	0	0.00	27.15	3	6,030	0.05%
2021/06/11	2	27.00	0	0.00	26.85	2	6,058	0.03%
2021/06/10	0	0.00	1	26.50	26.80	-1	6,081	-0.02%
2021/06/09	0	0.00	2	26.63	26.60	-2	6,117	-0.03%
2021/06/07	1	26.60	0	0.00	26.50	1	6,237	0.02%
2021/06/04	1	26.55	0	0.00	26.30	1	6,241	0.02%
2021/06/03	0	0.00	2	26.93	26.85	-2	6,280	-0.03%
2021/06/02	0	0.00	1	26.85	26.80	-1	6,332	-0.02%
2021/06/01	1	26.60	1	26.70	26.65	0	6,455	0.00%
2021/05/26	0	0.00	1	25.85	25.70	-1	6,527	-0.02%
2021/05/21	1	25.45	0	0.00	25.50	1	6,611	0.02%
2021/05/20	1	25.30	0	0.00	25.15	1	6,854	0.01%
2021/05/19	1	25.00	1	25.05	25.05	0	6,914	0.00%
2021/05/18	2	24.50	0	0.00	24.80	2	6,952	0.03%
2021/05/17	5	22.85	1	23.75	23.00	4	6,981	0.06%
2021/05/13	4	25.05	0	0.00	25.05	4	7,022	0.06%
2021/05/12	11	25.30	7	26.15	25.45	4	6,988	0.06%
2021/05/11	1	27.15	4	26.66	26.55	-3	6,855	-0.04%
2021/05/10	16	28.31	0	0.00	28.25	16	6,814	0.23%
2021/05/06	0	0.00	1	29.20	29.05	-1	6,726	-0.01%
2021/05/04	7	27.86	0	0.00	27.20	7	6,710	0.10%
2021/04/29	6	29.65	0	0.00	29.45	6	6,620	0.09%
2021/04/28	1	29.90	22	29.94	29.90	-21	6,596	-0.32%
2021/04/26	5	29.05	0	0.00	29.05	5	6,546	0.08%
2021/04/22	15	29.45	1	30.15	29.05	14	6,618	0.21%
2021/04/21	0	0.00	3	30.20	29.95	-3	6,558	-0.05%
2021/04/20	5	29.40	3	29.58	29.65	2	6,499	0.03%
2021/04/19	1	29.45	0	0.00	29.45	1	6,594	0.02%
2021/04/16	0	0.00	1	29.25	29.25	-1	6,646	-0.02%
2021/04/14	4	28.64	0	0.00	28.95	4	7,744	0.05%
2021/04/13	5	29.63	0	0.00	29.25	5	7,860	0.06%
2021/04/12	2	30.05	6	30.06	30.15	-4	7,837	-0.05%
2021/04/09	2	30.25	0	0.00	30.10	2	7,846	0.03%
2021/04/08	1	30.90	8	31.15	30.95	-7	7,669	-0.09%
2021/04/07	3	31.30	4	31.38	31.30	-1	7,565	-0.01%
2021/04/06	9	31.26	15	31.11	31.35	-6	7,343	-0.08%
2021/04/01	0	0.00	8	29.82	29.90	-8	6,835	-0.12%
2021/03/30	2	29.15	30	29.05	29.15	-28	6,609	-0.42%
2021/03/29	1	28.65	0	0.00	28.65	1	6,537	0.02%
2021/03/26	0	0.00	2	28.75	28.75	-2	6,590	-0.03%
2021/03/25	30	28.93	0	0.00	28.70	30	6,643	0.45%
2021/03/19	1	28.75	5	28.90	28.90	-4	6,684	-0.06%
2021/03/17	0	0.00	2	28.63	28.65	-2	6,757	-0.03%
2021/03/16	1	28.40	3	28.40	28.40	-2	6,885	-0.03%
2021/03/09	2	28.95	0	0.00	28.60	2	7,626	0.03%
2021/03/08	7	29.05	28	29.06	28.95	-21	7,746	-0.27%
2021/03/05	32	29.18	5	29.15	29.30	27	7,831	0.34%
2021/03/02	21	29.22	0	0.00	28.90	21	8,466	0.25%
2021/02/25	0	0.00	1	29.35	29.40	-1	9,524	-0.01%
2021/02/22	51	30.12	29	30.10	30.10	22	9,545	0.23%
2021/02/18	0	0.00	3	29.20	29.15	-3	9,323	-0.03%
2021/02/17	0	0.00	2	28.75	28.95	-2	9,339	-0.02%
2021/02/01	1	27.30	0	0.00	27.90	1	9,682	0.01%
2021/01/29	1	28.80	0	0.00	28.20	1	9,673	0.01%
2021/01/28	0	0.00	1	28.80	28.80	-1	9,829	-0.01%
2021/01/27	0	0.00	6	28.77	29.15	-6	9,855	-0.06%
2021/01/26	8	29.18	5	28.79	28.85	3	9,887	0.03%
2021/01/25	0	0.00	2	28.35	28.40	-2	9,849	-0.02%
2021/01/22	0	0.00	5	28.40	28.60	-5	9,901	-0.05%
2021/01/21	5	28.05	6	28.60	27.95	-1	9,941	-0.01%
2021/01/20	13	28.71	1	28.25	28.20	12	10,007	0.12%
2021/01/12	3	29.17	1	29.20	29.00	2	10,221	0.02%
2021/01/11	0	0.00	5	29.80	29.65	-5	10,156	-0.05%
