東元 (1504)-凱基-中山券商分點個股進出

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

東元

(1504)

可現股當沖

股價
51.6
漲跌
▼0.4
漲幅
-0.77%
成交量
5,952張
產業
上市電機機械類股
665人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

東元 (1504)籌碼相關－凱基-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

凱基-中山券商分點個股進出
凱基-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
2024/12/17	0.1	51.75	0	0.00	51.60	0.1	5,756	0.00%
2024/12/16	10	52.00	12.1	52.08	52.00	-2.1	5,743	-0.04%
2024/12/13	52	51.50	10.1	51.50	51.50	41.9	5,690	0.74%
2024/12/12	59	51.00	2	51.60	51.00	57	5,667	1.01%
2024/12/10	2	51.95	0	0.00	51.80	2	5,569	0.04%
2024/12/09	5	53.00	5	52.78	52.80	0	5,508	0.00%
2024/12/06	1	51.70	0	0.00	52.20	1	5,411	0.02%
2024/12/05	0	0.00	1	52.40	52.10	-1	5,351	-0.02%
2024/12/04	5	51.90	7	52.80	51.90	-2	5,356	-0.04%
2024/12/03	0	0.00	15	53.60	52.50	-15	5,354	-0.28%
2024/12/02	2	53.65	4.4	53.66	53.40	-2.4	5,233	-0.05%
2024/11/29	5	53.00	2	53.00	53.10	3	5,149	0.06%
2024/11/28	7	52.80	6	52.75	52.80	1	5,142	0.02%
2024/11/27	1	52.40	39.4	52.43	53.00	-38.4	5,033	-0.76%
2024/11/26	4	50.39	3	51.63	49.95	1	4,722	0.02%
2024/11/25	1	51.80	0	0.00	51.40	1	4,548	0.02%
2024/11/21	0	51.60	0	0.00	52.00	0	4,448	0.00%
2024/11/20	0	0.00	2.1	52.35	52.40	-2.1	4,397	-0.05%
2024/11/19	16	52.60	2	52.20	52.20	14	4,374	0.32%
2024/11/18	0	0.00	73.2	52.13	52.40	-73.2	4,347	-1.68%
2024/11/15	2	51.95	7	52.04	52.00	-5	4,336	-0.12%
2024/11/14	57	51.19	3.9	51.27	51.50	53.1	4,291	1.24%
2024/11/11	0	50.50	0	0.00	50.50	0	4,170	0.00%
2024/11/07	5	51.10	2.5	51.00	51.10	2.5	4,236	0.06%
2024/11/06	3	50.40	3	50.00	50.00	0	4,202	0.00%
2024/11/05	0	50.10	3	50.30	50.20	-3	4,299	-0.07%
2024/11/04	0	0.00	6	49.92	49.90	-6	4,470	-0.13%
2024/11/01	0	0.00	1	49.65	49.70	-1	4,663	-0.02%
2024/10/30	1	49.20	1	49.25	49.40	0	4,651	0.00%
2024/10/29	4.1	48.59	0	0.00	48.60	4.1	4,608	0.09%
2024/10/28	0	49.80	6	49.81	49.90	-6	4,561	-0.13%
2024/10/25	3	48.80	0	0.00	48.55	3	4,547	0.07%
2024/10/23	1.1	49.24	3	49.37	49.10	-1.9	4,552	-0.04%
2024/10/22	0	0.00	1	49.70	49.50	-1	4,558	-0.02%
2024/10/21	1	49.60	1	50.10	49.60	0	4,673	0.00%
2024/10/18	0	49.95	6	50.13	49.60	-6	4,816	-0.12%
2024/10/16	1	48.94	1	49.60	49.90	0	4,983	0.00%
2024/10/14	0.1	48.90	1.7	49.08	49.05	-1.6	4,942	-0.03%
2024/10/11	0	0.00	0.1	49.40	49.05	-0.1	5,045	0.00%
2024/10/09	1	49.90	1	49.45	49.45	0	5,251	0.00%
2024/10/08	1.2	49.65	0	0.00	49.80	1.2	5,307	0.02%
2024/10/07	24	50.30	31.9	50.59	50.70	-7.9	5,338	-0.15%
2024/10/04	0	0.00	1	48.40	48.65	-1	5,309	-0.02%
2024/10/01	8.1	48.06	0	0.00	47.75	8.1	5,497	0.15%
2024/09/27	1	49.40	0	0.00	49.65	1	5,724	0.02%
2024/09/26	1.1	49.91	0	0.00	49.50	1.1	5,795	0.02%
2024/09/25	0	0.00	6	49.73	49.70	-6	5,858	-0.10%
2024/09/24	1	48.55	1	48.65	48.70	0	5,987	0.00%
2024/09/23	2.1	48.85	0	0.00	49.00	2.1	6,090	0.03%
2024/09/20	2	49.25	0	0.00	49.05	2	6,170	0.03%
2024/09/19	1	48.95	6	49.11	49.25	-5	6,219	-0.08%
2024/09/16	0	0.00	1	49.00	48.80	-1	6,386	-0.02%
2024/09/13	7	48.03	7	48.15	48.40	0	6,486	0.00%
2024/09/12	0	0.00	5	47.63	48.15	-5	6,805	-0.07%
2024/09/11	0	0.00	1	46.70	45.90	-1	7,345	-0.01%
2024/09/10	1	46.20	1	46.40	46.45	0	7,605	0.00%
2024/09/09	2	45.65	0	0.00	46.55	2	7,881	0.03%
2024/09/05	0	0.00	5	46.53	46.30	-5	8,195	-0.06%
2024/09/04	0	0.00	6	46.40	46.05	-6	8,464	-0.07%
2024/09/03	0.1	48.30	0	0.00	48.40	0.1	8,808	0.00%
2024/09/02	1	48.95	0	0.00	48.50	1	9,044	0.01%
2024/08/30	0	0.00	1	48.90	49.05	-1	9,310	-0.01%
2024/08/29	0.1	48.55	0	0.00	49.15	0.1	9,614	0.00%
2024/08/28	0	0.00	2	48.75	48.95	-2	10,062	-0.02%
2024/08/27	0	0.00	2	48.75	48.75	-2	10,670	-0.02%
2024/08/26	55	49.03	3	48.90	48.85	52	10,818	0.48%
2024/08/22	0	0.00	1	48.30	47.85	-1	11,104	-0.01%
2024/08/21	2	48.00	12	48.60	48.35	-10	11,296	-0.09%
2024/08/20	2	48.00	0	0.00	48.20	2	11,396	0.02%
2024/08/19	1	48.00	4	48.00	47.80	-3	11,480	-0.03%
2024/08/16	3	46.55	0	0.00	46.20	3	11,436	0.03%
2024/08/15	0	46.05	0	0.00	46.45	0	11,528	0.00%
2024/08/14	3	46.15	2	46.00	46.40	1	11,665	0.01%
2024/08/13	2	45.50	0	0.00	45.85	2	11,729	0.02%
2024/08/12	4	46.09	0	0.00	46.30	4	11,786	0.03%
2024/08/09	1	45.35	0	0.00	45.30	1	11,849	0.01%
2024/08/08	3	44.15	0	0.00	44.05	3	11,872	0.03%
2024/08/07	0	45.05	1	45.25	45.50	-1	12,023	-0.01%
2024/08/06	1.1	42.71	4	42.89	43.00	-2.9	12,101	-0.02%
2024/08/05	8.2	45.96	21	43.55	43.20	-12.9	12,010	-0.11%
2024/08/02	18.2	47.80	0	0.00	47.60	18.2	11,985	0.15%
2024/08/01	1	48.90	19	49.14	48.95	-18	12,052	-0.15%
2024/07/30	0	0.00	1	48.45	48.75	-1	12,301	-0.01%
2024/07/29	14.1	48.14	1	48.40	48.00	13.1	12,612	0.10%
2024/07/26	0	48.90	3	48.72	48.65	-3	12,756	-0.02%
2024/07/23	2	49.25	2	49.03	49.45	0	12,895	0.00%
2024/07/22	3.1	48.52	1	48.50	48.00	2.1	13,015	0.02%
2024/07/19	7.3	49.82	3	49.77	49.35	4.3	13,033	0.03%
2024/07/18	6.2	50.54	2	50.70	50.60	4.2	13,258	0.03%
2024/07/17	9	50.98	2	51.30	50.90	7	13,572	0.05%
2024/07/16	5	51.02	1	51.60	50.90	4	13,983	0.03%
2024/07/15	1	51.00	0	0.00	51.20	1	15,045	0.01%
2024/07/12	1.1	51.01	15	51.80	51.10	-13.9	16,096	-0.09%
2024/07/11	23.4	51.62	1.6	52.11	51.30	21.8	16,870	0.13%
2024/07/10	4	52.40	1	52.50	52.30	3	17,099	0.02%
2024/07/09	2	52.40	1	52.70	52.20	1	18,151	0.01%
2024/07/08	13.1	52.65	1	52.50	52.60	12.1	19,245	0.06%
2024/07/05	25	53.82	28	53.34	53.40	-3	19,503	-0.02%
2024/07/04	1	53.30	11	53.41	53.10	-10	19,437	-0.05%
2024/07/03	4	52.40	0	0.00	52.40	4	19,582	0.02%
2024/07/02	15	52.96	20	53.24	52.90	-5	19,575	-0.03%
2024/07/01	27	52.83	0	0.00	52.80	27	19,640	0.14%
2024/06/28	4	53.58	2	53.60	53.50	2	19,833	0.01%
2024/06/27	8	52.28	2	53.00	52.20	6	20,069	0.03%
2024/06/26	9.5	53.24	4	53.50	52.70	5.5	20,736	0.03%
2024/06/25	8	52.73	0	0.00	53.00	8	21,206	0.04%
2024/06/24	3	53.03	1	53.00	52.80	2	21,406	0.01%
2024/06/21	5	53.84	31	53.80	53.70	-26	22,206	-0.12%
2024/06/20	3	53.97	2.1	54.20	54.30	0.9	22,389	0.00%
2024/06/19	40.3	53.92	6	53.53	53.40	34.3	22,940	0.15%
2024/06/18	9.3	54.24	0	0.00	53.90	9.3	23,447	0.04%
2024/06/17	9	57.86	8	57.94	57.60	1	23,541	0.00%
2024/06/14	5	58.48	14	59.10	57.90	-9	24,041	-0.04%
2024/06/13	1	57.30	8	57.89	57.30	-7	24,194	-0.03%
2024/06/12	1	58.40	2	57.60	57.80	-1	24,323	0.00%
2024/06/11	9	58.23	0	59.30	58.50	9	24,310	0.04%
2024/06/07	2	58.90	61	58.16	59.00	-59	24,359	-0.24%
2024/06/06	0	0.00	1	57.40	57.60	-1	24,223	0.00%
2024/06/05	3	57.43	18	57.51	57.30	-15	24,096	-0.06%
2024/06/04	1	56.90	6	57.30	57.60	-5	24,016	-0.02%
2024/06/03	14	56.41	25.4	57.04	57.50	-11.4	23,891	-0.05%
2024/05/31	0	0.00	38	55.49	56.20	-38	23,869	-0.16%
2024/05/30	1	53.70	0	0.00	53.00	1	23,395	0.00%
2024/05/29	6	53.45	1	54.00	53.30	5	23,379	0.02%
2024/05/28	5	53.88	2	53.90	53.60	3	23,417	0.01%
2024/05/27	52	54.49	1	55.30	54.30	51	23,576	0.22%
2024/05/24	1	53.50	24.2	52.69	53.50	-23.2	23,562	-0.10%
2024/05/23	12	52.55	1	53.10	52.50	11	23,866	0.05%
2024/05/22	1	54.20	0.1	54.10	53.70	0.9	23,926	0.00%
2024/05/21	3.1	54.08	3	53.80	53.60	0.1	23,939	0.00%
2024/05/20	1	54.60	0	0.00	54.80	1	23,839	0.00%
2024/05/17	0	0.00	5.1	55.44	55.80	-5.1	23,744	-0.02%
2024/05/16	4	54.58	5	54.60	54.50	-1	23,840	0.00%
2024/05/15	5	54.50	1	54.50	54.40	4	23,956	0.02%
2024/05/14	1	54.50	4	54.43	54.40	-3	23,913	-0.01%
2024/05/13	7	54.06	1	53.90	54.00	6	23,871	0.03%
2024/05/10	17	54.93	3	55.17	55.10	14	23,750	0.06%
2024/05/09	9	55.88	7	55.76	55.80	2	23,638	0.01%
2024/05/08	10	56.51	2	56.20	56.30	8	23,560	0.03%
2024/05/07	1	56.61	2	57.10	57.20	-1	23,467	0.00%
