康舒 (6282)-永豐金-天母券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
34.55
漲跌
▲0.15
漲幅
+0.44%
成交量
15,230張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30(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

康舒 (6282)籌碼相關－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/11/22	14	34.63	10	34.55	34.55	4	3,434	0.12%
2024/11/21	6	33.98	15	34.21	34.40	-9	3,237	-0.28%
2024/11/20	70.1	33.31	77.3	33.43	33.50	-7.2	2,985	-0.24%
2024/11/19	2	31.78	4.4	32.14	32.00	-2.4	2,749	-0.09%
2024/11/18	5.1	31.32	2	32.35	30.95	3.1	2,692	0.12%
2024/11/15	28	31.91	22	31.91	31.85	6	2,667	0.22%
2024/11/14	16.7	32.68	2	33.10	32.05	14.7	2,646	0.56%
2024/11/13	0	0.00	18.4	33.02	33.70	-18.4	2,450	-0.75%
2024/11/12	168	30.58	164.2	30.38	30.65	3.8	2,218	0.17%	大買/大賣/
2024/11/11	4	31.01	1	31.30	31.40	3	2,191	0.14%
2024/11/08	7.6	32.04	0	0.00	31.70	7.6	2,217	0.34%
2024/11/07	2	33.15	0	0.00	32.90	2	2,183	0.09%
2024/11/06	1	33.40	1	33.65	33.75	0	2,174	0.00%
2024/11/05	0	0.00	1	33.15	33.15	-1	2,298	-0.04%
2024/11/04	0.9	32.70	0	0.00	32.70	0.9	2,487	0.04%
2024/11/01	1	32.65	1	32.95	33.20	0	2,618	0.00%
2024/10/30	1	32.10	0	0.00	32.05	1	2,657	0.04%
2024/10/29	5	33.00	0	0.00	32.80	5	2,686	0.19%
2024/10/28	0	0.00	1	33.70	33.65	-1	2,684	-0.04%
2024/10/25	4	34.35	3	34.53	33.80	1	2,724	0.04%
2024/10/24	3	33.57	0	0.00	33.40	3	2,726	0.11%
2024/10/21	0	0.00	11	33.94	34.30	-11	2,883	-0.38%
2024/10/17	0	0.00	1	34.45	34.30	-1	3,014	-0.03%
2024/10/16	1	33.95	0	0.00	34.50	1	3,051	0.03%
2024/10/15	0	0.00	1	34.40	33.80	-1	3,070	-0.03%
2024/10/14	1	33.90	1	33.70	33.75	0	3,121	0.00%
2024/10/11	1	33.35	0	0.00	33.20	1	3,199	0.03%
2024/10/09	0	0.00	2	33.05	33.00	-2	3,535	-0.06%
2024/10/08	2	33.23	0	0.00	33.35	2	3,577	0.06%
2024/10/04	5	34.00	1	34.35	33.90	4	3,831	0.10%
2024/10/01	1	33.65	1	34.25	34.30	0	4,158	0.00%
2024/09/30	1	34.25	2	34.20	34.00	-1	4,324	-0.02%
2024/09/27	0	0.00	8.1	33.85	34.25	-8.1	4,847	-0.17%
2024/09/26	0	0.00	2.5	33.48	33.20	-2.5	4,855	-0.05%
2024/09/25	0	0.00	0.2	33.25	33.25	-0.2	4,917	0.00%
2024/09/24	0	0.00	1	32.95	32.95	-1	4,956	-0.02%
2024/09/23	2	33.20	0	0.00	33.20	2	5,051	0.04%
2024/09/19	3	32.28	2	32.75	32.85	1	5,222	0.02%
2024/09/18	4.2	32.64	1	32.55	32.25	3.2	5,267	0.06%
2024/09/13	2	31.90	1	32.30	32.30	1	5,440	0.02%
2024/09/12	1	32.00	0	0.00	32.00	1	5,720	0.02%
2024/09/11	2	31.50	0	0.00	31.50	2	6,297	0.03%
2024/09/10	2	31.33	0	0.00	31.55	2	6,379	0.03%
2024/09/06	1	31.85	0	0.00	31.85	1	6,481	0.02%
2024/09/05	1	31.90	0	0.00	31.90	1	6,558	0.02%
2024/09/04	0.7	32.36	0	0.00	32.05	0.7	6,656	0.01%
2024/09/03	1	34.40	0	0.00	34.10	1	6,649	0.02%
2024/09/02	1.2	34.81	0	0.00	34.65	1.2	6,707	0.02%
2024/08/30	3	34.85	0	0.00	35.00	3	6,748	0.04%
2024/08/28	4	34.80	0	0.00	34.80	4	6,771	0.06%
2024/08/27	1	35.15	0	0.00	35.10	1	6,795	0.01%
2024/08/26	0	0.00	3	35.25	35.30	-3	6,855	-0.04%
2024/08/23	2	34.43	2	35.00	35.00	0	6,876	0.00%
2024/08/22	0	0.00	3	35.53	35.35	-3	6,917	-0.04%
2024/08/21	4	35.11	0	0.00	34.90	4	6,987	0.06%
2024/08/20	0	0.00	3	35.55	35.10	-3	7,102	-0.04%
2024/08/19	1	35.30	9	35.16	35.15	-8	7,173	-0.11%
2024/08/16	2	35.05	2	34.95	34.75	0	7,193	0.00%
2024/08/15	1	35.00	0	0.00	34.80	1	7,255	0.01%
2024/08/14	3	35.20	1	35.45	35.45	2	7,300	0.03%
2024/08/13	1	35.05	0	0.00	34.85	1	7,303	0.01%
2024/08/08	0	0.00	1	33.90	33.75	-1	7,359	-0.01%
2024/08/07	0	0.00	5.8	33.80	33.95	-5.8	7,359	-0.08%
2024/08/06	1.3	30.19	7	29.48	30.90	-5.7	7,294	-0.08%
2024/08/05	6	32.06	0	0.00	31.95	6	7,185	0.08%
2024/08/02	5.2	35.65	0	0.00	35.50	5.2	7,241	0.07%
2024/08/01	1	36.45	0	0.00	36.85	1	7,329	0.01%
2024/07/30	5	35.28	0.2	35.50	35.90	4.8	7,488	0.06%
2024/07/29	8	35.99	0	0.00	35.80	8	7,480	0.11%
2024/07/26	1	36.25	0	0.00	36.75	1	7,445	0.01%
2024/07/23	1.1	37.40	2.6	37.16	37.15	-1.5	7,451	-0.02%
2024/07/22	6.1	36.80	6	37.30	36.70	0.1	7,475	0.00%
2024/07/19	52.3	38.42	0	0.00	37.95	52.3	7,432	0.70%
2024/07/18	2.1	38.86	0	0.00	38.95	2.1	7,447	0.03%
2024/07/17	0	39.35	0	0.00	39.30	0	7,490	0.00%
2024/07/16	0	39.45	3	39.60	39.25	-3	7,604	-0.04%
2024/07/15	2	39.05	1	39.30	39.10	1	7,746	0.01%
2024/07/12	1.1	39.35	9	39.85	39.60	-7.9	7,937	-0.10%
2024/07/11	16.5	39.67	3	40.61	39.45	13.5	8,073	0.17%
2024/07/10	2	39.47	0	0.00	39.20	2	7,837	0.03%
2024/07/09	3.1	39.09	0	0.00	39.15	3.1	7,863	0.04%
2024/07/08	4	40.16	2	40.05	40.10	2	7,902	0.03%
2024/07/05	27	40.61	26	40.34	40.25	1	7,992	0.01%
2024/07/04	15	39.85	20	39.74	39.90	-5	7,711	-0.06%
2024/07/03	15	40.06	28.2	39.69	39.55	-13.2	7,584	-0.17%
2024/07/02	11	38.17	0	0.00	38.25	11	7,110	0.15%
2024/07/01	5	38.49	8	38.50	38.30	-3	7,099	-0.04%
2024/06/28	0	38.95	5	38.95	38.85	-5	7,080	-0.07%
2024/06/27	6	38.66	53	39.42	38.70	-47	7,090	-0.66%
2024/06/26	4	38.91	3	39.25	38.90	1	7,058	0.01%
2024/06/25	0.1	38.65	25	39.01	39.40	-25	7,074	-0.35%
2024/06/24	12.1	38.66	2	38.80	38.50	10.1	7,019	0.14%
2024/06/21	14	38.90	0	0.00	39.05	14	7,039	0.20%
2024/06/20	13	39.00	7	39.00	39.00	6	7,025	0.09%
2024/06/19	67.1	39.18	3	39.10	39.10	64.1	7,010	0.91%
2024/06/18	132.2	39.20	132.6	39.51	39.70	-0.4	6,807	-0.01%	大買/大賣/
2024/06/17	10	38.30	0.1	38.15	37.90	9.9	6,284	0.16%
2024/06/14	1	38.00	21	37.99	37.75	-20	6,288	-0.32%
2024/06/13	3	37.03	0	0.00	37.20	3	6,241	0.05%
2024/06/12	32.1	37.27	0	0.00	37.05	32.1	6,263	0.51%
2024/06/11	0	0.00	8.2	38.12	37.70	-8.2	6,231	-0.13%
2024/06/07	9	37.42	1	37.65	37.60	8	6,280	0.13%
2024/06/06	2	36.85	1.3	36.90	36.90	0.7	6,282	0.01%
2024/06/05	2	36.98	0	0.00	36.90	2	6,255	0.03%
2024/06/03	1	37.40	0	0.00	37.40	1	6,447	0.02%
2024/05/30	10	38.20	3	38.15	37.40	7	6,558	0.11%
2024/05/29	1	38.10	0	0.00	37.70	1	6,636	0.02%
2024/05/28	10	37.75	13.9	37.87	38.10	-3.9	6,861	-0.06%
2024/05/27	1.1	37.50	6	37.46	37.65	-4.9	7,290	-0.07%
2024/05/24	19	36.47	12.6	36.47	36.40	6.4	7,376	0.09%
2024/05/23	2	37.50	0	0.00	37.15	2	7,327	0.03%
2024/05/22	0.4	37.94	0	0.00	37.75	0.4	7,490	0.01%
2024/05/21	1.1	37.96	2	37.75	38.00	-0.9	7,636	-0.01%
2024/05/20	1.5	37.68	1	38.00	37.60	0.5	8,194	0.01%
2024/05/17	0	0.00	2	37.40	37.45	-2	8,902	-0.02%
2024/05/16	0	0.00	10	37.33	37.35	-10	9,344	-0.11%
2024/05/15	3	37.20	0	0.00	37.10	3	9,841	0.03%
2024/05/14	0.1	37.35	0.6	37.30	37.35	-0.5	10,085	0.00%
2024/05/13	0.3	37.35	0	0.00	37.20	0.3	10,200	0.00%
2024/05/10	5	37.32	0	0.00	37.55	5	10,370	0.05%
2024/05/09	2	37.80	1	38.10	37.30	1	10,844	0.01%
2024/05/08	9.4	37.27	3	37.88	37.95	6.4	10,925	0.06%
2024/05/07	23.7	38.41	10	38.20	38.30	13.7	11,028	0.12%
2024/05/06	17.3	38.87	1	38.85	38.90	16.3	11,092	0.15%
2024/05/03	0.3	39.50	0	0.00	39.35	0.3	10,976	0.00%
2024/05/02	1	39.25	1	39.60	40.00	0	10,957	0.00%