2021/01/08	4	30.08	14	30.19	30.20	-10	10,271	-0.10%
2021/01/07	21	31.01	6	30.96	31.25	15	10,264	0.15%
2021/01/06	0	0.00	4	29.81	29.45	-4	10,401	-0.04%
2021/01/05	4	29.40	4	29.55	29.50	0	10,848	0.00%
2021/01/04	2	29.55	0	0.00	29.30	2	10,806	0.02%
2020/12/31	1	29.00	0	0.00	28.95	1	10,719	0.01%
2020/12/30	0	0.00	1	29.05	29.00	-1	10,720	-0.01%
2020/12/29	6	29.13	10	28.85	28.85	-4	10,861	-0.04%
2020/12/28	0	0.00	9	28.67	29.05	-9	10,807	-0.08%
2020/12/24	1	29.00	1	29.00	29.05	0	10,699	0.00%
2020/12/22	8	28.35	0	0.00	27.80	8	10,587	0.08%
2020/12/21	0	0.00	4	28.00	28.20	-4	10,567	-0.04%
2020/12/18	0	0.00	1	28.00	28.00	-1	10,552	-0.01%
2020/12/16	0	0.00	1	28.35	28.50	-1	10,647	-0.01%
2020/12/15	0	0.00	5	28.00	28.05	-5	10,752	-0.05%
2020/12/11	0	0.00	2	29.05	28.55	-2	10,797	-0.02%
2020/12/10	1	28.65	2	29.40	28.95	-1	10,799	-0.01%
2020/12/09	0	0.00	8	29.48	29.45	-8	10,678	-0.07%
2020/12/08	1	29.65	10	29.75	29.65	-9	10,686	-0.08%
2020/12/07	1	30.10	40	30.25	30.10	-39	10,646	-0.37%
2020/12/04	0	0.00	20	29.55	29.55	-20	10,389	-0.19%
2020/12/03	0	0.00	12	29.85	29.65	-12	10,475	-0.11%
2020/12/02	31	29.60	0	0.00	29.35	31	10,456	0.30%
2020/12/01	14	29.35	21	29.24	29.25	-7	10,437	-0.07%
2020/11/27	15	29.21	5	29.10	28.90	10	10,370	0.10%
2020/11/26	12	28.68	2	29.08	28.60	10	10,410	0.10%
2020/11/25	34	28.88	42	29.05	28.70	-8	10,293	-0.08%
2020/11/24	27	27.97	3	27.77	28.00	24	9,916	0.24%
2020/11/23	0	0.00	5	26.65	27.05	-5	10,531	-0.05%
2020/11/20	10	26.45	0	0.00	26.50	10	10,995	0.09%
2020/11/16	0	0.00	1	26.55	26.50	-1	12,539	-0.01%
2020/11/13	0	0.00	1	26.70	26.70	-1	12,918	-0.01%
2020/11/12	2	26.70	0	0.00	26.70	2	12,992	0.02%
2020/11/11	2	26.75	7	26.71	27.00	-5	13,063	-0.04%
2020/11/10	5	26.60	10	26.60	26.60	-5	13,212	-0.04%
2020/11/09	14	27.23	36	27.36	27.25	-22	13,237	-0.17%
2020/11/05	29	27.20	23	27.19	27.05	6	13,502	0.04%
2020/11/04	3	26.75	0	0.00	26.70	3	14,041	0.02%
2020/11/03	0	0.00	8	26.80	26.65	-8	14,123	-0.06%
2020/11/02	0	0.00	1	26.10	26.25	-1	14,129	-0.01%
2020/10/30	0	0.00	2	26.75	26.10	-2	14,159	-0.01%
2020/10/29	0	0.00	1	26.30	26.60	-1	14,257	-0.01%
2020/10/28	0	0.00	1	27.15	26.80	-1	14,356	-0.01%
2020/10/27	11	26.71	0	0.00	26.65	11	14,261	0.08%
2020/10/26	0	0.00	10	27.25	27.00	-10	14,253	-0.07%
2020/10/23	12	26.96	0	0.00	26.80	12	14,219	0.08%
2020/10/22	0	0.00	2	26.85	26.65	-2	14,153	-0.01%
2020/10/21	0	0.00	6	27.07	26.60	-6	14,090	-0.04%
2020/10/20	6	26.37	0	0.00	26.55	6	14,113	0.04%
2020/10/19	0	0.00	1	26.50	26.40	-1	14,127	-0.01%
2020/10/16	6	26.98	6	26.72	26.30	0	14,211	0.00%
2020/10/15	22	27.43	30	27.00	26.70	-8	14,127	-0.06%
2020/10/14	126	27.31	62	27.51	27.35	64	13,843	0.46%	大買/
2020/10/13	5	26.17	36	26.51	26.85	-31	13,162	-0.24%
2020/10/08	1	25.10	0	0.00	25.15	1	13,148	0.01%
2020/10/07	10	25.10	0	0.00	25.15	10	13,411	0.07%
2020/10/06	0	0.00	1	25.15	25.20	-1	13,424	-0.01%
2020/09/24	10	24.30	1	24.05	24.05	9	13,606	0.07%
2020/09/23	0	0.00	7	24.64	24.65	-7	13,637	-0.05%
2020/09/21	4	25.88	7	26.16	25.55	-3	13,707	-0.02%