2024/05/06	0	0.00	6	56.50	56.60	-6	23,439	-0.03%
2024/05/03	7	56.04	21	56.65	55.70	-14	23,356	-0.06%
2024/05/02	22	57.78	4	57.50	56.70	18	23,183	0.08%
2024/04/30	7	55.76	135	55.77	55.60	-128	22,859	-0.56%	大賣/鉅額交易
2024/04/29	135	56.60	5.3	56.53	56.70	129.7	22,836	0.57%	大買/鉅額交易
2024/04/26	22	57.86	8	57.11	57.10	14	22,743	0.06%
2024/04/25	12	58.52	18.5	58.38	58.10	-6.5	22,610	-0.03%
2024/04/24	10	59.80	2	59.80	59.30	8	22,489	0.04%
2024/04/23	5	58.34	31	58.94	58.30	-26	22,272	-0.12%
2024/04/22	6	59.18	13.3	58.11	58.50	-7.3	21,932	-0.03%
2024/04/19	41.8	61.57	58.3	60.50	59.90	-16.5	21,448	-0.08%
2024/04/18	46	60.88	27	60.87	61.00	19	20,336	0.09%
2024/04/17	67	59.92	33.3	60.14	61.10	33.8	19,309	0.17%
2024/04/16	13	57.28	28.4	57.32	56.30	-15.4	18,471	-0.08%
2024/04/15	53.2	60.04	57	59.84	59.20	-3.8	18,113	-0.02%
2024/04/12	46.2	59.87	67.6	59.92	60.80	-21.4	17,034	-0.13%
2024/04/11	26.4	56.68	3.1	56.77	56.50	23.3	15,929	0.15%
2024/04/10	11	56.34	1.1	56.30	56.20	9.9	15,614	0.06%
2024/04/09	16.1	56.94	26.4	56.96	57.00	-10.3	15,590	-0.07%
2024/04/08	5	55.90	5.1	56.12	56.30	-0.1	15,515	0.00%
2024/04/03	6	55.78	1.1	56.08	55.70	4.9	15,485	0.03%
2024/04/02	7.1	55.27	0	0.00	55.40	7.1	15,522	0.05%
2024/04/01	35	56.94	4	57.03	56.20	31	15,345	0.20%
2024/03/29	13	56.55	26.7	56.51	58.10	-13.7	15,029	-0.09%
2024/03/28	9	57.14	10.4	57.09	57.10	-1.4	14,351	-0.01%
2024/03/27	9	55.71	4.1	55.33	55.70	5	13,900	0.04%
2024/03/26	35.1	56.63	10	56.55	55.60	25.1	13,789	0.18%
2024/03/25	8	56.71	6	55.58	56.00	2	13,009	0.02%
2024/03/22	36.1	58.29	30	56.65	55.90	6.1	12,967	0.05%
2024/03/21	41.6	57.60	249.2	58.16	58.10	-207.6	12,586	-1.65%	大賣/鉅額交易
2024/03/20	15.2	56.17	92	56.16	56.00	-76.8	12,939	-0.59%
2024/03/19	41	54.50	150.3	55.59	55.00	-109.3	12,418	-0.88%	大賣/鉅額交易
2024/03/18	126.2	52.50	18.2	52.65	52.80	108	11,707	0.92%	大買/鉅額交易
2024/03/15	1	50.60	26	51.10	50.60	-25	11,390	-0.22%
2024/03/14	3	51.53	2.4	51.62	51.50	0.6	11,222	0.01%
2024/03/13	8	51.06	13	51.41	51.00	-5	11,182	-0.04%
2024/03/12	11	50.44	17	50.89	51.10	-6	11,372	-0.05%
2024/03/11	111	49.89	8	50.03	50.30	103	11,599	0.89%	大買/鉅額交易
2024/03/08	3	49.91	8	49.30	49.40	-5	11,867	-0.04%
2024/03/07	164	50.01	15	49.98	50.10	149	12,105	1.23%	大買/鉅額交易
2024/03/06	32	50.48	23.1	50.35	50.50	8.9	11,973	0.07%
2024/03/05	4	48.49	0	0.00	48.95	4	11,645	0.03%
2024/03/04	1	48.65	1	49.10	48.75	0	11,615	0.00%
2024/03/01	10	48.78	3.2	48.58	48.65	6.9	11,583	0.06%
2024/02/29	14	49.10	12	48.80	49.20	2	11,483	0.02%
2024/02/27	5	47.80	0	0.00	47.60	5	11,383	0.04%
2024/02/26	21.2	48.85	43	48.64	48.25	-21.9	11,321	-0.19%
2024/02/23	1	47.85	5.2	47.84	47.95	-4.2	11,017	-0.04%
2024/02/22	2	47.23	3	47.23	47.05	-1	11,068	-0.01%
2024/02/21	5	47.40	3	47.05	47.05	2	11,372	0.02%
2024/02/20	0	0.00	1	47.10	47.45	-1	11,654	-0.01%
2024/02/19	1	47.85	7	47.69	47.35	-6	11,852	-0.05%
2024/02/16	0	0.00	8	47.18	47.60	-8	11,802	-0.07%
2024/02/05	1	46.60	0	0.00	46.65	1	11,990	0.01%
2024/02/02	8	46.74	3	46.85	46.30	5	12,011	0.04%
2024/01/30	2	46.30	3	46.27	46.20	-1	12,019	-0.01%
2024/01/29	0.3	46.10	7	45.88	46.20	-6.7	12,024	-0.06%
2024/01/25	0	0.00	2.1	45.30	45.20	-2.1	11,984	-0.02%
2024/01/24	1	45.30	0	0.00	45.20	1	12,063	0.01%
2024/01/23	3	45.43	3	45.80	45.45	0	12,091	0.00%
2024/01/22	3	44.20	2	44.25	44.95	1	11,935	0.01%
2024/01/19	0	44.00	0	0.00	43.90	0	11,891	0.00%
2024/01/18	1	43.85	0	0.00	43.80	1	11,910	0.01%
2024/01/17	3	43.80	4	44.09	43.40	-1	11,917	-0.01%
2024/01/16	10	44.95	1	44.80	44.80	9	11,808	0.08%
2024/01/15	0	0.00	6	45.59	45.55	-6	11,885	-0.05%
2024/01/12	2	44.93	3	44.97	44.90	-1	12,000	-0.01%
2024/01/11	10	44.96	0	0.00	44.95	10	12,058	0.08%
2024/01/10	12	45.01	0	0.00	45.35	12	12,112	0.10%
2024/01/09	0	0.00	7	45.59	45.40	-7	12,186	-0.06%
2024/01/08	3	45.92	1	45.90	45.95	2	12,149	0.02%
2024/01/05	2	46.25	12	46.25	46.05	-10	12,177	-0.08%
2024/01/04	2	46.65	0	0.00	46.75	2	12,201	0.02%
2024/01/03	2	47.00	1	46.70	46.55	1	12,356	0.01%
2024/01/02	4	47.00	18	47.43	47.50	-14	12,271	-0.11%
2023/12/29	2	46.73	1	46.95	46.80	1	12,148	0.01%
2023/12/28	2	46.85	8	46.94	46.85	-6	12,153	-0.05%
2023/12/27	6	46.38	6	46.28	45.95	0	12,096	0.00%
2023/12/25	1	46.25	5	46.27	46.30	-4	12,154	-0.03%
2023/12/21	5.2	45.34	0	0.00	45.25	5.2	12,438	0.04%
2023/12/20	1	46.20	1	46.40	46.30	0	12,545	0.00%
2023/12/19	5.1	46.20	1	45.80	45.95	4.1	12,743	0.03%
2023/12/18	7	46.44	9	46.56	46.60	-2	12,657	-0.02%
2023/12/15	8	46.76	8.5	47.17	46.60	-0.5	12,517	0.00%
2023/12/14	4	45.55	3	45.60	45.65	1	11,516	0.01%
2023/12/13	2	45.13	0	0.00	45.05	2	11,416	0.02%
2023/12/12	8	45.28	5	45.20	45.10	3	11,526	0.03%
2023/12/11	1	45.70	65	45.55	45.70	-64	11,478	-0.56%
2023/12/08	2	45.88	1	45.85	45.80	1	11,478	0.01%
2023/12/07	10	46.27	31	47.06	46.05	-21	11,362	-0.18%
2023/12/06	105.1	46.12	10	45.91	45.65	95.1	10,927	0.87%	大買/
2023/12/05	8.1	44.47	10	44.75	45.05	-2	10,481	-0.02%
2023/12/04	24.1	45.03	8	45.27	44.85	16.1	10,209	0.16%
2023/12/01	3	46.57	1	46.85	46.25	2	9,873	0.02%
2023/11/30	2	46.98	1	47.00	46.70	1	9,811	0.01%
2023/11/29	5	47.17	7	47.21	46.80	-2	9,838	-0.02%
2023/11/28	4	47.53	2	47.20	47.50	2	9,780	0.02%
2023/11/27	0	0.00	2	47.90	47.35	-2	9,718	-0.02%
2023/11/24	6.1	47.48	4	47.73	47.35	2.1	9,668	0.02%
2023/11/23	0	0.00	1	47.05	46.85	-1	9,518	-0.01%
2023/11/22	1	45.90	0	0.00	46.10	1	9,462	0.01%
2023/11/21	2	46.43	0	0.00	46.20	2	9,394	0.02%
2023/11/20	8	46.77	2	46.70	46.95	6	9,437	0.06%
2023/11/17	2	45.68	7	45.26	45.75	-5	9,162	-0.05%
2023/11/16	5	43.75	3	44.20	44.35	2	9,069	0.02%
2023/11/15	1	44.75	5	44.85	44.65	-4	8,980	-0.04%
2023/11/14	8.4	44.51	0	0.00	44.30	8.4	9,219	0.09%
2023/11/13	5	44.94	18	45.72	46.05	-13	9,059	-0.14%
2023/11/10	1	45.75	0	0.00	45.75	1	9,118	0.01%
2023/11/09	2.5	46.38	0	0.00	46.20	2.5	9,170	0.03%
2023/11/08	3	46.90	7	46.84	46.60	-4	9,343	-0.04%
2023/11/07	3	46.80	0	0.00	47.00	3	9,596	0.03%
2023/11/06	6	47.78	1.2	48.09	47.40	4.8	9,659	0.05%
2023/11/03	0	0.00	1	47.65	47.60	-1	9,710	-0.01%
2023/11/02	1	46.80	1	46.50	46.75	0	9,839	0.00%
2023/11/01	4.2	45.78	3	45.62	45.40	1.2	9,973	0.01%
2023/10/31	2	46.33	0	0.00	46.10	2	10,060	0.02%
2023/10/27	3	47.40	0	0.00	47.40	3	10,512	0.03%
2023/10/26	3	47.87	2	47.95	47.80	1	10,780	0.01%
2023/10/25	2	48.75	2	49.00	48.60	0	11,168	0.00%
2023/10/24	0	0.00	1.2	49.04	48.95	-1.2	11,637	-0.01%
2023/10/23	4.1	49.04	4	49.08	49.15	0.1	14,067	0.00%
2023/10/20	1.1	46.58	2	48.18	48.15	-0.9	15,471	-0.01%
2023/10/19	18.2	47.55	9	47.30	47.45	9.2	15,903	0.06%
2023/10/18	1	47.80	6	48.25	48.60	-5	16,773	-0.03%
2023/10/17	3.1	48.37	0	0.00	47.75	3.1	16,840	0.02%
2023/10/16	3.1	48.77	0	0.00	49.05	3.1	17,089	0.02%
2023/10/13	7.1	48.91	0	0.00	49.10	7.1	17,406	0.04%
2023/10/12	0.1	49.90	3	49.73	49.80	-2.9	18,131	-0.02%
2023/10/11	4	49.01	2	48.78	48.50	2	18,470	0.01%
2023/10/06	1	49.90	0.5	50.00	49.90	0.6	18,486	0.00%
2023/10/05	0	50.35	5	50.34	50.60	-5	18,612	-0.03%
2023/10/04	3.2	49.48	0	0.00	49.60	3.2	18,830	0.02%
2023/10/03	1	51.80	0	0.00	51.00	1	19,013	0.01%
2023/10/02	0	0.00	14	52.06	52.10	-14	19,083	-0.07%
2023/09/28	0	51.50	13	51.88	52.00	-13	19,150	-0.07%
2023/09/27	5	52.18	3	52.03	52.00	2	19,231	0.01%
2023/09/26	22.2	52.08	9	52.21	51.70	13.2	19,176	0.07%
2023/09/25	10	51.83	2	51.65	51.40	8	19,087	0.04%
2023/09/22	1	51.00	10	50.30	51.00	-9	18,922	-0.05%
2023/09/21	2	49.00	1	48.90	48.75	1	18,722	0.01%
2023/09/20	2	50.40	15	50.39	50.60	-13	18,815	-0.07%
2023/09/19	8	50.31	11	50.44	50.50	-3	19,025	-0.02%
