佳世達 (2352)-元大-龍潭券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130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

佳世達 (2352)籌碼相關－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/11/21	5	37.30	0	0.00	37.10	5	4,612	0.11%
2024/11/20	7.1	37.23	5.1	37.40	36.90	2	4,615	0.04%
2024/11/19	5	37.00	6	37.28	37.25	-1	4,632	-0.02%
2024/11/18	2.5	36.29	0	0.00	36.40	2.5	4,732	0.05%
2024/11/15	1.1	36.50	1	36.50	36.55	0.1	4,835	0.00%
2024/11/14	1.1	36.02	0	0.00	36.15	1.1	4,913	0.02%
2024/11/13	2	36.35	3.1	36.47	36.45	-1.1	5,161	-0.02%
2024/11/12	2	36.33	1	36.45	36.60	1	5,308	0.02%
2024/11/11	0.1	37.00	1	36.75	36.80	-0.9	5,297	-0.02%
2024/11/08	1	37.15	0	37.70	37.15	1	5,321	0.02%
2024/11/07	2	37.53	2.1	37.86	37.85	-0.1	5,365	0.00%
2024/11/06	0	37.00	2	37.20	37.00	-2	5,352	-0.04%
2024/11/05	1.1	36.35	1	36.35	36.35	0.1	5,408	0.00%
2024/11/04	0	0.00	1.3	36.60	36.50	-1.3	5,628	-0.02%
2024/11/01	2	35.48	3	36.27	36.45	-1	5,885	-0.02%
2024/10/30	5	36.05	3.2	36.14	36.00	1.8	5,968	0.03%
2024/10/29	4.3	36.05	1	35.95	36.05	3.3	6,024	0.06%
2024/10/28	4.1	36.59	0	0.00	36.80	4.1	6,041	0.07%
2024/10/25	4.2	36.96	0	0.00	36.90	4.2	6,111	0.07%
2024/10/24	0.1	37.30	0	0.00	37.20	0.1	6,150	0.00%
2024/10/23	4.4	37.99	1	38.55	37.50	3.4	6,352	0.05%
2024/10/22	0.2	38.55	0	0.00	38.70	0.2	6,359	0.00%
2024/10/21	0.2	38.55	4	38.54	38.65	-3.9	6,589	-0.06%
2024/10/18	2.1	38.64	4.2	38.73	38.40	-2.1	6,744	-0.03%
2024/10/17	0	0.00	3	38.20	38.25	-3	6,920	-0.04%
2024/10/16	2.1	37.37	0	0.00	37.45	2.1	6,946	0.03%
2024/10/15	0	0.00	6.2	37.71	37.85	-6.2	7,059	-0.09%
2024/10/14	1.1	37.45	34	37.39	37.60	-33	7,118	-0.46%
2024/10/11	0.1	37.31	1	37.50	37.45	-0.9	7,136	-0.01%
2024/10/09	0.1	37.30	0	0.00	37.15	0.1	7,196	0.00%
2024/10/08	0	0.00	8	37.58	37.65	-8	7,263	-0.11%
2024/10/07	1.1	37.40	2	37.75	37.75	-1	7,468	-0.01%
2024/10/04	0	0.00	5	37.40	37.40	-5	7,797	-0.06%
2024/10/01	3.1	37.20	1	37.20	37.50	2.1	8,075	0.03%
2024/09/30	3.7	37.58	0	0.00	37.50	3.7	8,374	0.04%
2024/09/27	0	0.00	6	37.87	37.95	-6	8,653	-0.07%
2024/09/26	4	37.48	0	0.00	37.45	4	8,969	0.04%
2024/09/25	5.2	37.57	7.3	37.68	37.55	-2.1	9,567	-0.02%
2024/09/23	2	37.20	5.8	37.31	37.30	-3.8	10,158	-0.04%
2024/09/20	0.2	37.28	1	37.35	37.15	-0.9	10,402	-0.01%
2024/09/19	0	0.00	2	37.13	37.40	-2	10,877	-0.02%
2024/09/18	2.2	37.04	2.2	37.04	36.85	0	10,962	0.00%
2024/09/16	2	37.10	2.1	37.20	37.10	-0.1	11,042	0.00%
2024/09/13	7	36.93	14	36.70	36.90	-7	11,221	-0.06%
2024/09/12	0.2	36.27	5.2	36.15	36.20	-5.1	11,234	-0.04%
2024/09/10	1	36.20	3	35.90	35.95	-2	11,387	-0.02%
2024/09/06	1	35.51	0	0.00	36.15	1	11,521	0.01%
2024/09/05	13.9	36.37	0	0.00	35.70	13.9	11,583	0.12%
2024/09/04	8.3	36.10	5	36.25	36.05	3.3	11,591	0.03%
2024/09/03	7.4	37.15	4	37.15	36.85	3.4	11,595	0.03%
2024/09/02	23.7	37.83	19.4	37.54	37.35	4.3	11,573	0.04%
2024/08/30	0	0.00	5.3	35.83	35.85	-5.3	11,360	-0.05%
2024/08/29	0	0.00	20.3	35.25	35.65	-20.3	11,403	-0.18%
2024/08/28	8.1	35.51	0	0.00	35.60	8.1	11,576	0.07%
2024/08/27	0.2	35.60	3	35.55	35.80	-2.8	11,774	-0.02%
2024/08/26	6.3	35.54	6	35.73	35.55	0.3	11,912	0.00%
2024/08/23	0	0.00	0.1	35.30	35.30	-0.1	12,150	0.00%
2024/08/22	0.1	35.10	13	35.14	35.10	-12.9	12,233	-0.11%
2024/08/21	4.1	35.17	3.6	35.35	35.25	0.5	12,648	0.00%
2024/08/20	2.1	35.97	1.3	35.90	35.10	0.9	12,793	0.01%
2024/08/19	2	34.95	2.1	35.16	35.80	-0.1	12,982	0.00%
2024/08/16	1.2	34.75	0	0.00	34.80	1.2	13,221	0.01%
2024/08/15	9	35.16	6	34.68	34.75	3	13,310	0.02%
2024/08/14	6	33.93	22.1	34.07	34.30	-16.1	13,521	-0.12%
2024/08/13	17.1	33.07	1	33.10	33.15	16	13,685	0.12%
2024/08/12	10.5	32.86	22	33.08	33.30	-11.6	13,928	-0.08%
2024/08/09	22.4	32.69	40.1	32.51	32.60	-17.7	14,002	-0.13%
2024/08/08	6.2	32.30	4	32.43	32.70	2.2	13,979	0.02%
2024/08/07	2.1	32.26	8.1	32.08	32.50	-5.9	13,982	-0.04%
2024/08/06	1.2	29.96	77	29.41	31.05	-75.8	14,054	-0.54%
2024/08/05	11.7	31.28	15	31.78	30.95	-3.3	13,952	-0.02%
2024/08/02	11.1	34.77	0	0.00	34.35	11.1	13,846	0.08%
2024/08/01	1.5	35.63	4	35.59	35.95	-2.6	13,916	-0.02%
2024/07/31	0.3	35.00	10	35.15	34.90	-9.7	14,049	-0.07%
2024/07/30	13.7	34.42	3	34.52	34.75	10.7	14,138	0.08%
2024/07/29	0.6	35.27	36.3	35.33	35.00	-35.7	14,135	-0.25%
2024/07/26	52	34.81	2	35.00	34.80	49.9	14,096	0.35%
2024/07/23	0.5	37.90	36	37.83	37.80	-35.5	13,918	-0.26%
2024/07/22	21.3	37.48	0	37.60	37.65	21.2	13,886	0.15%
2024/07/19	4.1	38.82	11	39.10	38.65	-6.9	13,679	-0.05%
2024/07/18	11.7	39.08	4	39.14	39.20	7.7	13,560	0.06%
2024/07/17	16.8	39.05	1	38.90	38.95	15.8	13,321	0.12%
2024/07/16	1.5	39.03	23.5	39.22	39.05	-22	13,326	-0.17%
2024/07/15	9.5	38.65	17	38.93	38.50	-7.5	13,367	-0.06%
2024/07/12	17.4	38.52	7.4	38.53	38.70	10	13,370	0.07%
2024/07/11	13.6	38.29	28	38.45	38.55	-14.4	13,451	-0.11%
2024/07/10	13.1	38.15	10	38.32	38.05	3.1	13,579	0.02%
2024/07/09	27.5	38.41	7	38.64	38.25	20.5	13,634	0.15%
2024/07/08	27.8	38.84	7	39.41	38.75	20.8	13,564	0.15%
2024/07/05	15.5	38.91	17.3	39.13	39.15	-1.8	13,247	-0.01%
2024/07/04	23.1	38.81	13	39.15	39.20	10.1	12,994	0.08%
2024/07/03	9	38.98	51	39.07	38.90	-42	12,746	-0.33%
2024/07/02	2.2	38.69	5	38.78	39.15	-2.8	12,536	-0.02%
2024/07/01	43.1	38.58	43	38.74	38.90	0.1	12,231	0.00%
2024/06/28	23.1	38.07	8	38.38	38.40	15.1	11,736	0.13%
2024/06/27	19.6	38.41	2.5	38.38	38.25	17.1	11,437	0.15%
2024/06/26	9.8	39.04	4.1	39.05	39.00	5.8	11,797	0.05%
2024/06/25	66.3	39.46	38.1	39.12	39.75	28.2	11,810	0.24%
2024/06/24	19	38.15	22	38.11	38.35	-3	11,467	-0.03%
2024/06/21	5	38.34	5	38.44	38.40	0	11,611	0.00%
2024/06/20	17.5	38.61	45	38.66	38.35	-27.5	11,785	-0.23%
2024/06/19	12.1	38.10	14	38.17	37.85	-1.9	11,926	-0.02%
2024/06/18	14.5	37.80	8.4	37.97	37.95	6.1	12,147	0.05%
2024/06/17	3	38.07	17	38.17	37.90	-14	12,587	-0.11%
2024/06/14	4.1	37.88	3	38.20	37.85	1.1	13,006	0.01%
2024/06/13	15.1	37.80	1	37.95	37.90	14.1	13,237	0.11%
2024/06/12	9.7	37.92	11	38.39	37.90	-1.3	13,411	-0.01%
2024/06/11	27.1	38.26	1	38.30	38.10	26.1	13,467	0.19%
2024/06/07	50.1	38.81	2	38.75	38.80	48.1	13,584	0.35%
2024/06/06	3.1	39.42	34	39.20	39.20	-30.9	13,774	-0.22%
2024/06/05	7.2	40.01	1	39.55	39.40	6.2	13,835	0.04%
2024/06/04	15	39.99	4	40.08	40.05	11	13,897	0.08%
2024/06/03	27	40.36	11	40.27	40.25	16	14,064	0.11%
2024/05/31	5.1	40.08	0	0.00	39.65	5.1	14,240	0.04%
2024/05/30	15.1	40.31	3.1	40.37	40.35	12.1	14,088	0.09%
2024/05/29	24	41.12	13.2	40.71	40.80	10.8	13,999	0.08%
2024/05/28	1	40.10	2	40.33	40.25	-1	13,766	-0.01%
2024/05/27	62.1	40.85	10.6	40.31	40.00	51.5	13,725	0.38%
2024/05/24	4	39.55	2	39.38	39.60	2	13,345	0.02%
2024/05/23	3	39.67	13.3	40.11	39.40	-10.3	13,214	-0.08%
2024/05/22	10	39.85	14	39.94	40.20	-4	12,983	-0.03%
2024/05/21	9	39.36	35.1	39.27	39.90	-26.1	12,769	-0.20%
2024/05/20	26	38.53	16	38.96	38.95	10	12,733	0.08%
2024/05/17	32.4	38.83	8	39.48	38.70	24.4	12,342	0.20%
2024/05/16	20.3	39.03	12	39.05	39.10	8.3	12,161	0.07%
2024/05/15	10.1	39.68	0	0.00	39.25	10.1	12,262	0.08%
2024/05/14	9	39.94	20	39.93	39.90	-11	12,357	-0.09%
2024/05/13	11	40.07	7	40.42	40.20	4	12,378	0.03%
2024/05/10	10	39.82	9	40.31	40.40	1	12,507	0.01%
2024/05/09	1.1	40.29	35	40.14	40.00	-33.9	12,404	-0.27%
2024/05/08	19.1	39.65	0	0.00	39.60	19.1	12,444	0.15%
2024/05/07	6.2	39.85	38.5	39.92	40.40	-32.3	12,360	-0.26%
2024/05/06	43.1	40.46	6	40.38	40.30	37.1	12,394	0.30%
2024/05/03	11	41.92	30.3	41.87	41.25	-19.3	12,220	-0.16%
2024/05/02	32	41.23	2	41.20	41.40	30	12,107	0.25%
2024/04/30	4	41.56	3	41.78	41.40	1	12,062	0.01%
2024/04/29	2.6	41.59	5	41.80	41.90	-2.4	12,098	-0.02%
2024/04/26	3	41.25	3	41.48	41.60	0	12,303	0.00%
2024/04/25	2	41.35	0	0.00	41.35	2	12,331	0.02%
2024/04/24	3.1	41.75	2.3	41.79	41.80	0.7	12,374	0.01%
2024/04/23	0	41.75	21	41.75	41.55	-21	12,446	-0.17%
2024/04/22	32.2	41.60	35	41.22	41.10	-2.8	12,461	-0.02%
2024/04/19	5.4	40.45	21	41.02	40.50	-15.6	12,394	-0.13%
2024/04/18	10.2	40.90	7	41.11	41.05	3.2	12,211	0.03%
2024/04/17	3.1	40.99	22	41.22	41.20	-18.9	12,172	-0.15%
2024/04/16	17.8	41.04	5	41.38	40.70	12.8	12,247	0.10%
2024/04/15	10.1	41.97	24	42.26	42.10	-13.9	12,390	-0.11%
2024/04/12	28.2	42.68	1	42.65	42.40	27.2	12,451	0.22%
2024/04/11	8	42.97	7.1	43.07	43.05	1	12,671	0.01%
2024/04/10	0	0.00	6	43.37	43.15	-6	13,092	-0.05%
2024/04/09	37.1	43.10	6	43.14	43.05	31.1	13,384	0.23%
2024/04/08	7	43.18	7	43.41	43.40	0	13,817	0.00%
2024/04/03	4	42.90	14	42.85	43.25	-10	14,777	-0.07%
2024/04/02	14	43.21	9.1	43.17	43.10	4.9	14,836	0.03%
2024/04/01	35	43.73	14	43.72	43.55	21	14,853	0.14%
2024/03/29	23	44.19	4.2	44.72	44.65	18.9	14,720	0.13%
2024/03/28	11	44.54	21	44.81	44.85	-10	14,275	-0.07%
2024/03/27	154	44.09	11.2	44.24	44.75	142.9	14,148	1.01%	大買/鉅額交易
2024/03/26	18	44.32	18.4	44.36	44.05	-0.3	14,105	0.00%
2024/03/25	25	44.66	11	44.41	44.45	14	14,035	0.10%
2024/03/22	7.1	44.20	16	44.35	44.45	-9	13,992	-0.06%
2024/03/21	9	43.46	6	44.03	44.05	3	13,803	0.02%
2024/03/20	25.1	43.73	19.2	44.34	43.25	5.9	13,642	0.04%
2024/03/19	5	43.65	55.1	43.49	43.70	-50.1	13,258	-0.38%
2024/03/18	43.1	42.10	27	42.64	42.55	16.1	12,854	0.12%
2024/03/15	45	42.95	15	43.30	42.55	30	12,639	0.24%
2024/03/14	14	43.64	5	43.60	43.70	9	12,350	0.07%
2024/03/13	5.2	43.92	2.4	44.61	43.80	2.8	12,226	0.02%
2024/03/12	14	43.70	15.4	44.12	44.40	-1.4	12,024	-0.01%
2024/03/11	13.6	43.39	2	43.40	43.25	11.6	11,753	0.10%
2024/03/08	23.4	43.96	6	43.93	43.70	17.4	11,681	0.15%
2024/03/07	13.8	44.51	6.1	44.79	44.55	7.8	11,620	0.07%
2024/03/06	48.5	45.32	20.2	45.38	45.05	28.3	11,570	0.24%
2024/03/05	4	47.25	2	47.30	47.25	2	11,275	0.02%
2024/03/04	5	46.88	1	47.25	46.80	4	11,300	0.04%
2024/03/01	4	46.90	73.1	46.81	46.95	-69.1	11,321	-0.61%
2024/02/29	10.1	46.16	3	46.17	46.15	7.1	11,530	0.06%
2024/02/27	35.1	46.09	19	46.31	46.10	16.1	11,532	0.14%
2024/02/26	51.2	46.58	17	46.51	46.60	34.2	11,548	0.30%
2024/02/23	11.1	46.61	7	46.99	46.40	4.1	11,657	0.03%
2024/02/22	31.1	47.13	44	47.57	47.20	-12.9	11,735	-0.11%
2024/02/21	13	47.23	1.5	47.12	46.90	11.5	11,766	0.10%
2024/02/20	1	47.80	16	47.91	47.80	-15	11,702	-0.13%
2024/02/19	15.3	48.06	7	48.23	47.95	8.3	11,813	0.07%
2024/02/16	13	48.89	58.1	48.86	48.15	-45.1	11,825	-0.38%