2020/09/17	2	25.55	0	0.00	25.40	2	13,518	0.01%
2020/09/16	5	25.25	0	0.00	25.15	5	13,427	0.04%
2020/09/11	0	0.00	5	24.70	24.30	-5	13,291	-0.04%
2020/09/09	10	25.30	0	0.00	25.30	10	13,065	0.08%
2020/09/08	0	0.00	2	25.95	25.65	-2	12,970	-0.02%
2020/09/07	2	25.65	3	26.12	25.60	-1	12,800	-0.01%
2020/09/04	1	24.85	1	25.10	25.40	0	12,613	0.00%
2020/09/03	0	0.00	4	25.35	25.30	-4	12,470	-0.03%
2020/09/02	10	25.70	13	25.55	25.50	-3	12,328	-0.02%
2020/09/01	11	25.36	0	0.00	25.25	11	12,153	0.09%
2020/08/31	3	25.92	0	0.00	25.85	3	11,924	0.03%
2020/08/28	6	26.18	0	0.00	26.20	6	11,663	0.05%
2020/08/27	13	26.58	53	26.50	26.30	-40	11,390	-0.35%
2020/08/26	30	25.93	19	25.80	25.65	11	10,297	0.11%
2020/08/25	5	25.35	5	25.50	26.40	0	9,697	0.00%
2020/08/24	7	24.65	6	24.41	24.95	1	8,780	0.01%
2020/08/20	15	23.47	49	23.68	23.40	-34	8,269	-0.41%
2020/08/19	20	25.75	7	25.26	25.45	13	7,991	0.16%
2020/08/18	0	0.00	5	24.50	24.80	-5	7,530	-0.07%
2020/08/17	1	24.55	7	24.64	24.70	-6	7,421	-0.08%
2020/08/14	0	0.00	15	24.93	24.85	-15	7,251	-0.21%
2020/08/13	10	24.15	0	0.00	24.00	10	7,003	0.14%
2020/08/12	10	24.60	0	0.00	24.55	10	6,865	0.15%
2020/08/11	17	24.79	19	24.64	24.80	-2	6,718	-0.03%
2020/08/10	62	24.64	19	23.82	25.30	43	6,250	0.69%
2020/08/07	10	23.55	27	23.47	23.50	-17	5,512	-0.31%
2020/08/06	51	23.24	3	23.18	23.10	48	5,373	0.89%
2020/08/05	6	23.48	62	23.41	23.30	-56	5,299	-1.06%
2020/08/04	1	23.30	119	23.51	23.30	-118	5,214	-2.26%	大賣/鉅額交易
2020/08/03	10	23.18	225	23.26	23.20	-215	5,131	-4.19%	大賣/鉅額交易
2020/07/30	1	22.55	1	22.55	22.70	0	4,934	0.00%
2020/07/27	0	0.00	6	22.55	21.90	-6	4,777	-0.13%
2020/07/24	0	0.00	156	22.90	22.35	-156	4,727	-3.30%	大賣/鉅額交易
2020/07/22	1	22.40	2	22.73	23.25	-1	4,529	-0.02%
2020/07/21	1	22.50	0	0.00	22.40	1	4,421	0.02%
2020/07/20	0	0.00	9	22.58	22.65	-9	4,303	-0.21%
2020/07/17	31	23.22	31	23.25	23.15	0	4,216	0.00%
2020/07/16	25	23.24	13	23.42	23.60	12	3,989	0.30%
2020/07/15	25	22.64	40	22.38	22.70	-15	3,602	-0.42%
2020/07/14	56	21.76	24	21.53	22.30	32	3,287	0.97%
2020/07/13	2	21.00	5	21.35	21.10	-3	3,001	-0.10%
2020/07/10	7	21.30	3	20.73	21.10	4	2,971	0.13%
2020/07/09	4	20.95	4	20.65	20.70	0	2,861	0.00%
2020/07/08	12	21.08	12	20.81	20.70	0	2,907	0.00%
2020/07/07	2	20.50	0	0.00	20.65	2	2,813	0.07%
2020/07/02	1	20.60	0	0.00	20.55	1	2,662	0.04%
2020/07/01	0	0.00	1	20.70	21.00	-1	2,564	-0.04%
2020/06/30	10	19.70	0	0.00	19.65	10	2,359	0.42%
2020/06/29	63	19.56	10	19.55	19.55	53	2,360	2.24%
2020/06/24	10	20.95	0	0.00	20.95	10	2,304	0.43%
2020/06/22	110	20.72	0	0.00	20.70	110	2,383	4.61%	大買/鉅額交易
2020/06/18	3	20.50	0	0.00	20.65	3	2,366	0.13%
2020/06/11	100	20.60	0	0.00	20.50	100	2,549	3.92%
2020/06/08	0	0.00	1	21.00	21.00	-1	2,685	-0.04%
2020/06/01	0	0.00	10	20.50	20.65	-10	2,800	-0.36%
2020/05/28	10	20.60	0	0.00	20.40	10	2,816	0.36%
2020/05/25	1	20.20	0	0.00	20.40	1	2,902	0.03%
2020/05/18	100	19.88	50	19.71	19.70	50	3,072	1.63%
2020/05/15	100	19.98	0	0.00	19.95	100	3,112	3.21%
2020/05/13	101	20.45	0	0.00	20.55	101	3,186	3.17%	大買/鉅額交易