2023/09/18	12	49.71	1.6	49.38	49.15	10.5	19,243	0.05%
2023/09/15	3	49.65	9	49.65	49.85	-6	19,513	-0.03%
2023/09/14	0	0.00	2	48.85	48.95	-2	19,922	-0.01%
2023/09/13	1	48.50	2	48.45	48.55	-1	20,240	0.00%
2023/09/12	1	47.60	10	47.80	47.60	-9	21,177	-0.04%
2023/09/11	2	47.20	5	48.20	46.80	-3	21,496	-0.01%
2023/09/08	18	48.20	1	47.95	48.20	17	21,678	0.08%
2023/09/07	10	47.70	4	47.74	47.70	6	21,834	0.03%
2023/09/06	4	48.16	2	48.25	48.05	2	22,052	0.01%
2023/09/05	0	0.00	3	48.55	48.70	-3	22,471	-0.01%
2023/09/04	10	48.56	0.1	49.00	48.90	10	22,853	0.04%
2023/09/01	5	49.73	0	0.00	49.30	5	23,380	0.02%
2023/08/30	8	49.50	0	0.00	49.40	8	24,036	0.03%
2023/08/29	5	49.25	0.5	49.40	49.55	4.5	25,008	0.02%
2023/08/28	2.1	49.69	14.1	50.15	49.60	-12	25,126	-0.05%
2023/08/25	6	50.38	6	50.53	50.10	0	25,489	0.00%
2023/08/24	8	51.10	38	50.81	51.10	-30	25,596	-0.12%
2023/08/23	9	49.39	1	49.45	49.30	8	25,596	0.03%
2023/08/22	33.1	49.35	1	50.40	49.25	32.1	25,880	0.12%
2023/08/21	14	50.16	5	50.10	50.10	9	26,172	0.03%
2023/08/18	41	51.56	9	51.76	51.20	32	26,329	0.12%
2023/08/17	6	50.90	13.3	50.97	51.20	-7.3	26,331	-0.03%
2023/08/16	10	50.53	25	50.82	50.80	-15	26,923	-0.06%
2023/08/15	6	50.98	12.1	50.74	50.90	-6.1	28,001	-0.02%
2023/08/14	25	50.26	13	50.90	49.75	12	29,259	0.04%
2023/08/11	12	49.53	0	0.00	49.70	12	29,311	0.04%
2023/08/10	7.3	51.17	9	51.16	50.70	-1.7	29,651	-0.01%
2023/08/09	15	52.23	8	52.68	52.20	7	30,459	0.02%
2023/08/08	7	52.44	3	53.00	52.30	4	30,630	0.01%
2023/08/07	2	53.50	7	53.24	53.80	-5	30,917	-0.02%
2023/08/04	12.1	52.21	3	52.37	52.50	9.1	30,934	0.03%
2023/08/02	10.1	53.52	9	53.51	53.10	1.1	31,471	0.00%
2023/08/01	1.1	53.20	7	53.24	53.20	-5.9	32,218	-0.02%
2023/07/31	8.1	54.23	60	54.73	53.80	-51.9	32,510	-0.16%
2023/07/28	57.2	53.64	2.7	53.68	54.60	54.5	32,582	0.17%
2023/07/27	11.3	55.37	24	55.31	55.00	-12.7	32,509	-0.04%
2023/07/26	122.1	59.52	65	59.83	55.00	57.1	32,680	0.17%	大買/
2023/07/25	15	57.04	94.1	57.04	59.00	-79.1	30,459	-0.26%
2023/07/24	26	54.72	17	54.85	53.70	9	29,135	0.03%
2023/07/21	15	54.99	27	54.93	55.60	-12	28,830	-0.04%
2023/07/20	5	52.38	9	52.89	52.90	-4	28,388	-0.01%
2023/07/19	18	51.68	7	51.63	51.50	11	28,384	0.04%
2023/07/18	11.1	53.66	8.1	53.20	53.00	3	28,340	0.01%
2023/07/17	52.5	54.83	63.1	55.33	54.70	-10.5	28,293	-0.04%
2023/07/14	55	53.54	20	53.60	53.50	35	27,997	0.13%
2023/07/13	3	51.80	8	52.54	52.00	-5	27,939	-0.02%
2023/07/12	2	52.40	58	52.71	52.70	-56	28,160	-0.20%
2023/07/11	58	52.22	4	52.55	52.20	54	28,583	0.19%
2023/07/10	13	52.50	213	51.59	52.70	-200	29,213	-0.68%	大賣/鉅額交易
2023/07/07	7	50.64	1.1	50.89	51.00	5.9	29,612	0.02%
2023/07/06	6	51.68	5	51.76	51.50	1	30,322	0.00%
2023/07/05	46	52.71	1	53.10	52.10	45	30,540	0.15%
2023/07/04	5	53.54	5	53.38	53.00	0	31,007	0.00%
2023/07/03	164	54.06	0	0.00	54.00	164	31,095	0.53%	大買/鉅額交易
2023/06/30	2	53.14	5.4	53.21	53.30	-3.4	31,439	-0.01%
2023/06/29	3	52.80	0	0.00	52.90	3	31,887	0.01%
2023/06/28	2	53.00	6	52.72	52.70	-4	32,794	-0.01%
2023/06/27	5	54.10	9.5	53.16	53.50	-4.5	33,152	-0.01%
2023/06/26	14	55.22	3.5	55.10	54.50	10.5	34,208	0.03%
2023/06/21	26	56.95	216	56.93	57.00	-190	35,109	-0.54%	大賣/鉅額交易
2023/06/20	24	56.83	56	57.34	56.90	-32	35,780	-0.09%
2023/06/19	222	56.30	6.1	56.56	55.80	215.9	36,374	0.59%	大買/鉅額交易
2023/06/16	48	56.72	25.5	56.85	56.80	22.5	36,338	0.06%
2023/06/15	5.2	53.75	23	53.09	54.30	-17.8	35,547	-0.05%
2023/06/14	23	53.18	1	53.80	53.40	22	35,532	0.06%
2023/06/13	6	53.65	4	53.75	53.60	2	35,517	0.01%
2023/06/12	12	53.47	123	53.72	53.00	-111	35,910	-0.31%	大賣/鉅額交易
2023/06/09	37	54.62	1	54.90	54.70	36	35,907	0.10%
2023/06/08	106	56.72	3.8	56.62	56.30	102.2	35,702	0.29%	大買/鉅額交易
2023/06/07	16	57.12	28	56.55	57.40	-12	35,651	-0.03%
2023/06/06	7.1	54.63	8	54.78	54.50	-0.9	35,811	0.00%
2023/06/05	12.1	55.03	107	54.61	54.70	-95	36,222	-0.26%	大賣/
2023/06/02	102.1	54.26	38.4	53.92	54.10	63.7	36,299	0.18%	大買/
2023/06/01	17.2	51.91	2	52.00	52.00	15.2	35,459	0.04%
2023/05/31	3	51.77	2	52.00	51.20	1	35,375	0.00%
2023/05/30	22	51.37	31.1	51.17	51.10	-9.1	35,007	-0.03%
2023/05/29	13.1	51.58	4	52.05	51.80	9.1	34,911	0.03%
2023/05/26	27	50.71	26	51.07	50.90	1	34,768	0.00%
2023/05/25	29	52.65	92	52.05	51.80	-63	34,623	-0.18%
2023/05/24	64	51.31	6	51.57	52.40	58	34,240	0.17%
2023/05/23	15	52.27	25	51.92	51.90	-10	34,146	-0.03%
2023/05/22	25.6	52.14	137	52.15	51.90	-111.4	34,209	-0.33%	大賣/鉅額交易
2023/05/19	41.7	51.46	33.1	51.33	51.10	8.6	33,571	0.03%
2023/05/18	23.2	49.06	65	48.95	49.80	-41.8	32,429	-0.13%
2023/05/17	15	46.97	13.2	46.86	47.00	1.8	31,184	0.01%
2023/05/16	21	46.87	16	46.93	47.00	5	30,965	0.02%
2023/05/15	29.2	47.15	26	47.03	47.15	3.2	30,378	0.01%
2023/05/12	9	45.16	5.4	44.97	45.50	3.6	29,474	0.01%
2023/05/11	9	45.16	5.4	44.97	44.95	3.6	29,168	0.01%
2023/05/10	3	46.52	7	46.67	46.70	-4	28,742	-0.01%
2023/05/09	83	47.50	71	46.85	47.00	12	28,588	0.04%
2023/05/08	22.1	48.32	47	48.22	48.70	-24.9	27,900	-0.09%
2023/05/05	21	45.48	2	45.63	45.65	19	26,863	0.07%
2023/05/04	3	46.25	94.4	46.17	46.60	-91.4	26,436	-0.35%
2023/05/03	4.1	45.84	13	46.03	45.70	-8.9	26,125	-0.03%
2023/05/02	94	45.64	24	45.45	46.25	70	25,840	0.27%
2023/04/28	4	44.15	8	44.29	44.15	-4	25,225	-0.02%
2023/04/27	11	43.22	3	43.50	43.65	8	24,939	0.03%
2023/04/26	2	42.63	13	42.66	43.25	-11	24,679	-0.04%
2023/04/25	29.1	44.31	63	44.70	43.05	-34	24,372	-0.14%
2023/04/24	0	0.00	21.1	44.14	44.45	-21.1	23,832	-0.09%
2023/04/21	2	43.45	6	43.89	43.80	-4	23,623	-0.02%
2023/04/20	44.2	44.09	23	44.06	44.00	21.2	23,290	0.09%
2023/04/19	21.1	45.00	46	45.35	45.00	-25	23,008	-0.11%
2023/04/18	9	44.27	6	44.38	44.30	3	22,521	0.01%
2023/04/17	63.2	45.02	15	45.01	44.60	48.2	22,278	0.22%
2023/04/14	25.2	44.92	15	45.83	44.85	10.2	21,874	0.05%
2023/04/13	58.2	46.31	31	45.93	46.00	27.2	21,267	0.13%
2023/04/12	11	45.00	35	45.18	45.40	-24	20,354	-0.12%
2023/04/11	28	44.71	43	44.86	44.40	-15	19,625	-0.08%
2023/04/10	3	43.70	15	43.90	43.95	-12	18,702	-0.06%
2023/04/07	95.1	43.41	28.2	43.25	43.05	66.9	18,260	0.37%
2023/04/06	22	41.85	6	42.37	42.60	16	17,591	0.09%
2023/03/31	6	41.68	55	41.83	42.50	-49	17,338	-0.28%
2023/03/30	16	42.93	10	42.93	42.70	6	16,783	0.04%
2023/03/29	43	41.88	28.7	42.57	42.90	14.3	16,156	0.09%
2023/03/28	28	41.56	20	41.69	40.90	8	15,121	0.05%
2023/03/27	66	43.12	95.5	43.34	41.90	-29.5	14,519	-0.20%
2023/03/24	68	41.74	47	43.21	44.00	21	13,151	0.16%
2023/03/23	56	39.70	35	39.78	40.00	21	11,847	0.18%
2023/03/22	26	38.28	254	38.35	37.90	-228	10,854	-2.10%	大賣/鉅額交易
2023/03/21	6.5	36.34	9	36.80	36.25	-2.5	9,674	-0.03%
2023/03/20	1	35.95	11	35.85	35.85	-10	9,313	-0.11%
2023/03/17	0	0.00	1	35.50	35.20	-1	9,080	-0.01%
2023/03/16	11	35.00	2	35.40	35.00	9	8,746	0.10%
2023/03/15	101	36.20	6	36.03	35.70	95	8,502	1.12%	大買/
2023/03/14	0	0.00	129	34.54	35.20	-129	7,977	-1.62%	大賣/鉅額交易
2023/03/13	15	34.47	283	35.03	34.90	-268	7,687	-3.49%	大賣/鉅額交易
2023/03/10	15	35.20	0	0.00	35.10	15	7,405	0.20%
2023/03/09	75	36.07	19	36.13	36.00	56	7,062	0.79%
2023/03/08	168	34.79	24.1	35.03	34.50	143.9	6,249	2.30%	大買/鉅額交易
2023/03/07	204	34.66	63	33.61	35.10	141	5,568	2.53%	大買/鉅額交易
2023/03/06	0	0.00	9	32.37	31.95	-9	5,029	-0.18%
2023/03/03	0	0.00	3.1	31.43	31.55	-3.1	4,837	-0.06%
2023/03/02	0	0.00	5	31.05	30.80	-5	4,735	-0.11%
2023/02/24	0	0.00	35.1	30.88	30.75	-35.1	4,662	-0.75%
2023/02/23	20	30.85	9	30.74	30.95	11	4,564	0.24%
2023/02/22	5	30.00	14	30.34	30.25	-9	4,425	-0.20%