2024/02/15	18	46.75	10	47.23	47.60	8	11,530	0.07%
2024/02/05	7	47.39	31.1	47.50	47.50	-24.1	11,449	-0.21%
2024/02/02	39.2	47.36	16.1	47.48	47.50	23.1	11,582	0.20%
2024/02/01	2	46.98	33	47.00	47.05	-31	11,613	-0.27%
2024/01/31	36.1	47.10	30	46.96	46.50	6.1	11,687	0.05%
2024/01/30	0	46.95	7	47.06	46.80	-7	11,657	-0.06%
2024/01/29	7	47.24	13.1	47.11	47.00	-6.1	11,656	-0.05%
2024/01/26	9	45.72	2	45.85	45.60	7	11,486	0.06%
2024/01/25	6	46.37	8	46.18	45.90	-2	11,523	-0.02%
2024/01/24	3.1	46.36	7.1	46.71	46.15	-4	11,577	-0.03%
2024/01/23	6	46.45	3	46.83	46.80	3	11,619	0.03%
2024/01/22	35	46.90	58.2	46.91	47.05	-23.2	11,573	-0.20%
2024/01/19	1	45.65	4.2	45.19	45.45	-3.2	11,377	-0.03%
2024/01/18	7.1	44.44	6.2	44.59	44.40	0.9	11,380	0.01%
2024/01/17	7.3	44.75	5.2	45.01	44.20	2	11,388	0.02%
2024/01/16	11	45.35	30	45.38	45.25	-19	11,366	-0.17%
2024/01/15	1.2	46.01	2	46.20	45.90	-0.9	11,460	-0.01%
2024/01/12	1	45.50	4	45.88	45.50	-3	11,785	-0.03%
2024/01/11	1.1	45.75	0	0.00	45.95	1.1	11,889	0.01%
2024/01/10	9.1	45.53	5	45.44	45.55	4.1	12,077	0.03%
2024/01/09	13	47.03	16	46.92	46.65	-3	12,025	-0.03%
2024/01/08	14.1	47.24	9	47.29	47.20	5.1	11,828	0.04%
2024/01/05	33	47.08	29.1	47.38	47.30	3.9	11,647	0.03%
2024/01/04	25	46.65	38.1	46.83	46.95	-13.1	11,432	-0.11%
2024/01/03	15.2	45.47	3	45.52	45.25	12.2	11,202	0.11%
2024/01/02	27.6	47.08	22.1	47.02	46.80	5.5	10,870	0.05%
2023/12/29	75.2	47.54	154.9	47.21	48.00	-79.7	10,395	-0.77%	大賣/
2023/12/28	10	45.11	8	45.30	44.45	2	9,444	0.02%
2023/12/27	27	45.44	28.3	45.48	45.60	-1.3	9,333	-0.01%
2023/12/26	0	0.00	5.1	45.11	45.10	-5.1	9,236	-0.06%
2023/12/25	2	44.50	2.2	44.79	44.85	-0.2	9,206	0.00%
2023/12/22	1	44.25	25.5	44.14	44.70	-24.5	9,193	-0.27%
2023/12/21	14	43.48	4	43.65	44.30	10	9,129	0.11%
2023/12/20	3	43.65	37	43.78	43.95	-34	9,035	-0.38%
2023/12/19	23.1	42.83	0	0.00	42.95	23.1	8,887	0.26%
2023/12/18	6	43.68	3	43.68	43.80	3	8,709	0.03%
2023/12/15	19	44.13	3	44.37	44.20	16	8,673	0.18%
2023/12/14	31.1	44.43	32	44.40	44.50	-0.9	8,620	-0.01%
2023/12/13	18.1	44.34	4	44.48	44.15	14.1	8,563	0.16%
2023/12/12	4	44.26	67	44.65	44.00	-63	8,703	-0.72%
2023/12/11	0	44.20	3.1	44.22	44.00	-3.1	8,714	-0.04%
2023/12/08	0.1	44.00	1	43.90	43.90	-0.9	8,994	-0.01%
2023/12/07	0.1	44.05	0	0.00	44.00	0.1	9,137	0.00%
2023/12/06	2	43.83	1	43.95	44.05	1	9,534	0.01%
2023/12/05	13	43.87	3	43.80	43.85	10	9,553	0.10%
2023/12/04	14.2	44.72	17.2	44.75	44.35	-3	9,565	-0.03%
2023/12/01	35.5	44.34	7.8	44.55	44.65	27.7	9,562	0.29%
2023/11/30	22.1	43.84	2.2	43.61	43.75	19.9	9,452	0.21%
2023/11/29	12.3	43.78	8	43.82	43.70	4.2	9,497	0.04%
2023/11/28	2	43.33	6	43.54	43.40	-4	9,533	-0.04%
2023/11/27	36	43.60	16.5	43.79	43.55	19.6	9,531	0.21%
2023/11/24	6.1	43.02	6	43.01	42.80	0.1	9,350	0.00%
2023/11/23	6	43.22	4	43.28	43.05	2	9,372	0.02%
2023/11/22	17	42.92	1.3	42.93	42.70	15.8	9,457	0.17%
2023/11/21	27.2	43.62	14	43.86	43.35	13.2	9,398	0.14%
2023/11/20	6.3	43.45	3	43.60	43.85	3.3	9,419	0.04%
2023/11/17	5	43.86	1	43.80	43.70	4	9,351	0.04%
2023/11/16	11.3	44.32	6.7	44.67	43.90	4.6	9,369	0.05%
2023/11/15	0.5	45.30	16	45.36	45.25	-15.5	9,248	-0.17%
2023/11/14	1	44.75	1	44.45	44.60	0	9,286	0.00%
2023/11/13	11	44.74	3.2	44.59	44.20	7.8	9,378	0.08%
2023/11/10	27.1	45.33	15.1	45.27	45.05	12.1	9,439	0.13%
2023/11/09	18	46.61	23.6	46.44	46.55	-5.6	9,392	-0.06%
2023/11/08	6.1	45.57	10.7	45.77	45.80	-4.6	9,369	-0.05%
2023/11/07	1.8	45.21	10	45.26	45.30	-8.2	9,362	-0.09%
2023/11/06	5.1	44.30	6.1	44.42	44.65	-1	9,541	-0.01%
2023/11/03	4	43.85	7	44.05	43.85	-3	9,720	-0.03%
2023/11/02	1.2	43.60	1	44.00	43.50	0.2	10,171	0.00%
2023/10/31	3.1	42.66	2	43.55	42.35	1.1	11,148	0.01%
2023/10/30	2	43.03	2	43.30	43.35	0	11,608	0.00%
2023/10/27	2	43.18	1.1	43.19	43.05	0.9	12,015	0.01%
2023/10/26	6.1	43.60	5	43.83	43.55	1.1	12,293	0.01%
2023/10/25	1	43.90	0	0.00	43.85	1	12,463	0.01%
2023/10/24	36.2	43.52	32	43.66	43.55	4.2	12,541	0.03%
2023/10/23	44	44.95	34	44.50	44.25	10	12,740	0.08%
2023/10/20	27	43.49	42.1	43.85	44.95	-15.1	12,896	-0.12%
2023/10/19	1	43.39	11.3	42.23	43.40	-10.2	12,974	-0.08%
2023/10/18	27.4	42.36	12.1	41.97	41.55	15.3	13,284	0.12%
2023/10/17	16.2	44.30	3.3	44.22	43.90	13	13,775	0.09%
2023/10/16	5.4	45.24	16.2	45.17	45.25	-10.8	14,401	-0.07%
2023/10/13	1.8	44.77	3.1	45.04	44.75	-1.3	15,653	-0.01%
2023/10/12	18.2	44.71	6.2	44.50	44.40	12	16,153	0.07%
2023/10/11	6.5	45.49	25.3	45.60	45.60	-18.8	16,641	-0.11%
2023/10/06	0.1	44.47	1	44.65	44.50	-0.9	17,121	-0.01%
2023/10/05	3	44.28	5	44.38	44.20	-2	17,372	-0.01%
2023/10/04	18.7	43.91	8	43.96	44.15	10.7	17,417	0.06%
2023/10/03	3	44.85	0	0.00	44.85	3	17,366	0.02%
2023/10/02	11	45.40	20.3	45.39	45.45	-9.3	17,494	-0.05%
2023/09/28	2	44.73	7	45.08	44.65	-5	17,538	-0.03%
2023/09/27	7	44.37	5	44.50	44.85	2	17,561	0.01%
2023/09/26	22	44.08	5	44.02	43.85	17	17,618	0.10%
2023/09/25	4.1	45.12	2	44.88	44.85	2.1	17,695	0.01%
2023/09/22	7.1	43.84	13.7	44.64	44.95	-6.7	17,751	-0.04%
2023/09/21	4.2	44.17	12.1	44.12	44.25	-7.9	17,808	-0.04%
2023/09/20	17	44.86	4.5	44.93	44.40	12.5	17,856	0.07%
2023/09/19	17.2	45.67	31	45.99	45.45	-13.8	18,142	-0.08%
2023/09/18	22	45.53	3	45.53	45.30	19	18,189	0.10%
2023/09/15	9	46.06	17.4	46.31	46.05	-8.4	18,267	-0.05%
2023/09/14	4.4	45.90	13	45.90	45.80	-8.6	18,289	-0.05%
2023/09/13	52.2	45.43	29	45.64	45.75	23.2	18,316	0.13%
2023/09/12	4	44.39	7	44.73	44.95	-3	18,345	-0.02%
2023/09/11	41	45.27	25	45.07	43.80	16	18,431	0.09%
2023/09/08	18	44.97	18.1	44.70	44.95	-0.1	18,292	0.00%
2023/09/07	24.2	45.11	1	44.95	44.90	23.2	18,504	0.13%
2023/09/06	3.5	45.53	0	0.00	45.35	3.5	18,694	0.02%
2023/09/05	9	45.56	32	45.33	45.90	-23	18,981	-0.12%
2023/09/04	6	44.98	4	45.10	45.40	2	19,220	0.01%
2023/09/01	7.1	44.87	9	45.06	44.90	-2	19,258	-0.01%
2023/08/31	4	44.40	4	44.61	44.85	0	19,216	0.00%
2023/08/30	3	44.68	4	44.60	44.60	-1	19,340	-0.01%
2023/08/29	9.2	43.80	5	43.85	44.05	4.2	19,387	0.02%
2023/08/28	10.3	44.27	6	44.23	43.80	4.3	19,534	0.02%
2023/08/25	10	45.04	0	0.00	45.10	10	19,731	0.05%
2023/08/24	17	45.62	20.1	45.59	45.55	-3.1	19,742	-0.02%
2023/08/23	5.1	45.24	5.2	45.27	45.45	-0.1	19,684	0.00%
2023/08/22	9.3	44.95	15	45.24	44.85	-5.7	19,740	-0.03%
2023/08/21	2	45.40	2	45.40	45.15	0	19,751	0.00%
2023/08/18	8.2	45.58	6	45.16	44.60	2.2	19,749	0.01%
2023/08/17	28	45.10	8.1	45.08	45.35	19.9	19,727	0.10%
2023/08/16	19.2	44.34	20	44.34	44.65	-0.8	19,836	0.00%
2023/08/15	8.1	44.89	6.1	44.98	44.75	2	19,913	0.01%
2023/08/14	17.6	43.38	17	43.11	43.55	0.6	19,895	0.00%
2023/08/11	7.4	44.02	12	43.96	43.90	-4.6	19,950	-0.02%
2023/08/10	79.6	44.00	57	44.09	44.15	22.6	19,992	0.11%
2023/08/09	16.2	45.12	23	44.97	45.15	-6.8	19,771	-0.03%
2023/08/08	91.8	46.10	108	46.68	45.85	-16.2	19,621	-0.08%	大賣/
2023/08/07	140.4	47.33	52.2	47.18	48.20	88.2	19,273	0.46%	大買/
2023/08/04	64.6	44.73	81.1	44.49	45.10	-16.4	18,987	-0.09%
2023/08/02	51.6	46.83	62.1	47.09	46.80	-10.5	18,881	-0.06%
2023/08/01	84.7	48.71	130.1	48.55	48.50	-45.4	18,467	-0.25%	大賣/
2023/07/31	26.2	50.50	15	51.53	49.75	11.2	18,312	0.06%
2023/07/28	18.5	50.77	15.1	50.84	51.50	3.4	18,069	0.02%
2023/07/27	10.4	51.86	11.1	51.88	51.50	-0.7	17,921	0.00%
2023/07/26	20	52.52	12.1	52.36	52.00	7.9	18,047	0.04%
2023/07/25	41.5	53.00	45.1	52.89	52.70	-3.6	18,018	-0.02%
2023/07/24	67.2	52.95	46.8	52.56	52.40	20.4	17,858	0.11%
2023/07/21	35.3	52.22	26	52.39	52.20	9.3	17,547	0.05%
2023/07/20	84.3	56.62	54.7	55.20	54.10	29.6	17,135	0.17%
2023/07/19	49.7	58.57	50.1	58.61	59.70	-0.5	16,425	0.00%
2023/07/18	233.2	60.90	180.1	58.34	57.20	53.1	15,737	0.34%	大買/大賣/
2023/07/17	43.3	57.63	38.4	58.73	59.10	4.9	14,368	0.03%
2023/07/14	158.2	52.51	66.2	52.28	53.80	92	13,857	0.66%	大買/
2023/07/13	152	51.35	153.1	51.37	50.20	-1.1	13,228	-0.01%	大買/大賣/
2023/07/12	30	48.02	35.6	48.07	48.85	-5.6	12,542	-0.04%
2023/07/11	0	0.00	3	47.02	47.00	-3	12,331	-0.02%
2023/07/10	3	46.15	24	46.15	46.15	-21	12,319	-0.17%
2023/07/07	33.1	45.88	68.5	45.74	46.00	-35.4	12,350	-0.29%
2023/07/06	15	46.60	5	46.75	46.40	10	12,275	0.08%
2023/07/05	7	47.46	2	47.55	47.50	5	12,239	0.04%
2023/07/04	0	47.40	2.7	47.35	47.60	-2.7	12,289	-0.02%
2023/07/03	24	47.35	4.5	47.17	47.40	19.5	12,416	0.16%
2023/06/30	48	46.08	57	46.35	45.90	-9	12,346	-0.07%
2023/06/29	14	45.52	3	45.67	45.80	11	12,342	0.09%
2023/06/28	12	45.33	3	45.65	45.10	9	12,329	0.07%
2023/06/27	42.7	45.17	46	45.27	44.80	-3.4	12,316	-0.03%
2023/06/26	7.6	46.94	12	47.14	46.45	-4.4	12,032	-0.04%
2023/06/21	56	47.32	62	47.52	47.65	-6	11,943	-0.05%
2023/06/20	53	46.98	55.6	46.68	46.80	-2.6	11,815	-0.02%
2023/06/19	9.3	47.48	14	47.49	47.05	-4.7	11,601	-0.04%
2023/06/16	10.7	47.60	23.5	47.72	47.95	-12.8	11,483	-0.11%
2023/06/15	21	48.53	68.1	48.50	48.40	-47.1	11,175	-0.42%
2023/06/14	31.2	47.75	11.1	47.75	48.65	20	10,970	0.18%
2023/06/13	69.8	47.20	70.2	47.09	47.40	-0.4	10,787	0.00%
2023/06/12	4.5	45.66	27.3	45.64	45.65	-22.8	10,575	-0.22%
2023/06/09	80	44.67	17.8	45.18	45.40	62.3	10,331	0.60%
2023/06/08	61.1	43.38	89.1	43.14	43.30	-28	9,974	-0.28%
2023/06/07	3.4	42.14	19	42.13	42.30	-15.7	9,707	-0.16%
2023/06/06	4	42.50	55.1	42.20	42.35	-51.1	9,733	-0.52%
2023/06/05	19.2	42.58	27	42.50	42.50	-7.8	9,817	-0.08%
2023/06/02	2	42.20	14	42.16	42.40	-12	9,832	-0.12%
2023/06/01	18.6	42.36	8.9	42.23	41.95	9.7	9,787	0.10%
2023/05/31	13	41.80	15.5	41.98	42.15	-2.5	9,556	-0.03%
2023/05/30	3.1	40.17	5.1	40.14	40.35	-2	9,242	-0.02%
2023/05/29	67	40.17	35.5	40.11	40.20	31.5	9,177	0.34%
2023/05/26	23	39.44	19.5	39.32	39.50	3.5	9,074	0.04%
2023/05/25	2	39.00	1.6	38.77	38.95	0.4	8,991	0.00%
2023/05/24	0	0.00	6.1	38.23	38.50	-6.1	8,894	-0.07%
2023/05/23	8.8	38.11	8.2	38.20	38.05	0.6	8,852	0.01%
2023/05/22	18	38.76	16.1	38.84	38.45	1.9	8,791	0.02%
2023/05/19	21.2	37.96	27.6	37.92	38.20	-6.4	8,516	-0.08%
2023/05/18	2.4	37.10	9.1	37.18	37.10	-6.7	8,251	-0.08%
2023/05/17	0.4	37.18	22.1	37.24	37.25	-21.7	8,158	-0.27%
2023/05/16	4.2	36.35	20.4	36.07	36.30	-16.2	7,898	-0.21%
2023/05/15	1.4	35.55	2.3	35.64	35.85	-0.9	7,760	-0.01%
2023/05/12	1.2	35.52	27.4	35.54	35.90	-26.2	7,707	-0.34%