2020/04/13	0	0.00	1	19.80	19.80	-1	3,913	-0.03%
2020/04/08	0	0.00	13	19.02	19.25	-13	3,879	-0.34%
2020/04/07	1	18.50	0	0.00	18.65	1	3,880	0.03%
2020/04/06	0	0.00	1	18.30	18.30	-1	3,965	-0.03%
2020/03/25	2	17.78	0	0.00	17.70	2	3,884	0.05%
2020/03/19	5	15.30	0	0.00	15.35	5	3,869	0.13%
2020/03/16	0	0.00	4	18.25	18.25	-4	3,862	-0.10%
2020/03/13	7	18.54	3	18.40	18.80	4	3,864	0.10%
2020/03/12	4	20.30	0	0.00	19.90	4	3,867	0.10%
2020/03/11	3	21.70	0	0.00	21.30	3	3,829	0.08%
2020/02/26	0	0.00	2	23.85	23.95	-2	4,114	-0.05%
2020/02/24	3	24.15	0	0.00	24.05	3	4,155	0.07%
2020/02/21	0	0.00	15	24.42	24.35	-15	4,146	-0.36%
2020/02/20	4	24.65	10	24.51	24.50	-6	4,153	-0.14%
2020/02/19	1	24.35	5	24.33	24.35	-4	4,138	-0.10%
2020/02/18	20	24.03	5	24.10	24.10	15	4,320	0.35%
2020/02/17	9	24.07	4	23.85	24.05	5	4,607	0.11%
2020/02/14	2	23.55	0	0.00	23.55	2	4,521	0.04%
2020/02/13	3	23.60	0	0.00	23.35	3	4,508	0.07%
2020/02/12	7	23.24	4	23.20	23.25	3	4,518	0.07%
2020/01/30	3	23.55	0	0.00	22.85	3	4,275	0.07%
2020/01/07	0	0.00	2	23.80	23.80	-2	3,796	-0.05%
2019/12/30	2	24.45	0	0.00	24.50	2	3,801	0.05%
2019/12/24	0	0.00	1	24.10	23.95	-1	3,652	-0.03%
2019/12/12	1	24.05	1	24.35	23.95	0	3,564	0.00%
2019/12/11	0	0.00	1	24.15	24.20	-1	3,511	-0.03%
2019/12/09	0	0.00	6	24.02	23.90	-6	3,438	-0.17%
2019/12/05	8	23.68	2	23.80	23.60	6	3,373	0.18%
2019/12/04	0	0.00	2	23.55	23.55	-2	3,393	-0.06%
2019/11/29	1	23.50	2	23.70	23.60	-1	3,547	-0.03%
2019/11/28	2	24.05	0	0.00	23.90	2	3,500	0.06%
2019/11/27	0	0.00	4	24.58	24.35	-4	3,552	-0.11%
2019/11/26	0	0.00	6	23.89	24.00	-6	3,402	-0.18%
2019/11/18	2	23.15	2	23.45	23.15	0	3,401	0.00%
2019/11/15	1	23.25	9	23.36	23.25	-8	3,352	-0.24%
2019/11/14	0	0.00	20	22.85	22.95	-20	3,139	-0.64%
2019/11/12	0	0.00	1	21.95	21.85	-1	2,892	-0.03%
2019/11/11	12	21.72	1	21.80	21.60	11	2,949	0.37%
2019/11/08	0	0.00	6	22.55	22.60	-6	2,965	-0.20%
2019/10/31	0	0.00	2	22.45	22.20	-2	3,258	-0.06%
2019/10/29	0	0.00	5	22.20	22.25	-5	3,367	-0.15%
2019/10/28	0	0.00	2	22.50	22.65	-2	3,593	-0.06%
2019/10/18	0	0.00	2	21.95	22.20	-2	3,477	-0.06%
2019/10/14	3	22.10	0	0.00	22.05	3	3,471	0.09%
2019/09/27	0	0.00	1	21.35	21.30	-1	3,464	-0.03%
2019/09/25	2	22.25	0	0.00	22.05	2	3,440	0.06%
2019/09/24	5	22.37	0	0.00	22.20	5	3,441	0.15%
2019/09/23	2	22.50	0	0.00	22.50	2	3,460	0.06%
2019/09/09	2	22.35	0	0.00	22.35	2	3,556	0.06%
2019/09/06	2	22.70	0	0.00	22.65	2	3,516	0.06%
2019/09/05	0	0.00	3	23.07	22.95	-3	3,455	-0.09%
2019/09/04	2	22.30	0	0.00	22.65	2	3,324	0.06%
2019/09/02	3	22.35	0	0.00	22.45	3	3,267	0.09%
2019/08/28	2	21.95	2	21.95	21.85	0	3,094	0.00%
2019/08/27	0	0.00	8	22.20	21.95	-8	3,082	-0.26%
2019/08/23	1	21.90	6	22.50	22.05	-5	3,080	-0.16%
2019/08/22	10	23.35	0	0.00	23.40	10	2,951	0.34%
2019/08/21	4	23.10	2	23.15	23.10	2	2,853	0.07%
2019/08/20	0	0.00	2	23.40	23.05	-2	2,801	-0.07%
2019/08/16	2	22.70	3	23.10	22.85	-1	2,745	-0.04%
2019/08/15	3	22.80	2	22.90	22.80	1	2,707	0.04%
2019/08/14	2	23.50	0	0.00	23.10	2	2,666	0.08%
2019/08/13	1	23.30	1	23.50	23.30	0	2,616	0.00%