2023/02/21	0	0.00	2	30.30	30.40	-2	4,287	-0.05%
2023/02/20	26	30.51	12	30.42	30.85	14	4,090	0.34%
2023/02/17	5	29.45	0	0.00	29.30	5	3,679	0.14%
2023/02/16	3	30.05	15	30.03	29.70	-12	3,705	-0.32%
2023/02/15	2	29.40	44	29.55	29.45	-42	3,636	-1.15%
2023/02/14	0	0.00	7	29.33	29.40	-7	3,512	-0.20%
2023/02/10	0	0.00	1	29.20	29.35	-1	3,455	-0.03%
2023/02/08	0	0.00	15	29.02	29.05	-15	3,455	-0.43%
2023/02/07	10	28.85	0	0.00	29.00	10	3,453	0.29%
2023/02/03	9	28.87	0	0.00	29.00	9	3,402	0.26%
2023/02/01	0	0.00	7	28.92	28.75	-7	3,403	-0.21%
2023/01/31	5	28.50	0	0.00	28.70	5	3,396	0.15%
2023/01/12	1	28.25	0	0.00	28.25	1	3,496	0.03%
2023/01/11	0	0.00	11	28.60	28.35	-11	3,492	-0.31%
2023/01/10	0	0.00	60	28.50	28.50	-60	3,495	-1.72%
2023/01/09	0	0.00	1	28.40	28.50	-1	3,485	-0.03%
2023/01/06	0	0.00	3	28.10	28.25	-3	3,454	-0.09%
2023/01/05	114	28.52	0	0.00	28.05	114	3,484	3.27%	大買/鉅額交易
2023/01/04	0	0.00	1	27.80	27.90	-1	3,346	-0.03%
2023/01/03	1	27.25	0	0.00	27.35	1	3,328	0.03%
2022/12/30	0	27.60	0	0.00	27.55	0	3,329	0.00%
2022/12/29	20	27.40	20	27.55	27.45	0	3,394	0.00%
2022/12/28	0	0.00	1	27.75	27.70	-1	3,398	-0.03%
2022/12/23	1	27.15	0	0.00	27.25	1	3,429	0.03%
2022/12/20	0	27.25	0	0.00	27.30	0	3,507	0.00%
2022/12/19	5	27.52	0	0.00	27.40	5	3,512	0.14%
2022/12/16	1	27.85	0	0.00	27.75	1	3,506	0.03%
2022/12/14	0	0.00	1	28.15	28.15	-1	3,480	-0.03%
2022/12/13	1	27.80	0	0.00	27.85	1	3,459	0.03%
2022/12/12	1	27.75	0	0.00	27.80	1	3,461	0.03%
2022/12/09	0	0.00	1	27.95	28.00	-1	3,552	-0.03%
2022/12/08	0	0.00	3	27.70	27.75	-3	3,548	-0.08%
2022/12/07	15	27.76	8	28.05	27.70	7	3,548	0.20%
2022/12/06	11	28.01	12	28.53	27.90	-1	3,518	-0.03%
2022/12/05	6	28.27	2	28.35	28.00	4	3,447	0.12%
2022/12/02	5	28.17	0	0.00	28.15	5	3,413	0.15%
2022/12/01	43	28.29	0	0.00	28.20	43	3,387	1.27%
2022/11/29	2	28.00	1	28.00	28.20	1	3,353	0.03%
2022/11/28	1	27.70	0.1	27.75	27.90	0.9	3,339	0.03%
2022/11/24	0	0.00	1	28.00	27.90	-1	3,367	-0.03%
2022/11/23	1	27.45	0	0.00	27.40	1	3,374	0.03%
2022/11/22	22	27.50	0	0.00	27.35	22	3,396	0.65%
2022/11/21	2	28.10	0	0.00	27.80	2	3,350	0.06%
2022/11/18	13	28.34	0	0.00	28.10	13	3,444	0.38%
2022/11/16	5	28.74	0	0.00	28.50	5	3,370	0.15%
2022/11/14	6	28.97	0	0.00	28.85	6	3,316	0.18%
2022/11/11	0	0.00	16.1	29.59	29.65	-16.1	3,237	-0.50%
2022/11/10	0	0.00	1	29.00	28.95	-1	3,251	-0.03%
2022/11/08	0	0.00	0.1	29.40	29.30	-0.1	3,448	0.00%
2022/11/07	6	29.31	4	29.35	29.30	2	3,409	0.06%
2022/11/02	1	28.60	0	0.00	28.55	1	3,289	0.03%
2022/11/01	0	28.70	3	28.70	28.65	-3	3,272	-0.09%
2022/10/28	0	0.00	2	28.95	28.65	-2	3,228	-0.06%
2022/10/27	0	0.00	6	28.78	29.05	-6	3,173	-0.19%
2022/10/25	0	0.00	1	28.10	28.10	-1	3,129	-0.03%
2022/10/24	0	0.00	10	27.88	27.55	-10	3,084	-0.32%
2022/10/20	5	26.56	7	27.59	27.05	-2	3,127	-0.06%
2022/10/17	0	0.00	10	27.05	27.10	-10	2,992	-0.33%
2022/10/13	10	26.90	1	27.50	26.90	9	3,094	0.29%
2022/10/12	2	27.55	0.2	27.75	27.85	1.9	3,040	0.06%
2022/10/11	11	27.50	0	0.00	27.50	11	3,045	0.36%
2022/10/07	1	27.95	0	0.00	27.95	1	3,052	0.03%
2022/10/06	2	28.10	35	28.10	28.00	-33	3,072	-1.07%
2022/10/05	0	28.15	0	0.00	28.05	0	3,029	0.00%
2022/09/30	1	27.95	0	0.00	28.15	1	3,089	0.03%
2022/09/28	1	28.45	0	0.00	28.05	1	3,101	0.03%
2022/09/26	0	0.00	1	28.85	28.30	-1	3,197	-0.03%
2022/09/22	1	28.30	1	28.75	28.90	0	3,802	0.00%
2022/09/21	0	0.00	1	28.80	28.80	-1	3,969	-0.03%
2022/09/16	0	28.50	0	0.00	28.50	0	4,278	0.00%
2022/09/15	1	28.70	6	28.71	28.75	-5	4,205	-0.12%
2022/08/31	1	28.90	0	0.00	29.60	1	4,441	0.02%
2022/08/30	1	29.25	0	0.00	29.30	1	4,410	0.02%
2022/08/29	4	28.86	4	28.80	29.20	0	4,401	0.00%
2022/08/25	35	29.88	20	30.36	29.60	15	4,349	0.34%
2022/08/23	0	0.00	0	29.60	29.35	0	4,315	0.00%
2022/08/17	1	29.95	8	30.10	29.90	-7	4,299	-0.16%
2022/08/16	0	0.00	58	29.78	29.80	-58	4,200	-1.38%
2022/08/15	1	29.20	3	29.23	29.30	-2	4,013	-0.05%
2022/08/11	0	0.00	10	28.78	28.80	-10	3,984	-0.25%
2022/08/08	2	28.20	0	0.00	28.35	2	4,125	0.05%
2022/08/05	0	0.00	4	28.43	28.55	-4	4,152	-0.10%
2022/08/04	3	28.00	0	0.00	28.10	3	4,220	0.07%
2022/08/02	0	0.00	3	28.60	28.70	-3	4,230	-0.07%
2022/08/01	0	0.00	1	29.00	29.00	-1	4,236	-0.02%
2022/07/28	11	29.10	13	29.38	29.30	-2	4,257	-0.05%
2022/07/27	0	0.00	3	29.13	29.25	-3	4,216	-0.07%
2022/07/26	0	0.00	1	28.85	28.95	-1	4,199	-0.02%
2022/07/22	0	0.00	2	28.75	28.50	-2	4,268	-0.05%
2022/07/21	3	28.50	0	0.00	28.70	3	4,306	0.07%
2022/07/20	12	28.79	12	29.17	28.70	0	4,365	0.00%
2022/07/19	0	0.00	1	28.70	28.75	-1	4,380	-0.02%
2022/07/14	2	28.00	18	28.14	28.25	-16	4,778	-0.33%
2022/07/13	0	0.00	1	28.20	28.20	-1	4,819	-0.02%
2022/07/08	3	28.27	0	0.00	28.25	3	5,129	0.06%
2022/07/07	10	28.25	0	0.00	28.40	10	5,237	0.19%
2022/07/06	20	28.80	10	28.50	28.50	10	5,195	0.19%
2022/07/05	3	28.65	0	0.00	28.65	3	5,186	0.06%
2022/07/04	5	28.69	0	0.00	28.70	5	5,127	0.10%
2022/07/01	63.1	29.89	73	30.06	29.05	-9.9	5,112	-0.19%
2022/06/30	120	29.85	65	29.85	29.85	55	4,819	1.14%	大買/
2022/06/29	32	29.25	4	29.55	29.45	28	4,609	0.61%
2022/06/28	2	28.65	0	0.00	28.80	2	4,750	0.04%
2022/06/27	5	29.25	0	0.00	28.95	5	4,810	0.10%
2022/06/24	9	29.60	6	29.83	29.80	3	4,699	0.06%
2022/06/23	0	0.00	3	28.40	28.65	-3	4,532	-0.07%
2022/06/22	1	28.20	0	0.00	28.20	1	4,610	0.02%
2022/06/21	5	28.75	5	28.25	28.65	0	4,626	0.00%
2022/06/20	1	27.50	0	0.00	27.45	1	4,599	0.02%
2022/06/17	8	28.01	5	28.40	28.05	3	4,621	0.06%
2022/06/16	1	28.20	0	0.00	28.20	1	4,494	0.02%
2022/06/15	19	28.55	0	0.00	28.60	19	4,550	0.42%
2022/06/14	3	29.60	0	0.00	29.75	3	4,531	0.07%
2022/06/13	0	0.00	2	29.60	29.70	-2	4,494	-0.04%
2022/06/02	1	29.95	1	30.10	29.90	0	4,429	0.00%
2022/06/01	12	30.76	12	30.79	30.50	0	4,436	0.00%
2022/05/31	2	30.38	4	30.20	30.95	-2	4,384	-0.05%
2022/05/27	2	29.75	7	29.56	29.60	-5	4,268	-0.12%
2022/05/25	5	28.70	2	28.75	28.95	3	4,227	0.07%
2022/05/24	4	28.76	0	0.00	28.65	4	4,227	0.09%
2022/05/19	0	28.70	1	28.25	28.50	-1	4,193	-0.02%
2022/05/16	7	28.14	2	28.00	28.25	5	4,119	0.12%
2022/05/13	11	28.77	1	28.90	28.90	10	4,009	0.25%
2022/05/10	1	29.76	0	0.00	30.10	1	3,881	0.03%
2022/05/09	10	29.80	0	0.00	29.80	10	3,881	0.26%
2022/05/06	0	0.00	1	30.40	30.80	-1	3,860	-0.03%
2022/05/05	2	31.15	1	31.45	31.05	1	3,858	0.03%
2022/05/04	0.1	31.20	0	31.25	31.20	0.1	3,845	0.00%
2022/05/03	1	31.16	0	0.00	31.10	1	3,885	0.03%
2022/04/28	0	0.00	3	31.70	31.70	-3	3,811	-0.08%
2022/04/27	2	31.58	1	31.55	31.70	1	3,783	0.03%
2022/04/26	1	32.30	4	32.75	32.30	-3	3,739	-0.08%
2022/04/25	6	32.79	10	32.34	31.90	-4	3,652	-0.11%
2022/04/22	12	32.87	8	33.18	32.90	4	3,532	0.11%
2022/04/21	7	33.00	2	33.23	32.65	5	3,399	0.15%
2022/04/20	12	33.58	1	33.80	33.55	11	3,241	0.34%
2022/04/19	0	32.95	1	33.05	32.95	-1	3,086	-0.03%
2022/04/18	1	32.70	0	0.00	32.45	1	3,007	0.03%
2022/04/15	12	33.67	36	32.79	33.45	-24	2,886	-0.83%
2022/04/14	0	0.00	7	32.21	32.70	-7	2,699	-0.26%
2022/04/13	6	32.28	9	32.33	32.30	-3	2,621	-0.11%
2022/04/12	1	31.10	0.2	31.15	31.25	0.8	2,477	0.03%
2022/04/11	1	31.30	0	0.00	31.05	1	2,469	0.04%
2022/04/08	2	31.05	1	31.10	31.00	1	2,435	0.04%
2022/04/07	2	31.02	0	0.00	30.50	2	2,447	0.08%
2022/04/06	3.1	31.47	0	0.00	31.40	3.1	2,411	0.13%
2022/04/01	1.1	31.48	2	31.50	31.50	-0.9	2,360	-0.04%
2022/03/31	31	32.45	79	32.74	32.15	-48	2,263	-2.12%
2022/03/30	11	31.17	14	31.36	31.45	-3	1,935	-0.15%
2022/03/29	1	30.70	0	0.00	30.70	1	1,845	0.05%
2022/03/28	3	30.75	9	30.85	30.85	-6	1,844	-0.33%
2022/03/25	8	30.90	6	30.91	30.95	2	1,820	0.11%