2024/04/30	2	39.80	0	0.00	39.75	2	10,972	0.02%
2024/04/29	0	0.00	1	39.90	39.90	-1	10,992	-0.01%
2024/04/26	8	39.71	0	0.00	39.50	8	10,984	0.07%
2024/04/24	1	39.80	2	40.22	40.40	-1	10,947	-0.01%
2024/04/23	3.3	38.90	0	0.00	38.85	3.3	10,931	0.03%
2024/04/22	0.1	40.35	13	40.23	39.35	-13	10,877	-0.12%
2024/04/19	12.2	39.83	24	40.53	39.50	-11.8	10,745	-0.11%
2024/04/18	19.6	40.90	8	40.86	40.40	11.6	10,615	0.11%
2024/04/17	8.1	40.69	8.1	40.24	40.75	-0.1	10,474	0.00%
2024/04/16	1.5	38.67	15	38.21	38.30	-13.5	10,305	-0.13%
2024/04/12	1	40.00	14	40.34	40.45	-13	10,271	-0.13%
2024/04/11	2	40.38	8.9	40.11	40.25	-6.9	10,156	-0.07%
2024/04/10	0	0.00	2	39.33	39.20	-2	9,981	-0.02%
2024/04/08	1.4	38.59	0	0.00	38.50	1.4	10,015	0.01%
2024/04/03	1.1	39.00	0	0.00	38.85	1.1	10,019	0.01%
2024/04/02	3.3	39.03	0	0.00	39.10	3.3	10,097	0.03%
2024/04/01	1	39.15	3	39.25	39.40	-2	10,145	-0.02%
2024/03/29	6	38.72	40	38.80	38.75	-34	10,193	-0.33%
2024/03/28	6.1	38.99	0	0.00	38.90	6.1	10,175	0.06%
2024/03/27	1.2	38.92	0	0.00	39.00	1.2	10,146	0.01%
2024/03/26	1.2	39.51	0	0.00	39.15	1.2	10,103	0.01%
2024/03/25	0	0.00	1	39.90	39.90	-1	10,099	-0.01%
2024/03/22	6	40.20	0	0.00	40.20	6	10,107	0.06%
2024/03/21	1	40.00	0	40.25	40.30	1	10,097	0.01%
2024/03/20	1.2	39.84	0	0.00	39.65	1.2	10,091	0.01%
2024/03/19	0	0.00	0	39.95	39.80	0	10,154	0.00%
2024/03/18	8.1	39.33	2	39.65	39.65	6.1	10,366	0.06%
2024/03/15	1.1	39.20	0	0.00	39.80	1.1	10,478	0.01%
2024/03/14	0	0.00	10	39.30	39.20	-10	10,726	-0.09%
2024/03/13	12.1	39.59	0	0.00	39.05	12.1	10,774	0.11%
2024/03/12	0.2	40.30	0	0.00	40.30	0.2	10,779	0.00%
2024/03/11	2	39.80	1	39.95	40.00	1	10,904	0.01%
2024/03/08	1	39.95	41	39.60	39.85	-40	11,025	-0.36%
2024/03/07	4.1	40.09	5	40.50	40.00	-0.9	11,118	-0.01%
2024/03/06	2	41.65	4.1	41.36	41.10	-2.1	11,233	-0.02%
2024/03/05	26	41.71	1	41.60	41.60	25	11,387	0.22%
2024/03/04	17.8	42.06	6	41.74	41.80	11.8	11,485	0.10%
2024/03/01	15	42.18	34	42.34	42.25	-19	11,617	-0.16%
2024/02/29	23	42.12	3.1	42.39	42.60	19.9	11,708	0.17%
2024/02/27	9.4	40.13	2	39.90	39.50	7.4	11,723	0.06%
2024/02/26	0	0.00	1	40.90	40.60	-1	13,446	-0.01%
2024/02/23	10	40.94	0	0.00	40.55	10	15,113	0.07%
2024/02/22	10	41.53	10	41.55	41.50	0	15,239	0.00%
2024/02/21	11.1	42.06	11	41.87	41.45	0.1	15,179	0.00%
2024/02/20	16	43.93	11	43.11	42.85	5	14,721	0.03%
2024/02/19	8.1	43.31	1.6	43.90	43.85	6.5	14,197	0.05%
2024/02/16	20.1	43.50	2	43.50	43.55	18.1	13,967	0.13%
2024/02/15	0	0.00	0.2	42.30	42.20	-0.2	13,696	0.00%
2024/02/02	9.2	41.66	0	0.00	41.35	9.2	13,461	0.07%
2024/02/01	47	42.02	8.8	42.03	42.00	38.2	13,292	0.29%
2024/01/31	3	40.87	2	40.88	40.80	1	12,842	0.01%
2024/01/30	11	40.99	9.6	41.19	40.50	1.4	12,741	0.01%
2024/01/29	4	40.76	22.2	40.56	40.65	-18.2	12,517	-0.15%
2024/01/26	7.3	39.00	0	0.00	38.90	7.3	12,381	0.06%
2024/01/25	1.3	39.47	0	0.00	39.35	1.3	12,422	0.01%
2024/01/24	1	40.00	2	40.13	39.85	-1	12,460	-0.01%
2024/01/23	3	40.05	4	40.01	40.05	-1	12,528	-0.01%
2024/01/22	0	0.00	7	39.41	39.45	-7	12,543	-0.06%
2024/01/19	5.2	38.84	0	0.00	38.85	5.2	12,579	0.04%
2024/01/18	1	37.85	0	0.00	38.30	1	12,595	0.01%
2024/01/17	3.4	38.20	0	0.00	37.90	3.4	12,633	0.03%
2024/01/16	1.1	38.85	0	0.00	38.85	1.1	12,610	0.01%
2024/01/15	1	39.20	0	0.00	39.35	1	12,657	0.01%
2024/01/12	3.2	39.18	0	0.00	38.95	3.2	12,760	0.03%
2024/01/11	3	39.42	4	39.88	39.45	-1	12,847	-0.01%
2024/01/10	2.3	38.48	0	0.00	38.75	2.3	12,892	0.02%
2024/01/09	7.2	38.93	0	0.00	38.90	7.2	12,968	0.06%
2024/01/08	1	39.85	0	0.00	39.90	1	13,101	0.01%
2024/01/05	1	39.75	0	0.00	39.65	1	13,182	0.01%
2024/01/04	1.2	40.12	0.8	39.90	39.75	0.4	13,377	0.00%
2024/01/03	1.1	40.30	0	0.00	40.10	1.1	13,467	0.01%
2024/01/02	3	40.97	5	41.05	40.85	-2	13,473	-0.01%
2023/12/29	2.3	41.08	0	0.00	41.10	2.3	13,509	0.02%
2023/12/28	2	41.35	6	41.61	41.25	-4	13,529	-0.03%
2023/12/27	0	41.40	0	0.00	40.90	0	13,590	0.00%
2023/12/26	3.1	41.22	15	41.22	41.30	-11.9	13,787	-0.09%
2023/12/22	0	0.00	5	40.70	40.45	-5	13,842	-0.04%
2023/12/21	0.2	40.55	0	0.00	40.55	0.2	13,877	0.00%
2023/12/19	10.1	40.10	10	40.05	40.00	0.1	13,976	0.00%
2023/12/18	0.1	40.35	1	39.95	40.05	-0.9	14,091	-0.01%
2023/12/15	1	40.65	0	0.00	40.50	1	14,169	0.01%
2023/12/14	5	40.46	2	40.70	40.55	3	14,320	0.02%
2023/12/13	17.1	40.52	9	40.13	40.05	8.1	14,340	0.06%
2023/12/12	0.3	41.55	5	41.56	41.25	-4.7	14,203	-0.03%
2023/12/11	4.1	42.53	5	42.35	42.00	-0.9	14,209	-0.01%
2023/12/07	0	0.00	20	42.40	41.80	-20	14,679	-0.14%
2023/12/05	16	41.34	14	41.04	41.60	2	14,713	0.01%
2023/12/04	0	0.00	2	41.25	41.25	-2	14,650	-0.01%
2023/12/01	0	41.95	0	0.00	42.10	0	14,631	0.00%
2023/11/30	1	42.20	0	0.00	41.90	1	14,758	0.01%
2023/11/29	33.2	41.82	111	41.86	41.65	-77.8	14,853	-0.52%	大賣/
2023/11/28	37	41.96	27.1	41.90	41.80	9.9	15,043	0.07%
2023/11/27	24.2	42.94	20	42.50	42.30	4.2	14,918	0.03%
2023/11/24	15	43.31	1	43.00	43.70	14	14,718	0.10%
2023/11/23	173.5	44.58	3,287.8	45.31	43.75	-3,114.4	14,331	-21.73%	大買/大賣/鉅額交易
2023/11/22	45.1	43.45	4,420.8	44.72	44.10	-4,375.6	12,667	-34.54%	大賣/鉅額交易
2023/11/21	8	40.63	5.2	40.50	40.70	2.8	11,159	0.03%
2023/11/20	3.7	39.16	3	39.33	39.45	0.7	11,274	0.01%
2023/11/17	12.1	39.01	5	39.03	38.95	7.1	11,838	0.06%
2023/11/16	3.1	39.10	11.2	38.97	39.45	-8.2	12,003	-0.07%
2023/11/15	1.1	38.32	4	38.46	38.35	-2.9	11,935	-0.02%
2023/11/14	8.3	37.54	5	37.70	37.15	3.3	12,047	0.03%
2023/11/13	18	37.77	5	38.38	38.40	13	12,162	0.11%
2023/11/10	5	38.95	0	0.00	39.10	5	12,194	0.04%
2023/11/09	1	39.10	0	0.00	39.00	1	12,456	0.01%
2023/11/07	4	39.36	0	0.00	39.20	4	13,105	0.03%
2023/11/06	3	39.35	0	0.00	39.55	3	14,180	0.02%
2023/11/03	1	39.40	1	39.05	38.80	0	14,553	0.00%
2023/11/02	2	38.50	14	38.72	38.60	-12	14,975	-0.08%
2023/11/01	0	0.00	15	37.99	38.00	-15	15,472	-0.10%
2023/10/31	5	39.15	3	38.30	38.00	2	15,773	0.01%
2023/10/30	0	0.00	5	39.34	39.20	-5	16,754	-0.03%
2023/10/27	2.1	38.95	1	38.65	38.55	1.1	17,835	0.01%
2023/10/26	4	39.10	5	39.20	38.95	-1	19,965	-0.01%
2023/10/25	3	40.05	0	40.20	39.70	3	20,822	0.01%
2023/10/24	2	40.00	0	0.00	40.00	2	21,932	0.01%
2023/10/20	0.1	39.26	3.1	39.05	39.40	-2.9	23,267	-0.01%
2023/10/19	16	39.57	0	0.00	39.70	16	23,658	0.07%
2023/10/18	2.2	40.11	0	0.00	39.95	2.2	24,055	0.01%
2023/10/17	19.8	41.03	0	0.00	40.70	19.8	24,732	0.08%
2023/10/16	1.6	41.58	9	41.35	41.45	-7.4	25,612	-0.03%
2023/10/13	8.2	43.37	10	42.91	42.80	-1.8	27,961	-0.01%
2023/10/12	3.7	43.49	6.2	43.34	43.45	-2.5	30,081	-0.01%
2023/10/11	8.2	43.09	5	43.06	42.35	3.2	30,210	0.01%
2023/10/06	3.6	43.81	4	43.90	43.70	-0.4	30,670	0.00%
2023/10/05	14	44.30	14	44.51	44.30	0	31,388	0.00%