2023/05/11	5.3	35.45	34	35.59	35.35	-28.7	7,636	-0.38%
2023/05/10	27	35.91	34	36.13	36.00	-7	7,564	-0.09%
2023/05/09	16.1	35.78	33.3	35.75	35.75	-17.2	7,316	-0.24%
2023/05/08	4.1	34.15	6	34.15	34.20	-1.9	6,881	-0.03%
2023/05/05	34.3	34.97	4	35.06	34.20	30.3	6,797	0.45%
2023/05/04	10.3	35.53	6.3	35.52	35.45	4	6,575	0.06%
2023/05/03	4	35.40	12.8	35.34	35.45	-8.8	6,520	-0.13%
2023/05/02	14.2	35.30	51.5	35.39	35.55	-37.3	6,494	-0.57%
2023/04/28	16.2	34.47	33.4	34.50	34.60	-17.2	6,273	-0.27%
2023/04/27	33.1	33.72	21	33.81	33.50	12.1	5,980	0.20%
2023/04/26	5.1	33.09	4	33.11	33.20	1.1	5,804	0.02%
2023/04/25	1	32.30	0	0.00	32.50	1	5,637	0.02%
2023/04/24	1	32.65	3	32.80	32.70	-2	5,570	-0.04%
2023/04/21	2	32.53	2.1	32.88	32.50	-0.1	5,520	0.00%
2023/04/20	1.3	32.51	5	32.72	32.75	-3.8	5,437	-0.07%
2023/04/19	1.2	32.93	3	32.83	32.80	-1.8	5,381	-0.03%
2023/04/18	1	33.05	10	32.90	32.95	-9	5,351	-0.17%
2023/04/17	1	32.80	1.3	32.98	33.00	-0.3	5,334	-0.01%
2023/04/14	5.3	33.01	1	32.75	32.70	4.3	5,285	0.08%
2023/04/13	5	33.21	9	33.16	33.10	-4	5,239	-0.08%
2023/04/12	1	33.10	4	33.21	33.25	-3	5,286	-0.06%
2023/04/11	0	0.00	3.1	32.78	32.85	-3.1	5,231	-0.06%
2023/04/10	1	32.45	2.1	32.42	32.30	-1.1	5,158	-0.02%
2023/04/07	18	32.71	11	32.90	32.35	7	5,111	0.14%
2023/04/06	6	32.26	42.9	32.38	32.30	-36.9	5,034	-0.73%
2023/03/31	2.6	31.58	2	31.78	31.70	0.6	4,842	0.01%
2023/03/30	1.2	31.53	2	31.63	31.65	-0.8	4,921	-0.02%
2023/03/29	0	31.10	6.4	31.34	31.35	-6.4	4,963	-0.13%
2023/03/28	7.4	30.98	3.1	31.03	30.80	4.3	5,002	0.09%
2023/03/27	1	31.40	8	31.26	31.40	-7	5,080	-0.14%
2023/03/24	1	30.90	1.2	30.85	30.90	-0.2	5,143	0.00%
2023/03/23	1.1	30.70	2	30.68	30.75	-0.9	5,097	-0.02%
2023/03/22	1.1	30.59	6.3	30.56	30.60	-5.2	5,056	-0.10%
2023/03/21	1.4	30.26	0	0.00	30.20	1.4	5,018	0.03%
2023/03/20	0.4	30.31	0	0.00	30.25	0.4	4,993	0.01%
2023/03/17	0.1	29.95	3.2	30.28	30.35	-3.1	4,972	-0.06%
2023/03/16	1.3	29.87	5	29.88	29.70	-3.7	4,942	-0.08%
2023/03/15	6.5	30.14	2	30.20	30.05	4.5	4,923	0.09%
2023/03/14	2.3	30.25	1	30.30	30.25	1.3	4,956	0.03%
2023/03/13	3.3	30.22	5	30.30	30.50	-1.7	5,193	-0.03%
2023/03/10	2.1	30.45	93.3	30.60	30.60	-91.2	5,170	-1.76%
2023/03/09	16.3	31.21	11.1	31.12	30.70	5.2	5,145	0.10%
2023/03/08	1	30.60	15.2	30.45	30.90	-14.2	4,982	-0.29%
2023/03/07	14.7	29.87	45	30.10	30.05	-30.3	4,828	-0.63%
2023/03/06	5	30.55	7	30.62	30.55	-2	4,618	-0.04%
2023/03/03	1	30.30	13	30.32	30.40	-12	4,559	-0.26%
2023/03/02	1	30.25	2	30.30	30.35	-1	4,550	-0.02%
2023/03/01	0.1	30.35	0	0.00	30.25	0.1	4,525	0.00%
2023/02/24	0.1	30.00	0.4	30.00	30.00	-0.3	4,494	-0.01%
2023/02/23	3	30.03	3	30.07	29.95	0	4,513	0.00%
2023/02/22	11.2	29.45	1	29.55	29.60	10.2	4,484	0.23%
2023/02/21	22.2	29.57	6	29.46	29.50	16.2	4,601	0.35%
2023/02/20	1.2	29.66	7	29.74	29.90	-5.8	4,677	-0.12%
2023/02/17	10	28.95	4	28.89	29.00	6	4,629	0.13%
2023/02/16	1	28.85	0	0.00	28.85	1	4,677	0.02%
2023/02/15	5.1	29.02	6.2	28.83	28.80	-1.1	4,731	-0.02%
2023/02/14	0	28.80	0	0.00	28.80	0	4,704	0.00%
2023/02/13	1.1	28.71	5.1	28.75	28.65	-4	4,736	-0.08%
2023/02/10	11	29.08	1.1	29.06	29.10	9.9	4,771	0.21%
2023/02/09	0.2	29.15	1	29.15	29.15	-0.9	4,847	-0.02%
2023/02/08	4.1	29.08	30.2	29.01	29.15	-26.1	4,808	-0.54%
2023/02/07	2	28.68	1.2	28.75	28.70	0.8	4,727	0.02%
2023/02/06	4	28.65	6	28.83	28.65	-2	4,720	-0.04%
2023/02/03	0	0.00	2	28.83	28.90	-2	4,704	-0.04%
2023/02/02	0	28.75	2	28.70	28.60	-2	4,654	-0.04%
2023/01/31	1	28.30	1	28.70	28.30	0	4,605	0.00%
2023/01/30	0	0.00	4	28.30	28.40	-4	4,538	-0.09%
2023/01/17	0	0.00	3	27.95	27.80	-3	4,535	-0.07%
2023/01/16	4	27.74	3	27.77	27.80	1	4,618	0.02%
2023/01/13	0.1	27.85	0	0.00	27.65	0.1	4,688	0.00%
2023/01/12	1.1	27.99	0	0.00	27.75	1.1	4,919	0.02%
2023/01/11	0	0.00	1	28.05	28.05	-1	4,975	-0.02%
2023/01/10	0.2	28.00	1	28.00	28.00	-0.8	5,006	-0.02%
2023/01/09	2	27.88	0	0.00	27.90	2	5,224	0.04%
2023/01/06	2	27.45	1	27.60	27.70	1	5,240	0.02%
2023/01/04	0.1	28.05	3	27.95	27.90	-2.9	5,356	-0.05%
2023/01/03	4	27.93	0	0.00	27.80	4	5,518	0.07%
2022/12/30	5	28.12	21	28.18	28.15	-16	5,493	-0.29%
2022/12/29	5	27.77	8	27.93	27.90	-3	5,381	-0.06%
2022/12/28	0	0.00	5	27.80	27.60	-5	5,330	-0.09%
2022/12/27	3	28.05	3	27.88	27.70	0	5,307	0.00%
2022/12/26	5.1	27.81	9	28.00	27.85	-3.9	5,284	-0.07%
2022/12/23	3.1	27.56	4	27.56	27.50	-0.9	5,304	-0.02%
2022/12/22	9	27.03	24	27.23	27.05	-15	5,341	-0.28%
2022/12/21	21.1	26.41	0	0.00	26.45	21.1	5,206	0.41%
2022/12/20	35	26.65	0	0.00	26.40	35	5,113	0.68%
2022/12/19	2	26.90	4.4	27.01	27.00	-2.4	5,024	-0.05%
2022/12/16	15.2	27.07	2.8	26.97	26.85	12.3	4,843	0.25%
2022/12/15	0.1	27.80	0	0.00	27.60	0.1	4,656	0.00%
2022/12/14	1	27.75	3	27.80	27.70	-2	4,644	-0.04%
2022/12/13	1	27.80	0.5	27.75	27.75	0.5	4,653	0.01%
2022/12/12	3.1	27.69	1	27.65	27.85	2.1	4,641	0.05%
2022/12/09	3	27.50	2	27.70	27.80	1	4,673	0.02%
2022/12/08	3	27.25	0	0.00	27.20	3	4,701	0.06%
2022/12/07	8.1	27.41	4	27.60	27.35	4.1	4,695	0.09%
2022/12/06	5.1	27.44	34.7	27.49	27.40	-29.6	4,613	-0.64%
2022/12/05	115.3	27.86	0.3	28.15	27.80	114.9	4,534	2.53%	大買/鉅額交易
2022/12/02	0	0.00	3	28.83	28.95	-3	4,327	-0.07%
2022/12/01	3.1	28.33	2	28.43	28.45	1.1	4,304	0.03%
2022/11/30	0.3	28.20	1	28.15	28.10	-0.8	4,288	-0.02%
2022/11/29	2	27.95	0	0.00	28.05	2	4,273	0.05%
2022/11/28	3	28.18	3	28.28	28.15	0	4,276	0.00%
2022/11/25	5	28.32	4	28.63	28.20	1	4,279	0.02%
2022/11/24	4	28.68	0	0.00	28.50	4	4,270	0.09%
2022/11/23	0.1	28.80	1	28.85	28.75	-1	4,282	-0.02%
2022/11/21	0	28.73	3	28.78	28.90	-3	4,296	-0.07%
2022/11/18	3.1	28.70	5	28.78	28.65	-2	4,252	-0.05%
2022/11/17	4	28.70	13	28.85	28.95	-9	4,229	-0.21%
2022/11/16	2	28.35	16.1	28.50	28.60	-14.1	4,117	-0.34%
2022/11/15	0.1	27.71	3	27.72	27.85	-2.9	4,018	-0.07%
2022/11/14	1	27.40	3	27.35	27.30	-2	3,957	-0.05%
2022/11/11	5	27.40	7	27.21	27.05	-2	3,917	-0.05%
2022/11/10	1	26.95	1.3	26.90	27.00	-0.3	3,889	-0.01%
2022/11/09	6	26.73	10	26.80	26.70	-4	3,919	-0.10%
2022/11/08	15	26.60	1	26.70	26.50	14	3,917	0.36%
2022/11/07	4	27.13	11	27.06	27.00	-7	3,873	-0.18%
2022/11/04	0	25.45	0	0.00	25.50	0	3,820	0.00%
2022/11/03	0	25.34	0.7	25.20	25.25	-0.7	3,892	-0.02%
2022/11/02	0	0.00	1	25.30	25.20	-1	4,078	-0.02%
2022/11/01	1	24.60	1	24.75	24.75	0	4,078	0.00%
2022/10/31	0	24.52	0	0.00	24.55	0	4,077	0.00%
2022/10/28	6	24.43	0	0.00	24.20	6	4,113	0.15%
2022/10/27	0.5	24.62	0	0.00	24.65	0.5	4,108	0.01%
2022/10/26	6	24.33	0	0.00	24.40	6	4,158	0.14%
2022/10/25	5	24.44	5	24.30	24.45	0	4,165	0.00%
2022/10/24	12	25.39	1	25.45	25.00	11	4,164	0.26%
2022/10/21	43	25.73	10	25.65	25.65	33	4,257	0.78%
2022/10/20	7	26.59	2	26.50	26.50	5	4,359	0.11%
2022/10/19	1	26.95	0	0.00	26.70	1	4,243	0.02%
2022/10/18	3	27.35	4	27.29	27.15	-1	4,320	-0.02%
2022/10/17	3	26.90	14	27.08	27.40	-11	4,539	-0.24%
2022/10/14	2	26.10	4	26.28	26.15	-2	4,482	-0.04%
2022/10/13	7.3	25.73	0	0.00	25.50	7.3	4,653	0.16%
2022/10/12	7.1	26.56	0	0.00	26.45	7.1	4,780	0.15%
2022/10/11	1	27.11	3	27.53	27.20	-2	4,849	-0.04%
2022/10/07	1	27.50	1	27.30	27.30	0	4,792	0.00%
2022/10/06	0	27.60	72	27.52	27.45	-72	4,873	-1.48%
2022/10/05	1	27.75	1	27.85	27.80	0	4,918	0.00%
2022/10/04	0	27.40	0	0.00	27.40	0	4,963	0.00%
2022/10/03	3	26.98	0	0.00	27.10	3	4,993	0.06%
2022/09/30	6	27.28	3	27.43	27.10	3	5,021	0.06%
2022/09/29	2	27.10	17.1	28.51	28.20	-15.1	4,982	-0.30%
2022/09/28	5	27.00	0	0.00	27.00	5	4,958	0.10%
2022/09/27	3	27.57	0	0.00	27.60	3	4,949	0.06%
2022/09/26	6	28.00	0	0.00	27.95	6	4,935	0.12%
2022/09/23	0	28.72	0	0.00	28.70	0	4,947	0.00%
2022/09/22	1	28.45	0	0.00	28.90	1	4,998	0.02%
2022/09/21	1	28.85	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	5	29.15	29.30	-5	5,004	-0.10%
2022/09/19	1	28.95	0	0.00	29.00	1	5,002	0.02%
2022/09/16	0	0.00	20	29.49	29.50	-20	5,013	-0.40%
2022/09/15	2	29.53	4.3	29.58	29.40	-2.3	4,991	-0.05%
2022/09/14	0	0.00	3	29.20	29.20	-3	4,964	-0.06%
2022/09/13	1	29.25	1	29.45	29.15	0	4,984	0.00%
2022/09/12	4	29.29	20	29.40	29.30	-16	5,055	-0.32%
2022/09/08	1	28.90	5	28.30	29.00	-4	5,158	-0.08%
2022/09/07	12	28.22	1	28.15	28.30	11	5,120	0.21%
2022/09/06	5.3	28.62	2	28.60	28.75	3.3	5,145	0.06%
2022/09/05	0	29.00	0	0.00	28.85	0	5,137	0.00%
2022/09/02	20	29.05	0	0.00	28.90	20	5,183	0.39%
2022/09/01	1	29.05	0	0.00	29.20	1	5,183	0.02%
2022/08/31	2.1	29.31	0	0.00	29.30	2.1	5,188	0.04%
2022/08/30	1	29.25	3	29.42	29.45	-2	5,191	-0.04%
2022/08/29	10	28.90	0	0.00	29.10	10	5,185	0.19%
2022/08/26	0.3	29.20	6	29.24	29.35	-5.7	5,200	-0.11%
2022/08/25	3	29.20	4	29.15	29.25	-1	5,193	-0.02%
2022/08/24	1	29.00	4	29.13	29.15	-3	5,192	-0.06%
2022/08/23	5	29.00	2	28.93	29.00	3	5,244	0.06%
2022/08/22	0	0.00	0.1	28.85	28.90	-0.1	5,242	0.00%
2022/08/19	5	28.65	2	28.68	28.70	3	5,253	0.06%
2022/08/18	0	0.00	5	28.66	28.70	-5	5,273	-0.09%
2022/08/16	5	27.95	64	28.10	28.15	-59	5,296	-1.11%
2022/08/15	2.1	27.48	1	27.50	27.50	1.1	5,245	0.02%
2022/08/12	1	27.20	5	27.32	27.30	-4	5,239	-0.08%
2022/08/11	63	27.10	0	0.00	27.05	63	5,265	1.20%
2022/08/10	2.3	27.15	0	0.00	27.10	2.3	5,257	0.04%
2022/08/09	20	27.01	2	27.40	27.70	18	5,242	0.34%
2022/08/08	4	28.36	0	0.00	28.40	4	5,135	0.08%
2022/08/05	0	0.00	4	28.61	28.70	-4	5,203	-0.08%
2022/08/04	0	0.00	10	28.20	28.35	-10	5,368	-0.19%
2022/08/03	2	28.20	3	28.22	28.25	-1	5,456	-0.02%
2022/08/02	2	28.25	2	28.20	28.50	0	5,622	0.00%
2022/08/01	33	28.50	2	28.50	28.50	31	6,044	0.51%
2022/07/29	15	28.34	3	28.45	28.60	12	6,041	0.20%
2022/07/28	27	28.49	25	28.70	28.60	2	6,005	0.03%
2022/07/27	10	30.60	4	30.69	30.60	6	5,880	0.10%
2022/07/26	12	30.90	3	30.88	30.85	9	5,742	0.16%
2022/07/25	3.1	31.45	32	31.40	31.40	-29	5,664	-0.51%
2022/07/22	37	30.38	17	31.41	31.20	20	5,572	0.36%
2022/07/21	23	30.47	3	30.82	30.50	20	5,383	0.37%
2022/07/20	4	31.16	13	31.22	30.85	-9	5,246	-0.17%
2022/07/19	1.1	31.20	25.1	31.10	31.25	-24	5,154	-0.47%
2022/07/18	4.1	30.40	22.1	30.35	30.85	-18	4,995	-0.36%
2022/07/15	10	30.04	72.1	30.23	30.25	-62	4,885	-1.27%
2022/07/14	0	0.00	10	29.44	29.65	-10	4,833	-0.21%
2022/07/13	1	28.95	2	29.05	29.00	-1	4,785	-0.02%
2022/07/12	0.1	28.75	42	28.95	28.60	-42	4,829	-0.87%
2022/07/08	0	0.00	6	29.23	29.20	-6	4,852	-0.12%