2022/03/23	2	30.55	4	30.38	30.30	-2	1,751	-0.11%
2022/03/22	20	30.28	0	0.00	30.00	20	1,752	1.14%
2022/03/16	0	0.00	1	29.60	29.55	-1	1,600	-0.06%
2022/03/11	1	29.50	0	0.00	29.50	1	1,636	0.06%
2022/03/08	1	28.95	0	0.00	28.70	1	1,649	0.06%
2022/03/04	3	29.70	0	0.00	29.80	3	1,676	0.18%
2022/03/02	1	30.05	0	0.00	30.05	1	1,647	0.06%
2022/02/22	1	30.10	0	0.00	30.05	1	1,653	0.06%
2022/02/17	0	0.00	1	30.50	30.35	-1	1,668	-0.06%
2022/02/15	3	29.93	0	0.00	29.85	3	1,715	0.17%
2022/02/09	0	0.00	1	30.55	30.70	-1	1,803	-0.06%
2022/02/08	1	29.85	0	0.00	29.85	1	1,794	0.06%
2022/01/26	2	29.55	0	0.00	29.30	2	1,760	0.11%
2022/01/25	51	29.20	0	0.00	29.20	51	1,788	2.85%
2022/01/24	0	0.00	1	30.00	30.05	-1	1,759	-0.06%
2022/01/20	1	30.60	0	0.00	30.60	1	1,762	0.06%
2022/01/18	0	0.00	2	30.70	30.60	-2	1,784	-0.11%
2022/01/17	1	30.60	0	0.00	30.60	1	1,797	0.06%
2022/01/14	0	0.00	1.9	30.83	30.85	-1.9	1,795	-0.11%
2022/01/06	1	30.95	0	0.00	31.05	1	1,922	0.05%
2021/12/30	0	0.00	1	31.75	31.65	-1	1,978	-0.05%
2021/12/29	0	0.00	3	31.63	31.90	-3	1,997	-0.15%
2021/12/28	0	0.00	3	31.50	31.50	-3	1,984	-0.15%
2021/12/22	0	0.00	0	30.70	30.70	0	2,052	0.00%
2021/12/16	1	31.15	50	30.95	30.60	-49	2,018	-2.43%
2021/12/15	0	0.00	1	30.80	30.95	-1	2,060	-0.05%
2021/12/08	0	0.00	2	30.70	30.65	-2	2,316	-0.09%
2021/12/07	3	30.22	0	0.00	30.30	3	2,304	0.13%
2021/12/06	0	0.00	1	30.30	30.45	-1	2,282	-0.04%
2021/11/30	0	30.55	0	0.00	30.85	0	2,220	0.00%
2021/11/29	2	30.15	0	0.00	30.35	2	2,156	0.09%
2021/11/26	30	30.25	0	0.00	30.40	30	2,156	1.39%
2021/11/25	20	30.80	0	0.00	30.75	20	2,147	0.93%
2021/11/22	1	31.35	0	0.00	31.35	1	2,147	0.05%
2021/11/19	2	31.30	0	0.00	31.35	2	2,158	0.09%
2021/11/16	0	0.00	1	31.35	31.40	-1	2,181	-0.05%
2021/11/12	0	0.00	1	31.60	31.55	-1	2,203	-0.05%
2021/11/09	0	0.00	2	30.85	31.40	-2	2,213	-0.09%
2021/11/08	0	0.00	1	30.65	30.55	-1	2,152	-0.05%
2021/11/05	0	0.00	1	30.25	30.35	-1	2,141	-0.05%
2021/11/03	0	0.00	1	30.55	30.50	-1	2,139	-0.05%
2021/11/01	2	30.20	3	30.33	30.35	-1	2,100	-0.05%
2021/10/26	3	30.12	2	30.15	30.15	1	2,072	0.05%
2021/10/25	0	30.10	0	0.00	30.10	0	2,059	0.00%
2021/10/22	0	0.00	1	30.45	30.25	-1	2,070	-0.05%
2021/10/21	1	30.45	4	30.50	30.75	-3	2,071	-0.14%
2021/10/18	2	30.00	0	0.00	30.00	2	2,045	0.10%
2021/10/15	1	30.25	0	0.00	30.20	1	2,044	0.05%
2021/10/12	2	30.15	0	0.00	30.25	2	2,024	0.10%
2021/10/08	1	31.25	0	0.00	30.95	1	1,990	0.05%
2021/10/07	3	30.95	1	31.10	30.95	2	1,986	0.10%
2021/10/06	0	0.00	3	30.92	31.15	-3	1,983	-0.15%
2021/10/04	0	0.00	2	30.20	30.45	-2	1,982	-0.10%
2021/10/01	2	30.25	0	0.00	30.35	2	2,001	0.10%
2021/09/30	0	0.00	1	30.95	31.25	-1	1,984	-0.05%
2021/09/28	0	0.00	2	30.60	30.85	-2	2,061	-0.10%
2021/09/27	1	30.60	0.7	30.60	30.60	0.3	2,079	0.02%
2021/09/24	5	30.73	0	0.00	30.75	5	2,080	0.24%
2021/09/22	1	30.25	2	30.68	30.45	-1	2,107	-0.05%
2021/09/15	5	31.50	16	31.53	31.65	-11	1,898	-0.58%
2021/09/13	0	0.00	2	30.98	30.95	-2	1,876	-0.11%
2021/09/10	1	30.45	0	0.00	30.50	1	2,058	0.05%
2021/09/03	1	30.90	1	31.25	31.25	0	2,175	0.00%
2021/09/02	0.2	30.85	0	0.00	30.85	0.2	2,230	0.01%
2021/08/31	5	31.10	0	0.00	31.20	5	2,321	0.22%
2021/08/30	1	31.05	1	31.10	31.25	0	2,358	0.00%
2021/08/27	1	30.70	1	30.30	30.80	0	2,361	0.00%
2021/08/25	1	29.80	0	0.00	30.00	1	2,360	0.04%
2021/08/24	0	0.00	1	30.10	30.25	-1	2,357	-0.04%
2021/08/23	0	0.00	2	29.20	29.45	-2	2,351	-0.09%
2021/08/20	0	0.00	1	28.65	28.90	-1	2,391	-0.04%
2021/08/16	102	29.55	3	29.30	29.25	99	2,401	4.12%	大買/
2021/08/13	1	29.80	0	0.00	29.75	1	2,383	0.04%
2021/08/12	0	0.00	0.2	30.10	30.15	-0.2	2,379	-0.01%
2021/08/11	3	30.35	0	0.00	30.10	3	2,397	0.13%
2021/08/10	1.5	30.40	0	0.00	30.60	1.5	2,414	0.06%
2021/08/09	1.3	30.35	0	0.00	30.65	1.3	2,464	0.05%
2021/08/06	41	30.90	1	30.90	31.00	40	2,488	1.61%
2021/08/04	1	31.10	0	0.00	31.25	1	2,621	0.04%
2021/08/03	1	31.10	0	0.00	31.25	1	2,694	0.04%
2021/07/29	0	0.00	1	31.40	31.60	-1	2,886	-0.03%
2021/07/28	1	30.75	0	0.00	30.70	1	2,897	0.03%
2021/07/27	0	0.00	1	31.90	31.55	-1	2,946	-0.03%
2021/07/26	1	31.45	0	0.00	31.45	1	2,980	0.03%
2021/07/23	4	31.75	0	0.00	31.75	4	3,012	0.13%
2021/07/22	0	0.00	0.2	31.65	31.60	-0.2	2,983	-0.01%
2021/07/21	0	0.00	7	31.61	31.85	-7	3,009	-0.23%
2021/07/20	2	31.55	0	0.00	31.55	2	3,040	0.07%
2021/07/15	1	31.90	0	0.00	31.95	1	3,400	0.03%
2021/07/14	0	0.00	12.3	31.62	31.70	-12.3	3,677	-0.33%
2021/07/13	2.3	31.92	0	0.00	32.00	2.3	3,780	0.06%
2021/07/12	3	32.28	0	0.00	32.20	3	3,793	0.08%
2021/07/08	2	32.45	10	32.59	32.80	-8	3,864	-0.21%
2021/07/06	1	33.25	4	34.00	33.45	-3	3,923	-0.08%
2021/07/05	1	32.70	5	33.32	33.00	-4	3,879	-0.10%
2021/07/01	1	32.85	0	0.00	32.65	1	3,878	0.03%
2021/06/29	0	0.00	1	33.10	33.30	-1	3,958	-0.03%
2021/06/28	1	33.35	0	0.00	33.55	1	4,012	0.02%
2021/06/25	2	33.33	2	33.40	33.20	0	4,102	0.00%
2021/06/23	0	0.00	1	33.40	33.50	-1	4,166	-0.02%
2021/06/22	2	33.15	1	33.05	33.20	1	4,244	0.02%
2021/06/21	12	34.12	13	34.04	33.60	-1	4,502	-0.02%
2021/06/18	2.4	32.65	2	32.55	32.40	0.4	4,590	0.01%
2021/06/17	1.3	32.93	0	0.00	32.95	1.3	4,689	0.03%
2021/06/15	0	0.00	1	33.30	33.00	-1	4,759	-0.02%
2021/06/09	1	32.00	10	32.65	32.60	-9	4,790	-0.19%
2021/06/07	0	0.00	2	33.20	33.15	-2	4,788	-0.04%
2021/06/03	0	0.00	1	33.30	33.30	-1	4,834	-0.02%
2021/06/02	1	33.05	0	0.00	33.40	1	4,873	0.02%
2021/06/01	0	0.00	24	32.95	33.10	-24	4,909	-0.49%
2021/05/31	0	0.00	20	33.00	33.00	-20	4,958	-0.40%
2021/05/27	0	0.00	1	32.20	33.50	-1	4,997	-0.02%
2021/05/26	0	0.00	3	32.30	32.35	-3	5,033	-0.06%
2021/05/25	0	0.00	1	31.80	31.80	-1	5,113	-0.02%
2021/05/21	6	31.10	0.3	31.20	31.25	5.7	5,224	0.11%
2021/05/20	38	30.90	0	0.00	31.05	38	5,270	0.72%
2021/05/19	2	31.10	1	31.20	31.15	1	5,320	0.02%
2021/05/17	1	29.80	2	29.85	29.85	-1	5,440	-0.02%
2021/05/14	0	0.00	1	30.70	31.35	-1	5,452	-0.02%
2021/05/13	40	31.00	0	0.00	30.40	40	5,472	0.73%
2021/05/12	22	31.53	2	32.35	31.35	20	5,517	0.36%
2021/05/11	11	34.87	39	34.94	34.35	-28	5,625	-0.50%
2021/05/10	10	35.45	6	35.20	35.55	4	5,625	0.07%
2021/05/07	0	0.00	5	32.90	32.80	-5	5,495	-0.09%
2021/05/06	0	0.00	0.1	32.50	32.50	-0.1	5,532	0.00%
2021/05/05	42	32.80	0	0.00	32.35	42	5,590	0.75%
2021/05/04	0	0.00	14	33.23	32.60	-14	5,646	-0.25%
2021/05/03	1	34.30	0	0.00	34.05	1	5,645	0.02%
2021/04/28	4	34.54	1	34.35	34.55	3	5,633	0.05%
2021/04/27	2	34.50	3	34.50	34.75	-1	5,633	-0.02%
2021/04/26	2	34.95	1	34.90	35.00	1	5,592	0.02%
2021/04/23	0	0.00	3.1	34.95	35.05	-3.1	5,566	-0.06%
2021/04/22	1	35.80	6.2	35.10	34.70	-5.2	5,535	-0.09%
2021/04/21	39	35.67	13	35.54	35.55	26	5,388	0.48%
2021/04/20	14	34.33	20	34.41	35.10	-6	5,270	-0.11%
2021/04/19	3	33.18	0	0.00	33.30	3	5,046	0.06%
2021/04/16	2	32.83	2	32.75	32.85	0	4,985	0.00%
2021/04/15	13	33.25	2	33.15	32.90	11	5,034	0.22%
2021/04/13	0	0.00	1	33.05	32.70	-1	4,996	-0.02%
2021/04/09	1	31.90	0	0.00	31.70	1	4,986	0.02%
2021/04/08	2	31.95	1	32.05	32.00	1	4,983	0.02%
2021/04/07	0	0.00	2	31.88	32.15	-2	4,996	-0.04%
2021/04/01	11	31.75	0	0.00	31.85	11	4,985	0.22%
2021/03/31	3	32.55	0	0.00	32.35	3	4,933	0.06%
2021/03/30	3	33.05	6	33.07	33.35	-3	4,868	-0.06%
2021/03/29	0	0.00	1	31.85	31.85	-1	4,794	-0.02%
2021/03/26	0	31.90	13	31.88	31.90	-13	4,788	-0.27%
2021/03/25	4	32.05	12	32.30	31.85	-8	4,761	-0.17%
2021/03/24	65	32.76	21	32.99	32.65	44	4,693	0.94%
2021/03/23	56	31.69	6	31.76	31.75	50	4,450	1.12%
2021/03/22	55	31.08	17	31.11	31.05	38	4,213	0.90%
2021/03/19	0	0.00	2.1	30.45	30.85	-2.1	4,104	-0.05%