2023/10/04	1.2	43.60	0	0.00	43.85	1.2	31,815	0.00%
2023/10/03	6	44.87	1	45.20	44.20	5	32,722	0.02%
2023/10/02	8.1	44.77	5.2	45.08	45.45	2.8	33,628	0.01%
2023/09/28	3	43.77	2	43.68	43.70	1	34,336	0.00%
2023/09/27	1	43.00	0	0.00	43.10	1	35,761	0.00%
2023/09/26	1	43.60	1	43.55	43.20	0	37,794	0.00%
2023/09/25	3	43.38	1	43.80	43.45	2	38,974	0.01%
2023/09/22	1	42.70	2	43.25	43.50	-1	39,302	0.00%
2023/09/21	9.2	42.41	12.5	42.61	42.60	-3.3	39,267	-0.01%
2023/09/20	1	43.90	2	43.85	43.15	-1	39,189	0.00%
2023/09/19	8	43.74	7	44.23	43.40	1	39,311	0.00%
2023/09/18	1.2	44.88	0	0.00	44.65	1.2	39,690	0.00%
2023/09/15	6	45.76	1	46.00	45.75	5	40,063	0.01%
2023/09/14	1	45.10	2	45.60	45.70	-1	40,128	0.00%
2023/09/13	2.2	45.19	11.5	44.92	45.05	-9.3	40,247	-0.02%
2023/09/12	33.5	46.31	9.1	46.46	45.40	24.4	40,652	0.06%
2023/09/11	1.5	44.77	2	44.80	44.85	-0.5	40,603	0.00%
2023/09/08	13.1	46.02	9	46.27	45.80	4.1	40,753	0.01%
2023/09/07	1	47.00	1.1	46.95	47.00	-0.1	40,959	0.00%
2023/09/06	5	47.37	18.3	47.35	47.35	-13.3	41,183	-0.03%
2023/09/05	4.3	47.10	18	47.13	47.20	-13.7	41,306	-0.03%
2023/09/04	18.2	45.33	16.3	45.61	45.90	1.9	41,445	0.00%
2023/09/01	12.4	47.03	7	47.51	46.35	5.4	41,770	0.01%
2023/08/31	1.6	46.09	0	0.00	46.45	1.6	42,779	0.00%
2023/08/30	2	46.53	1	47.10	46.45	1	44,062	0.00%
2023/08/29	3	46.48	0	0.00	46.55	3	45,482	0.01%
2023/08/28	11.1	46.50	4	46.33	46.35	7.1	46,384	0.02%
2023/08/25	11.2	47.13	4	47.26	46.85	7.2	46,902	0.02%
2023/08/24	306.4	47.12	18	47.22	47.10	288.4	46,948	0.61%	大買/鉅額交易
2023/08/23	58.7	49.11	41	48.13	47.85	17.7	47,201	0.04%
2023/08/22	15.3	50.30	5	50.01	49.90	10.3	46,884	0.02%
2023/08/21	1	50.30	1	50.60	50.40	0	46,749	0.00%
2023/08/18	10.1	52.04	6	52.10	50.20	4.1	47,029	0.01%
2023/08/17	0	0.00	25	51.60	51.90	-25	47,268	-0.05%
2023/08/16	4.1	50.36	6	50.35	50.60	-2	47,831	0.00%
2023/08/15	8	50.71	17.4	50.85	50.80	-9.4	48,675	-0.02%
2023/08/14	24.5	49.52	3	49.27	49.10	21.5	49,027	0.04%
2023/08/11	4	51.30	6	51.15	50.90	-2	48,792	0.00%
2023/08/10	71.2	51.69	32	52.79	50.90	39.2	48,516	0.08%
2023/08/09	14	53.15	7	53.89	52.90	7	47,486	0.01%
2023/08/08	11	54.02	24	54.35	54.30	-13	47,202	-0.03%
2023/08/07	4	52.78	15.2	53.82	54.60	-11.2	46,958	-0.02%
2023/08/04	12.1	51.61	20	51.25	52.30	-7.9	46,645	-0.02%
2023/08/02	32.6	51.89	52	52.29	51.20	-19.4	46,533	-0.04%
2023/08/01	41	54.71	64	55.95	54.20	-23	45,650	-0.05%
2023/07/31	51	57.48	47.9	57.39	55.50	3.1	44,794	0.01%
2023/07/28	16.4	54.76	40	54.96	54.90	-23.6	42,884	-0.06%
2023/07/27	16.2	53.60	33.8	53.82	54.40	-17.6	42,240	-0.04%
2023/07/26	14	51.44	38.8	51.54	51.80	-24.8	41,399	-0.06%
2023/07/25	24	52.59	9	52.49	51.80	15	41,221	0.04%
2023/07/24	29.2	52.05	10.2	52.25	51.70	19	41,224	0.05%
2023/07/21	19	53.37	18	53.47	53.30	1	41,214	0.00%
2023/07/20	22.2	55.32	29.6	55.10	54.40	-7.4	41,816	-0.02%
2023/07/19	50	53.70	37.5	54.22	55.00	12.6	41,858	0.03%
2023/07/18	166.2	56.97	164	56.03	52.70	2.2	42,707	0.01%	大買/大賣/
2023/07/17	153.1	55.44	740.8	55.47	56.10	-587.7	42,738	-1.38%	大買/大賣/鉅額交易
2023/07/14	41	51.22	29.1	51.03	51.20	11.9	41,616	0.03%
2023/07/13	42	51.08	24.8	51.28	50.00	17.2	41,722	0.04%
2023/07/12	12	51.97	66	52.36	51.80	-54	41,607	-0.13%
2023/07/11	20	50.79	40	51.22	50.50	-20	40,894	-0.05%
2023/07/10	324.7	51.61	8.2	51.85	51.10	316.5	40,558	0.78%	大買/鉅額交易
2023/07/07	533	52.82	228	53.90	53.10	305	39,683	0.77%	大買/大賣/鉅額交易
2023/07/06	44.6	52.80	21.2	52.87	52.20	23.4	38,769	0.06%
2023/07/05	35	54.18	42	54.10	53.60	-7	37,858	-0.02%
2023/07/04	50	50.72	536	52.21	50.90	-486	36,367	-1.34%	大賣/鉅額交易
2023/07/03	511	48.99	43	49.02	48.90	468	34,318	1.36%	大買/鉅額交易
2023/06/30	7	45.53	3	46.02	46.45	4	33,156	0.01%
2023/06/29	31	44.43	0	0.00	44.10	31	32,804	0.09%
2023/06/28	3	44.87	2	44.78	44.30	1	32,764	0.00%
2023/06/27	3	44.30	5	44.55	44.50	-2	32,815	-0.01%
2023/06/26	28	46.11	35.1	46.75	45.55	-7.1	32,644	-0.02%
2023/06/21	13	48.30	35	48.49	48.80	-22	32,215	-0.07%
2023/06/20	4	47.20	12	47.16	46.90	-8	31,953	-0.03%
2023/06/19	12	46.82	6	46.98	46.65	6	31,896	0.02%
2023/06/16	47	48.84	37	47.89	47.70	10	31,826	0.03%
2023/06/15	25	47.99	19	48.59	48.45	6	31,480	0.02%
2023/06/14	8	47.27	4	46.88	47.00	4	31,053	0.01%
2023/06/13	18	47.89	7	47.04	47.55	11	30,911	0.04%
2023/06/12	4	47.85	0	0.00	47.60	4	30,884	0.01%
2023/06/09	12	48.09	0	0.00	47.90	12	30,833	0.04%
2023/06/08	24	48.00	3	47.58	47.20	21	30,866	0.07%
2023/06/07	16	48.48	10	48.46	48.10	6	30,694	0.02%
2023/06/06	12	48.55	13	48.91	49.20	-1	30,757	0.00%
2023/06/05	247.1	51.50	235	51.03	51.20	12.1	30,189	0.04%	大買/大賣/
2023/06/02	105	48.92	98	47.41	49.85	7	29,311	0.02%	大買/
2023/06/01	11	45.72	6	45.86	45.35	5	28,629	0.02%
2023/05/31	42	45.08	82	44.93	45.00	-40	27,799	-0.14%
2023/05/30	9	44.11	0	0.00	43.60	9	27,272	0.03%
2023/05/29	5	44.49	15	44.41	44.05	-10	27,500	-0.04%
2023/05/26	3	43.25	1	42.35	42.15	2	27,080	0.01%
2023/05/24	62	43.93	116	44.27	43.90	-54	27,509	-0.20%	大賣/
2023/05/23	13	44.09	1	43.80	43.70	12	28,127	0.04%
2023/05/22	11	43.65	25	44.02	43.70	-14	27,785	-0.05%
2023/05/19	104	43.27	74	43.40	42.50	30	26,995	0.11%	大買/
2023/05/18	6	41.53	21	40.65	42.20	-15	26,067	-0.06%
2023/05/17	2	40.50	5	40.35	39.95	-3	25,602	-0.01%
2023/05/16	0	0.00	8	39.38	39.25	-8	25,599	-0.03%
2023/05/15	11	38.95	0	0.00	38.95	11	25,739	0.04%
2023/05/12	17	39.41	20	39.51	39.55	-3	26,196	-0.01%
2023/05/11	19	38.97	1	38.80	38.80	18	27,085	0.07%
2023/05/10	16	40.13	5	39.95	40.10	11	27,456	0.04%
2023/05/09	6	42.28	1	41.25	40.85	5	28,203	0.02%
2023/05/08	4	42.61	23	42.21	42.55	-19	28,589	-0.07%
2023/05/05	23	41.68	4	41.81	41.70	19	28,955	0.07%
2023/05/04	7	42.11	4	41.73	42.25	3	29,544	0.01%
2023/05/03	14	42.75	8.3	42.86	42.10	5.7	30,042	0.02%
2023/05/02	22	43.03	25	43.14	43.20	-3	30,939	-0.01%
2023/04/28	13.1	43.65	13.2	43.71	42.30	-0.1	31,074	0.00%
2023/04/27	2	43.58	5	43.44	43.45	-3	30,334	-0.01%
2023/04/26	7	42.36	3	42.77	42.75	4	29,778	0.01%
2023/04/25	28.1	43.56	14	43.61	43.00	14.1	29,262	0.05%
2023/04/24	12	43.83	40	44.55	45.50	-28	28,135	-0.10%
2023/04/21	52.1	43.84	29	44.50	43.60	23.1	27,259	0.08%
2023/04/20	57	44.96	63	44.65	44.10	-6	25,445	-0.02%
2023/04/19	9	42.07	20	43.17	43.60	-11	22,841	-0.05%
2023/04/18	10	40.27	3	40.95	39.65	7	21,741	0.03%
2023/04/17	6	40.25	8	40.34	40.45	-2	21,293	-0.01%
2023/04/13	2	39.40	5	38.59	38.70	-3	20,818	-0.01%
2023/04/12	0	0.00	16	39.39	39.55	-16	20,666	-0.08%
2023/04/11	7	39.42	7	39.50	39.10	0	20,577	0.00%
2023/04/10	0	0.00	2	39.13	38.90	-2	20,426	-0.01%
2023/04/07	5	38.74	5	38.56	38.80	0	20,339	0.00%
2023/04/06	0	0.00	1	38.35	38.25	-1	20,286	0.00%