2022/07/07	0	0.00	20	28.71	29.00	-20	4,866	-0.41%
2022/07/06	0	0.00	2	28.85	28.50	-2	4,919	-0.04%
2022/07/05	0	0.00	4	29.13	28.90	-4	4,986	-0.08%
2022/07/04	2	28.40	2	28.70	28.70	0	5,144	0.00%
2022/07/01	0	28.65	0	0.00	28.30	0	5,285	0.00%
2022/06/30	0.1	28.59	0	0.00	28.65	0.1	5,440	0.00%
2022/06/29	0.1	29.25	11	29.40	29.30	-11	5,447	-0.20%
2022/06/27	0	0.00	5	29.27	29.25	-5	5,735	-0.09%
2022/06/23	0.1	28.30	20	28.45	28.50	-20	5,804	-0.34%
2022/06/22	1.1	28.45	0	0.00	28.30	1.1	5,812	0.02%
2022/06/21	10	28.40	1	28.30	28.80	9	5,819	0.15%
2022/06/17	1	28.70	1	29.10	29.15	0	5,779	0.00%
2022/06/16	0	0.00	1	29.35	29.30	-1	5,743	-0.02%
2022/06/15	0	0.00	1	29.65	29.65	-1	5,814	-0.02%
2022/06/14	0	28.90	0	0.00	29.05	0	5,835	0.00%
2022/06/13	0	0.00	1	29.15	29.05	-1	5,872	-0.02%
2022/06/10	1.1	29.50	1	29.55	29.50	0.1	5,914	0.00%
2022/06/09	6	29.77	2	29.70	29.70	4	5,967	0.07%
2022/06/08	0	0.00	2	29.55	29.60	-2	6,021	-0.03%
2022/06/07	0.1	29.50	0.1	29.50	29.50	0	6,187	0.00%
2022/06/06	2	29.25	35	29.50	29.40	-33	6,236	-0.53%
2022/06/02	0.1	29.15	1	29.05	29.00	-0.9	6,420	-0.01%
2022/06/01	0	0.00	2	29.20	29.10	-2	6,522	-0.03%
2022/05/31	0	0.00	8	28.95	29.20	-8	6,576	-0.12%
2022/05/27	2	28.45	3	28.63	28.30	-1	6,548	-0.02%
2022/05/26	3	28.35	3	28.32	28.20	0	6,569	0.00%
2022/05/25	0	0.00	4	28.20	28.15	-4	6,603	-0.06%
2022/05/24	0	0.00	1	27.85	27.65	-1	6,680	-0.01%
2022/05/23	0	0.00	1	27.85	27.85	-1	6,664	-0.02%
2022/05/20	0.1	27.40	100	27.35	27.30	-99.9	6,769	-1.48%
2022/05/19	4.1	27.03	0	0.00	27.15	4.1	6,944	0.06%
2022/05/18	6.1	27.35	0	0.00	27.40	6.1	7,019	0.09%
2022/05/17	2	27.15	0	0.00	27.10	2	6,996	0.03%
2022/05/16	32	27.19	58	27.09	27.05	-26	6,967	-0.37%
2022/05/13	8	26.94	0	0.00	27.05	8	6,950	0.12%
2022/05/12	23.2	27.13	33	27.07	26.75	-9.8	6,896	-0.14%
2022/05/11	28.1	28.04	0	0.00	27.85	28.1	6,733	0.42%
2022/05/10	6.1	28.33	100	28.25	28.50	-94	6,696	-1.40%
2022/05/09	115.3	29.39	66.1	28.93	28.90	49.2	6,552	0.75%	大買/
2022/05/06	1.1	31.65	0	0.00	32.00	1.1	6,087	0.02%
2022/05/05	10.1	32.20	2	32.30	32.15	8.1	6,081	0.13%
2022/05/04	1	31.55	0	0.00	31.75	1	6,123	0.02%
2022/05/03	2	31.50	1	31.55	31.55	1	6,102	0.02%
2022/04/29	55	31.56	0	0.00	31.60	55	6,147	0.89%
2022/04/28	7.1	31.41	0	0.00	31.40	7.1	6,178	0.11%
2022/04/27	15	31.17	12	31.33	31.15	3	6,177	0.05%
2022/04/26	9	31.77	3	31.75	31.70	6	6,147	0.10%
2022/04/25	83.1	31.87	2	31.88	31.80	81.1	6,167	1.32%
2022/04/22	12	32.51	3	32.60	32.70	9	6,123	0.15%
2022/04/21	34.1	32.70	0	0.00	32.60	34.1	6,147	0.55%
2022/04/20	6.1	32.78	2	33.20	32.70	4.1	6,144	0.07%
2022/04/19	1	32.95	1	32.95	32.90	0	6,113	0.00%
2022/04/18	17	32.88	7	32.91	32.70	10	6,143	0.16%
2022/04/15	1	33.20	1	33.30	33.50	0	6,137	0.00%
2022/04/14	4	33.40	12	33.48	33.50	-8	6,169	-0.13%
2022/04/13	7.1	32.99	10	33.05	33.05	-3	6,263	-0.05%
2022/04/12	7.1	32.95	12	32.93	32.90	-4.9	6,273	-0.08%
2022/04/11	44.1	33.68	0	0.00	33.40	44.1	6,235	0.71%
2022/04/08	10.1	33.99	62	34.37	34.15	-51.9	6,231	-0.83%
2022/04/07	12.1	33.79	13	33.75	33.05	-0.9	6,096	-0.01%
2022/04/06	16.1	33.93	22.1	33.95	34.20	-6	5,967	-0.10%
2022/04/01	6.1	33.20	29.1	33.17	33.25	-23	5,793	-0.40%
2022/03/31	22.3	33.26	10	33.22	33.25	12.3	5,785	0.21%
2022/03/30	15	32.91	38	32.96	32.85	-23	5,616	-0.41%
2022/03/29	2	32.43	7	32.49	32.40	-5	5,503	-0.09%
2022/03/28	9.2	32.01	13	32.04	32.35	-3.9	5,471	-0.07%
2022/03/25	2	32.30	5	32.25	32.25	-3	5,431	-0.06%
2022/03/24	2	32.15	0	0.00	32.30	2	5,442	0.04%
2022/03/23	1	32.30	3	32.30	32.25	-2	5,486	-0.04%
2022/03/22	7	32.09	3	32.18	32.35	4	5,504	0.07%
2022/03/21	9	32.29	11	32.33	32.30	-2	5,516	-0.04%
2022/03/18	2	32.13	3	32.20	31.95	-1	5,513	-0.02%
2022/03/17	14	31.91	7	31.91	31.90	7	5,493	0.13%
2022/03/16	2	31.58	2	31.70	31.70	0	5,468	0.00%
2022/03/15	9	31.86	0	0.00	31.70	9	5,479	0.16%
2022/03/14	3	32.18	11	32.24	32.20	-8	5,519	-0.14%
2022/03/11	20	31.93	0	0.00	31.90	20	5,597	0.36%
2022/03/10	6	32.04	23	32.11	31.95	-17	5,648	-0.30%
2022/03/09	7	31.21	10	31.20	31.35	-3	5,530	-0.05%
2022/03/08	27	31.16	8	31.19	30.95	19	5,570	0.34%
2022/03/07	8	31.56	10	31.53	31.50	-2	5,408	-0.04%
2022/03/04	5	32.10	19	32.14	32.05	-14	5,447	-0.26%
2022/03/03	6	31.85	2	31.80	31.90	4	5,460	0.07%
2022/03/02	1	31.35	38	31.48	31.65	-37	5,512	-0.67%
2022/03/01	4	31.30	10	31.31	31.50	-6	5,556	-0.11%
2022/02/25	25	30.81	1	31.15	30.70	24	5,560	0.43%
2022/02/24	10	31.17	3	31.30	30.90	7	5,619	0.12%
2022/02/23	4	31.68	0	0.00	31.65	4	5,610	0.07%
2022/02/22	22	31.79	16	31.74	31.50	6	5,758	0.10%
2022/02/21	9	31.98	22.2	31.90	32.10	-13.2	5,946	-0.22%
2022/02/18	0	0.00	10	31.21	31.50	-10	5,901	-0.17%
2022/02/17	12	31.00	24	30.91	30.90	-12	5,946	-0.20%
2022/02/16	10	30.90	2	30.90	30.95	8	6,506	0.12%
2022/02/15	7	30.84	5	30.93	30.60	2	6,581	0.03%
2022/02/14	1	30.30	15	30.43	30.45	-14	6,652	-0.21%
2022/02/11	0	0.00	4	30.85	30.90	-4	6,826	-0.06%
2022/02/10	43	30.81	2	30.95	30.90	41	6,851	0.60%
2022/02/08	0.3	30.45	1	30.30	30.40	-0.7	6,855	-0.01%
2022/01/26	21.8	29.69	0	0.00	29.65	21.8	6,913	0.32%
2022/01/25	0	0.00	0.1	30.00	29.90	-0.1	6,995	0.00%
2022/01/24	4	30.03	11	30.04	30.15	-7	7,134	-0.10%
2022/01/21	5	30.78	24	30.96	30.55	-19	7,102	-0.27%
2022/01/20	3	31.27	6	31.17	31.10	-3	7,112	-0.04%
2022/01/19	0.1	31.00	0	0.00	30.95	0.1	7,096	0.00%
2022/01/18	1	31.15	4	31.28	31.00	-3	7,135	-0.04%
2022/01/17	0	30.90	25	30.95	31.00	-25	7,087	-0.35%
2022/01/14	1	30.55	0	0.00	30.50	1	7,055	0.01%
2022/01/13	12	30.81	2	30.68	30.65	10	7,178	0.14%
2022/01/12	0	0.00	12	30.81	30.75	-12	7,258	-0.17%
2022/01/11	8	30.89	10	30.88	30.95	-2	7,381	-0.03%
2022/01/10	5	30.60	2	30.88	31.00	3	7,484	0.04%
2022/01/07	22	30.68	6	30.94	30.50	16	7,483	0.21%
2022/01/06	23	30.91	5	30.99	30.85	18	7,539	0.24%
2022/01/05	13	30.72	13	30.61	30.70	0	7,486	0.00%
2022/01/04	2	30.60	0	0.00	30.55	2	7,673	0.03%
2022/01/03	5	30.86	8	30.68	30.75	-3	7,732	-0.04%
2021/12/30	1	30.45	1	30.40	30.45	0	7,654	0.00%
2021/12/29	0	0.00	1.1	30.21	30.25	-1.1	7,681	-0.01%
2021/12/28	3	30.28	2	30.35	30.25	1	7,661	0.01%
2021/12/27	11	30.25	20	30.29	30.25	-9	7,666	-0.12%
2021/12/24	1	30.05	2	30.10	30.05	-1	7,684	-0.01%
2021/12/23	0.2	30.00	1	30.15	30.05	-0.8	7,734	-0.01%
2021/12/22	5	29.99	40	29.95	29.95	-35	7,769	-0.45%
2021/12/21	1	29.80	8	29.94	29.95	-7	7,787	-0.09%
2021/12/20	6	29.68	1	29.65	29.60	5	7,821	0.06%
2021/12/17	23	29.84	0	0.00	29.60	23	7,787	0.30%
2021/12/16	0	0.00	1	29.95	29.90	-1	7,720	-0.01%
2021/12/15	7	29.79	0	0.00	29.75	7	7,809	0.09%
2021/12/14	10	29.78	0	0.00	29.75	10	7,823	0.13%
2021/12/13	5	30.20	1	30.25	30.10	4	7,769	0.05%
2021/12/10	1	30.20	3	30.20	30.25	-2	7,868	-0.03%
2021/12/09	36	30.35	0	0.00	30.35	36	7,853	0.46%
2021/12/08	1	29.95	2	30.25	30.20	-1	7,818	-0.01%
2021/12/07	5.1	30.06	6	29.95	30.00	-0.9	7,835	-0.01%
2021/12/06	4	30.35	1	30.35	30.25	3	7,739	0.04%
2021/12/03	3	29.53	1	29.90	29.95	2	7,715	0.03%
2021/12/02	27	29.34	0	0.00	29.25	27	7,714	0.35%
2021/12/01	17	29.58	0	0.00	29.60	17	7,710	0.22%
2021/11/30	43	29.67	0	0.00	29.50	43	7,696	0.56%
2021/11/29	4	29.58	1	29.30	29.65	3	7,594	0.04%
2021/11/26	11	29.99	3	29.70	29.65	8	7,539	0.11%
2021/11/25	6	30.00	1	30.00	30.00	5	7,504	0.07%
2021/11/24	22	30.03	0	0.00	30.10	22	7,514	0.29%
2021/11/23	11	30.00	9	29.90	29.90	2	7,562	0.03%
2021/11/22	35	30.29	64	30.29	30.15	-29	7,486	-0.39%
2021/11/19	40	30.27	0	0.00	30.10	40	7,413	0.54%
2021/11/18	28	30.94	26	30.90	30.50	2	7,288	0.03%
2021/11/17	12	31.76	1	31.90	31.70	11	7,033	0.16%
2021/11/16	31	31.12	15.3	31.14	31.15	15.7	6,964	0.23%
2021/11/15	105	31.37	83	31.20	31.20	22	6,874	0.32%	大買/
2021/11/12	2	33.30	25	33.42	33.55	-23	6,410	-0.36%
2021/11/11	13	33.25	4	33.23	33.25	9	6,493	0.14%
2021/11/10	16.2	33.06	11	32.95	33.05	5.2	6,621	0.08%
2021/11/09	16	32.24	1	32.25	32.25	15	6,867	0.22%
2021/11/08	0	0.00	5	32.41	32.25	-5	7,240	-0.07%
2021/11/05	0	0.00	2	31.85	32.10	-2	7,237	-0.03%
2021/11/04	0.3	32.00	2	32.10	32.10	-1.7	7,218	-0.02%
2021/11/03	5	31.85	1	31.85	32.00	4	7,202	0.06%
2021/11/02	3	31.85	27	32.07	31.60	-24	7,169	-0.33%
2021/11/01	1	31.60	26	31.47	31.60	-25	7,064	-0.35%
2021/10/29	20	30.85	0.1	31.00	31.00	19.9	6,989	0.28%
2021/10/28	1	31.15	39	31.17	31.00	-38	6,978	-0.54%
2021/10/27	7	31.02	1	30.90	30.90	6	6,956	0.09%
2021/10/26	0	0.00	15	31.04	30.85	-15	6,981	-0.21%
2021/10/25	18	30.60	0	0.00	30.55	18	6,947	0.26%
2021/10/22	2	30.35	0	0.00	30.40	2	7,048	0.03%
2021/10/21	2	30.65	1	30.90	30.45	1	7,083	0.01%
2021/10/20	4	30.70	5	30.85	30.85	-1	6,955	-0.01%
2021/10/19	25	30.19	11	30.65	30.15	14	6,885	0.20%
2021/10/18	3	30.33	5	30.83	30.00	-2	6,848	-0.03%
2021/10/15	20	30.10	6.1	30.40	30.30	13.9	6,962	0.20%
2021/10/14	16	30.27	8	30.34	29.90	8	7,036	0.11%
2021/10/13	1	30.05	9	30.14	30.40	-8	7,032	-0.11%
2021/10/12	18	30.02	11.4	30.05	29.90	6.6	7,006	0.09%
2021/10/08	12.1	29.54	3	29.58	29.65	9.1	6,844	0.13%
2021/10/07	0	0.00	37	29.00	29.00	-37	6,811	-0.54%
2021/10/06	18.1	28.93	3	28.65	28.75	15.1	6,902	0.22%
2021/10/05	10.3	27.61	0	0.00	28.20	10.3	7,103	0.14%
2021/10/01	19	28.43	4	28.15	28.35	15	7,387	0.20%
2021/09/30	0.1	28.65	0	0.00	28.65	0.1	7,487	0.00%
2021/09/29	0.2	28.77	0	0.00	28.75	0.2	7,755	0.00%
2021/09/28	4	29.30	4	29.14	29.10	0	7,794	0.00%
2021/09/27	3	29.03	4	29.10	29.05	-1	7,826	-0.01%
2021/09/23	11.1	28.60	0	0.00	28.55	11.1	8,004	0.14%
2021/09/22	1	28.35	10	28.55	28.70	-9	8,067	-0.11%
2021/09/16	1.1	28.71	1	29.10	28.75	0.1	8,021	0.00%
2021/09/15	5	29.05	10.4	28.99	29.25	-5.4	8,042	-0.07%
2021/09/14	2	28.45	0	0.00	28.40	2	7,913	0.03%
2021/09/13	9	28.62	3	28.70	28.50	6	7,927	0.08%
2021/09/10	11	28.80	5.1	28.66	28.80	5.9	7,954	0.07%
2021/09/09	24.1	27.76	3	27.75	27.80	21.1	7,923	0.27%
2021/09/08	3.2	27.98	0	0.00	27.80	3.2	7,947	0.04%
2021/09/07	2.1	28.36	0	0.00	28.40	2.1	7,956	0.03%
2021/09/06	21.2	28.73	2	29.05	28.70	19.2	7,949	0.24%
2021/09/03	0.1	29.42	0.1	29.35	29.35	0	7,868	0.00%
2021/09/02	0	29.50	0	0.00	29.35	0	7,897	0.00%
2021/09/01	0.2	29.69	0	0.00	29.75	0.2	7,887	0.00%
2021/08/31	2.2	29.39	1	29.35	29.75	1.2	7,891	0.02%
2021/08/30	0	29.85	0	0.00	29.80	0	8,070	0.00%
2021/08/27	1	29.90	2	29.50	29.85	-1	8,065	-0.01%
2021/08/26	0	0.00	1	29.20	29.35	-1	8,071	-0.01%