2019/08/12	6	23.03	9	23.37	23.55	-3	2,551	-0.12%
2019/08/08	2	22.55	4	22.88	22.75	-2	2,376	-0.08%
2019/08/07	1	22.25	2	22.25	22.25	-1	2,279	-0.04%
2019/08/05	3	21.95	0	0.00	21.85	3	2,270	0.13%
2019/08/02	5	21.97	2	21.85	21.90	3	2,278	0.13%
2019/08/01	12	22.70	10	22.60	22.50	2	2,292	0.09%
2019/07/31	17	22.45	17	22.27	22.70	0	2,251	0.00%
2019/07/30	4	22.53	21	22.66	22.50	-17	2,184	-0.78%
2019/07/22	0	0.00	2	21.40	21.35	-2	2,143	-0.09%
2019/07/19	2	21.10	3	21.20	21.20	-1	2,235	-0.04%
2019/07/12	0	0.00	3	21.45	21.45	-3	2,581	-0.12%
2019/07/10	3	20.95	0	0.00	21.10	3	2,754	0.11%
2019/07/09	0	0.00	3	21.40	21.15	-3	2,893	-0.10%
2019/07/03	0	0.00	3	20.60	20.65	-3	3,321	-0.09%
2019/07/02	3	20.35	3	20.60	20.50	0	3,347	0.00%
2019/06/24	6	20.20	6	20.45	20.25	0	3,491	0.00%
2019/06/21	5	20.68	0	0.00	20.45	5	3,496	0.14%
2019/06/20	0	0.00	4	21.70	21.10	-4	3,487	-0.11%
2019/06/19	0	0.00	2	19.75	19.75	-2	3,382	-0.06%
2019/06/14	2	19.60	0	0.00	19.60	2	3,730	0.05%
2019/06/12	4	19.65	4	19.75	19.75	0	3,796	0.00%
2019/06/11	2	19.50	2	19.65	19.70	0	3,809	0.00%
2019/06/05	0	0.00	2	19.60	19.40	-2	4,262	-0.05%
2019/06/04	4	19.33	2	19.50	19.30	2	4,378	0.05%
2019/06/03	8	19.36	6	19.47	19.40	2	4,471	0.04%
2019/05/31	0	0.00	2	19.90	19.70	-2	4,548	-0.04%
2019/05/27	0	0.00	1	19.00	18.95	-1	5,147	-0.02%
2019/05/20	0	0.00	125	19.06	19.40	-125	5,301	-2.36%	大賣/鉅額交易
2019/05/17	4	19.70	48	19.52	19.30	-44	5,307	-0.83%
2019/05/15	1	20.10	0	0.00	20.05	1	5,351	0.02%
2019/05/14	3	20.05	0	0.00	20.20	3	5,430	0.06%
2019/05/13	2	20.60	0	0.00	20.75	2	5,468	0.04%
2019/05/10	30	20.90	1	20.70	20.60	29	5,498	0.53%
2019/05/09	50	21.23	0	0.00	20.85	50	5,609	0.89%
2019/05/08	60	21.74	0	0.00	21.85	60	5,716	1.05%
2019/05/06	4	22.30	2	22.05	22.00	2	5,720	0.03%
2019/05/03	2	22.75	0	0.00	22.80	2	5,639	0.04%
2019/05/02	0	0.00	7	22.99	22.90	-7	5,555	-0.13%
2019/04/29	4	22.20	0	0.00	22.20	4	5,488	0.07%
2019/04/26	3	22.55	0	0.00	22.25	3	5,475	0.05%
2019/04/25	2	22.90	4	23.03	22.75	-2	5,471	-0.04%
2019/04/23	4	22.80	0	0.00	22.60	4	5,495	0.07%
2019/04/22	4	22.85	8	22.87	22.90	-4	5,439	-0.07%
2019/04/19	0	0.00	3	22.45	22.45	-3	5,308	-0.06%
2019/04/18	3	22.00	0	0.00	22.00	3	5,233	0.06%
2019/04/17	3	22.28	0	0.00	22.60	3	5,158	0.06%
2019/04/16	10	22.55	9	22.45	22.45	1	5,118	0.02%
2019/04/15	0	0.00	2	22.35	22.50	-2	4,977	-0.04%
2019/04/11	6	21.78	0	0.00	21.65	6	4,799	0.13%
2019/04/09	0	0.00	4	21.60	21.80	-4	4,415	-0.09%
2019/04/08	4	20.95	28	20.97	20.95	-24	4,251	-0.56%
2019/04/02	0	0.00	4	20.65	20.70	-4	4,189	-0.10%
2019/04/01	0	0.00	1	20.65	20.55	-1	4,156	-0.02%
2019/03/29	2	20.75	1	20.95	20.85	1	4,083	0.02%
2019/03/27	2	20.95	0	0.00	20.75	2	4,027	0.05%
2019/03/26	2	20.80	0	0.00	20.80	2	4,012	0.05%
2019/03/25	5	20.80	0	0.00	20.85	5	4,020	0.12%
2019/03/22	2	21.43	3	21.33	21.20	-1	4,000	-0.02%
2019/03/21	6	21.90	8	21.93	21.70	-2	3,969	-0.05%
2019/03/20	8	21.33	9	21.11	21.50	-1	4,124	-0.02%
2019/03/19	8	21.37	2	21.35	21.20	6	4,092	0.15%
2019/03/15	2	21.15	0	0.00	21.15	2	4,051	0.05%