2023/03/31	5	38.64	4	38.65	38.55	1	20,243	0.00%
2023/03/30	0	0.00	1	38.25	38.25	-1	20,171	0.00%
2023/03/29	2	38.30	7	38.42	38.20	-5	20,138	-0.02%
2023/03/28	5	38.25	3	38.55	38.25	2	20,130	0.01%
2023/03/27	0	0.00	6	39.10	39.00	-6	19,980	-0.03%
2023/03/24	9	39.12	6	39.02	39.15	3	19,905	0.02%
2023/03/23	8	39.33	10	39.15	38.95	-2	19,818	-0.01%
2023/03/22	6	40.88	9	40.38	40.05	-3	19,608	-0.02%
2023/03/21	36	40.84	15	40.94	40.55	21	19,464	0.11%
2023/03/20	3	39.58	13	39.80	40.00	-10	19,267	-0.05%
2023/03/17	7	40.78	31	40.34	40.20	-24	19,160	-0.13%
2023/03/16	6	40.86	4	39.99	40.30	2	18,916	0.01%
2023/03/15	5	41.03	3	41.25	40.65	2	18,713	0.01%
2023/03/14	16.2	40.55	14	40.64	40.45	2.2	18,427	0.01%
2023/03/13	8	39.56	35	39.69	40.40	-27	18,211	-0.15%
2023/03/10	9	39.80	35	39.62	39.60	-26	18,022	-0.14%
2023/03/09	26	41.49	20	41.18	41.00	6	17,743	0.03%
2023/03/08	42	42.78	58	42.57	42.60	-16	17,033	-0.09%
2023/03/07	30	41.40	36	41.49	41.25	-6	16,222	-0.04%
2023/03/06	68	40.82	21	41.21	40.95	47	15,670	0.30%
2023/03/03	18	39.38	8	39.35	39.15	10	14,883	0.07%
2023/03/02	14	39.36	4	39.55	39.30	10	14,712	0.07%
2023/03/01	9	39.36	18	39.70	39.70	-9	14,472	-0.06%
2023/02/24	3	38.33	14	38.13	38.00	-11	13,947	-0.08%
2023/02/23	14	39.22	14	39.34	38.90	0	13,626	0.00%
2023/02/22	38	39.71	16.2	39.49	39.25	21.8	13,325	0.16%
2023/02/21	43	39.42	42.8	39.67	41.35	0.2	12,743	0.00%
2023/02/20	8	37.99	17	38.02	38.00	-9	11,775	-0.08%
2023/02/17	1	37.60	12	37.80	37.85	-11	11,738	-0.09%
2023/02/16	12	37.15	12	37.28	37.45	0	11,607	0.00%
2023/02/15	13	37.16	0	0.00	36.95	13	11,476	0.11%
2023/02/14	4	37.26	85	36.89	36.80	-81	11,304	-0.72%
2023/02/13	2	37.58	0	0.00	37.40	2	11,196	0.02%
2023/02/10	66	38.46	21	38.30	37.80	45	11,041	0.41%
2023/02/09	14	38.48	44	38.67	38.75	-30	10,531	-0.28%
2023/02/08	45	37.57	21	37.24	36.85	24	9,585	0.25%
2023/02/07	84	36.20	28	36.81	37.85	56	8,994	0.62%
2023/02/06	11	38.08	34	37.75	38.35	-23	8,026	-0.29%
2023/02/03	25	38.06	32	38.13	38.30	-7	7,409	-0.09%
2023/02/02	18	37.32	25	37.42	38.00	-7	6,824	-0.10%
2023/02/01	8	36.20	15	36.02	36.45	-7	5,941	-0.12%
2023/01/31	88	34.89	73	35.07	35.20	15	5,156	0.29%
2023/01/30	9	32.24	12	32.54	32.60	-3	4,049	-0.07%
2023/01/13	1	29.25	0	0.00	29.20	1	3,613	0.03%
2023/01/10	1	29.65	5	29.70	29.65	-4	3,701	-0.11%
2023/01/06	2	30.48	0	0.00	30.30	2	3,680	0.05%
2022/12/30	1	29.80	0	0.00	29.85	1	3,717	0.03%
2022/12/29	0	0.00	1	29.30	29.45	-1	3,859	-0.03%
2022/12/28	1	30.40	1	30.00	29.80	0	3,871	0.00%
2022/12/27	0	0.00	10	30.45	30.35	-10	3,897	-0.26%
2022/12/26	2	30.50	2	30.50	30.30	0	3,913	0.00%
2022/12/23	8	29.95	0	0.00	30.40	8	3,938	0.20%
2022/12/21	2	30.20	1	30.25	30.00	1	4,099	0.02%
2022/12/20	0	0.00	2	29.90	29.75	-2	4,113	-0.05%
2022/12/15	17	31.11	27	31.23	31.00	-10	4,148	-0.24%
2022/12/14	0	0.00	1.2	30.72	30.85	-1.2	4,128	-0.03%
2022/12/13	5	30.40	0	0.00	30.35	5	4,218	0.12%
2022/12/12	0	0.00	1	30.00	30.25	-1	4,227	-0.02%
2022/12/09	25	30.19	28	30.59	30.05	-3	4,290	-0.07%
2022/12/08	3	29.85	0	0.00	29.90	3	4,284	0.07%
2022/12/07	5	29.98	0	0.00	29.90	5	4,285	0.12%
2022/12/06	6	30.72	0	0.00	30.20	6	4,259	0.14%
2022/12/05	10	31.20	0	0.00	31.10	10	4,283	0.23%
2022/12/02	17	30.99	10.2	31.12	30.90	6.9	4,236	0.16%
2022/12/01	0	0.00	1	30.50	30.35	-1	4,090	-0.02%
2022/11/29	2	29.70	0	0.00	30.15	2	4,026	0.05%
2022/11/25	2	30.05	2	30.15	29.85	0	4,051	0.00%
2022/11/24	0	0.00	5	29.85	29.95	-5	4,013	-0.12%
2022/11/23	0	0.00	10	29.43	29.35	-10	3,981	-0.25%
2022/11/18	0	0.00	12	30.14	29.60	-12	4,047	-0.30%
2022/11/17	2	30.50	0	0.00	30.05	2	4,006	0.05%
2022/11/16	5	30.35	11	30.52	29.90	-6	3,918	-0.15%
2022/11/15	12	30.17	2	30.20	30.40	10	3,853	0.26%
2022/11/10	0	0.00	1	29.05	29.05	-1	3,731	-0.03%
2022/11/09	4	30.06	21	29.63	29.45	-17	3,743	-0.45%
2022/11/07	5	29.65	0	0.00	29.55	5	3,673	0.14%
2022/11/04	2	29.70	1	29.70	29.85	1	3,647	0.03%
2022/11/03	0	0.00	3	29.00	29.00	-3	3,582	-0.08%
2022/11/02	3	28.62	3	28.72	28.75	0	3,572	0.00%
2022/11/01	3	28.22	11	28.00	28.40	-8	3,575	-0.22%
2022/10/31	1	27.60	0	0.00	27.60	1	3,581	0.03%
2022/10/28	5	27.60	1	27.45	27.40	4	3,635	0.11%
2022/10/27	5	27.85	1	27.80	27.85	4	3,700	0.11%
2022/10/26	9	28.06	3	27.82	27.60	6	3,758	0.16%
2022/10/25	0	0.00	1	27.45	27.65	-1	3,875	-0.03%
2022/10/21	14	27.53	12	27.49	27.45	2	4,228	0.05%
2022/10/20	12	27.68	13	27.77	27.30	-1	4,225	-0.02%
2022/10/19	6	27.89	0	0.00	27.85	6	4,199	0.14%
2022/10/14	0	0.00	1	28.10	28.15	-1	4,281	-0.02%
2022/10/13	3	27.57	0	0.00	27.20	3	4,332	0.07%
2022/10/12	1	28.65	2	28.70	28.70	-1	4,314	-0.02%
2022/10/11	2	28.90	1	28.75	28.75	1	4,388	0.02%
2022/10/07	0	0.00	1	29.80	29.60	-1	4,430	-0.02%
2022/10/06	7	29.69	3	29.78	29.85	4	4,486	0.09%
2022/10/05	1	28.90	0	0.00	28.90	1	4,372	0.02%
2022/10/04	0	0.00	1	28.65	28.75	-1	4,383	-0.02%
2022/10/03	3	27.93	4	28.10	28.00	-1	4,462	-0.02%
2022/09/30	3	27.58	7	28.29	28.15	-4	4,609	-0.09%
2022/09/29	7	28.35	7	28.74	28.20	0	4,664	0.00%
2022/09/28	6	28.10	3	28.55	27.75	3	4,663	0.06%
2022/09/27	4	28.04	0	0.00	28.20	4	4,600	0.09%
2022/09/23	0.2	29.50	24	29.71	29.50	-23.8	4,634	-0.51%
2022/09/22	5	29.90	4	30.05	29.95	1	4,673	0.02%
2022/09/21	18	30.17	3	30.33	30.05	15	4,752	0.32%
2022/09/20	30	29.76	34	29.77	30.30	-4	4,883	-0.08%
2022/09/19	8	29.22	2	28.95	28.85	6	4,809	0.12%
2022/09/16	2	30.08	0	0.00	29.60	2	4,830	0.04%
2022/09/15	34	29.84	32	29.96	29.55	2	4,799	0.04%
2022/09/14	0	0.00	11	29.33	29.45	-11	4,721	-0.23%
2022/09/13	5	29.23	1	29.40	29.20	4	4,755	0.08%
2022/09/12	48	29.28	53	29.34	29.30	-5	4,786	-0.10%
2022/09/08	1	28.25	1	28.70	28.90	0	4,750	0.00%
2022/09/07	1	28.00	2	28.10	28.10	-1	4,776	-0.02%
2022/09/06	4	28.58	5	29.10	28.50	-1	4,865	-0.02%
2022/09/02	4	29.49	0	0.00	29.45	4	4,858	0.08%
2022/09/01	13	29.75	0	0.00	29.55	13	4,867	0.27%
2022/08/31	6	30.47	10	30.04	30.30	-4	4,882	-0.08%
2022/08/30	4	29.61	0	0.00	29.55	4	4,830	0.08%
2022/08/29	11	29.60	0	0.00	29.50	11	4,860	0.23%
2022/08/26	5	30.66	4	30.95	30.60	1	4,817	0.02%
2022/08/25	4	30.55	2	30.60	30.70	2	4,802	0.04%
2022/08/23	1	30.20	1	30.35	30.35	0	4,826	0.00%
2022/08/22	1	30.60	7	30.99	30.55	-6	4,838	-0.12%
2022/08/19	4	30.58	0	0.00	30.55	4	4,798	0.08%
2022/08/18	0	0.00	6	30.38	30.50	-6	4,790	-0.13%
2022/08/17	10	30.33	12	30.48	30.25	-2	4,779	-0.04%
2022/08/16	0	0.00	5	31.30	31.20	-5	4,682	-0.11%
2022/08/15	0	0.00	5	31.05	31.25	-5	4,692	-0.11%
2022/08/12	2	30.23	5	30.52	30.50	-3	4,800	-0.06%
2022/08/11	9	30.41	1	30.40	30.30	8	4,891	0.16%
2022/08/05	0	0.00	1	30.30	29.95	-1	4,964	-0.02%
2022/08/04	1	29.60	1	29.45	29.90	0	4,959	0.00%
2022/08/03	2	30.98	9	30.40	30.50	-7	4,927	-0.14%