2021/08/25	0	0.00	10	29.15	29.20	-10	8,142	-0.12%
2021/08/24	6.1	29.09	0	0.00	29.05	6.1	8,198	0.07%
2021/08/20	3	28.90	0	0.00	28.80	3	8,314	0.04%
2021/08/19	6.2	28.61	0	0.00	28.60	6.2	8,321	0.07%
2021/08/18	34.1	28.87	0	0.00	29.25	34.1	8,350	0.41%
2021/08/17	16.1	29.10	5	29.10	28.85	11.1	8,385	0.13%
2021/08/16	17.3	29.73	6	29.97	29.60	11.3	8,321	0.14%
2021/08/13	14	31.24	11.7	30.96	30.75	2.3	8,186	0.03%
2021/08/12	14	30.94	10	30.99	31.15	4	7,875	0.05%
2021/08/11	0	29.70	3	29.28	29.40	-3	7,649	-0.04%
2021/08/10	1	29.80	3	29.83	29.80	-2	7,798	-0.03%
2021/08/09	2.1	30.00	2	30.05	29.95	0.1	8,100	0.00%
2021/08/06	1	30.25	6	30.20	30.25	-5	8,315	-0.06%
2021/08/05	1.2	30.29	3	30.30	30.15	-1.9	8,602	-0.02%
2021/08/04	0	0.00	11	29.90	30.30	-11	9,085	-0.12%
2021/08/03	0.1	29.78	2	29.78	29.70	-1.9	9,318	-0.02%
2021/08/02	0	0.00	1	29.85	29.90	-1	9,419	-0.01%
2021/07/30	3.6	29.61	0	0.00	29.50	3.6	9,546	0.04%
2021/07/29	0	29.60	3	29.50	29.75	-3	9,713	-0.03%
2021/07/28	22.3	29.20	4	29.30	29.30	18.3	9,813	0.19%
2021/07/27	10	29.94	0	0.00	29.75	10	10,083	0.10%
2021/07/26	15.1	29.75	0	0.00	29.75	15.1	10,347	0.15%
2021/07/23	7	29.36	51	29.39	29.30	-44	10,519	-0.42%
2021/07/22	67	29.26	15	29.41	29.25	52	10,649	0.49%
2021/07/21	8.2	30.58	50	30.53	30.35	-41.8	10,715	-0.39%
2021/07/20	7	31.11	10	31.25	31.00	-3	10,631	-0.03%
2021/07/19	11	31.55	1	31.40	31.50	10	10,664	0.09%
2021/07/16	93	32.00	5	32.02	31.95	88	11,097	0.79%
2021/07/15	3	31.85	13	31.93	32.10	-10	11,510	-0.09%
2021/07/14	2.8	32.14	7	32.10	31.90	-4.2	11,850	-0.04%
2021/07/13	5	32.27	4	32.35	32.15	1	12,121	0.01%
2021/07/12	17	32.39	9	32.01	32.05	8	12,257	0.07%
2021/07/09	17.2	32.44	19.2	32.18	32.45	-2	12,282	-0.02%
2021/07/08	14.6	31.87	0	0.00	31.65	14.6	12,636	0.12%
2021/07/07	3.4	31.35	3	31.57	31.30	0.4	12,999	0.00%
2021/07/06	8	32.05	26	32.17	31.95	-18	13,254	-0.14%
2021/07/05	1.1	31.02	4.8	31.16	31.15	-3.7	13,198	-0.03%
2021/07/02	0	0.00	4	30.85	30.60	-4	13,335	-0.03%
2021/07/01	4	30.68	22	31.03	30.55	-18	13,533	-0.13%
2021/06/30	0.4	30.90	4	30.75	30.80	-3.6	13,636	-0.03%
2021/06/29	5.1	30.60	1.4	30.59	30.60	3.7	13,985	0.03%
2021/06/28	9.1	30.53	5	30.65	30.60	4.1	14,395	0.03%
2021/06/25	22.3	30.78	2	31.00	30.50	20.3	14,954	0.14%
2021/06/24	1	30.70	1	30.75	30.75	0	15,883	0.00%
2021/06/23	0	0.00	44	30.33	30.25	-44	16,208	-0.27%
2021/06/22	1	30.00	0	0.00	29.90	1	16,617	0.01%
2021/06/21	13.3	29.87	1	30.05	29.75	12.3	16,771	0.07%
2021/06/18	2.6	30.17	1	30.30	30.10	1.6	17,023	0.01%
2021/06/17	0	0.00	0.2	30.05	30.10	-0.2	17,183	0.00%
2021/06/16	2.1	30.22	1	30.00	29.55	1.1	17,257	0.01%
2021/06/15	33.3	30.05	35	30.12	30.30	-1.7	17,309	-0.01%
2021/06/11	0	0.00	9	30.20	30.05	-9	17,378	-0.05%
2021/06/10	23	30.02	17	30.26	30.10	6	17,515	0.03%
2021/06/09	4.1	30.08	4	30.21	29.90	0.1	17,581	0.00%
2021/06/08	0.1	30.15	3	30.20	30.20	-3	17,668	-0.02%
2021/06/07	39.3	30.05	8.1	30.32	29.95	31.2	17,826	0.18%
2021/06/04	1.2	30.94	6	30.84	31.00	-4.8	17,771	-0.03%
2021/06/03	1.1	30.85	44	30.58	31.00	-42.9	17,894	-0.24%
2021/06/02	23.3	30.61	30	30.62	30.50	-6.7	18,106	-0.04%
2021/06/01	35	30.85	56	30.98	31.05	-21	18,227	-0.12%
2021/05/31	61.1	30.94	20	30.40	30.70	41.1	18,334	0.22%
2021/05/28	73	30.17	3	30.22	30.15	70	18,468	0.38%
2021/05/27	6.1	29.83	0	0.00	29.75	6.1	19,507	0.03%
2021/05/26	14	30.15	25	30.13	30.15	-11	19,901	-0.06%
2021/05/25	7.1	29.73	4	29.75	30.00	3.1	20,179	0.02%
2021/05/24	14	28.58	15	29.13	29.25	-1	20,225	0.00%
2021/05/21	2	28.80	0.4	28.91	28.90	1.6	20,231	0.01%
2021/05/20	7	28.44	10	28.75	28.55	-3	20,304	-0.01%
2021/05/19	14	28.83	2.2	28.74	29.10	11.8	20,264	0.06%
2021/05/18	3	28.92	2	27.93	29.00	1	20,194	0.00%
2021/05/17	23.6	27.36	13	27.67	26.40	10.6	20,191	0.05%
2021/05/14	18.1	29.19	14	29.01	29.00	4.1	20,192	0.02%
2021/05/13	48	29.23	13	28.87	29.45	35	20,296	0.17%
2021/05/12	23	30.10	21.3	31.13	29.75	1.7	20,617	0.01%
2021/05/11	9.6	32.52	12	32.06	31.60	-2.4	20,316	-0.01%
2021/05/10	4	34.20	4	34.31	34.25	0	20,280	0.00%
2021/05/07	5	33.63	6	34.08	34.65	-1	20,649	-0.01%
2021/05/06	28	32.75	16	32.73	32.95	12	20,804	0.06%
2021/05/05	8	32.98	9	33.33	32.80	-1	21,078	0.00%
2021/05/04	26.1	33.30	31	32.36	32.95	-4.9	21,597	-0.02%
2021/05/03	6.5	35.64	8	34.89	34.45	-1.5	21,508	-0.01%
2021/04/29	5	36.73	15	36.71	36.40	-10	21,402	-0.05%
2021/04/28	4	36.03	5	36.20	36.10	-1	21,304	0.00%
2021/04/27	3.3	35.86	23	35.86	35.85	-19.7	21,562	-0.09%
2021/04/26	18.2	36.05	5	36.15	36.20	13.2	21,556	0.06%
2021/04/23	3.3	35.77	5	36.05	35.95	-1.7	21,587	-0.01%
2021/04/22	48.6	37.53	27	37.29	35.95	21.6	21,581	0.10%
2021/04/21	23	38.00	104.5	37.89	38.05	-81.5	21,139	-0.39%	大賣/
2021/04/20	105.3	36.20	160	36.59	36.85	-54.7	20,848	-0.26%	大買/大賣/
2021/04/19	37	35.58	33.7	35.46	35.55	3.3	20,669	0.02%
2021/04/16	2	33.83	11	34.29	34.40	-9	20,450	-0.04%
2021/04/15	17	33.65	9	33.98	33.55	8	20,507	0.04%
2021/04/14	81.2	33.39	81.2	33.24	33.25	0	20,490	0.00%
2021/04/13	73.2	34.98	53	35.48	34.85	20.2	20,289	0.10%
2021/04/12	32	35.71	40	35.53	35.55	-8	20,074	-0.04%
2021/04/09	25	34.46	8	34.59	34.20	17	20,143	0.08%
2021/04/08	27.6	34.42	27	34.30	34.40	0.6	20,148	0.00%
2021/04/07	1	34.30	19.1	34.09	34.40	-18.1	20,061	-0.09%
2021/04/06	9.8	33.27	13	33.42	33.50	-3.3	20,166	-0.02%
2021/04/01	16	33.46	18	33.45	33.45	-2	20,616	-0.01%
2021/03/31	11	34.13	10.2	34.10	34.25	0.8	20,691	0.00%
2021/03/30	33	33.26	58	33.25	33.70	-25	20,291	-0.12%
2021/03/29	24	32.45	364	32.68	32.85	-340	19,854	-1.71%	大賣/鉅額交易
2021/03/26	15	30.95	9	30.98	30.75	6	19,058	0.03%
2021/03/25	166	30.79	76.7	30.91	31.10	89.3	19,119	0.47%	大買/
2021/03/24	19.1	30.22	33	30.13	30.25	-13.9	20,082	-0.07%
2021/03/23	62.5	30.76	2	30.75	30.80	60.5	20,283	0.30%
2021/03/22	19	29.84	26	30.37	30.60	-7	20,104	-0.03%
2021/03/19	9	29.62	11	29.64	29.65	-2	20,035	-0.01%
2021/03/18	16	29.45	3.1	29.50	29.70	13	20,072	0.06%
2021/03/17	8	29.12	0	0.00	29.15	8	20,141	0.04%
2021/03/16	32.2	29.18	18	29.27	29.25	14.2	20,266	0.07%
2021/03/15	53	29.43	6	29.63	29.30	47	20,348	0.23%
2021/03/12	54	29.68	16	29.83	29.60	38	20,569	0.18%
2021/03/11	14	29.65	43	29.67	29.70	-29	21,248	-0.14%
2021/03/10	1	29.15	1.3	29.38	29.65	-0.3	22,156	0.00%
2021/03/09	9	28.82	22	28.90	29.10	-13	22,273	-0.06%
2021/03/08	34.2	29.23	20	29.25	28.70	14.2	22,364	0.06%
2021/03/05	42	29.46	35	29.71	29.45	7	22,239	0.03%
2021/03/04	29	29.95	55	30.14	29.85	-26	22,448	-0.12%
2021/03/03	5	29.97	1	29.95	30.20	4	22,374	0.02%
2021/03/02	72.1	31.15	89	31.42	29.60	-17	22,208	-0.08%
2021/02/26	25	30.36	40	30.10	30.55	-15	21,313	-0.07%
2021/02/25	20	29.92	44	29.94	30.20	-24	21,061	-0.11%
2021/02/24	15	29.41	12	29.43	29.25	3	20,892	0.01%
2021/02/23	5	29.11	7	29.19	29.25	-2	20,855	-0.01%
2021/02/22	55	28.95	52	29.04	29.30	3	21,031	0.01%
2021/02/19	14	28.36	14	28.39	28.45	0	21,000	0.00%
2021/02/18	39	28.29	11.4	28.16	28.35	27.7	21,202	0.13%
2021/02/17	12.1	28.26	19	28.42	28.20	-6.9	21,471	-0.03%
2021/02/05	48.2	28.69	5	28.86	28.35	43.2	21,551	0.20%
2021/02/04	62	29.21	3	29.52	29.35	59	21,889	0.27%
2021/02/03	16	29.46	34.6	29.59	29.70	-18.6	21,666	-0.09%
2021/02/02	0	0.00	3	28.63	28.45	-3	21,157	-0.01%
2021/02/01	7.1	28.10	15.1	28.02	28.25	-8.1	20,955	-0.04%
2021/01/29	177	29.84	115.1	28.92	28.65	61.9	20,698	0.30%	大買/大賣/
2021/01/28	16.3	29.26	260	29.09	29.20	-243.7	20,230	-1.20%	大賣/鉅額交易
2021/01/27	33	29.28	31	29.45	29.30	2	19,928	0.01%
2021/01/26	77	28.85	93	28.87	29.00	-16	19,458	-0.08%
2021/01/25	34	27.03	40	27.33	27.95	-6	18,812	-0.03%
2021/01/22	1	27.05	5	26.91	27.30	-4	18,572	-0.02%
2021/01/21	65.3	26.67	0	0.00	26.55	65.3	18,374	0.36%
2021/01/20	93.1	26.31	8.2	26.17	26.05	84.9	18,264	0.46%
2021/01/19	86	27.87	4	27.50	27.25	82	17,872	0.46%
2021/01/18	17.7	27.13	16	27.13	27.65	1.7	17,741	0.01%
2021/01/15	17.1	27.76	30	27.76	27.70	-12.9	17,549	-0.07%
2021/01/14	3	28.17	5	28.17	28.25	-2	17,397	-0.01%
2021/01/13	2	28.03	30.2	27.95	27.95	-28.2	17,307	-0.16%
2021/01/12	15	27.93	12	27.98	27.70	3	17,157	0.02%
2021/01/11	0	0.00	14	28.41	28.60	-14	16,925	-0.08%
2021/01/08	13	28.17	31	28.30	28.00	-18	16,791	-0.11%
2021/01/07	11	28.87	4	29.10	28.75	7	16,496	0.04%
2021/01/06	16	29.20	41	29.38	28.85	-25	16,243	-0.15%
2021/01/05	19	29.15	34.1	29.27	29.20	-15.1	15,862	-0.09%
2021/01/04	51	29.39	91.1	29.72	29.30	-40.1	15,667	-0.26%
2020/12/31	3.1	28.75	12	28.88	28.95	-8.9	15,254	-0.06%
2020/12/30	0	0.00	73	28.59	28.50	-73	14,998	-0.49%
2020/12/29	42	28.59	116	28.54	28.50	-74	14,895	-0.50%	大賣/
2020/12/28	123	28.89	85	29.02	29.05	38	14,549	0.26%	大買/
2020/12/25	41	27.67	22.6	27.67	27.85	18.4	13,866	0.13%
2020/12/24	24	26.62	3	26.67	26.55	21	13,378	0.16%
2020/12/23	12	26.48	2	26.65	26.50	10	13,382	0.07%
2020/12/22	3	26.45	0	0.00	26.35	3	13,307	0.02%
2020/12/21	10	26.83	43	26.72	26.90	-33	13,149	-0.25%
2020/12/18	113.1	28.51	212	27.88	27.25	-98.9	12,771	-0.77%	大買/大賣/
2020/12/17	103	27.15	42	26.96	27.45	61	11,400	0.54%	大買/
2020/12/16	9	26.72	14	26.70	26.60	-5	11,046	-0.05%
2020/12/15	11	26.54	19	26.58	26.35	-8	10,945	-0.07%
2020/12/14	4	26.40	15	26.54	26.45	-11	10,820	-0.10%
2020/12/11	24	25.99	29	25.83	26.00	-5	10,828	-0.05%
2020/12/10	29	26.16	2	26.35	26.05	27	10,675	0.25%
2020/12/09	21	26.29	22	26.43	26.65	-1	10,476	-0.01%
2020/12/08	37	25.99	30.2	25.92	26.05	6.8	10,338	0.07%
2020/12/07	72	26.48	50	26.18	25.95	22	10,089	0.22%
2020/12/04	75	26.25	73	26.17	26.75	2	9,398	0.02%
2020/12/03	4	24.56	14	24.54	24.85	-10	8,515	-0.12%
2020/12/02	19	24.02	10	24.24	24.30	9	8,753	0.10%
2020/12/01	8	23.76	13	23.51	23.85	-5	9,240	-0.05%
2020/11/30	38	23.72	109	23.85	23.50	-71	9,303	-0.76%	大賣/
2020/11/27	1	22.95	9.1	22.95	22.95	-8.1	8,903	-0.09%
2020/11/26	1	22.60	2.3	22.61	22.80	-1.3	8,808	-0.01%
2020/11/25	13	22.89	6	23.05	22.75	7	8,779	0.08%
2020/11/24	117	22.47	3	22.50	22.65	114	8,602	1.33%	大買/鉅額交易
2020/11/23	6	22.42	26	22.49	22.60	-20	8,485	-0.24%
2020/11/20	2	21.85	18	21.93	21.90	-16	8,305	-0.19%
2020/11/19	14	21.70	22	21.78	21.50	-8	8,265	-0.10%
2020/11/18	13	21.59	107.1	21.65	21.70	-94.1	8,107	-1.16%	大賣/
2020/11/17	5	21.43	12	21.37	21.50	-7	8,033	-0.09%
2020/11/16	5	21.06	62	21.37	21.35	-57	7,940	-0.72%