2019/03/14	3	21.20	0	0.00	21.25	3	4,055	0.07%
2019/03/13	1	21.15	0	0.00	21.15	1	4,052	0.02%
2019/03/12	2	21.45	18	21.43	21.30	-16	4,033	-0.40%
2019/03/11	26	21.36	49	21.26	21.15	-23	4,010	-0.57%
2019/03/08	4	22.05	24	22.50	22.60	-20	3,818	-0.52%
2019/03/07	21	22.04	8	22.38	22.05	13	3,709	0.35%
2019/03/06	29	22.02	8	22.24	22.30	21	3,621	0.58%
2019/03/05	36	22.15	17	22.17	22.10	19	3,530	0.54%
2019/03/04	14	22.51	18	22.51	23.00	-4	3,385	-0.12%
2019/02/27	4	20.98	8	21.51	21.50	-4	2,983	-0.13%
2019/02/22	1	20.90	1	21.05	21.00	0	2,895	0.00%
2019/02/21	17	20.77	4	20.99	21.10	13	2,876	0.45%
2019/02/20	6	20.81	3	21.20	20.90	3	2,815	0.11%
2019/02/19	17	20.84	3	20.95	20.95	14	2,785	0.50%
2019/02/18	8	20.83	2	20.80	20.75	6	2,743	0.22%
2019/02/15	4	20.90	2	20.90	20.90	2	2,723	0.07%
2019/02/14	5	20.75	3	20.75	20.80	2	2,685	0.07%
2019/02/13	4	21.20	2	20.95	20.75	2	2,648	0.08%
2019/02/12	8	20.26	14	20.51	20.65	-6	2,545	-0.24%
2019/02/11	9	20.28	2	20.20	20.25	7	2,463	0.28%
2019/01/30	0	0.00	5	20.41	20.10	-5	2,412	-0.21%
2019/01/29	1	19.80	6	19.97	20.00	-5	2,272	-0.22%
2019/01/28	0	0.00	7	19.53	19.75	-7	2,101	-0.33%
2019/01/23	5	19.00	0	0.00	18.90	5	2,185	0.23%
2019/01/22	2	19.15	3	19.20	19.00	-1	2,172	-0.05%
2019/01/21	1	19.25	0	0.00	19.25	1	2,152	0.05%
2019/01/18	4	19.43	4	19.33	19.40	0	2,150	0.00%
2019/01/17	12	19.84	8	19.76	19.40	4	2,157	0.19%
2019/01/16	18	19.93	12	19.84	19.95	6	2,122	0.28%
2019/01/15	0	0.00	8	19.35	19.55	-8	1,974	-0.41%
2019/01/11	0	0.00	17	19.48	19.45	-17	1,970	-0.86%
2019/01/09	3	19.35	12	19.41	19.30	-9	1,948	-0.46%
2019/01/08	2	19.35	2	19.30	19.25	0	1,946	0.00%
2019/01/07	2	18.65	3	18.95	19.20	-1	1,935	-0.05%
2019/01/04	2	18.80	2	18.65	18.60	0	1,924	0.00%
2019/01/03	2	19.15	0	0.00	18.90	2	1,972	0.10%
2018/12/20	2	19.00	2	19.05	19.00	0	2,036	0.00%
2018/12/19	14	19.48	0	0.00	19.30	14	2,027	0.69%
2018/12/18	13	19.74	0	0.00	19.50	13	2,063	0.63%
2018/12/17	1	20.35	0	0.00	20.10	1	2,122	0.05%
2018/12/14	7	20.32	5	20.24	20.40	2	2,118	0.09%
2018/12/13	21	20.87	16	20.78	20.70	5	2,079	0.24%
2018/12/12	1	19.50	14	19.58	20.15	-13	1,712	-0.76%
2018/12/11	2	19.05	0	0.00	19.00	2	1,704	0.12%
2018/12/07	5	19.21	17	19.30	19.45	-12	1,750	-0.69%
2018/12/06	25	19.00	22	18.84	18.80	3	1,718	0.17%
2018/12/05	9	19.09	9	19.24	19.40	0	1,700	0.00%
2018/12/04	33	19.70	28	19.71	19.60	5	1,677	0.30%
2018/12/03	0	0.00	7	19.37	19.50	-7	1,569	-0.45%
2018/11/30	0	0.00	1	18.75	18.80	-1	1,511	-0.07%
2018/11/22	1	18.50	1	18.40	18.40	0	1,581	0.00%
2018/11/21	0	0.00	7	18.64	18.65	-7	1,603	-0.44%
2018/11/16	4	18.10	0	0.00	18.10	4	1,569	0.25%
2018/11/15	2	18.00	0	0.00	17.95	2	1,564	0.13%
2018/11/13	0	0.00	42	17.88	17.85	-42	1,596	-2.63%
2018/11/12	0	0.00	1	18.30	18.25	-1	1,598	-0.06%
2018/11/09	1	18.40	0	0.00	18.40	1	1,599	0.06%
2018/11/06	2	18.40	0	0.00	18.40	2	1,634	0.12%
2018/11/05	1	18.40	0	0.00	18.50	1	1,640	0.06%
2018/11/02	23	18.78	10	18.92	18.70	13	1,744	0.75%
2018/11/01	4	17.86	3	17.90	18.00	1	1,653	0.06%
2018/10/31	0	0.00	1	17.75	17.75	-1	1,664	-0.06%