2022/08/02	1	31.30	0	0.00	31.35	1	4,893	0.02%
2022/08/01	24	32.26	22	32.51	31.95	2	4,889	0.04%
2022/07/29	18	31.01	24	31.29	31.90	-6	4,757	-0.13%
2022/07/28	2	30.45	1	30.45	30.40	1	4,468	0.02%
2022/07/27	6	30.23	4	30.40	30.60	2	4,453	0.04%
2022/07/26	1	30.20	0	0.00	30.10	1	4,433	0.02%
2022/07/22	10	31.55	5	31.69	31.35	5	4,372	0.11%
2022/07/20	1	31.95	4	31.48	31.20	-3	4,370	-0.07%
2022/07/19	9	31.30	7	31.24	31.50	2	4,411	0.05%
2022/07/18	57	31.31	57	31.10	31.05	0	4,407	0.00%
2022/07/15	3	30.95	1	30.60	31.10	2	4,350	0.05%
2022/07/13	0	0.00	1	30.25	30.00	-1	4,256	-0.02%
2022/07/12	3	29.35	1	29.25	29.25	2	4,282	0.05%
2022/07/08	2	29.85	6	30.15	30.30	-4	4,278	-0.09%
2022/07/07	1	28.60	1	28.80	28.90	0	4,186	0.00%
2022/07/06	2	28.80	0	28.55	28.60	2	4,222	0.05%
2022/07/05	0	0.00	5	28.10	28.10	-5	4,306	-0.12%
2022/07/04	13	27.90	8	27.69	27.55	5	4,364	0.12%
2022/07/01	2	28.65	1	29.30	28.35	1	4,636	0.02%
2022/06/30	0	29.50	0	0.00	28.80	0	4,741	0.00%
2022/06/29	28	30.24	43	30.35	30.20	-15	4,745	-0.32%
2022/06/28	33	30.59	21	30.39	30.80	12	4,778	0.25%
2022/06/27	0	0.00	10	29.87	29.80	-10	4,773	-0.21%
2022/06/24	1	29.80	5	29.55	29.80	-4	4,888	-0.08%
2022/06/23	0	0.00	10	29.10	28.90	-10	4,897	-0.20%
2022/06/22	7	28.49	0	0.00	28.45	7	5,049	0.14%
2022/06/21	27	28.35	39	28.54	28.75	-12	5,190	-0.23%
2022/06/20	2	27.55	0	0.00	27.20	2	5,300	0.04%
2022/06/17	5	28.00	0	0.00	28.30	5	5,413	0.09%
2022/06/16	6	29.20	0	0.00	28.60	6	5,606	0.11%
2022/06/15	39	29.32	44	29.40	29.35	-5	5,699	-0.09%
2022/06/14	2.1	28.05	0	0.00	28.90	2.1	5,669	0.04%
2022/06/09	1	29.80	0	30.90	29.65	1	6,019	0.02%
2022/06/08	0	0.00	6	29.97	29.70	-6	6,068	-0.10%
2022/06/01	0.1	29.50	3	29.52	29.45	-2.9	6,505	-0.04%
2022/05/31	3	29.20	0	0.00	29.15	3	6,659	0.05%
2022/05/30	0	0.00	1	29.35	29.40	-1	6,732	-0.01%
2022/05/27	0	0.00	1	28.95	28.90	-1	6,752	-0.01%
2022/05/26	16	28.72	0	0.00	28.55	16	6,779	0.24%
2022/05/23	0	0.00	1	29.40	28.80	-1	6,884	-0.01%
2022/05/20	3	30.05	0	0.00	29.40	3	6,919	0.04%
2022/05/19	1	29.15	1	29.45	29.60	0	6,804	0.00%
2022/05/18	2	29.23	1	29.15	29.45	1	6,814	0.01%
2022/05/17	0	0.00	14	28.22	28.50	-14	6,817	-0.21%
2022/05/16	1	27.55	0	0.00	27.35	1	6,873	0.01%
2022/05/12	0	26.90	0	0.00	26.55	0	6,994	0.00%
2022/05/11	0	0.00	1	27.35	27.25	-1	7,008	-0.01%
2022/05/10	1	26.60	0	0.00	27.45	1	7,051	0.01%
2022/05/09	14	27.59	1	27.35	27.15	13	7,221	0.18%
2022/05/06	2	28.85	0	0.00	28.70	2	7,247	0.03%
2022/05/05	0	0.00	2	29.70	29.75	-2	7,312	-0.03%
2022/04/29	0	0.00	4	29.30	28.95	-4	7,451	-0.05%
2022/04/28	7	28.99	3	29.18	28.85	4	7,530	0.05%
2022/04/25	3	29.35	4	29.50	29.20	-1	7,678	-0.01%
2022/04/22	1	31.00	0	0.00	31.05	1	7,645	0.01%
2022/04/20	2	32.28	0	0.00	32.30	2	7,785	0.03%
2022/04/19	0	0.00	1	32.10	32.05	-1	7,852	-0.01%
2022/04/18	1	31.60	0	0.00	31.30	1	8,049	0.01%
2022/04/15	11	32.18	0	0.00	31.90	11	8,136	0.14%
2022/04/14	1	32.50	1	32.30	32.30	0	8,330	0.00%
2022/04/13	1	32.50	1	32.85	32.85	0	8,546	0.00%
2022/04/11	0	0.00	8.4	33.73	32.70	-8.4	9,696	-0.09%
2022/04/08	0.2	34.50	1.1	34.18	34.15	-0.9	9,656	-0.01%
2022/04/07	21.2	35.85	6.1	35.72	34.05	15.1	9,718	0.15%
2022/04/06	2	35.25	2	35.90	35.70	0	9,652	0.00%
2022/03/31	15	36.00	14	35.56	35.50	1	11,313	0.01%
2022/03/30	8.1	35.90	8	35.86	35.95	0.1	12,911	0.00%
2022/03/29	11	35.94	11	36.16	34.90	0	13,307	0.00%
2022/03/28	0	0.00	5	35.05	35.55	-5	13,210	-0.04%
2022/03/25	2.1	36.30	4	35.84	35.60	-1.9	13,187	-0.01%
2022/03/24	3	35.70	0.1	35.75	35.50	2.9	13,079	0.02%
2022/03/23	5	35.75	1	35.95	35.35	4	13,109	0.03%
2022/03/22	0.1	35.40	1	35.65	35.70	-0.9	13,328	-0.01%
2022/03/21	2.6	35.22	10	35.30	35.10	-7.4	13,991	-0.05%
2022/03/18	0	0.00	11	34.48	34.35	-11	14,029	-0.08%
2022/03/17	2.4	33.54	2	33.78	33.75	0.4	14,278	0.00%
2022/03/16	4	33.24	8	33.52	32.95	-4	14,679	-0.03%
2022/03/15	11	33.59	0	0.00	32.85	11	14,651	0.08%
2022/03/14	2	34.35	7	33.37	33.45	-5	14,637	-0.03%
2022/03/11	1	34.80	20	34.75	34.75	-19	14,521	-0.13%
2022/03/10	1	34.40	12	34.97	34.35	-11	14,539	-0.08%
2022/03/09	5	33.66	3	33.75	34.00	2	14,477	0.01%
2022/03/08	1	32.10	0	0.00	32.15	1	14,571	0.01%
2022/03/07	1	33.00	0	0.00	33.00	1	14,967	0.01%
2022/03/03	16	34.43	5	34.25	34.25	11	15,121	0.07%
2022/03/02	1	33.35	0	0.00	33.60	1	15,242	0.01%
2022/03/01	0	34.05	2	33.88	33.85	-2	15,363	-0.01%
2022/02/25	0	0.00	3	33.50	33.25	-3	15,621	-0.02%
2022/02/24	0	0.00	9	33.72	33.30	-9	15,743	-0.06%
2022/02/23	7	34.63	2	34.30	34.60	5	15,845	0.03%
2022/02/22	0	0.00	2	34.55	34.20	-2	16,268	-0.01%
2022/02/21	1	35.20	1	35.20	35.20	0	16,631	0.00%
2022/02/16	0	0.00	6	34.82	34.85	-6	18,411	-0.03%
2022/02/15	1	34.50	3	34.23	33.90	-2	18,703	-0.01%
2022/02/14	6	33.63	5	33.80	33.60	1	19,805	0.01%
2022/02/11	3	34.40	0	0.00	34.50	3	21,027	0.01%
2022/02/10	1	35.00	0	0.00	34.80	1	21,483	0.00%
2022/02/09	0	0.00	2	35.10	35.10	-2	21,905	-0.01%
2022/02/07	7	33.65	11	33.22	33.95	-4	22,587	-0.02%
2022/01/26	0	32.10	3	32.00	31.95	-3	22,967	-0.01%
2022/01/25	1	32.25	1	32.40	32.10	0	23,820	0.00%
2022/01/24	0	0.00	5	32.70	32.80	-5	24,747	-0.02%
2022/01/21	4	33.38	2	33.33	33.40	2	26,168	0.01%
2022/01/20	1	34.05	0	0.00	34.10	1	27,583	0.00%
2022/01/19	11	34.35	10	34.58	34.10	1	28,672	0.00%
2022/01/18	3	34.55	8	34.13	34.10	-5	29,621	-0.02%
2022/01/17	1	34.30	0	0.00	34.60	1	29,597	0.00%
2022/01/14	4	33.25	0	0.00	33.55	4	29,550	0.01%
2022/01/13	0	0.00	7	33.96	34.00	-7	29,675	-0.02%
2022/01/12	0	0.00	7	34.30	34.30	-7	29,584	-0.02%
2022/01/11	8	34.72	9.2	34.80	34.50	-1.2	29,498	0.00%
2022/01/10	2	35.70	12	35.39	35.75	-10	29,286	-0.03%
2022/01/07	38	36.72	16	36.56	36.25	22	29,165	0.08%
2022/01/06	16.1	37.37	3	37.43	37.35	13.1	28,931	0.05%
2022/01/05	61.1	37.98	31	38.47	37.15	30.1	28,728	0.10%
2022/01/04	41	36.61	17	36.59	37.10	24	27,826	0.09%
2022/01/03	15	36.57	17	35.97	35.95	-2	27,520	-0.01%
2021/12/30	2	36.60	2	36.65	36.60	0	27,480	0.00%
2021/12/29	21	36.81	4	36.95	36.65	17	27,441	0.06%
2021/12/28	12	37.13	42	37.19	36.90	-30	27,314	-0.11%
2021/12/27	91	38.04	60.1	37.86	37.60	30.9	27,062	0.11%
2021/12/24	16	38.24	83	38.86	39.95	-67	26,024	-0.26%
2021/12/23	54	36.65	50	36.41	36.35	4	24,424	0.02%
2021/12/22	0	0.00	2	34.95	35.20	-2	24,030	-0.01%
2021/12/21	2	34.90	1	35.10	35.15	1	24,146	0.00%
2021/12/17	29	35.42	33	35.72	35.20	-4	24,494	-0.02%
2021/12/16	2	36.25	14	36.06	36.00	-12	25,278	-0.05%
2021/12/15	105	36.56	60	36.51	35.00	45	25,333	0.18%	大買/
2021/12/13	0.1	35.78	1	36.30	35.50	-0.9	24,521	0.00%
2021/12/10	2	35.93	4	35.74	36.00	-2	24,219	-0.01%
2021/12/09	0	0.00	1	34.15	34.00	-1	23,755	0.00%
2021/12/08	0	0.00	19	34.00	33.80	-19	23,674	-0.08%