2020/11/13	62	20.39	13	20.51	20.70	49	7,761	0.63%
2020/11/12	166	20.65	164	20.73	20.50	2	7,722	0.03%	大買/大賣/
2020/11/11	3	19.45	7	19.56	19.80	-4	7,174	-0.06%
2020/11/10	8	19.41	6	19.49	19.35	2	7,118	0.03%
2020/11/06	8	19.23	7	19.20	19.05	1	6,996	0.01%
2020/11/05	0	0.00	1	19.15	19.15	-1	7,029	-0.01%
2020/11/04	0	0.00	1	19.25	19.15	-1	7,170	-0.01%
2020/11/03	1	19.15	1	19.20	19.05	0	7,165	0.00%
2020/11/02	0	0.00	2	18.75	18.90	-2	7,190	-0.03%
2020/10/30	1	18.85	0	0.00	18.70	1	7,252	0.01%
2020/10/29	0	0.00	1	19.00	19.05	-1	7,266	-0.01%
2020/10/28	3	19.28	0	0.00	19.20	3	7,306	0.04%
2020/10/27	1	19.25	1	19.30	19.40	0	7,327	0.00%
2020/10/26	29	19.32	1	19.35	19.40	28	7,310	0.38%
2020/10/23	1	19.20	0	0.00	19.30	1	7,301	0.01%
2020/10/22	20	19.10	0	0.00	19.25	20	7,311	0.27%
2020/10/21	30	19.10	1	19.10	19.10	29	7,377	0.39%
2020/10/20	0	0.00	2	18.98	19.05	-2	7,427	-0.03%
2020/10/19	1	18.85	0	0.00	19.00	1	7,483	0.01%
2020/10/16	0	0.00	12	18.85	18.85	-12	7,583	-0.16%
2020/10/15	0	0.00	8	18.97	19.00	-8	7,653	-0.10%
2020/10/14	1.5	18.80	0	0.00	18.80	1.5	7,667	0.02%
2020/10/13	5.5	18.80	2	18.85	18.85	3.5	7,650	0.05%
2020/10/12	10	19.04	18	19.10	19.00	-8	7,639	-0.10%
2020/10/08	2	19.15	3	19.27	19.20	-1	7,606	-0.01%
2020/10/07	1	18.70	0	0.00	18.95	1	7,539	0.01%
2020/10/06	1	18.70	10	18.70	18.75	-9	7,555	-0.12%
2020/10/05	27	18.45	10	18.50	18.50	17	7,579	0.22%
2020/09/30	0	0.00	10	18.50	18.50	-10	7,606	-0.13%
2020/09/29	1.7	18.33	4.3	18.44	18.30	-2.6	7,637	-0.03%
2020/09/28	41.3	18.59	20	18.45	18.45	21.3	7,706	0.28%
2020/09/25	12	17.89	7	18.06	18.10	5	7,742	0.06%
2020/09/24	25	18.48	1	18.60	18.35	24	7,678	0.31%
2020/09/23	0	0.00	13	18.93	18.90	-13	7,626	-0.17%
2020/09/22	0	0.00	50	19.40	19.25	-50	7,574	-0.66%
2020/09/21	9	19.73	10	19.65	19.55	-1	7,563	-0.01%
2020/09/18	8	19.75	1	19.65	19.60	7	7,548	0.09%
2020/09/17	0.5	19.75	5	19.75	19.75	-4.5	7,595	-0.06%
2020/09/16	2	19.45	19	19.94	20.00	-17	7,555	-0.22%
2020/09/15	3.3	19.50	6.2	19.37	19.40	-2.9	7,400	-0.04%
2020/09/14	5.1	19.60	0	0.00	19.55	5.1	7,369	0.07%
2020/09/11	22.1	19.54	3	19.67	19.30	19.1	7,345	0.26%
2020/09/10	11	19.67	1	19.50	19.50	10	7,280	0.14%
2020/09/09	10	19.60	0	0.00	19.80	10	7,207	0.14%
2020/09/08	5	19.97	4	19.89	19.90	1	7,137	0.01%
2020/09/07	33	20.52	40	20.52	20.20	-7	6,994	-0.10%
2020/09/04	160	19.73	88	19.85	20.00	72	6,565	1.10%	大買/
2020/09/03	3	18.88	12	19.15	19.30	-9	5,979	-0.15%
2020/09/01	0	0.00	16	18.60	18.65	-16	5,857	-0.27%
2020/08/31	12	18.80	0	0.00	18.60	12	5,893	0.20%
2020/08/28	1	18.70	0	0.00	18.70	1	5,904	0.02%
2020/08/27	2	18.88	40.6	18.80	18.70	-38.6	6,005	-0.64%
2020/08/26	6	19.03	0	0.00	19.10	6	5,930	0.10%
2020/08/25	40	19.45	3	19.38	18.95	37	5,909	0.63%
2020/08/24	51	19.20	52	19.16	19.15	-1	5,801	-0.02%
2020/08/21	2	18.75	0	0.00	18.75	2	5,710	0.04%
2020/08/20	1	18.35	111	18.55	18.20	-110	5,652	-1.95%	大賣/鉅額交易
2020/08/19	15	19.21	3	19.23	19.30	12	5,462	0.22%
2020/08/18	79	19.09	211	18.84	18.75	-132	5,268	-2.51%	大賣/鉅額交易
2020/08/17	46	18.80	10	18.55	18.70	36	5,065	0.71%
2020/08/14	57	18.29	0	0.00	18.15	57	4,977	1.15%
2020/08/13	7	18.01	1	18.00	18.00	6	5,006	0.12%
2020/08/12	0	18.00	2	17.95	18.00	-2	5,027	-0.04%
2020/08/11	0	0.00	52	18.29	18.05	-52	5,041	-1.03%
2020/08/10	73	18.18	39	18.27	18.25	34	5,027	0.68%
2020/08/06	2	17.78	4	17.78	17.80	-2	4,965	-0.04%
2020/08/05	3	17.60	10	17.60	17.65	-7	4,973	-0.14%
2020/08/03	3	16.90	16	16.77	16.95	-13	5,173	-0.25%
2020/07/31	5	16.85	2	16.85	16.75	3	5,220	0.06%
2020/07/30	0	0.00	0	16.85	16.90	0	5,293	0.00%
2020/07/29	2	16.80	0	0.00	16.75	2	5,491	0.04%
2020/07/28	3	16.70	2.5	16.56	16.50	0.5	5,586	0.01%
2020/07/27	16	16.95	10	16.75	16.75	6	5,688	0.11%
2020/07/24	32	17.38	1.1	17.39	17.25	30.9	5,665	0.55%
2020/07/23	14	17.79	29	17.84	17.75	-15	5,690	-0.26%
2020/07/22	0	0.00	11	18.52	18.55	-11	5,680	-0.19%
2020/07/21	8	18.46	0	0.00	18.35	8	5,608	0.14%
2020/07/20	11	18.45	4	18.44	18.45	7	5,598	0.13%
2020/07/17	8	18.37	2	18.38	18.30	6	5,601	0.11%
2020/07/16	1	18.40	0	0.00	18.35	1	5,670	0.02%
2020/07/15	14	18.35	0	0.00	18.35	14	5,715	0.24%
2020/07/13	53	18.47	0	0.00	18.50	53	5,858	0.90%
2020/07/10	1	18.25	2	18.25	18.25	-1	5,942	-0.02%
2020/07/08	11	18.69	1	18.80	18.75	10	5,935	0.17%
2020/07/07	0	0.00	4	18.61	18.60	-4	5,920	-0.07%
2020/07/06	0	0.00	5	18.54	18.55	-5	5,935	-0.08%
2020/07/03	1	17.95	3	18.03	18.00	-2	5,996	-0.03%
2020/07/02	10	17.93	1	17.95	17.95	9	6,069	0.15%
2020/07/01	0	0.00	2.5	17.78	17.80	-2.5	6,100	-0.04%
2020/06/30	1	17.65	1	17.75	17.65	0	6,247	0.00%
2020/06/29	0	0.00	1	17.65	17.65	-1	6,280	-0.02%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/22	0	0.00	1	17.60	17.60	-1	6,337	-0.02%
2020/06/19	0	0.00	1	17.50	17.40	-1	6,371	-0.02%
2020/06/18	2	17.40	0	17.35	17.35	2	6,368	0.03%
2020/06/17	1	17.45	0	0.00	17.45	1	6,375	0.02%
2020/06/16	0	0.00	22	17.45	17.50	-22	6,477	-0.34%
2020/06/15	6	17.28	0	0.00	17.20	6	6,663	0.09%
2020/06/12	6	16.81	6	17.08	17.35	0	6,710	0.00%
2020/06/11	1	17.40	12	17.76	17.40	-11	6,715	-0.16%
2020/06/10	6	18.18	8	18.11	18.05	-2	6,679	-0.03%
2020/06/09	4	17.66	4	17.73	17.70	0	6,669	0.00%
2020/06/08	4	17.59	2	17.40	17.75	2	6,723	0.03%
2020/06/05	5	17.45	0	0.00	17.35	5	6,654	0.08%
2020/06/04	5	17.45	55	17.26	17.30	-50	6,701	-0.75%
2020/06/03	0.7	17.10	5.1	17.14	17.20	-4.4	6,726	-0.07%
2020/06/02	0	0.00	6	16.87	16.85	-6	6,604	-0.09%
2020/06/01	0	0.00	5	16.65	16.70	-5	6,593	-0.08%
2020/05/29	0	0.00	2	16.75	16.60	-2	6,587	-0.03%
2020/05/28	5	16.65	3	16.65	16.65	2	6,605	0.03%
2020/05/27	1	16.60	0	0.00	16.55	1	6,642	0.02%
2020/05/26	3	16.55	0	0.00	16.60	3	6,729	0.04%
2020/05/25	0	0.00	14	16.55	16.65	-14	6,765	-0.21%
2020/05/22	1	16.50	0	0.00	16.50	1	6,793	0.01%
2020/05/21	1	16.90	6	16.89	16.85	-5	6,809	-0.07%
2020/05/20	1	16.70	7	16.69	16.80	-6	6,766	-0.09%
2020/05/19	0	0.00	5	16.38	16.45	-5	6,704	-0.07%
2020/05/18	28	16.11	0	0.00	16.10	28	6,684	0.42%
2020/05/15	2	16.30	0	0.00	16.25	2	6,657	0.03%
2020/05/14	16	16.30	0	0.00	16.20	16	6,621	0.24%
2020/05/13	1	16.55	0	0.00	16.70	1	6,553	0.02%
2020/05/12	1	16.70	4	16.68	16.70	-3	6,518	-0.05%
2020/05/11	1	16.80	0	16.65	16.65	1	6,488	0.02%
2020/05/08	163	16.62	5	16.65	16.60	158	6,413	2.46%	大買/鉅額交易
2020/05/07	32	17.08	3	17.10	17.05	29	6,207	0.47%
2020/05/06	7	16.79	5	16.85	16.80	2	6,148	0.03%
2020/05/05	26	17.04	3	17.00	17.15	23	6,083	0.38%
2020/05/04	11	16.63	1	16.65	16.65	10	5,930	0.17%
2020/04/30	1	17.00	2	16.98	16.95	-1	5,868	-0.02%
2020/04/29	1	16.65	4	16.63	16.65	-3	5,794	-0.05%
2020/04/28	2	16.48	7	16.36	16.50	-5	5,825	-0.09%
2020/04/27	5	16.15	6.9	16.15	16.30	-1.9	5,954	-0.03%
2020/04/24	10	15.90	0	0.00	15.85	10	5,913	0.17%
2020/04/23	0	0.00	2	16.00	16.05	-2	5,906	-0.03%
2020/04/22	3	15.67	2	15.70	15.65	1	5,840	0.02%
2020/04/21	6	16.05	0	0.00	15.70	6	5,827	0.10%
2020/04/20	2	16.40	1	16.40	16.30	1	5,794	0.02%
2020/04/17	2	16.50	1	16.50	16.35	1	5,771	0.02%
2020/04/16	5	16.49	0	0.00	16.50	5	5,703	0.09%
2020/04/15	12.9	16.77	9	16.81	16.75	3.9	5,658	0.07%
2020/04/14	0	0.00	4	16.43	16.50	-4	5,599	-0.07%
2020/04/13	9	16.13	0	0.00	16.10	9	5,595	0.16%
2020/04/10	9	16.12	50	16.15	16.20	-41	5,589	-0.73%
2020/04/09	4	16.21	2	16.10	16.10	2	5,586	0.04%
2020/04/08	5	15.95	6.4	16.12	16.10	-1.4	5,506	-0.03%
2020/04/06	3	15.40	0	0.00	15.40	3	5,288	0.06%
2020/04/01	2	15.70	4	15.50	15.45	-2	5,270	-0.04%
2020/03/31	10	15.30	4	15.26	14.80	6	5,177	0.12%
2020/03/27	1	15.20	0	0.00	15.10	1	5,654	0.02%
2020/03/26	5	14.85	0	0.00	14.85	5	5,954	0.08%
2020/03/25	2	15.10	1	14.90	14.90	1	6,268	0.02%
2020/03/24	0	0.00	2	14.40	14.35	-2	6,298	-0.03%
2020/03/23	2	13.90	1	13.85	13.85	1	6,358	0.02%
2020/03/20	4	14.04	15	14.37	14.25	-11	6,392	-0.17%
2020/03/19	12	13.50	0	0.00	13.50	12	6,331	0.19%
2020/03/18	1	15.00	0	0.00	14.95	1	6,188	0.02%
2020/03/17	12	15.35	6	15.47	15.30	6	6,267	0.10%
2020/03/16	20	16.08	0	0.00	15.85	20	6,256	0.32%
2020/03/13	7	15.85	11.2	15.75	16.00	-4.2	6,253	-0.07%
2020/03/12	12	17.08	0	0.00	17.10	12	6,174	0.19%
2020/03/11	1	18.05	0	0.00	18.05	1	6,082	0.02%
2020/03/10	7	17.86	2	18.00	18.15	5	6,105	0.08%
2020/03/09	3	18.22	0	0.00	18.15	3	6,020	0.05%
2020/03/06	0	0.00	15	18.80	18.80	-15	5,927	-0.25%
2020/03/05	0	0.00	20	19.05	19.00	-20	5,997	-0.33%
2020/03/02	1	18.40	1	18.20	18.40	0	6,040	0.00%
2020/02/27	24	18.87	0	0.00	18.75	24	6,019	0.40%
2020/02/24	13	19.63	0	0.00	19.55	13	5,909	0.22%
2020/02/20	0	0.00	3	20.00	19.90	-3	5,884	-0.05%
2020/02/19	3	19.90	10	19.85	19.85	-7	5,881	-0.12%
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/02/14	10	20.10	12	20.20	20.05	-2	5,973	-0.03%
2020/02/12	0	0.00	5	20.00	20.10	-5	6,196	-0.08%
2020/02/11	0	0.00	2	20.03	19.95	-2	6,277	-0.03%
2020/02/07	10	20.10	20	20.10	20.05	-10	6,399	-0.16%
2020/02/06	1	20.15	11	20.15	20.20	-10	6,417	-0.16%
2020/02/05	3	19.90	2	20.05	20.05	1	6,458	0.02%
2020/02/04	1	20.00	1	20.05	20.05	0	6,526	0.00%
2020/02/03	10	19.75	0	0.00	19.80	10	6,589	0.15%
2020/01/31	6	19.93	20	20.08	20.20	-14	6,832	-0.20%
2020/01/30	41	20.04	10	19.85	19.75	31	6,841	0.45%
2020/01/20	0	0.00	6	21.50	21.55	-6	6,660	-0.09%
2020/01/17	0	0.00	11	21.50	21.50	-11	6,722	-0.16%
2020/01/16	5	21.35	8	21.30	21.30	-3	6,768	-0.04%
2020/01/14	1	21.25	1	21.35	21.45	0	7,103	0.00%
2020/01/10	1	21.15	5	21.10	21.05	-4	7,310	-0.05%
2020/01/09	2	20.95	5	20.90	20.90	-3	7,312	-0.04%
2020/01/07	8	20.76	0	0.00	20.85	8	7,445	0.11%
2020/01/06	0	0.00	12	20.85	20.90	-12	7,478	-0.16%
2020/01/03	12	21.34	10	21.15	21.15	2	7,519	0.03%
2020/01/02	1	21.35	2	21.30	21.30	-1	7,574	-0.01%
2019/12/30	5	21.35	2	21.25	21.20	3	7,839	0.04%
2019/12/27	8	21.36	2	21.40	21.35	6	7,843	0.08%
2019/12/26	8	21.43	0	0.00	21.40	8	7,958	0.10%
2019/12/25	7	21.66	0	0.00	21.65	7	8,196	0.09%
2019/12/24	4	21.35	2	21.40	21.45	2	8,159	0.02%
2019/12/23	34	21.05	0	0.00	20.85	34	8,026	0.42%
2019/12/20	19	21.23	1	20.75	20.80	18	7,671	0.23%
2019/12/19	13	20.87	2	20.85	20.80	11	7,354	0.15%
2019/12/18	7	21.01	1	21.10	21.00	6	7,373	0.08%
2019/12/17	3	21.20	0	0.00	21.10	3	7,370	0.04%
2019/12/16	21	21.20	0	0.00	21.15	21	7,328	0.29%
2019/12/13	0	0.00	3	21.15	21.10	-3	7,297	-0.04%
2019/12/12	16	21.08	0	0.00	21.10	16	7,341	0.22%