2018/10/29	0	0.00	1	17.35	17.40	-1	1,667	-0.06%
2018/10/26	7	17.44	7	17.23	17.20	0	1,671	0.00%
2018/10/25	5	17.47	2	17.40	17.30	3	1,673	0.18%
2018/10/24	6	18.17	0	0.00	18.00	6	1,658	0.36%
2018/10/23	6	18.27	4	18.15	18.15	2	1,656	0.12%
2018/10/22	0	0.00	2	18.55	18.50	-2	1,664	-0.12%
2018/10/19	3	18.28	1	18.20	18.45	2	1,681	0.12%
2018/10/17	6	18.48	0	0.00	18.35	6	1,690	0.35%
2018/10/15	2	18.45	9	18.47	18.60	-7	1,676	-0.42%
2018/10/12	2	17.80	2	18.15	18.35	0	1,656	0.00%
2018/10/11	28	18.01	0	0.00	17.95	28	1,648	1.70%
2018/10/09	0	0.00	5	19.64	19.65	-5	1,587	-0.31%
2018/10/08	0	0.00	10	19.80	19.70	-10	1,580	-0.63%
2018/10/05	6	19.66	24	19.64	19.70	-18	1,578	-1.14%
2018/10/04	0	0.00	8	20.20	20.20	-8	1,542	-0.52%
2018/10/03	0	0.00	5	20.50	20.40	-5	1,531	-0.33%
2018/10/01	1	20.40	1	20.55	20.65	0	1,525	0.00%
2018/09/28	6	20.48	14	20.46	20.40	-8	1,531	-0.52%
2018/09/27	2	20.50	2	20.60	20.50	0	1,522	0.00%
2018/09/26	1	20.60	0	0.00	20.65	1	1,506	0.07%
2018/09/25	3	20.73	2	20.75	20.80	1	1,503	0.07%
2018/09/21	6	20.52	11	20.64	20.70	-5	1,480	-0.34%
2018/09/20	5	20.26	4	20.18	19.95	1	1,382	0.07%
2018/09/19	2	20.40	3	20.50	20.45	-1	1,365	-0.07%
2018/09/18	10	20.38	15	20.42	20.35	-5	1,360	-0.37%
2018/09/17	14	20.35	12	20.47	20.55	2	1,352	0.15%
2018/09/14	4	20.00	4	20.30	20.40	0	1,297	0.00%
2018/09/13	0	0.00	2	19.83	19.80	-2	1,240	-0.16%
2018/09/11	14	19.58	20	19.64	19.65	-6	1,251	-0.48%
2018/09/10	55	19.79	6	19.57	19.55	49	1,254	3.91%
2018/09/07	17	20.00	5	20.21	19.90	12	1,250	0.96%
2018/09/06	0	0.00	6	19.92	19.95	-6	1,223	-0.49%
2018/09/05	0	0.00	10	20.00	20.00	-10	1,234	-0.81%
2018/09/03	4	20.11	11	20.19	20.00	-7	1,288	-0.54%
2018/08/31	13	20.04	6	20.05	20.25	7	1,281	0.55%
2018/08/30	0	0.00	45	19.91	19.90	-45	1,338	-3.36%
2018/08/29	35	20.61	6	20.65	20.60	29	1,336	2.17%
2018/08/28	18	20.60	13	20.67	20.60	5	1,299	0.38%
2018/08/27	17	20.56	16	20.67	20.65	1	1,270	0.08%
2018/08/24	0	0.00	12	20.42	20.40	-12	1,248	-0.96%
2018/08/23	14	20.24	10	20.37	20.30	4	1,253	0.32%
2018/08/22	22	20.30	24	20.38	20.35	-2	1,241	-0.16%
2018/08/21	0	0.00	16	20.24	20.30	-16	1,236	-1.29%
2018/08/20	0	0.00	21	20.16	20.05	-21	1,226	-1.71%
2018/08/17	0	0.00	21	20.00	19.95	-21	1,258	-1.67%
2018/08/16	0	0.00	10	19.74	19.80	-10	1,238	-0.81%
2018/08/15	3	19.50	9	19.62	19.60	-6	1,225	-0.49%
2018/08/14	0	0.00	2	19.60	19.60	-2	1,218	-0.16%
2018/08/13	10	19.59	28	19.22	19.30	-18	1,213	-1.48%
2018/08/10	27	19.73	3	19.75	19.80	24	1,184	2.03%
2018/08/09	128	20.20	92	19.94	19.80	36	1,169	3.08%	大買/
2018/08/07	0	0.00	1	20.10	20.00	-1	1,049	-0.10%
2018/08/03	0	0.00	70	19.31	19.35	-70	1,041	-6.72%
2018/07/13	0	0.00	2	18.55	18.50	-2	1,176	-0.17%
2018/07/12	2	18.10	0	0.00	18.20	2	1,195	0.17%
2018/07/10	4	18.08	0	0.00	18.10	4	1,215	0.33%
2018/07/09	4	17.95	1	18.00	18.00	3	1,220	0.25%
2018/07/06	8	18.18	0	0.00	18.15	8	1,211	0.66%
2018/07/05	5	18.55	0	0.00	18.55	5	1,193	0.42%
2018/07/04	2	18.80	0	0.00	18.85	2	1,191	0.17%
2018/07/02	0	0.00	1	19.00	19.15	-1	1,190	-0.08%
2018/06/26	7	18.80	0	0.00	18.85	7	1,161	0.60%