2021/12/07	20	33.59	1	33.95	33.55	19	23,573	0.08%
2021/12/06	2	33.65	1	34.00	33.80	1	23,497	0.00%
2021/12/03	0	0.00	2	33.23	33.15	-2	23,397	-0.01%
2021/12/02	7	32.73	0	0.00	32.35	7	23,306	0.03%
2021/12/01	62	32.87	75	32.79	33.25	-13	23,147	-0.06%
2021/11/30	15	35.30	6	35.42	35.00	9	22,756	0.04%
2021/11/29	6	33.72	14	33.73	34.50	-8	22,557	-0.04%
2021/11/26	5	34.73	11	34.70	34.40	-6	22,383	-0.03%
2021/11/25	8	34.88	15	34.54	34.40	-7	22,180	-0.03%
2021/11/24	9	34.79	4	34.80	34.75	5	22,068	0.02%
2021/11/23	6	35.30	0	0.00	35.20	6	21,840	0.03%
2021/11/22	4	35.43	13	35.54	35.40	-9	21,725	-0.04%
2021/11/19	17	35.66	12	36.05	35.90	5	21,562	0.02%
2021/11/18	11	36.10	12	36.33	36.00	-1	21,120	0.00%
2021/11/17	44	38.06	27	38.35	37.30	17	20,685	0.08%
2021/11/16	9	36.83	5	36.82	37.25	4	19,849	0.02%
2021/11/15	19	37.81	19	37.98	37.25	0	19,423	0.00%
2021/11/12	15	35.70	11.6	35.78	35.85	3.4	18,705	0.02%
2021/11/11	67	37.89	70.1	37.73	36.25	-3.1	18,338	-0.02%
2021/11/10	17.6	37.43	14	37.01	37.10	3.6	17,216	0.02%
2021/11/09	17.1	35.27	19	35.17	34.90	-1.9	15,946	-0.01%
2021/11/08	4	34.61	3	34.10	34.70	1	15,597	0.01%
2021/11/05	7	33.73	8	34.01	34.25	-1	15,295	-0.01%
2021/11/04	15	34.26	2.1	34.14	34.40	12.9	14,950	0.09%
2021/11/03	3.1	33.34	0	0.00	33.30	3.1	14,421	0.02%
2021/11/02	17	34.96	55	33.81	33.10	-38	14,291	-0.27%
2021/11/01	14	35.93	12.3	35.93	36.30	1.7	13,606	0.01%
2021/10/29	55.3	34.13	77	33.99	34.60	-21.7	12,750	-0.17%
2021/10/28	73	32.18	32	32.11	32.20	41	11,254	0.36%
2021/10/27	28	30.36	45	31.06	31.95	-17	9,770	-0.17%
2021/10/26	38	30.14	114	29.73	29.05	-76	8,702	-0.87%	大賣/
2021/10/25	0	0.00	4	28.35	28.45	-4	7,660	-0.05%
2021/10/22	3	27.65	1	27.85	27.95	2	7,743	0.03%
2021/10/21	12	28.18	15	28.40	28.00	-3	8,139	-0.04%
2021/10/20	3	27.43	3	27.38	27.55	0	7,934	0.00%
2021/10/19	6	27.40	41	27.40	27.35	-35	7,935	-0.44%
2021/10/18	42	27.06	0	26.95	26.95	42	7,912	0.53%
2021/10/15	0	26.85	0	0.00	26.80	0	7,937	0.00%
2021/10/14	6	26.46	2	26.55	26.45	4	7,930	0.05%
2021/10/13	15	26.73	3	26.80	26.60	12	7,905	0.15%
2021/10/12	23	27.60	2	27.35	27.25	21	7,841	0.27%
2021/10/08	10	28.36	0	0.00	28.05	10	7,779	0.13%
2021/10/07	0	0.00	14	28.36	28.55	-14	7,768	-0.18%
2021/10/06	45	28.00	2	27.85	27.50	43	7,741	0.56%
2021/10/05	28	28.03	6	28.49	28.30	22	7,721	0.28%
2021/10/04	8	28.67	17	29.02	28.80	-9	7,622	-0.12%
2021/10/01	19	28.25	21	28.87	28.50	-2	7,383	-0.03%
2021/09/30	20	28.50	1	28.65	28.45	19	7,122	0.27%
2021/09/29	10	28.18	2	28.30	28.25	8	7,123	0.11%
2021/09/28	1	28.30	4	28.64	28.75	-3	7,226	-0.04%
2021/09/27	3	28.38	1	28.50	28.10	2	7,833	0.03%
2021/09/24	5	29.10	21	29.24	28.90	-16	8,042	-0.20%
2021/09/23	110	29.05	102	29.16	29.35	8	7,733	0.10%	大買/大賣/
2021/09/22	13	28.28	18	28.47	29.40	-5	6,798	-0.07%
2021/09/17	6	27.98	0	0.00	27.90	6	6,444	0.09%
2021/09/16	0	0.00	1	28.00	27.25	-1	6,417	-0.02%
2021/09/15	9	27.33	3	27.43	27.35	6	6,317	0.09%
2021/09/14	2	26.95	1	27.10	26.95	1	6,255	0.02%
2021/09/13	0	0.00	1	26.95	26.80	-1	6,254	-0.02%
2021/09/10	1	26.45	0	0.00	26.55	1	6,269	0.02%
2021/09/08	4	26.50	0	0.00	26.30	4	6,296	0.06%
2021/09/07	0	0.00	14	26.92	26.95	-14	6,297	-0.22%
2021/09/06	0	0.00	24	27.47	26.80	-24	6,296	-0.38%
2021/09/03	0	0.00	34	27.29	27.25	-34	6,211	-0.55%
2021/09/02	1	26.75	0	0.00	26.55	1	6,134	0.02%
2021/09/01	0	0.00	3	26.85	27.25	-3	6,095	-0.05%
2021/08/30	5	27.05	0	0.00	26.80	5	6,089	0.08%
2021/08/27	0	0.00	1	26.85	26.60	-1	6,056	-0.02%
2021/08/26	0	0.00	3	26.60	26.55	-3	6,004	-0.05%
2021/08/25	3	26.20	0	0.00	26.70	3	5,983	0.05%
2021/08/24	4	26.00	0	0.00	25.90	4	5,981	0.07%
2021/08/19	20	25.71	0	0.00	25.30	20	6,012	0.33%
2021/08/18	12	25.51	0	0.00	26.40	12	6,042	0.20%
2021/08/17	5	26.00	0	0.00	26.00	5	6,029	0.08%
2021/08/16	20	26.24	0	0.00	26.45	20	6,022	0.33%
2021/08/13	20	27.19	12	27.00	27.00	8	5,997	0.13%
2021/08/12	4	27.70	1	28.00	27.30	3	5,980	0.05%
2021/08/11	0	0.00	1	28.10	27.90	-1	5,844	-0.02%
2021/08/10	6	27.38	24	27.30	27.25	-18	5,705	-0.32%
2021/08/09	21	28.01	0	0.00	27.80	21	5,752	0.37%
2021/08/06	13	28.38	17	28.32	28.45	-4	5,749	-0.07%
2021/08/05	0	0.00	9	28.00	27.50	-9	5,460	-0.16%
2021/08/04	0	0.00	23	27.89	28.05	-23	5,397	-0.43%
2021/08/03	1	26.90	0	0.00	26.85	1	5,384	0.02%
2021/08/02	2	27.00	0	0.00	27.10	2	5,506	0.04%
2021/07/29	5	27.12	0	0.00	27.05	5	5,629	0.09%
2021/07/28	11	26.79	4	27.50	27.50	7	5,589	0.13%
2021/07/27	80	28.20	127	28.26	28.30	-47	5,543	-0.85%	大賣/
2021/07/26	2	26.70	2	26.70	26.80	0	5,184	0.00%
2021/07/22	7	26.12	2	26.18	26.10	5	5,367	0.09%
2021/07/21	7	26.04	0	0.00	25.90	7	5,396	0.13%
2021/07/20	11	26.50	0	0.00	26.45	11	5,393	0.20%
2021/07/19	0	0.00	20	26.95	26.95	-20	5,420	-0.37%
2021/07/16	2	26.85	0	0.00	26.85	2	5,517	0.04%
2021/07/14	15	26.67	2	26.50	26.50	13	5,657	0.23%
2021/07/13	0	0.00	17	27.70	27.15	-17	5,649	-0.30%
2021/07/09	15	26.78	0	0.00	26.85	15	5,555	0.27%
2021/07/08	10	27.40	23	27.40	27.25	-13	5,633	-0.23%
2021/07/07	2	27.70	3	27.50	27.35	-1	5,739	-0.02%
2021/07/06	11	28.09	2	28.35	27.90	9	5,753	0.16%
2021/07/05	57	29.31	60	28.94	28.85	-3	5,841	-0.05%
2021/07/02	24	28.24	43	28.87	28.90	-19	5,701	-0.33%
2021/07/01	19	27.28	24	27.40	27.50	-5	5,185	-0.10%
2021/06/29	10	25.95	0	0.00	25.85	10	5,802	0.17%
2021/06/28	12	26.30	0	0.00	26.25	12	5,815	0.21%
2021/06/25	2	27.25	29	27.66	27.70	-27	5,871	-0.46%
2021/06/24	6	27.28	11	27.30	27.15	-5	5,800	-0.09%
2021/06/22	3	26.95	0	0.00	26.80	3	5,881	0.05%
2021/06/21	1	26.60	0	0.00	26.55	1	5,896	0.02%
2021/06/18	4	27.00	1	27.00	27.00	3	5,929	0.05%
2021/06/16	4	27.36	28	27.29	27.15	-24	6,019	-0.40%
2021/06/11	1	27.00	0	0.00	26.85	1	6,058	0.02%
2021/06/09	0	0.00	2	26.90	26.60	-2	6,117	-0.03%
2021/06/08	2	26.60	1	26.65	26.55	1	6,165	0.02%
2021/06/07	3	25.98	0	0.00	26.50	3	6,237	0.05%
2021/06/04	6	26.43	0	0.00	26.30	6	6,241	0.10%
2021/06/01	0	0.00	1	26.65	26.65	-1	6,455	-0.02%
2021/05/31	0	0.00	10	26.55	26.40	-10	6,475	-0.15%
2021/05/28	0	0.00	2	26.40	26.35	-2	6,488	-0.03%
2021/05/27	3	25.50	0	0.00	26.10	3	6,493	0.05%
2021/05/25	14	25.91	0	0.00	25.75	14	6,504	0.22%
2021/05/21	3	25.50	6	25.57	25.50	-3	6,611	-0.05%
2021/05/20	2	25.20	0	0.00	25.15	2	6,854	0.03%
2021/05/19	2	25.05	1	24.95	25.05	1	6,914	0.01%
2021/05/18	5	24.65	0	0.00	24.80	5	6,952	0.07%
2021/05/17	0	0.00	1	22.70	23.00	-1	6,981	-0.01%
2021/05/14	2	25.10	0	0.00	24.80	2	6,950	0.03%
2021/05/13	11	24.63	0	0.00	25.05	11	7,022	0.16%
2021/05/12	11	25.93	2	26.05	25.45	9	6,988	0.13%
2021/05/11	20	27.08	0	0.00	26.55	20	6,855	0.29%
2021/05/10	6	28.68	0	0.00	28.25	6	6,814	0.09%
2021/05/07	5	28.95	0	0.00	28.95	5	6,742	0.07%