2021/03/18	0	0.00	0.1	30.90	30.90	-0.1	4,050	0.00%
2021/03/17	1	30.90	0	0.00	30.75	1	4,062	0.02%
2021/03/16	1	31.00	1	31.00	31.00	0	4,068	0.00%
2021/03/11	0	0.00	3	30.37	30.65	-3	4,061	-0.07%
2021/03/10	4	30.16	6	30.15	30.20	-2	4,044	-0.05%
2021/03/03	0	0.00	10	30.75	30.80	-10	4,152	-0.24%
2021/03/02	1	30.85	10	30.55	30.50	-9	4,145	-0.22%
2021/02/26	1	30.60	36	30.75	30.35	-35	4,159	-0.84%
2021/02/25	6	30.05	20	30.75	30.75	-14	4,138	-0.34%
2021/02/24	7	29.88	1	29.85	29.85	6	4,110	0.15%
2021/02/23	14	29.71	40	29.80	29.80	-26	4,099	-0.63%
2021/02/22	10	29.35	12	29.43	29.40	-2	4,068	-0.05%
2021/02/18	10	29.20	17	29.10	29.00	-7	3,999	-0.18%
2021/02/17	10	28.65	11	28.82	29.00	-1	3,989	-0.03%
2021/02/05	0	0.00	7	28.49	28.50	-7	3,904	-0.18%
2021/02/04	1	28.30	0	0.00	28.15	1	3,846	0.03%
2021/02/03	1	28.50	0	0.00	28.45	1	3,806	0.03%
2021/02/02	56	28.68	43	28.89	29.10	13	3,702	0.35%
2021/01/29	5	27.00	0	0.00	26.80	5	3,453	0.14%
2021/01/28	2	27.15	0	0.00	27.05	2	3,409	0.06%
2021/01/26	5	27.50	0	0.00	27.45	5	3,315	0.15%
2021/01/25	0	0.00	5	27.85	27.85	-5	3,265	-0.15%
2021/01/22	6	27.54	0	0.00	27.50	6	3,258	0.18%
2021/01/21	1	28.15	0	0.00	27.75	1	3,211	0.03%
2021/01/20	14	28.18	0	0.00	28.00	14	3,231	0.43%
2021/01/18	10	28.40	2	28.50	28.80	8	3,224	0.25%
2021/01/15	12	28.64	0	0.00	28.70	12	3,296	0.36%
2021/01/13	1	29.40	22	29.40	29.15	-21	3,361	-0.62%
2021/01/12	2	29.30	0	0.00	28.75	2	3,340	0.06%
2021/01/11	0	0.00	2	29.30	29.20	-2	3,310	-0.06%
2021/01/08	7.3	28.77	2	28.60	29.00	5.3	3,271	0.16%
2021/01/06	0	0.00	10	28.35	28.20	-10	3,193	-0.31%
2021/01/04	0	0.00	6	28.30	28.45	-6	3,220	-0.19%
2020/12/30	10	27.95	6	28.03	27.95	4	3,163	0.13%
2020/12/29	6	27.48	0	0.00	27.30	6	3,110	0.19%
2020/12/28	11	27.52	0	0.00	27.45	11	3,118	0.35%
2020/12/24	1	27.30	0	0.00	27.55	1	3,138	0.03%
2020/12/22	6.3	27.46	0	0.00	27.40	6.3	3,122	0.20%
2020/12/21	2	27.45	10	27.73	27.75	-8	3,139	-0.25%
2020/12/18	1	27.40	0	0.00	27.45	1	3,155	0.03%
2020/12/17	17	27.43	0	0.00	27.50	17	3,166	0.54%
2020/12/16	38	27.83	2.2	27.65	28.05	35.8	3,130	1.14%
2020/12/15	0	0.00	0.9	27.62	27.40	-0.9	3,168	-0.03%
2020/12/14	5	27.80	0	0.00	27.95	5	3,211	0.16%
2020/12/11	10	28.30	0	0.00	28.00	10	3,208	0.31%
2020/12/08	1	28.85	0	0.00	28.70	1	3,166	0.03%
2020/12/04	0	0.00	1	29.20	29.45	-1	3,169	-0.03%
2020/12/03	0	0.00	0.2	29.33	29.25	-0.2	3,161	-0.01%
2020/12/02	10	29.20	0	0.00	29.15	10	3,171	0.32%
2020/11/30	5	30.40	6	29.66	29.55	-1	3,126	-0.03%
2020/11/25	5	30.15	20	29.79	30.05	-15	3,091	-0.49%
2020/11/24	0	0.00	21	29.65	29.60	-21	3,036	-0.69%
2020/11/23	5	30.05	34.2	29.92	29.80	-29.2	2,998	-0.97%
2020/11/20	8	29.83	0.1	29.90	29.55	7.9	2,948	0.27%
2020/11/16	10	30.45	10.1	30.45	30.45	-0.1	2,961	0.00%
2020/11/11	0	0.00	1.5	30.23	30.25	-1.5	3,121	-0.05%
2020/11/05	1	30.05	0	0.00	29.95	1	3,272	0.03%
2020/10/29	5	29.90	0	0.00	29.95	5	3,308	0.15%
2020/10/28	5	30.45	5	30.10	30.10	0	3,321	0.00%
2020/10/26	5	30.70	5	30.50	30.50	0	3,314	0.00%
2020/10/23	0	0.00	5	30.35	30.55	-5	3,333	-0.15%
2020/10/19	5	30.05	5	29.75	29.75	0	3,360	0.00%
2020/10/14	0	0.00	8	29.85	29.85	-8	3,457	-0.23%
2020/10/13	9	30.23	4	30.20	29.90	5	3,466	0.14%
2020/10/07	1	29.70	0	0.00	29.70	1	3,509	0.03%
2020/09/30	0	0.00	2	29.85	29.85	-2	3,642	-0.05%
2020/09/29	25	29.95	3	29.85	29.85	22	3,671	0.60%
2020/09/28	3	30.00	7	30.01	30.00	-4	3,709	-0.11%
2020/09/25	5	30.00	0	0.00	30.00	5	3,733	0.13%
2020/09/18	25	30.90	5	30.65	30.65	20	3,755	0.53%
2020/09/17	5	30.61	2	30.58	30.70	3	3,710	0.08%
2020/09/09	0	0.00	5	29.85	29.85	-5	3,613	-0.14%
2020/09/08	20	29.93	0	0.00	29.85	20	3,589	0.56%
2020/09/07	6	30.36	10	30.30	30.35	-4	3,554	-0.11%
2020/09/03	10	30.40	11	30.14	30.15	-1	3,559	-0.03%
2020/08/28	1	29.20	0	0.00	29.30	1	3,386	0.03%
2020/08/27	1	29.50	0	0.00	29.55	1	3,422	0.03%
2020/08/25	0	0.00	2	29.65	29.65	-2	3,408	-0.06%
2020/08/24	5	29.95	5	29.65	29.65	0	3,495	0.00%
2020/08/20	0	0.00	10	29.92	29.40	-10	3,544	-0.28%
2020/08/19	10	29.59	30	29.65	29.50	-20	3,504	-0.57%
2020/08/18	22	29.24	24	29.69	30.05	-2	3,469	-0.06%
2020/08/17	0	0.00	10	29.00	28.90	-10	3,448	-0.29%
2020/08/13	0	0.00	1	29.00	29.10	-1	3,390	-0.03%
2020/08/10	6	29.15	6	28.54	28.55	0	3,326	0.00%
2020/08/07	10	28.59	10	28.50	28.50	0	3,249	0.00%
2020/07/31	2	27.65	2	27.20	27.20	0	3,259	0.00%
2020/07/30	1	27.90	0	0.00	27.80	1	3,258	0.03%
2020/07/27	1	28.15	0	0.00	27.95	1	3,248	0.03%
2020/07/24	5	29.01	42	29.03	28.60	-37	3,202	-1.16%
2020/07/22	0	0.00	1	28.20	28.40	-1	3,144	-0.03%
2020/07/16	0	0.00	1	27.50	27.55	-1	3,117	-0.03%
2020/07/15	1	27.25	0	0.00	27.05	1	3,088	0.03%
2020/07/14	0	0.00	1	27.00	26.90	-1	3,077	-0.03%
2020/07/09	0	0.00	1	27.05	26.95	-1	3,124	-0.03%
2020/07/08	5	27.00	6	27.25	27.15	-1	3,129	-0.03%
2020/07/07	0	0.00	4.1	26.70	26.65	-4.1	3,153	-0.13%
2020/06/30	0	0.00	4	27.20	27.05	-4	3,183	-0.13%
2020/06/29	0	0.00	4	27.00	27.05	-4	3,160	-0.13%
2020/06/22	2	27.23	0	0.00	27.05	2	3,323	0.06%
2020/06/12	0	0.00	5	27.15	27.10	-5	3,957	-0.13%
2020/06/10	0	0.00	2	28.25	28.65	-2	4,229	-0.05%
2020/06/04	0	0.00	3.2	28.10	28.10	-3.2	4,855	-0.07%
2020/05/27	0	0.00	1	28.60	28.40	-1	4,885	-0.02%
2020/05/25	0	0.00	1	28.20	28.15	-1	4,914	-0.02%
2020/05/22	3	28.47	7	28.04	28.15	-4	4,972	-0.08%
2020/05/20	0	0.00	41	27.10	27.10	-41	4,882	-0.84%
2020/05/18	0	0.00	3	27.25	27.05	-3	4,875	-0.06%
2020/05/15	0	0.00	2	26.95	26.95	-2	4,880	-0.04%
2020/05/13	0	0.00	13	26.95	26.90	-13	4,955	-0.26%
2020/05/12	0	0.00	1	26.95	26.90	-1	5,011	-0.02%
2020/05/11	8	26.65	15	26.65	26.90	-7	4,990	-0.14%
2020/05/08	9	26.55	7	26.41	26.45	2	4,980	0.04%
2020/05/05	0	0.00	8	27.05	27.00	-8	4,992	-0.16%
2020/04/30	10	26.95	0	0.00	26.85	10	4,992	0.20%
2020/04/29	10	26.70	13	26.96	26.70	-3	5,001	-0.06%
2020/04/27	0	0.00	8	26.34	26.60	-8	5,252	-0.15%
2020/04/24	5	26.00	0	0.00	25.95	5	5,244	0.10%
2020/04/17	5	25.70	0	0.00	25.80	5	5,312	0.09%
2020/04/15	18	26.36	10	26.60	26.00	8	5,379	0.15%
2020/04/14	0	0.00	5	26.18	26.55	-5	5,390	-0.09%
2020/04/13	0	0.00	18	26.18	26.10	-18	5,350	-0.34%
2020/04/10	11	24.42	3	25.62	26.05	8	5,317	0.15%
2020/04/06	14	23.94	0	0.00	23.80	14	5,383	0.26%
2020/04/01	24	24.08	0	0.00	24.00	24	5,464	0.44%
2020/03/27	1	24.10	1	24.05	23.50	0	5,416	0.00%
2020/03/26	0	0.00	3	24.40	24.65	-3	5,350	-0.06%
2020/03/23	2	24.40	8	24.05	23.80	-6	5,209	-0.12%
2020/03/19	0	0.00	5	24.17	24.10	-5	5,044	-0.10%
2020/03/17	1	25.00	0	0.00	24.80	1	4,835	0.02%
2020/03/16	0	0.00	10	24.70	24.50	-10	4,687	-0.21%
2020/03/13	0	0.00	1	24.15	24.65	-1	4,549	-0.02%
2020/03/12	0	0.00	1	25.00	24.80	-1	4,432	-0.02%
2020/03/10	0	0.00	16	25.77	26.20	-16	4,079	-0.39%
2020/03/06	1	26.90	0	0.00	26.70	1	3,985	0.03%
2020/03/05	0	0.00	10	27.00	27.10	-10	3,941	-0.25%
2020/03/04	0	0.00	4	26.94	26.90	-4	3,989	-0.10%
2020/02/27	0	0.00	30	26.80	26.75	-30	3,910	-0.77%
2020/02/25	2	26.73	0	0.00	26.80	2	3,846	0.05%
2020/02/21	1	27.25	0	0.00	27.05	1	3,850	0.03%
2020/02/20	11	27.20	0	0.00	27.20	11	3,909	0.28%
2020/02/19	21	27.44	3.4	27.33	27.35	17.6	3,958	0.44%
2020/02/17	1	27.85	0	0.00	27.85	1	4,132	0.02%
2020/02/14	32	27.65	0	0.00	27.70	32	4,200	0.76%
2020/02/13	1	26.95	1	27.15	27.35	0	4,151	0.00%
2020/02/10	0	0.00	1	26.50	26.65	-1	4,190	-0.02%
2020/01/13	3	26.00	0	0.00	26.00	3	4,252	0.07%
2020/01/09	0	0.00	4	26.01	26.10	-4	4,236	-0.09%
2019/12/24	0	0.00	0.1	26.35	26.50	-0.1	4,327	0.00%
2019/12/20	0	0.00	1	26.40	26.55	-1	4,374	-0.02%
2019/12/12	1	26.75	0	0.00	26.80	1	4,394	0.02%