2019/12/11	12	21.29	20	21.30	21.20	-8	7,241	-0.11%
2019/12/09	3	21.40	6.3	21.35	21.35	-3.3	7,202	-0.05%
2019/12/05	1	21.75	20	21.85	21.75	-19	7,309	-0.26%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/03	5	21.85	13.7	21.81	21.90	-8.7	7,781	-0.11%
2019/12/02	16	21.87	0	0.00	21.65	16	8,280	0.19%
2019/11/27	1	22.25	0	0.00	22.30	1	8,679	0.01%
2019/11/26	2	22.33	3	22.20	22.00	-1	8,680	-0.01%
2019/11/25	0.8	22.10	0	0.00	22.15	0.8	8,632	0.01%
2019/11/21	0	0.00	8	22.36	22.15	-8	8,599	-0.09%
2019/11/19	2	22.38	0	0.00	22.35	2	8,592	0.02%
2019/11/18	0	0.00	5	22.50	22.50	-5	8,578	-0.06%
2019/11/15	6	22.33	0	0.00	22.25	6	8,560	0.07%
2019/11/14	1	22.60	0	0.00	22.50	1	8,548	0.01%
2019/11/13	1	22.75	0	0.00	22.80	1	8,528	0.01%
2019/11/12	1	22.55	2	22.75	22.80	-1	8,517	-0.01%
2019/11/11	10	22.19	2	22.10	22.10	8	8,476	0.09%
2019/11/08	12	22.69	1	22.70	22.65	11	8,352	0.13%
2019/11/07	3	23.03	7	23.00	23.05	-4	8,316	-0.05%
2019/11/06	12	23.18	4	23.14	23.00	8	8,306	0.10%
2019/11/05	2	22.85	32	22.85	22.85	-30	8,183	-0.37%
2019/11/04	0	0.00	4	23.05	23.05	-4	8,160	-0.05%
2019/11/01	15	22.98	3	22.93	22.90	12	8,104	0.15%
2019/10/31	4	22.79	0	0.00	22.85	4	8,034	0.05%
2019/10/30	16	22.95	10	22.92	22.80	6	7,919	0.08%
2019/10/29	2	22.40	4	22.48	22.40	-2	7,622	-0.03%
2019/10/28	0	0.00	8	22.39	22.50	-8	7,559	-0.11%
2019/10/25	4	22.58	0	0.00	22.40	4	7,571	0.05%
2019/10/24	0	0.00	10	22.70	22.65	-10	7,488	-0.13%
2019/10/23	10	22.75	6.1	22.74	22.75	3.9	7,436	0.05%
2019/10/22	2	22.75	22	22.70	22.60	-20	7,373	-0.27%
2019/10/21	11	22.21	1	22.35	22.35	10	7,249	0.14%
2019/10/18	13	21.83	0	0.00	22.05	13	7,227	0.18%
2019/10/17	0	0.00	1	21.75	21.75	-1	7,060	-0.01%
2019/10/16	0	0.00	2	21.60	21.75	-2	7,084	-0.03%
2019/10/15	3	21.93	1	22.00	21.75	2	7,075	0.03%
2019/10/14	1	22.15	2	22.23	22.15	-1	7,100	-0.01%
2019/10/09	1	21.95	11	21.95	22.05	-10	7,029	-0.14%
2019/10/08	4	22.08	25	22.06	21.90	-21	7,016	-0.30%
2019/10/07	18	22.41	3	22.28	22.15	15	6,970	0.22%
2019/10/04	8	22.16	10	22.15	22.10	-2	6,860	-0.03%
2019/10/03	0	0.00	2	21.70	21.75	-2	6,664	-0.03%
2019/10/02	2	22.05	2	21.93	21.90	0	6,633	0.00%
2019/10/01	11	21.85	4	21.80	21.85	7	6,492	0.11%
2019/09/27	3	21.40	13	21.25	21.15	-10	6,226	-0.16%
2019/09/26	16	21.71	3	21.73	21.50	13	6,116	0.21%
2019/09/25	0	0.00	1	21.20	21.30	-1	5,841	-0.02%
2019/09/24	5	21.40	2	21.30	21.25	3	5,835	0.05%
2019/09/23	11	21.41	4	21.33	21.40	7	5,758	0.12%
2019/09/20	0	0.00	9	21.07	21.10	-9	5,663	-0.16%
2019/09/18	2	21.00	20	21.00	21.05	-18	5,574	-0.32%
2019/09/17	4	21.00	13	20.95	21.15	-9	5,555	-0.16%
2019/09/12	6	21.31	6	21.32	21.15	0	5,411	0.00%
2019/09/10	3	21.10	0	0.00	21.15	3	5,377	0.06%
2019/09/09	0	0.00	10	21.55	21.40	-10	5,311	-0.19%
2019/09/06	0	0.00	1	21.30	21.35	-1	5,345	-0.02%
2019/09/05	8	21.24	16	21.53	21.20	-8	5,352	-0.15%
2019/09/04	18	21.02	13	21.45	21.50	5	4,988	0.10%
2019/09/02	10	20.60	3	20.60	20.55	7	4,536	0.15%
2019/08/30	4	20.05	4	19.90	20.05	0	4,428	0.00%
2019/08/29	0	0.00	2	19.40	19.40	-2	4,205	-0.05%
2019/08/28	2	19.00	0	0.00	19.10	2	4,169	0.05%
2019/08/26	1	19.20	0	0.00	19.20	1	4,195	0.02%
2019/08/19	5	19.40	1	19.25	19.40	4	4,257	0.09%
2019/08/16	1	19.10	10	19.25	19.15	-9	4,242	-0.21%
2019/08/15	20	19.00	0	0.00	19.00	20	4,202	0.48%
2019/08/13	0	0.00	2	19.20	19.30	-2	4,150	-0.05%
2019/08/12	2	19.10	7	19.16	19.10	-5	4,137	-0.12%
2019/08/08	6	18.74	6	18.75	18.85	0	4,097	0.00%
2019/08/06	1	18.75	0	0.00	18.85	1	4,152	0.02%
2019/08/05	2	19.00	4	18.93	18.95	-2	4,162	-0.05%
2019/08/02	2	19.05	0	0.00	18.95	2	4,192	0.05%
2019/07/31	11	19.33	2	19.35	19.35	9	4,269	0.21%
2019/07/30	4	19.35	16	19.34	19.30	-12	4,260	-0.28%
2019/07/29	4	19.40	24	19.42	19.40	-20	4,272	-0.47%
2019/07/25	1	19.65	1	19.60	19.60	0	4,206	0.00%
2019/07/24	6	19.55	8	19.55	19.50	-2	4,188	-0.05%
2019/07/22	17	20.26	0	0.00	20.20	17	4,071	0.42%
2019/07/19	11	20.40	0	0.00	20.35	11	3,992	0.28%
2019/07/18	1	20.55	0	0.00	20.35	1	3,976	0.03%
2019/07/17	4	20.66	0	0.00	20.60	4	3,934	0.10%
2019/07/16	22	20.49	8	20.55	20.65	14	3,862	0.36%
2019/07/15	1	20.30	8	20.25	20.25	-7	3,748	-0.19%
2019/07/12	3	20.25	0	0.00	20.25	3	3,768	0.08%
2019/07/11	2	20.10	0	0.00	20.10	2	3,737	0.05%
2019/07/10	2	20.15	10	20.15	20.15	-8	3,725	-0.21%
2019/07/09	0	0.00	0.4	20.10	20.20	-0.4	3,713	-0.01%
2019/07/08	2	20.20	0	0.00	20.25	2	3,738	0.05%
2019/07/04	0	0.00	8	20.31	20.30	-8	3,753	-0.21%
2019/07/03	2	19.90	0	0.00	19.90	2	3,740	0.05%
2019/07/02	3	19.97	10	20.00	20.00	-7	3,783	-0.19%
2019/07/01	8	20.14	0	0.00	20.05	8	3,794	0.21%
2019/06/28	1	20.10	0	0.00	20.10	1	3,783	0.03%
2019/06/27	6	20.20	0	0.00	20.25	6	3,838	0.16%
2019/06/26	2	20.00	0	0.00	20.15	2	3,870	0.05%
2019/06/24	10	20.20	2	20.30	20.30	8	3,891	0.21%
2019/06/20	0	0.00	1	20.40	20.35	-1	3,907	-0.03%
2019/06/18	0	0.00	1	20.10	20.20	-1	4,086	-0.02%
2019/06/14	9	20.51	6	20.56	20.35	3	4,075	0.07%
2019/06/13	7	20.22	1	20.25	20.20	6	4,016	0.15%
2019/06/12	0	0.00	13	19.96	19.95	-13	3,970	-0.33%
2019/06/11	0	0.00	1	19.85	19.85	-1	3,966	-0.03%
2019/06/10	0	0.00	6	19.66	19.65	-6	3,847	-0.16%
2019/06/06	1	19.55	6	19.53	19.50	-5	3,832	-0.13%
2019/06/05	2	19.13	0	0.00	19.20	2	3,748	0.05%
2019/05/31	2	19.23	0	0.00	19.35	2	3,793	0.05%
2019/05/29	0	0.00	4	19.23	19.25	-4	3,795	-0.11%
2019/05/28	0	0.00	7	19.02	18.80	-7	3,781	-0.19%
2019/05/27	1	18.70	0	0.00	18.75	1	3,743	0.03%
2019/05/24	1.8	18.75	1	18.85	18.75	0.8	3,766	0.02%
2019/05/23	0	0.00	10	18.85	18.85	-10	3,776	-0.26%
2019/05/21	2	18.85	1	18.90	18.80	1	3,843	0.03%
2019/05/20	10	18.95	7	18.96	18.90	3	3,846	0.08%
2019/05/17	0	0.00	5	18.83	18.70	-5	3,836	-0.13%
2019/05/16	2	18.48	1	18.70	18.60	1	3,889	0.03%
2019/05/15	6.5	18.68	1.5	18.77	18.60	5	3,886	0.13%
2019/05/14	3	18.62	40	18.60	18.65	-37	3,869	-0.96%
2019/05/13	8	18.94	0	0.00	18.90	8	3,849	0.21%
2019/05/10	2	19.20	0	0.00	19.25	2	3,860	0.05%
2019/05/09	5	19.42	9	19.38	19.25	-4	3,880	-0.10%
2019/05/08	4	19.01	0	0.00	19.00	4	3,790	0.11%
2019/05/07	1	19.15	14	19.20	19.20	-13	3,755	-0.35%
2019/05/06	15	19.16	0	0.00	19.05	15	3,768	0.40%
2019/05/03	4	19.58	60	19.60	19.55	-56	3,734	-1.50%
2019/05/02	0	0.00	1	19.70	19.65	-1	3,742	-0.03%
2019/04/30	1	19.40	0	0.00	19.65	1	3,739	0.03%
2019/04/29	1	19.55	0	0.00	19.50	1	3,766	0.03%
2019/04/26	1	19.60	1	19.60	19.55	0	3,753	0.00%
2019/04/25	3	19.70	0	0.00	19.65	3	3,719	0.08%
2019/04/24	0	0.00	20	19.75	19.75	-20	3,762	-0.53%
2019/04/23	1	19.70	13	19.79	19.75	-12	3,787	-0.32%
2019/04/22	1	19.70	0	0.00	19.70	1	3,797	0.03%
2019/04/19	2	19.63	17	19.60	19.65	-15	3,765	-0.40%
2019/04/17	0	0.00	3	19.90	19.85	-3	3,787	-0.08%
2019/04/16	20	19.70	5	19.64	19.70	15	3,777	0.40%
2019/04/15	2	19.75	1.7	19.68	19.70	0.3	3,830	0.01%
2019/04/12	1	19.60	0	0.00	19.65	1	3,938	0.03%
2019/04/11	21	19.80	0	0.00	19.70	21	3,934	0.53%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/09	4	19.90	0	0.00	19.90	4	3,886	0.10%
2019/04/08	21	19.90	17	20.00	19.90	4	3,890	0.10%
2019/04/03	1	19.65	1	19.70	19.70	0	3,897	0.00%
2019/04/02	0	0.00	10	19.65	19.60	-10	3,911	-0.26%
2019/04/01	6	19.67	0	0.00	19.60	6	3,929	0.15%
2019/03/29	3	19.63	1	19.70	19.75	2	3,858	0.05%
2019/03/28	3	19.60	0	0.00	19.55	3	3,862	0.08%
2019/03/26	1	19.80	0	0.00	19.75	1	3,821	0.03%
2019/03/22	5	20.00	4.1	20.08	20.00	0.9	3,785	0.02%
2019/03/21	3	20.60	10	20.80	20.60	-7	3,597	-0.19%
2019/03/20	10	20.66	11	20.70	20.65	-1	3,614	-0.03%
2019/03/19	12	20.58	10	20.50	20.50	2	3,628	0.06%
2019/03/18	3	20.80	5	20.77	20.70	-2	3,707	-0.05%
2019/03/15	2	20.20	12	20.28	20.40	-10	3,691	-0.27%
2019/03/14	0	0.00	8	20.07	19.95	-8	3,587	-0.22%
2019/03/12	5	19.96	0	0.00	19.95	5	3,593	0.14%
2019/03/11	2	19.95	0	0.00	19.90	2	3,625	0.06%
2019/03/08	0	0.00	1	19.95	19.90	-1	3,653	-0.03%
2019/03/07	4	19.96	0	0.00	19.85	4	3,679	0.11%
2019/03/06	1	19.90	6	20.04	20.15	-5	3,658	-0.14%
2019/03/05	0	0.00	1	19.95	19.90	-1	3,631	-0.03%
2019/03/04	1	19.75	0	0.00	19.85	1	3,617	0.03%
2019/02/27	0	0.00	3	20.05	19.90	-3	3,579	-0.08%
2019/02/26	18	19.99	5	20.00	20.00	13	3,544	0.37%
2019/02/25	5	19.90	8	19.93	19.90	-3	3,499	-0.09%
2019/02/22	2	19.80	1	19.90	19.75	1	3,472	0.03%
2019/02/21	0	0.00	12	19.90	19.85	-12	3,450	-0.35%
2019/02/20	4	19.74	0	0.00	19.90	4	3,426	0.12%
2019/02/19	5	19.71	0	0.00	19.65	5	3,388	0.15%
2019/02/18	0	0.00	7.1	19.90	19.80	-7.1	3,380	-0.21%
2019/02/15	12	19.81	17	19.73	19.70	-5	3,372	-0.15%
2019/02/14	9	19.47	20	19.50	19.45	-11	3,306	-0.33%
2019/02/13	0	0.00	2	19.63	19.60	-2	3,295	-0.06%
2019/02/12	6	19.34	0	0.00	19.40	6	3,293	0.18%
2019/02/11	13	19.44	0	0.00	19.40	13	3,373	0.39%
2019/01/30	34	19.64	5	19.85	19.55	29	3,329	0.87%
2019/01/29	11	19.85	1	19.90	19.85	10	3,257	0.31%
2019/01/28	2.3	19.87	0	0.00	19.95	2.3	3,259	0.07%
2019/01/22	0	0.00	15	20.00	19.90	-15	3,246	-0.46%
2019/01/21	1	19.90	0	0.00	20.10	1	3,259	0.03%
2019/01/17	0	0.00	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	7	20.00	1	20.10	20.00	6	3,322	0.18%
2019/01/10	56	19.91	4	19.90	20.00	52	3,398	1.53%
2019/01/09	0	0.00	1	20.10	20.00	-1	3,411	-0.03%
2019/01/08	0	0.00	1	20.10	20.05	-1	3,392	-0.03%
2019/01/07	7	20.36	0	0.00	20.15	7	3,431	0.20%
2018/12/28	0	0.00	4	19.80	19.70	-4	3,474	-0.12%
2018/12/27	2	19.80	0	0.00	19.75	2	3,536	0.06%
2018/12/26	6	20.15	6	19.85	19.85	0	3,513	0.00%
2018/12/25	0	0.00	1	19.75	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	1	19.45	19.85	-1	3,429	-0.03%
2018/12/21	1	19.10	1	19.25	19.25	0	3,441	0.00%
2018/12/18	0	0.00	4	19.50	19.55	-4	3,371	-0.12%
2018/12/17	9	19.42	0	0.00	19.40	9	3,375	0.27%
2018/12/13	3	19.52	0	0.00	19.60	3	3,363	0.09%
2018/12/12	2	19.58	20	19.55	19.55	-18	3,338	-0.54%
2018/12/11	5	19.92	2	19.78	19.55	3	3,311	0.09%
2018/12/10	21	18.99	2	19.13	19.40	19	3,215	0.59%
2018/12/07	1	18.70	0	0.00	18.70	1	3,158	0.03%
2018/12/06	2	18.70	101	18.62	18.55	-99	3,198	-3.09%	大賣/
2018/12/05	0	0.00	1	19.25	19.05	-1	3,205	-0.03%
2018/12/03	0	0.00	2	19.30	19.30	-2	3,348	-0.06%
2018/11/29	1	19.05	0	0.00	18.90	1	3,315	0.03%
2018/11/28	0	0.00	1	18.85	18.85	-1	3,292	-0.03%
2018/11/27	0	0.00	1	18.50	18.55	-1	3,285	-0.03%
2018/11/23	1	18.20	0	0.00	18.20	1	3,352	0.03%
2018/11/22	0	0.00	1	18.55	18.45	-1	3,389	-0.03%