2021/05/06	6	28.95	5	29.20	29.05	1	6,726	0.01%
2021/05/05	2	27.18	0	0.00	27.20	2	6,620	0.03%
2021/05/04	17	27.38	0	0.00	27.20	17	6,710	0.25%
2021/05/03	8	28.76	0	0.00	28.50	8	6,635	0.12%
2021/04/29	3	29.72	0	0.00	29.45	3	6,620	0.05%
2021/04/28	0	0.00	5	29.80	29.90	-5	6,596	-0.08%
2021/04/23	1	29.00	0	0.00	29.05	1	6,574	0.02%
2021/04/22	5	29.46	4	29.00	29.05	1	6,618	0.02%
2021/04/21	12	30.27	1	30.15	29.95	11	6,558	0.17%
2021/04/20	0	0.00	1	29.55	29.65	-1	6,499	-0.02%
2021/04/19	16	29.49	0	0.00	29.45	16	6,594	0.24%
2021/04/16	1	29.25	0	0.00	29.25	1	6,646	0.02%
2021/04/14	8	28.50	1	28.95	28.95	7	7,744	0.09%
2021/04/13	2	29.45	2	29.35	29.25	0	7,860	0.00%
2021/04/09	1	30.25	10	30.53	30.10	-9	7,846	-0.11%
2021/04/08	4	31.00	5	31.10	30.95	-1	7,669	-0.01%
2021/04/07	8	31.18	6	31.34	31.30	2	7,565	0.03%
2021/04/06	13	31.22	28	31.23	31.35	-15	7,343	-0.20%
2021/04/01	13	29.82	66	29.74	29.90	-53	6,835	-0.78%
2021/03/31	0	0.00	10	28.95	28.95	-10	6,472	-0.15%
2021/03/30	1	29.15	2	29.25	29.15	-1	6,609	-0.02%
2021/03/29	0	0.00	1	28.60	28.65	-1	6,537	-0.02%
2021/03/25	1	29.00	8	28.94	28.70	-7	6,643	-0.11%
2021/03/23	2	28.75	1	29.00	28.75	1	6,679	0.01%
2021/03/19	0	0.00	20	28.80	28.90	-20	6,684	-0.30%
2021/03/17	0	0.00	22	28.69	28.65	-22	6,757	-0.33%
2021/03/16	11	28.45	19	28.37	28.40	-8	6,885	-0.12%
2021/03/15	21	28.40	1	28.35	28.35	20	6,999	0.29%
2021/03/12	20	28.55	9	28.83	28.55	11	7,075	0.16%
2021/03/11	21	28.54	0	0.00	28.70	21	7,383	0.28%
2021/03/09	16	28.50	0	0.00	28.60	16	7,626	0.21%
2021/03/05	4	28.90	1.2	29.12	29.30	2.8	7,831	0.04%
2021/03/04	6	28.51	0	0.00	28.75	6	7,950	0.08%
2021/03/03	1	28.50	0	0.00	28.75	1	8,118	0.01%
2021/03/02	3	29.03	0	0.00	28.90	3	8,466	0.04%
2021/02/26	3	29.00	3	29.10	29.30	0	9,090	0.00%
2021/02/25	13	29.30	0	0.00	29.40	13	9,524	0.14%
2021/02/24	22	29.73	10	29.35	29.30	12	9,629	0.12%
2021/02/23	4	29.66	6	29.67	29.70	-2	9,582	-0.02%
2021/02/22	5	30.20	24	30.20	30.10	-19	9,545	-0.20%
2021/02/18	0	0.00	2	29.20	29.15	-2	9,323	-0.02%
2021/02/17	1	28.55	0	0.00	28.95	1	9,339	0.01%
2021/02/04	3	29.18	2	29.18	29.10	1	9,358	0.01%
2021/02/02	0	0.00	2	28.00	28.20	-2	9,438	-0.02%
2021/02/01	7	27.44	0	0.00	27.90	7	9,682	0.07%
2021/01/28	5	28.70	0	0.00	28.80	5	9,829	0.05%
2021/01/27	0	0.00	5	29.00	29.15	-5	9,855	-0.05%
2021/01/26	13	29.32	1	29.25	28.85	12	9,887	0.12%
2021/01/25	2	28.33	0	0.00	28.40	2	9,849	0.02%
2021/01/21	1	28.50	1	27.95	27.95	0	9,941	0.00%
2021/01/20	10	28.43	1	28.25	28.20	9	10,007	0.09%
2021/01/15	6	28.88	0	0.00	28.80	6	10,122	0.06%
2021/01/14	1	29.20	1	29.40	29.55	0	10,154	0.00%
2021/01/13	1	29.05	0	0.00	29.05	1	10,198	0.01%
2021/01/12	23	28.98	0	0.00	29.00	23	10,221	0.23%
2021/01/11	1	29.65	2	29.60	29.65	-1	10,156	-0.01%
2021/01/08	4	30.36	1	30.15	30.20	3	10,271	0.03%
2021/01/07	52	30.94	60	31.12	31.25	-8	10,264	-0.08%
2021/01/06	2	29.55	10	29.95	29.45	-8	10,401	-0.08%
2021/01/05	7	29.57	7	29.70	29.50	0	10,848	0.00%
2021/01/04	8	29.47	14	29.40	29.30	-6	10,806	-0.06%
2020/12/31	0	0.00	10	29.20	28.95	-10	10,719	-0.09%
2020/12/30	4	29.05	0	0.00	29.00	4	10,720	0.04%
2020/12/29	0	0.00	7	29.00	28.85	-7	10,861	-0.06%
2020/12/25	0	0.00	1	29.05	28.85	-1	10,741	-0.01%
2020/12/24	5	29.07	0	0.00	29.05	5	10,699	0.05%
2020/12/22	12	27.84	3	28.05	27.80	9	10,587	0.09%
2020/12/21	2	27.55	0	0.00	28.20	2	10,567	0.02%
2020/12/18	7	28.00	1	27.95	28.00	6	10,552	0.06%
2020/12/17	3	28.33	0	0.00	28.30	3	10,550	0.03%
2020/12/15	3	28.10	5	28.15	28.05	-2	10,752	-0.02%
2020/12/14	7	28.62	0	0.00	28.75	7	10,775	0.06%
2020/12/11	3	28.98	1	28.55	28.55	2	10,797	0.02%
2020/12/09	2	29.60	11	29.80	29.45	-9	10,678	-0.08%
2020/12/08	3	29.73	2	29.90	29.65	1	10,686	0.01%
2020/12/07	15	30.19	10	30.00	30.10	5	10,646	0.05%
2020/12/04	1	29.50	0	0.00	29.55	1	10,389	0.01%
2020/12/03	0	0.00	5	29.51	29.65	-5	10,475	-0.05%
2020/12/02	3	29.50	11	29.63	29.35	-8	10,456	-0.08%
2020/12/01	1	29.60	4	29.26	29.25	-3	10,437	-0.03%
2020/11/30	0	0.00	2	29.45	29.55	-2	10,438	-0.02%
2020/11/26	33	28.93	48	28.70	28.60	-15	10,410	-0.14%
2020/11/25	23	28.77	81	28.81	28.70	-58	10,293	-0.56%
2020/11/24	10	28.25	13	27.55	28.00	-3	9,916	-0.03%
2020/11/23	33	26.90	2	27.00	27.05	31	10,531	0.29%
2020/11/18	1	26.45	1	26.35	26.40	0	12,277	0.00%
2020/11/17	2	26.40	10.3	26.35	26.30	-8.3	12,330	-0.07%
2020/11/16	6	26.50	0	0.00	26.50	6	12,539	0.05%
2020/11/13	0	0.00	8	26.75	26.70	-8	12,918	-0.06%
2020/11/12	3	26.83	0	0.00	26.70	3	12,992	0.02%
2020/11/11	10	26.75	1	26.85	27.00	9	13,063	0.07%
2020/11/10	8	26.66	0	0.00	26.60	8	13,212	0.06%
2020/11/09	11	27.60	16	27.49	27.25	-5	13,237	-0.04%
2020/11/05	4	27.31	13	27.32	27.05	-9	13,502	-0.07%
2020/10/28	6	26.99	5	26.80	26.80	1	14,356	0.01%
2020/10/26	0	0.00	2	27.18	27.00	-2	14,253	-0.01%
2020/10/23	0	0.00	15	27.01	26.80	-15	14,219	-0.11%
2020/10/22	1	27.05	0	0.00	26.65	1	14,153	0.01%
2020/10/20	3	26.50	0	0.00	26.55	3	14,113	0.02%
2020/10/16	0	0.00	18	27.00	26.30	-18	14,211	-0.13%
2020/10/15	5	27.29	3	26.95	26.70	2	14,127	0.01%
2020/10/14	12.1	27.63	27	27.66	27.35	-14.9	13,843	-0.11%
2020/10/13	26	26.57	118	26.06	26.85	-92	13,162	-0.70%	大賣/
2020/10/08	0	0.00	3	25.20	25.15	-3	13,148	-0.02%
2020/10/06	1	25.15	12	25.09	25.20	-11	13,424	-0.08%
2020/09/29	5	23.80	0	0.00	23.85	5	13,506	0.04%
2020/09/28	3	23.80	0	0.00	24.00	3	13,556	0.02%
2020/09/25	5	23.50	0	0.00	23.30	5	13,669	0.04%
2020/09/24	12	24.05	0	0.00	24.05	12	13,606	0.09%
2020/09/23	9	24.70	5	24.60	24.65	4	13,637	0.03%
2020/09/22	80	25.00	5	24.95	24.90	75	13,792	0.54%
2020/09/21	7	26.17	36	26.05	25.55	-29	13,707	-0.21%
2020/09/18	0	0.00	25	25.88	25.85	-25	13,614	-0.18%
2020/09/17	0	0.00	90	25.59	25.40	-90	13,518	-0.67%
2020/09/16	7	25.34	15	25.28	25.15	-8	13,427	-0.06%
2020/09/15	0	0.00	15	25.13	25.35	-15	13,387	-0.11%
2020/09/11	50	24.70	15	24.70	24.30	35	13,291	0.26%
2020/09/10	20	25.05	0	0.00	25.05	20	13,146	0.15%
2020/09/09	80	25.13	2	25.35	25.30	78	13,065	0.60%
2020/09/08	11	25.85	21	25.91	25.65	-10	12,970	-0.08%
2020/09/07	11	25.91	42	25.77	25.60	-31	12,800	-0.24%
2020/09/04	30	24.90	0	0.00	25.40	30	12,613	0.24%
2020/09/03	10	25.30	0	0.00	25.30	10	12,470	0.08%
2020/09/02	10	25.50	1	25.55	25.50	9	12,328	0.07%
2020/09/01	4	25.35	162	25.29	25.25	-158	12,153	-1.30%	大賣/鉅額交易
2020/08/31	1	25.85	20	26.00	25.85	-19	11,924	-0.16%
2020/08/28	0	0.00	8	26.20	26.20	-8	11,663	-0.07%
2020/08/27	81	26.73	204	26.45	26.30	-123	11,390	-1.08%	大賣/鉅額交易
2020/08/26	3	25.62	2	25.73	25.65	1	10,297	0.01%
2020/08/25	17	26.02	98	25.60	26.40	-81	9,697	-0.84%
2020/08/24	23	24.38	63	24.58	24.95	-40	8,780	-0.46%
2020/08/21	3	24.05	2	23.80	24.00	1	8,376	0.01%