2018/06/22	5	19.20	0	0.00	19.20	5	1,160	0.43%
2018/06/20	20	19.05	0	0.00	19.05	20	1,173	1.70%
2018/06/12	1	19.75	0	0.00	19.80	1	1,141	0.09%
2018/06/07	3	19.35	0	0.00	19.40	3	1,126	0.27%
2018/06/06	2	19.10	0	0.00	19.05	2	1,055	0.19%
2018/06/05	3	19.30	0	0.00	19.30	3	1,046	0.29%
2018/05/31	0	0.00	10	19.40	19.50	-10	1,087	-0.92%
2018/05/30	2	18.88	0	0.00	18.90	2	1,078	0.19%
2018/05/29	3	19.03	0	0.00	19.00	3	1,089	0.28%
2018/05/28	2	19.15	0	0.00	19.10	2	1,109	0.18%
2018/05/23	2	18.65	0	0.00	18.65	2	1,081	0.18%
2018/05/22	3	18.77	0	0.00	18.75	3	1,093	0.27%
2018/05/16	3	18.52	0	0.00	18.45	3	1,154	0.26%
2018/05/15	2	18.50	0	0.00	18.55	2	1,178	0.17%
2018/05/09	3	18.95	3	18.90	18.90	0	1,248	0.00%
2018/05/04	23	18.57	0	0.00	18.50	23	1,300	1.77%
2018/05/03	3	18.70	4	18.80	18.80	-1	1,532	-0.07%
2018/04/30	2	19.00	0	0.00	19.00	2	1,638	0.12%
2018/04/26	4	19.10	0	0.00	19.00	4	1,653	0.24%
2018/04/25	4	19.15	0	0.00	19.15	4	1,676	0.24%
2018/04/24	4	19.40	0	0.00	19.25	4	1,738	0.23%
2018/04/20	5	20.06	0	0.00	20.05	5	2,095	0.24%
2018/04/19	2	20.35	0	0.00	20.35	2	2,097	0.10%
2018/04/18	6	19.95	0	0.00	19.95	6	2,043	0.29%
2018/04/17	2	20.25	0	0.00	20.15	2	2,028	0.10%
2018/04/11	2	20.65	0	0.00	20.60	2	2,030	0.10%
2018/04/03	2	20.65	0	0.00	20.70	2	2,037	0.10%
2018/03/29	6	20.65	0	0.00	20.55	6	2,042	0.29%
2018/03/28	5	20.65	0	0.00	20.65	5	2,044	0.24%
2018/03/23	5	20.54	0	0.00	20.70	5	2,053	0.24%
2018/03/22	2	21.15	0	0.00	21.10	2	2,030	0.10%
2018/03/20	3	21.30	0	0.00	21.30	3	2,018	0.15%
2018/03/12	1	21.15	0	0.00	21.20	1	1,997	0.05%
2018/03/09	3	21.07	5	21.15	21.15	-2	2,004	-0.10%
2018/03/08	0	0.00	5	21.15	21.15	-5	1,999	-0.25%
2018/03/07	1	21.40	0	0.00	21.35	1	1,992	0.05%
2018/03/06	0	0.00	1	21.75	21.60	-1	1,993	-0.05%
2018/03/05	0	0.00	2	21.45	21.55	-2	1,980	-0.10%
2018/03/02	2	21.50	2	21.55	21.55	0	1,974	0.00%
2018/03/01	0	0.00	1	21.85	21.70	-1	1,996	-0.05%
2018/02/27	0	0.00	5	21.50	21.45	-5	1,977	-0.25%
2018/02/23	0	0.00	10	21.45	21.45	-10	1,963	-0.51%
2018/02/22	0	0.00	10	21.20	21.20	-10	2,010	-0.50%
2018/02/09	3	20.25	35	20.31	20.65	-32	1,997	-1.60%
2018/02/07	7	21.24	0	0.00	21.15	7	1,990	0.35%
2018/02/06	27	21.41	2	21.40	21.10	25	1,976	1.27%
2018/02/05	12	22.16	3	22.25	22.35	9	1,934	0.47%
2018/02/02	1	22.70	1	22.90	22.70	0	1,928	0.00%
2018/02/01	0	0.00	1	22.95	22.70	-1	1,937	-0.05%
2018/01/31	10	22.74	3	22.88	22.75	7	1,916	0.37%
2018/01/30	5	23.07	0	0.00	22.95	5	1,904	0.26%
2018/01/29	5	23.20	0.1	23.40	23.25	5	1,906	0.26%
2018/01/26	41	23.71	1	24.10	23.45	40	1,867	2.14%
2018/01/25	1	23.05	3	23.37	23.00	-2	1,626	-0.12%
2018/01/24	0	0.00	7	22.61	22.50	-7	1,515	-0.46%
2018/01/18	2	23.10	0	0.00	22.90	2	1,485	0.13%
2018/01/17	71	23.31	72	23.34	23.40	-1	1,425	-0.07%
2018/01/16	2	21.88	9	22.56	22.75	-7	1,154	-0.61%
2018/01/15	2	21.40	0	0.00	21.40	2	1,063	0.19%
2018/01/12	2	21.40	0	0.00	21.60	2	1,086	0.18%
2018/01/09	1	21.60	0	0.00	21.65	1	1,141	0.09%
2018/01/05	1	21.95	0	0.00	21.95	1	1,155	0.09%
2018/01/03	1	22.20	0	0.00	22.00	1	1,218	0.08%