2018/11/21	1	18.30	0	0.00	18.40	1	3,426	0.03%
2018/11/16	0	0.00	1	18.50	18.50	-1	3,452	-0.03%
2018/11/15	0	0.00	70	18.34	18.40	-70	3,472	-2.02%
2018/11/14	1	18.35	0	0.00	18.35	1	3,510	0.03%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/12	0	0.00	2	18.58	18.50	-2	3,554	-0.06%
2018/11/09	1	18.50	0	0.00	18.50	1	3,606	0.03%
2018/11/08	0	0.00	5.1	18.75	18.75	-5.1	3,670	-0.14%
2018/11/07	0	0.00	2	18.20	18.25	-2	3,603	-0.06%
2018/11/06	0	0.00	2	18.00	18.05	-2	3,786	-0.05%
2018/11/05	1	17.90	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	1	18.20	18.10	-1	3,995	-0.03%
2018/11/01	0	0.00	3	17.77	17.90	-3	4,067	-0.07%
2018/10/31	1	17.55	1	17.55	17.55	0	4,108	0.00%
2018/10/30	1	17.20	0	0.00	17.20	1	4,119	0.02%
2018/10/29	7	17.16	0	0.00	17.15	7	4,210	0.17%
2018/10/26	0	0.00	14	17.30	17.20	-14	4,623	-0.30%
2018/10/25	0	0.00	4	17.25	17.35	-4	5,222	-0.08%
2018/10/24	7	17.83	0	0.00	17.75	7	5,384	0.13%
2018/10/23	0	0.00	1	18.30	18.10	-1	5,466	-0.02%
2018/10/22	1	17.90	0	0.00	18.00	1	5,463	0.02%
2018/10/19	1	17.90	0	0.00	17.90	1	5,521	0.02%
2018/10/18	0	0.00	1	18.30	18.30	-1	5,625	-0.02%
2018/10/17	0	0.00	4	18.06	18.10	-4	5,805	-0.07%
2018/10/16	0	0.00	2	17.58	17.70	-2	5,789	-0.03%
2018/10/15	1	17.60	1	17.60	17.40	0	5,856	0.00%
2018/10/12	0	0.00	10.2	17.67	17.85	-10.2	5,879	-0.17%
2018/10/11	4.2	17.69	7	17.60	17.45	-2.8	5,883	-0.05%
2018/10/09	1	19.25	14	19.30	19.20	-13	5,805	-0.22%
2018/10/08	0	0.00	2	19.38	19.20	-2	5,850	-0.03%
2018/10/05	9	19.14	0	0.00	19.15	9	5,919	0.15%
2018/10/04	1	19.60	18	19.65	19.70	-17	6,008	-0.28%
2018/10/03	1	19.70	0	0.00	19.60	1	6,025	0.02%
2018/10/02	6	19.75	20	19.75	19.75	-14	6,088	-0.23%
2018/10/01	6	19.86	0	0.00	19.85	6	6,181	0.10%
2018/09/28	0	0.00	3	20.03	19.95	-3	6,213	-0.05%
2018/09/27	2	19.90	0	0.00	19.95	2	6,225	0.03%
2018/09/26	6	19.94	10	19.98	19.95	-4	6,250	-0.06%
2018/09/25	0	0.00	1	20.05	19.90	-1	6,308	-0.02%
2018/09/21	1	19.95	1	20.00	19.90	0	6,355	0.00%
2018/09/20	1	19.95	1	20.10	19.95	0	6,383	0.00%
2018/09/19	5	20.01	6	20.12	19.95	-1	6,437	-0.02%
2018/09/18	5	20.00	7	20.06	19.95	-2	6,481	-0.03%
2018/09/17	0	0.00	1	20.10	20.00	-1	6,555	-0.02%
2018/09/14	8	20.00	1	20.05	20.05	7	6,641	0.11%
2018/09/13	5	19.95	6	19.95	19.90	-1	6,749	-0.01%
2018/09/12	4	19.65	0	0.00	19.60	4	6,763	0.06%
2018/09/11	1	19.60	2	19.78	19.80	-1	6,782	-0.01%
2018/09/10	16	19.73	0	0.00	19.45	16	6,810	0.23%
2018/09/07	11	20.20	0	0.00	20.20	11	6,831	0.16%
2018/09/06	17	20.59	0	0.00	20.55	17	6,810	0.25%
2018/09/05	1	20.70	6.3	20.80	20.80	-5.3	6,869	-0.08%
2018/09/04	0	0.00	0.1	20.75	20.75	-0.1	6,926	0.00%
2018/08/31	10	20.75	0	0.00	20.90	10	7,403	0.14%
2018/08/30	0	0.00	7	20.88	20.85	-7	7,708	-0.09%
2018/08/29	6	20.98	6	20.88	20.85	0	7,731	0.00%
2018/08/28	0	0.00	5	20.85	20.90	-5	7,749	-0.06%
2018/08/27	12	20.58	2	20.65	20.65	10	7,811	0.13%
2018/08/24	7	20.44	0	0.00	20.50	7	7,897	0.09%
2018/08/23	1	20.60	5	20.62	20.60	-4	7,972	-0.05%
2018/08/22	0	0.00	1	20.40	20.50	-1	8,001	-0.01%
2018/08/21	7	20.30	0	0.00	20.35	7	8,017	0.09%
2018/08/20	11	20.38	0	0.00	20.30	11	8,034	0.14%
2018/08/16	10	20.35	0	0.00	20.40	10	8,037	0.12%
2018/08/15	4	20.60	3	20.70	20.55	1	7,995	0.01%
2018/08/14	10	20.90	4	20.90	20.95	6	7,954	0.08%
2018/08/13	12	20.61	3	20.63	20.60	9	7,997	0.11%
2018/08/10	45	21.26	30	21.25	21.15	15	7,936	0.19%
2018/08/09	41	21.49	2	21.50	21.45	39	7,860	0.50%
2018/08/08	103	21.70	0	0.00	21.70	103	7,842	1.31%	大買/鉅額交易
2018/08/07	0	0.00	14	22.02	21.95	-14	7,816	-0.18%
2018/08/03	0	0.00	17	21.74	21.70	-17	7,859	-0.22%
2018/08/02	58	21.89	21	21.72	21.70	37	7,861	0.47%
2018/08/01	6	23.01	25	23.09	23.30	-19	7,523	-0.25%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/30	0	0.00	3	22.72	22.75	-3	6,862	-0.04%
2018/07/26	5	22.43	10	22.55	22.45	-5	6,736	-0.07%
2018/07/25	1	22.60	2.2	22.73	22.65	-1.2	6,736	-0.02%
2018/07/24	9	22.40	6	22.48	22.65	3	6,805	0.04%
2018/07/23	3	22.10	1	22.20	22.20	2	9,777	0.02%
2018/07/20	1	22.10	2	22.20	22.15	-1	9,895	-0.01%
2018/07/19	0	0.00	2	22.35	22.15	-2	10,034	-0.02%
2018/07/18	4	22.19	5	22.22	22.30	-1	10,302	-0.01%
2018/07/17	2	22.15	8	22.19	22.10	-6	10,867	-0.06%
2018/07/13	1	22.05	8	22.06	22.15	-7	11,022	-0.06%
2018/07/12	10	21.75	4	21.99	22.15	6	11,147	0.05%
2018/07/11	0	0.00	1	21.65	21.75	-1	11,052	-0.01%
2018/07/10	1	21.60	38	21.70	21.75	-37	11,074	-0.33%
2018/07/09	52	21.81	21	21.65	21.55	31	11,088	0.28%
2018/07/06	0	0.00	1	21.25	21.30	-1	11,030	-0.01%
2018/07/04	1.9	21.15	0	0.00	21.30	1.9	11,188	0.02%
2018/07/03	3	21.37	0	0.00	21.15	3	11,240	0.03%
2018/07/02	4	21.35	3	21.62	21.35	1	11,259	0.01%
2018/06/29	0	0.00	2	21.55	21.50	-2	11,297	-0.02%
2018/06/28	4	21.26	0	0.00	21.20	4	11,407	0.04%
2018/06/26	4	21.00	8	21.30	21.40	-4	11,409	-0.04%
2018/06/25	7	21.15	0	0.00	21.05	7	11,419	0.06%
2018/06/22	26	21.50	3	21.60	21.40	23	11,490	0.20%
2018/06/21	5	21.40	3.1	21.40	21.40	1.9	11,465	0.02%
2018/06/19	3	21.35	21.9	21.31	21.50	-18.9	11,543	-0.16%
2018/06/15	5	21.39	3	21.52	21.30	2	11,565	0.02%
2018/06/14	5	21.37	104	21.50	21.30	-99	11,523	-0.86%	大賣/
2018/06/13	7	21.73	0	0.00	21.60	7	11,557	0.06%
2018/06/12	0	0.00	52	21.91	21.90	-52	11,555	-0.45%
2018/06/11	13	21.97	2	22.05	21.80	11	11,551	0.10%
2018/06/08	14	22.32	26	22.58	21.95	-12	11,597	-0.10%
2018/06/07	9	21.98	66	21.98	22.15	-57	11,345	-0.50%
2018/06/06	35	21.40	7	21.54	21.45	28	11,122	0.25%
2018/06/05	5	21.26	6	21.42	21.30	-1	11,208	-0.01%
2018/06/04	3	21.42	10	21.50	21.40	-7	11,551	-0.06%
2018/06/01	5	21.25	4	21.31	21.35	1	11,469	0.01%
2018/05/31	0	0.00	5	21.00	21.20	-5	11,404	-0.04%
2018/05/30	20	20.80	0	0.00	20.75	20	11,340	0.18%
2018/05/29	3	21.00	8	21.01	21.00	-5	11,315	-0.04%
2018/05/28	2	20.95	1	20.95	20.95	1	11,309	0.01%
2018/05/25	10	20.85	3	20.85	20.80	7	11,282	0.06%
2018/05/24	56.2	20.90	0	0.00	20.90	56.2	11,254	0.50%
2018/05/23	2	20.85	0	0.00	20.85	2	11,275	0.02%
2018/05/22	6	21.02	13	20.92	20.85	-7	11,283	-0.06%
2018/05/21	2	21.10	12	21.26	21.05	-10	11,303	-0.09%
2018/05/18	25	20.86	2	21.00	20.85	23	11,247	0.20%
2018/05/17	115	20.74	16	20.86	20.75	99	11,196	0.88%	大買/
2018/05/16	1	20.70	1	20.75	20.65	0	11,206	0.00%
2018/05/14	2	20.55	6	20.65	20.55	-4	11,448	-0.03%
2018/05/11	4	20.55	4.2	20.74	20.55	-0.2	11,458	0.00%
2018/05/10	7	20.70	0	0.00	20.65	7	11,392	0.06%
2018/05/09	20	20.65	17	20.67	20.60	3	11,322	0.03%
2018/05/08	0	0.00	6	20.59	20.55	-6	11,310	-0.05%
2018/05/07	5	20.29	0	0.00	20.20	5	11,311	0.04%
2018/05/03	9	20.18	10	20.35	20.10	-1	11,354	-0.01%
2018/05/02	11	20.27	11	20.30	20.30	0	11,346	0.00%
2018/04/30	7	20.16	6	20.14	20.45	1	11,335	0.01%
2018/04/27	49	19.76	6.2	19.77	19.75	42.8	11,229	0.38%
2018/04/26	8	21.19	0	0.00	20.90	8	8,312	0.10%
2018/04/25	15	21.12	3	21.05	21.20	12	8,205	0.15%
2018/04/24	23	21.61	12	21.87	21.45	11	8,036	0.14%
2018/04/23	2	22.50	16	22.34	22.25	-14	7,778	-0.18%
2018/04/20	5	21.50	9	21.81	21.80	-4	7,240	-0.06%
2018/04/19	20	21.71	3	21.75	21.55	17	7,136	0.24%
2018/04/18	2	21.65	4	21.55	21.60	-2	7,065	-0.03%
2018/04/17	10	21.00	16	20.89	21.00	-6	6,875	-0.09%
2018/04/16	0	0.00	1	21.00	20.95	-1	6,880	-0.01%
2018/04/13	6	21.18	0	0.00	21.05	6	6,886	0.09%
2018/04/12	1	21.15	0	0.00	21.20	1	6,899	0.01%
2018/04/11	12	21.34	0	0.00	21.25	12	6,949	0.17%
2018/04/10	1	21.50	1	21.60	21.55	0	6,892	0.00%
2018/04/09	11	21.69	5	21.60	21.60	6	6,833	0.09%
2018/04/03	61	21.59	54	21.59	21.55	7	6,787	0.10%
2018/04/02	12	21.85	0	0.00	21.80	12	6,768	0.18%
2018/03/31	2	22.00	3	22.08	22.00	-1	6,726	-0.01%
2018/03/30	1	21.75	0	0.00	21.80	1	6,586	0.02%
2018/03/29	10	21.60	0	0.00	21.60	10	6,540	0.15%
2018/03/28	5	21.75	1	21.70	21.55	4	6,540	0.06%
2018/03/27	4	21.65	15	21.65	21.80	-11	6,506	-0.17%
2018/03/26	0	0.00	4	21.11	21.25	-4	6,364	-0.06%
2018/03/23	8	20.84	4	20.80	20.80	4	6,321	0.06%
2018/03/22	9.4	21.34	22	21.57	21.25	-12.6	6,322	-0.20%
2018/03/21	4	21.59	20	21.60	21.50	-16	6,384	-0.25%
2018/03/20	10	21.83	1	21.75	21.80	9	6,810	0.13%
2018/03/19	1	21.55	2	21.70	21.55	-1	6,980	-0.01%
2018/03/16	4	21.49	5	21.65	21.35	-1	6,985	-0.01%
2018/03/15	1	21.75	0	0.00	21.75	1	7,024	0.01%
2018/03/14	50	21.85	16	21.89	21.90	34	7,036	0.48%
2018/03/13	0	0.00	52	21.90	21.95	-52	7,017	-0.74%
2018/03/09	3	21.75	24.2	21.58	21.60	-21.2	6,940	-0.31%
2018/03/08	14	21.33	12	21.33	21.65	2	6,837	0.03%
2018/03/06	23	20.40	2	20.45	20.40	21	6,755	0.31%
2018/03/05	3	20.33	2	20.35	20.30	1	7,171	0.01%
2018/03/02	0	0.00	17	20.30	20.30	-17	7,404	-0.23%
2018/03/01	2	20.18	0	0.00	20.20	2	7,483	0.03%
2018/02/27	2	20.30	3	20.40	20.35	-1	7,523	-0.01%
2018/02/26	2	20.30	0	0.00	20.30	2	7,645	0.03%
2018/02/23	1	20.30	0	0.00	20.30	1	7,736	0.01%
2018/02/22	0	0.00	2	20.10	20.10	-2	7,781	-0.03%
2018/02/21	0	0.00	3	20.28	20.25	-3	7,821	-0.04%
2018/02/12	0	0.00	3	19.92	19.95	-3	7,825	-0.04%
2018/02/09	1	19.50	2	19.73	19.85	-1	7,846	-0.01%
2018/02/08	1	20.10	1	20.15	20.05	0	7,842	0.00%
2018/02/07	4	20.01	20	19.90	19.95	-16	7,867	-0.20%
2018/02/06	50	19.82	1	19.55	19.55	49	7,895	0.62%
2018/02/05	12	20.76	0	0.00	20.90	12	7,766	0.15%
2018/02/02	6	21.15	0	0.00	21.20	6	7,855	0.08%
2018/02/01	2	21.25	1	21.25	21.25	1	7,992	0.01%
2018/01/31	6	21.26	1	21.35	21.25	5	8,245	0.06%
2018/01/30	4	21.53	8.3	21.69	21.45	-4.3	8,287	-0.05%
2018/01/29	6	21.49	5	21.64	21.55	1	8,237	0.01%
2018/01/26	6	21.36	0	0.00	21.35	6	8,231	0.07%
2018/01/25	6	21.35	6	21.57	21.35	0	8,238	0.00%
2018/01/24	8	21.53	0.8	21.40	21.50	7.2	8,228	0.09%
2018/01/23	11	21.63	5	21.77	21.60	6	8,228	0.07%
2018/01/22	0	0.00	9	21.58	21.75	-9	8,225	-0.11%
2018/01/19	1	21.30	0	0.00	21.20	1	8,068	0.01%
2018/01/18	5	21.38	0	0.00	21.35	5	8,111	0.06%
2018/01/17	4	21.35	5	21.49	21.35	-1	8,248	-0.01%
2018/01/16	0	0.00	2	21.38	21.50	-2	8,600	-0.02%
2018/01/15	5	21.10	0	0.00	21.15	5	8,599	0.06%
2018/01/12	1	21.05	4	21.20	21.10	-3	8,659	-0.03%
2018/01/10	2	21.00	0	0.00	20.90	2	8,682	0.02%
2018/01/09	15	21.29	2	21.20	21.15	13	8,789	0.15%
2018/01/08	1	21.30	1	21.65	21.30	0	8,784	0.00%
2018/01/05	2	21.40	3.3	21.57	21.30	-1.3	8,811	-0.01%
2018/01/04	0	0.00	9	21.45	21.60	-9	8,751	-0.10%
2018/01/03	0	0.00	6	21.42	21.40	-6	8,781	-0.07%
2018/01/02	0	0.00	16	21.30	21.45	-16	8,803	-0.18%