2019/12/05	0	0.00	1	27.00	27.05	-1	4,586	-0.02%
2019/12/04	0	0.00	1	27.10	27.15	-1	4,586	-0.02%
2019/12/03	2	26.70	0	0.00	27.00	2	4,567	0.04%
2019/11/14	0	0.00	1	27.45	27.20	-1	4,675	-0.02%
2019/11/13	0	0.00	7	27.41	27.20	-7	4,764	-0.15%
2019/11/11	0	0.00	1	27.15	27.35	-1	4,692	-0.02%
2019/11/08	0	0.00	3	27.22	27.50	-3	4,679	-0.06%
2019/11/07	1	27.00	1	26.95	26.95	0	4,650	0.00%
2019/11/05	0	0.00	1	26.90	26.90	-1	4,659	-0.02%
2019/11/04	0	0.00	3	26.80	26.95	-3	4,687	-0.06%
2019/10/31	2	26.85	2	27.00	27.05	0	4,635	0.00%
2019/10/24	2	26.70	1	26.60	26.30	1	4,814	0.02%
2019/10/21	0	0.00	1	26.00	26.05	-1	5,018	-0.02%
2019/10/17	1	26.15	0	0.00	26.15	1	5,037	0.02%
2019/10/16	0	0.00	1	26.10	25.80	-1	4,946	-0.02%
2019/10/15	0	0.00	1	26.00	26.00	-1	4,861	-0.02%
2019/10/14	1	26.00	2	25.98	25.95	-1	4,838	-0.02%
2019/10/09	0	0.00	1	26.05	25.95	-1	4,946	-0.02%
2019/10/08	2	25.80	7	25.86	25.95	-5	4,939	-0.10%
2019/10/04	2	25.83	1	25.95	25.70	1	5,039	0.02%
2019/10/03	0	0.00	10	26.12	25.90	-10	5,030	-0.20%
2019/10/02	0	0.00	6	25.62	25.50	-6	4,877	-0.12%
2019/10/01	1	25.20	2	24.93	25.30	-1	4,831	-0.02%
2019/09/27	0	0.00	1	25.00	25.00	-1	4,802	-0.02%
2019/09/24	0	0.00	1	24.50	24.80	-1	4,777	-0.02%
2019/09/23	0	0.00	1	24.75	24.75	-1	4,729	-0.02%
2019/09/19	0	0.00	1	24.90	24.90	-1	4,632	-0.02%
2019/09/16	0	0.00	1	25.55	25.40	-1	4,887	-0.02%
2019/09/12	0	0.00	1	25.40	25.35	-1	4,844	-0.02%
2019/09/11	0	0.00	2.7	24.95	24.90	-2.7	4,815	-0.06%
2019/09/09	0	0.00	1	24.70	24.75	-1	4,759	-0.02%
2019/09/06	1	24.75	1	25.20	24.75	0	4,762	0.00%
2019/09/05	1	24.85	0	0.00	24.80	1	4,798	0.02%
2019/09/04	0	0.00	1	24.45	24.60	-1	4,839	-0.02%
2019/09/02	1	24.90	0	0.00	24.95	1	4,840	0.02%
2019/08/30	1	25.00	0	0.00	24.90	1	4,860	0.02%
2019/08/28	0	0.00	1	25.05	24.85	-1	4,948	-0.02%
2019/08/26	1	24.80	1	24.85	24.80	0	5,159	0.00%
2019/08/23	1	25.20	0	0.00	25.30	1	5,630	0.02%
2019/08/22	2	25.33	1	25.15	25.30	1	6,425	0.02%
2019/08/20	0	0.00	1	24.80	24.90	-1	6,729	-0.01%
2019/08/19	0	0.00	6	24.84	25.05	-6	6,643	-0.09%
2019/08/12	3	23.50	0	0.00	23.70	3	6,685	0.04%
2019/08/08	0	0.00	3	23.35	23.55	-3	6,728	-0.04%
2019/08/07	3	23.33	0	0.00	23.40	3	6,729	0.04%
2019/08/02	0	0.00	8	23.43	23.35	-8	6,958	-0.11%
2019/08/01	3	24.18	0	0.00	23.85	3	6,954	0.04%
2019/07/31	0	0.00	14	24.64	24.90	-14	6,820	-0.21%
2019/07/30	0	0.00	11	23.81	23.95	-11	6,609	-0.17%
2019/07/29	0	0.00	3	23.73	23.90	-3	6,626	-0.05%
2019/07/26	2	23.80	0	0.00	23.70	2	6,611	0.03%
2019/07/25	0	0.00	6	24.19	24.20	-6	6,583	-0.09%
2019/07/24	1	23.45	16	23.91	23.95	-15	6,645	-0.23%
2019/07/23	0	0.00	1	23.40	23.25	-1	6,438	-0.02%
2019/07/22	4	23.30	0	0.00	23.35	4	6,426	0.06%
2019/07/19	0	0.00	5	22.95	22.95	-5	6,371	-0.08%
2019/07/17	0	0.00	2	22.90	22.85	-2	6,332	-0.03%
2019/07/16	5	22.95	5	23.10	23.05	0	6,327	0.00%
2019/07/15	2	22.53	3	22.97	23.00	-1	6,309	-0.02%
2019/07/10	1	22.40	0	0.00	22.45	1	6,282	0.02%
2019/07/09	1	22.50	0	0.00	22.55	1	6,363	0.02%
2019/07/08	2	22.53	0	0.00	22.60	2	6,433	0.03%
2019/07/04	0	0.00	1.3	22.53	22.60	-1.3	6,549	-0.02%
2019/07/01	2	22.85	3	22.80	22.90	-1	6,755	-0.01%
2019/06/28	2	22.85	0	0.00	22.80	2	6,784	0.03%
2019/06/26	0	0.00	5	22.85	22.85	-5	6,963	-0.07%
2019/06/18	10	23.10	10	22.95	22.95	0	6,731	0.00%
2019/06/17	0	0.00	13	22.94	23.00	-13	6,746	-0.19%
2019/06/13	0	0.00	1	23.10	22.95	-1	6,731	-0.01%
2019/06/12	0	0.00	3	22.90	22.90	-3	6,754	-0.04%
2019/06/10	2	22.50	1	22.55	22.55	1	6,793	0.01%
2019/06/05	1	22.40	0	0.00	22.40	1	6,884	0.01%
2019/06/04	2	22.50	5	22.64	22.50	-3	6,863	-0.04%
2019/06/03	0	0.00	2	22.78	22.75	-2	6,793	-0.03%
2019/05/31	2	22.88	0	0.00	22.85	2	6,704	0.03%
2019/05/30	21	23.14	2	22.95	22.80	19	6,520	0.29%
2019/05/29	23	23.69	3	23.75	23.00	20	6,068	0.33%
2019/05/28	3	22.75	12	22.67	22.75	-9	5,313	-0.17%
2019/05/27	1	22.50	0	0.00	22.10	1	5,142	0.02%
2019/05/22	2	22.70	23	22.35	22.10	-21	5,412	-0.39%
2019/05/21	13	22.72	1	22.50	22.60	12	5,558	0.22%
2019/05/17	0	0.00	40	22.26	21.90	-40	5,476	-0.73%
2019/05/16	28	22.13	5	22.46	22.10	23	5,478	0.42%
2019/05/15	6	22.08	198	22.10	21.80	-192	5,467	-3.51%	大賣/鉅額交易
2019/05/14	0	0.00	200	21.53	21.75	-200	5,469	-3.66%	大賣/鉅額交易
2019/05/13	0	0.00	270	21.80	21.75	-270	5,397	-5.00%	大賣/鉅額交易
2019/05/10	0	0.00	1	22.70	22.55	-1	5,346	-0.02%
2019/05/09	3	22.55	51	22.60	22.55	-48	5,317	-0.90%
2019/05/08	0	0.00	50	22.35	22.40	-50	5,360	-0.93%
2019/05/07	0	0.00	50	22.60	22.50	-50	5,411	-0.92%
2019/05/06	0	0.00	51	22.50	22.50	-51	5,457	-0.93%
2019/04/30	0	0.00	50	22.45	23.10	-50	5,471	-0.91%
2019/04/29	0	0.00	9	22.45	22.15	-9	5,409	-0.17%
2019/04/26	0	0.00	5	22.40	22.45	-5	5,414	-0.09%
2019/04/25	0	0.00	1	22.70	22.70	-1	5,451	-0.02%
2019/04/24	0	0.00	53	22.60	22.70	-53	5,600	-0.95%
2019/04/23	0	0.00	50	22.75	22.75	-50	5,580	-0.90%
2019/04/22	1	22.70	50	22.80	22.85	-49	5,629	-0.87%
2019/04/18	5	22.50	0	0.00	22.40	5	5,789	0.09%
2019/04/17	50	22.65	50	22.75	22.85	0	5,822	0.00%
2019/04/16	50	22.55	50	22.45	22.80	0	5,943	0.00%
2019/04/15	50	22.80	51	22.70	22.75	-1	6,031	-0.02%
2019/04/12	70	22.81	2.1	22.90	22.95	68	6,000	1.13%
2019/04/11	0	0.00	4	22.55	22.65	-4	5,916	-0.07%
2019/04/10	0	0.00	1	22.35	22.60	-1	5,841	-0.02%
2019/04/09	0	0.00	1	22.25	22.55	-1	5,826	-0.02%
2019/04/08	10	22.10	0	0.00	22.15	10	5,717	0.17%
2019/04/02	0	0.00	1	21.40	21.55	-1	5,588	-0.02%
2019/04/01	2	21.18	2	21.20	21.20	0	5,614	0.00%
2019/03/29	1	20.90	6	20.90	21.00	-5	5,504	-0.09%
2019/03/26	0	0.00	5	20.15	20.15	-5	5,496	-0.09%
2019/03/25	0	0.00	1	20.05	20.10	-1	5,570	-0.02%
2019/03/20	0	0.00	1	20.00	20.00	-1	5,729	-0.02%
2019/03/19	0	0.00	0.3	19.90	19.95	-0.3	5,726	-0.01%
2019/03/18	10	20.03	0	0.00	20.05	10	5,725	0.17%
2019/03/15	0	0.00	1	20.15	20.25	-1	5,759	-0.02%
2019/03/12	1	20.00	0	0.00	19.85	1	5,916	0.02%
2019/03/05	1	19.25	0	0.00	19.35	1	9,894	0.01%
2019/03/04	0	0.00	10	19.25	19.30	-10	10,049	-0.10%
2019/02/26	4	19.10	10	19.20	19.20	-6	10,198	-0.06%
2019/02/22	0	0.00	5	19.68	19.65	-5	10,198	-0.05%
2019/02/20	0	0.00	10.9	19.42	19.50	-10.9	9,997	-0.11%
2019/02/19	0	0.00	1	19.00	19.05	-1	9,940	-0.01%
2019/02/18	0	0.00	15.9	18.73	18.95	-15.9	10,082	-0.16%
2019/02/15	2	18.60	0	0.00	18.55	2	10,382	0.02%
2019/02/13	2	18.58	0	0.00	18.50	2	10,465	0.02%
2019/02/12	0	0.00	5	18.60	18.60	-5	10,465	-0.05%
2019/02/11	11	18.65	0	0.00	18.55	11	10,480	0.10%
2019/01/30	1	18.45	2	18.65	18.55	-1	10,478	-0.01%
2019/01/25	0	0.00	12	18.51	18.50	-12	10,397	-0.12%
2019/01/24	30	18.50	20	18.50	18.50	10	10,414	0.10%
2019/01/17	1	18.15	0	0.00	18.15	1	10,558	0.01%
2019/01/16	0	0.00	1	18.20	18.10	-1	10,548	-0.01%
2019/01/11	0	0.00	14	17.88	17.90	-14	10,525	-0.13%
2019/01/10	2	17.70	3	17.73	17.85	-1	10,553	-0.01%
2019/01/09	2	17.45	2	17.50	17.50	0	10,493	0.00%
2019/01/08	1	17.30	0	0.00	17.20	1	10,457	0.01%
2019/01/07	1	17.00	0	0.00	17.00	1	10,448	0.01%
2019/01/04	3	17.00	0	0.00	17.00	3	10,323	0.03%
2019/01/03	5	17.25	0.9	17.25	17.25	4.1	10,341	0.04%
2019/01/02	3	17.45	2	17.55	17.45	1	10,319	0.01%
2018/12/28	0	0.00	10	17.50	17.45	-10	10,329	-0.10%
2018/12/27	0	0.00	9	17.62	17.55	-9	10,324	-0.09%
2018/12/26	11	17.75	10	17.45	17.30	1	10,310	0.01%
2018/12/25	0	0.00	2	17.63	17.65	-2	10,308	-0.02%
2018/12/24	4	17.99	32	18.03	17.95	-28	10,296	-0.27%
2018/12/22	40	17.39	0	0.00	17.35	40	10,223	0.39%
2018/12/21	1	17.20	0	0.00	17.15	1	10,259	0.01%
2018/12/20	13	17.49	0	0.00	17.45	13	10,142	0.13%
2018/12/18	2	17.88	20	17.70	17.70	-18	10,088	-0.18%
2018/12/17	3	18.17	0	0.00	18.15	3	10,055	0.03%
2018/12/14	40	18.14	35	18.35	18.35	5	9,991	0.05%
2018/12/13	1	18.00	39	18.01	17.95	-38	9,905	-0.38%
2018/12/12	30	18.10	0	0.00	18.05	30	9,866	0.30%
2018/12/10	11	17.92	0	0.00	17.85	11	9,858	0.11%
2018/12/07	0	0.00	20	18.25	18.25	-20	9,809	-0.20%
2018/12/06	1	18.10	0	0.00	17.95	1	9,759	0.01%
2018/12/05	31	18.36	12	18.56	18.65	19	9,583	0.20%
2018/12/04	72	18.72	27	18.79	18.75	45	9,494	0.47%
2018/12/03	50	18.20	53	18.41	18.15	-3	9,161	-0.03%
2018/11/30	82	17.60	35	17.54	17.15	47	8,612	0.55%
2018/11/29	51	17.09	2	17.10	17.05	49	5,741	0.85%
2018/11/27	2	16.75	2	16.90	16.80	0	5,275	0.00%
2018/11/26	14	16.84	0	0.00	16.95	14	5,161	0.27%
2018/11/23	3	16.90	0	0.00	16.95	3	5,008	0.06%
2018/11/21	10	17.00	0	0.00	17.00	10	4,906	0.20%
2018/11/20	3	16.80	1	17.20	17.20	2	4,843	0.04%
2018/11/19	50	17.00	0	0.00	17.00	50	4,734	1.06%
2018/11/16	100	17.05	0	0.00	17.05	100	4,703	2.13%
2018/11/15	12	16.77	0	0.00	16.85	12	4,540	0.26%
2018/11/14	8	16.91	7	17.05	16.95	1	4,321	0.02%
2018/11/13	10	17.10	0	0.00	17.50	10	3,986	0.25%
2018/11/12	0	0.00	2	17.75	17.65	-2	3,923	-0.05%
2018/11/08	10	18.15	4	18.28	18.30	6	3,880	0.15%
2018/11/07	2	18.18	0	0.00	18.40	2	3,855	0.05%
2018/11/06	0	0.00	12	18.13	18.15	-12	3,850	-0.31%
2018/11/01	0	0.00	1	18.20	18.15	-1	3,770	-0.03%
2018/10/30	2	17.70	31	17.90	17.95	-29	3,702	-0.78%
2018/10/29	1	17.30	1	17.50	17.50	0	3,674	0.00%
2018/10/26	10	17.23	0	0.00	17.35	10	3,664	0.27%
2018/10/25	13	17.31	1	17.40	17.20	12	3,658	0.33%
2018/10/24	1	17.90	0	0.00	17.90	1	3,651	0.03%
2018/10/23	15	18.07	0	0.00	17.95	15	3,614	0.41%
2018/10/22	4	18.21	10	18.60	18.60	-6	3,560	-0.17%
2018/10/19	5	18.10	31	18.19	18.30	-26	3,535	-0.74%
2018/10/18	10	18.15	0	0.00	18.35	10	3,458	0.29%
2018/10/17	14	18.70	0	0.00	18.60	14	3,346	0.42%
2018/10/16	7	18.71	0	0.00	18.75	7	3,300	0.21%
2018/10/15	10	18.85	0	0.00	18.95	10	3,218	0.31%
2018/10/08	1	21.10	0	0.00	21.10	1	2,926	0.03%
2018/10/05	1	21.20	0	0.00	21.20	1	2,908	0.03%
2018/09/28	0	0.00	2	22.20	22.15	-2	2,788	-0.07%
2018/09/21	0	0.00	1	21.70	21.85	-1	2,787	-0.04%
2018/09/20	2	21.80	4	21.70	21.65	-2	2,753	-0.07%
2018/09/19	2	21.55	2	21.45	21.55	0	2,744	0.00%
2018/09/18	1	21.15	0	0.00	21.15	1	2,766	0.04%
2018/09/17	2	21.10	0	0.00	21.15	2	2,775	0.07%
2018/09/14	1	21.20	0	0.00	21.10	1	2,788	0.04%
2018/09/13	1	21.15	0	0.00	21.20	1	2,890	0.03%
2018/09/12	0	0.00	1.1	21.30	21.10	-1.1	2,923	-0.04%
2018/08/31	0	0.00	2	22.50	22.50	-2	3,148	-0.06%
2018/08/28	1	21.80	0	0.00	21.80	1	3,103	0.03%
2018/08/23	0	0.00	1	22.05	22.00	-1	3,291	-0.03%
2018/08/22	0	0.00	2	21.80	21.95	-2	3,304	-0.06%
2018/08/21	0	0.00	15	21.43	21.50	-15	3,284	-0.46%
2018/08/17	0	0.00	4	21.46	21.45	-4	3,305	-0.12%
2018/08/16	0	0.00	10	20.90	20.90	-10	3,309	-0.30%
2018/08/15	10	21.30	0	0.00	21.10	10	3,296	0.30%
2018/08/13	1	21.55	0	0.00	21.60	1	3,262	0.03%
2018/08/10	1	21.95	0	0.00	21.80	1	3,207	0.03%
2018/08/06	1	22.20	0	0.00	22.15	1	3,206	0.03%
2018/08/02	5	22.15	0	0.00	22.05	5	3,149	0.16%
2018/08/01	1	22.15	0	0.00	22.30	1	3,105	0.03%
2018/07/31	1	22.20	0	0.00	22.35	1	3,060	0.03%
2018/07/27	1	22.30	0	0.00	22.35	1	3,039	0.03%
2018/07/25	3	22.27	2	22.45	22.25	1	3,046	0.03%
2018/07/24	0	0.00	1	22.50	22.50	-1	3,047	-0.03%
2018/07/23	0	0.00	1	22.40	22.45	-1	3,053	-0.03%
2018/07/20	1	22.20	0	0.00	22.20	1	3,067	0.03%
2018/07/19	3	22.37	0	0.00	22.15	3	3,090	0.10%
2018/07/17	0	0.00	2	22.40	22.40	-2	3,095	-0.06%
2018/07/12	3	21.85	0	0.00	21.85	3	3,160	0.09%
2018/07/09	0	0.00	1	21.80	21.85	-1	3,262	-0.03%
2018/07/05	2	21.90	0	0.00	21.75	2	3,349	0.06%
2018/07/04	0	0.00	7	22.69	22.70	-7	3,423	-0.20%
2018/07/03	1	22.70	0	0.00	22.70	1	3,634	0.03%
2018/07/02	0	0.00	2	22.98	22.85	-2	3,617	-0.06%
2018/06/29	0	0.00	0	22.80	22.90	0	3,605	0.00%
2018/06/28	1	22.80	0	0.00	22.80	1	3,583	0.03%
2018/06/26	1	23.05	0	0.00	23.00	1	3,722	0.03%
2018/06/25	2	23.13	0.6	23.10	23.15	1.4	3,759	0.04%
2018/06/22	0	0.00	1	23.10	23.10	-1	3,770	-0.03%
2018/06/21	2	23.35	0	0.00	23.25	2	3,649	0.05%
2018/06/20	1	23.30	0	0.00	23.40	1	3,791	0.03%
2018/06/19	1	23.60	0	0.00	23.40	1	3,791	0.03%
2018/06/08	1	24.15	0	0.00	24.20	1	4,337	0.02%
2018/06/06	1	24.15	0	0.00	24.20	1	4,299	0.02%
2018/05/28	1	24.10	0	0.00	24.10	1	4,005	0.02%
2018/05/25	5	24.32	0	0.00	24.25	5	3,979	0.13%
2018/05/24	0	0.00	5	24.35	24.50	-5	3,955	-0.13%
2018/05/23	6	24.28	0	0.00	24.25	6	3,929	0.15%
2018/05/22	2	24.58	0	0.00	24.55	2	3,916	0.05%
2018/05/21	0	0.00	2	24.73	24.65	-2	3,944	-0.05%
2018/05/18	0	0.00	7	24.50	24.55	-7	3,970	-0.18%
2018/05/17	6	24.50	0	0.00	24.45	6	4,026	0.15%
2018/05/16	8	24.75	2	24.65	24.50	6	4,019	0.15%
2018/05/15	0	0.00	2	24.60	24.65	-2	4,029	-0.05%
2018/05/14	2	24.30	1	24.25	24.35	1	4,086	0.02%
2018/05/11	0	0.00	1	24.25	24.25	-1	4,077	-0.02%
2018/05/10	1	24.10	10	24.15	24.15	-9	4,078	-0.22%
2018/05/09	0	0.00	15	24.15	24.05	-15	4,070	-0.37%
2018/05/04	15	23.99	0	0.00	23.95	15	4,104	0.37%
2018/05/03	8	24.04	0	0.00	24.05	8	4,068	0.20%
2018/05/02	1	24.25	0	0.00	24.20	1	4,077	0.02%
2018/04/30	1	24.20	0	0.00	24.15	1	4,084	0.02%
2018/04/27	3	24.15	0	0.00	24.15	3	4,083	0.07%
2018/04/26	14	24.19	18	24.15	24.10	-4	4,097	-0.10%
2018/04/25	2	24.15	5	24.15	24.15	-3	4,085	-0.07%
2018/04/24	13	24.37	0.9	24.15	24.15	12.1	4,068	0.30%
2018/04/23	0	0.00	8	24.54	24.60	-8	4,080	-0.20%
2018/04/19	1	24.55	1	24.60	24.50	0	4,028	0.00%
2018/04/18	5	24.37	14	24.51	24.45	-9	4,001	-0.22%
2018/04/17	0	0.00	2	24.20	24.15	-2	3,957	-0.05%
2018/04/16	63	24.15	0	0.00	24.15	63	3,946	1.60%
2018/04/13	181	24.75	4	24.71	24.45	177	3,877	4.56%	大買/鉅額交易
2018/04/12	73	24.74	0	0.00	24.90	73	3,832	1.90%
2018/04/11	0	0.00	15	24.66	24.75	-15	3,783	-0.40%
2018/04/10	220	24.59	4	24.55	24.45	216	3,743	5.77%	大買/鉅額交易
2018/04/09	99	25.04	19	24.80	24.95	80	3,652	2.19%
2018/04/03	205	24.32	0	0.00	24.45	205	3,407	6.02%	大買/鉅額交易
2018/04/02	5	24.70	0	0.00	24.65	5	3,428	0.15%
2018/03/31	6	24.59	1	24.55	24.55	5	3,424	0.15%
2018/03/30	12	24.53	7	24.56	24.70	5	3,409	0.15%
2018/03/29	1	24.05	30	24.10	24.05	-29	3,255	-0.89%
2018/03/28	7	24.06	0	0.00	24.05	7	3,177	0.22%
2018/03/27	19	24.32	0	0.00	24.30	19	3,125	0.61%
2018/03/26	0	0.00	8	24.18	24.25	-8	3,083	-0.26%
2018/03/23	11	24.03	1	24.15	24.00	10	3,044	0.33%
2018/03/22	12	24.46	29	24.65	24.50	-17	2,866	-0.59%
2018/03/21	36	24.58	0	0.00	24.45	36	2,844	1.27%
2018/03/20	3	24.38	42	24.41	24.55	-39	2,875	-1.36%
2018/03/19	17	24.57	0	0.00	24.45	17	2,830	0.60%
2018/03/16	17	25.50	0	0.00	24.65	17	2,602	0.65%
2018/03/15	23	26.06	0	0.00	25.90	23	2,326	0.99%
2018/03/14	6	26.51	0	0.00	26.40	6	2,281	0.26%
2018/03/13	1	26.80	1	27.10	27.10	0	2,262	0.00%
2018/03/09	2	26.75	0	0.00	26.85	2	2,259	0.09%
2018/03/08	0	0.00	7	26.54	26.35	-7	2,263	-0.31%
2018/03/02	1	25.60	1	26.00	26.05	0	2,386	0.00%
2018/03/01	5	26.00	0	0.00	26.00	5	2,382	0.21%
2018/02/26	3	26.50	0	0.00	26.45	3	2,357	0.13%
2018/02/22	1	26.20	0	0.00	26.30	1	2,381	0.04%
2018/02/06	3	25.33	2	26.55	25.00	1	2,232	0.04%
2018/02/05	0	0.00	2	27.55	27.50	-2	2,150	-0.09%
2018/01/31	1	28.05	0	0.00	28.10	1	2,140	0.05%
2018/01/30	2	28.25	0	0.00	28.30	2	2,121	0.09%
2018/01/24	10	28.70	0	0.00	28.95	10	2,053	0.49%
2018/01/18	0	0.00	4.5	28.79	28.95	-4.5	2,068	-0.22%
2018/01/17	0	0.00	1	29.00	29.00	-1	2,063	-0.05%
2018/01/09	0	0.00	0.2	28.80	28.80	-0.2	2,156	-0.01%
2018/01/08	0	0.00	2	28.50	28.60	-2	2,189	-0.09%
2018/01/04	0	0.00	2	28.45	28.60	-2	2,223	-0.09%