2020/08/20	33	23.34	29	23.03	23.40	4	8,269	0.05%
2020/08/19	28	25.33	54	25.66	25.45	-26	7,991	-0.33%
2020/08/18	0	0.00	10	24.81	24.80	-10	7,530	-0.13%
2020/08/17	0	0.00	10	24.75	24.70	-10	7,421	-0.13%
2020/08/14	0	0.00	3	24.50	24.85	-3	7,251	-0.04%
2020/08/13	51	24.05	6	24.00	24.00	45	7,003	0.64%
2020/08/12	16	24.48	3	24.35	24.55	13	6,865	0.19%
2020/08/11	36	24.76	2	24.85	24.80	34	6,718	0.51%
2020/08/10	17	24.95	54	24.34	25.30	-37	6,250	-0.59%
2020/08/06	0	0.00	29	23.07	23.10	-29	5,373	-0.54%
2020/08/05	73	23.26	4	23.29	23.30	69	5,299	1.30%
2020/08/04	114	23.30	24	23.67	23.30	90	5,214	1.73%	大買/
2020/08/03	40	23.18	59	23.15	23.20	-19	5,131	-0.37%
2020/07/30	0	0.00	204	22.37	22.70	-204	4,934	-4.13%	大賣/鉅額交易
2020/07/29	0	0.00	10	22.70	22.75	-10	4,872	-0.21%
2020/07/28	2	21.85	0	0.00	21.60	2	4,798	0.04%
2020/07/27	1	21.95	0	0.00	21.90	1	4,777	0.02%
2020/07/24	3	22.80	0	0.00	22.35	3	4,727	0.06%
2020/07/23	13	23.00	0	0.00	22.95	13	4,609	0.28%
2020/07/22	17	22.64	0	0.00	23.25	17	4,529	0.38%
2020/07/21	2	22.55	5	23.10	22.40	-3	4,421	-0.07%
2020/07/20	12	22.89	0	0.00	22.65	12	4,303	0.28%
2020/07/17	0	0.00	1	22.70	23.15	-1	4,216	-0.02%
2020/07/16	70	23.41	11	23.26	23.60	59	3,989	1.48%
2020/07/15	154	22.37	53	22.77	22.70	101	3,602	2.80%	大買/鉅額交易
2020/07/14	26	21.38	76	21.83	22.30	-50	3,287	-1.52%
2020/07/13	21	21.40	16	21.10	21.10	5	3,001	0.17%
2020/07/10	92	21.24	3	20.92	21.10	89	2,971	2.99%
2020/07/09	0	0.00	48	20.88	20.70	-48	2,861	-1.68%
2020/07/07	48	20.62	0	0.00	20.65	48	2,813	1.71%
2020/07/06	152	20.80	0	0.00	20.55	152	2,786	5.46%	大買/鉅額交易
2020/07/03	60	20.40	0	0.00	20.50	60	2,673	2.24%
2020/07/02	2	20.58	0	0.00	20.55	2	2,662	0.08%
2020/07/01	1	20.70	8	20.77	21.00	-7	2,564	-0.27%
2020/06/29	2	19.55	0	0.00	19.55	2	2,360	0.08%
2020/06/24	1	20.90	2	20.93	20.95	-1	2,304	-0.04%
2020/06/18	1	20.55	0	0.00	20.65	1	2,366	0.04%
2020/06/11	2	20.90	0	0.00	20.50	2	2,549	0.08%
2020/06/09	2	20.95	0	0.00	20.90	2	2,625	0.08%
2020/06/05	1	20.90	5	20.95	20.95	-4	2,688	-0.15%
2020/06/04	2	20.90	10	20.95	20.95	-8	2,737	-0.29%
2020/06/03	1	20.80	0	0.00	20.80	1	2,785	0.04%
2020/06/02	2	20.65	0	0.00	20.60	2	2,799	0.07%
2020/06/01	1	20.65	1	20.60	20.65	0	2,800	0.00%
2020/05/29	2	20.58	1	20.50	20.40	1	2,810	0.04%
2020/05/26	2	20.50	0	0.00	20.40	2	2,887	0.07%
2020/05/21	0	0.00	10	20.60	20.65	-10	2,951	-0.34%
2020/05/20	0	0.00	1	20.55	20.50	-1	2,976	-0.03%
2020/05/19	2	20.33	0	0.00	20.55	2	3,059	0.07%
2020/05/18	1	19.70	0	0.00	19.70	1	3,072	0.03%
2020/05/13	1	20.50	0	0.00	20.55	1	3,186	0.03%
2020/05/12	10	20.45	0	0.00	20.50	10	3,246	0.31%
2020/05/08	6	20.49	2	20.50	20.40	4	3,271	0.12%
2020/04/30	0	0.00	6	20.78	20.90	-6	3,364	-0.18%
2020/04/27	0	0.00	2	20.20	20.20	-2	3,585	-0.06%
2020/04/24	2	20.20	0	0.00	20.10	2	3,622	0.06%
2020/04/20	5	19.85	0	0.00	19.80	5	3,824	0.13%
2020/04/16	0	0.00	1	20.00	20.00	-1	3,918	-0.03%
2020/04/09	1	19.00	3	19.60	19.10	-2	3,886	-0.05%
2020/04/08	0	0.00	10	19.20	19.25	-10	3,879	-0.26%
2020/03/31	6	18.25	0	0.00	17.95	6	3,977	0.15%
2020/03/27	5	18.50	19	18.71	18.20	-14	4,021	-0.35%
2020/03/25	1	17.70	2	17.65	17.70	-1	3,884	-0.03%
2020/03/19	1	15.65	0	0.00	15.35	1	3,869	0.03%
2020/03/18	39	17.44	0	0.00	17.00	39	3,824	1.02%
2020/03/17	10	17.30	0	0.00	17.40	10	3,870	0.26%
2020/03/16	30	18.87	0	0.00	18.25	30	3,862	0.78%
2020/03/13	17	18.25	2	18.90	18.80	15	3,864	0.39%
2020/03/12	15	20.13	0	0.00	19.90	15	3,867	0.39%
2020/03/11	0	0.00	4	21.86	21.30	-4	3,829	-0.10%
2020/03/10	3	21.35	3	21.95	21.85	0	3,833	0.00%
2020/03/09	6	22.17	0	0.00	22.05	6	3,775	0.16%
2020/02/24	0	0.00	10	24.00	24.05	-10	4,155	-0.24%
2020/02/20	0	0.00	2	24.60	24.50	-2	4,153	-0.05%
2020/02/19	2	24.43	0	0.00	24.35	2	4,138	0.05%
2020/02/17	0	0.00	2	24.15	24.05	-2	4,607	-0.04%
2020/02/11	11	23.05	1	23.00	23.10	10	4,486	0.22%
2020/02/06	1	23.20	38	23.30	23.35	-37	4,491	-0.82%
2020/02/03	2	21.70	10	21.97	22.50	-8	4,378	-0.18%
2020/01/31	7	22.85	0	0.00	23.30	7	4,319	0.16%
2020/01/30	3	22.92	0	0.00	22.85	3	4,275	0.07%
2020/01/20	0	0.00	2	25.33	25.35	-2	4,161	-0.05%
2020/01/14	12	25.02	2	25.05	25.00	10	4,057	0.25%
2020/01/13	0	0.00	3	24.45	24.85	-3	3,956	-0.08%
2020/01/10	1	24.05	1	24.05	24.10	0	3,839	0.00%
2020/01/08	10	23.63	0	0.00	23.60	10	3,819	0.26%
2020/01/06	2	24.08	16	24.18	23.95	-14	3,775	-0.37%
2020/01/03	5	24.45	1	24.20	24.25	4	3,793	0.11%
2019/12/30	2	24.35	0	0.00	24.50	2	3,801	0.05%
2019/12/27	0	0.00	10	24.15	24.20	-10	3,679	-0.27%
2019/12/26	0	0.00	5	24.10	24.05	-5	3,664	-0.14%
2019/12/24	1	23.95	2	24.13	23.95	-1	3,652	-0.03%
2019/12/20	1	23.90	1	23.95	23.80	0	3,629	0.00%
2019/12/13	5	23.70	0	0.00	23.60	5	3,609	0.14%
2019/12/12	0	0.00	20	23.95	23.95	-20	3,564	-0.56%
2019/12/11	0	0.00	1	24.20	24.20	-1	3,511	-0.03%
2019/12/09	1	23.85	3	24.03	23.90	-2	3,438	-0.06%
2019/12/06	0	0.00	5	23.80	23.70	-5	3,371	-0.15%
2019/12/05	1	23.80	1	23.60	23.60	0	3,373	0.00%
2019/12/04	3	23.50	0	0.00	23.55	3	3,393	0.09%
2019/12/03	0	0.00	13	23.55	23.55	-13	3,520	-0.37%
2019/12/02	3	23.37	0	0.00	23.50	3	3,554	0.08%
2019/11/29	3	23.53	0	0.00	23.60	3	3,547	0.08%
2019/11/28	2	23.90	0	0.00	23.90	2	3,500	0.06%
2019/11/27	8	24.53	5	24.31	24.35	3	3,552	0.08%
2019/11/26	0	0.00	1	24.00	24.00	-1	3,402	-0.03%
2019/11/25	0	0.00	2	23.73	23.70	-2	3,296	-0.06%
2019/11/22	6	23.23	2	23.33	23.40	4	3,240	0.12%
2019/11/19	3	23.12	2	23.25	23.35	1	3,395	0.03%
2019/11/15	1	23.40	9	23.43	23.25	-8	3,352	-0.24%
2019/11/14	26	22.97	4	23.13	22.95	22	3,139	0.70%
2019/11/12	0	0.00	10	21.95	21.85	-10	2,892	-0.35%
2019/11/11	18	21.75	0	0.00	21.60	18	2,949	0.61%
2019/11/07	10	22.45	0	0.00	22.55	10	3,148	0.32%
2019/11/06	0	0.00	1	22.65	22.55	-1	3,240	-0.03%
2019/11/04	0	0.00	17	22.61	22.65	-17	3,244	-0.52%
2019/10/29	0	0.00	5	22.35	22.25	-5	3,367	-0.15%
2019/10/25	1	22.60	1	22.50	22.50	0	3,564	0.00%
2019/10/24	1	22.45	1	22.35	22.35	0	3,504	0.00%
2019/10/23	0	0.00	10	22.20	22.20	-10	3,511	-0.28%
2019/10/18	5	21.90	0	0.00	22.20	5	3,477	0.14%
2019/10/17	2	21.90	0	0.00	21.90	2	3,474	0.06%
2019/10/16	10	21.90	0	0.00	21.75	10	3,478	0.29%
2019/10/15	5	22.00	0	0.00	21.95	5	3,474	0.14%
2019/10/14	0	0.00	5	22.05	22.05	-5	3,471	-0.14%
2019/10/09	5	22.00	0	0.00	22.00	5	3,465	0.14%
2019/10/08	15	22.09	5	22.00	22.00	10	3,443	0.29%
2019/10/04	1	21.60	1	21.45	21.45	0	3,337	0.00%
2019/10/03	1	21.50	1	21.45	21.50	0	3,442	0.00%
2019/10/01	1	21.45	10	21.50	21.50	-9	3,465	-0.26%
2019/09/27	1	21.45	0	0.00	21.30	1	3,464	0.03%
2019/09/25	8	22.05	0	0.00	22.05	8	3,440	0.23%
2019/09/20	12	22.35	0	0.00	22.35	12	3,437	0.35%
2019/09/19	20	22.30	0	0.00	22.30	20	3,406	0.59%
2019/09/18	5	22.00	5	21.90	22.00	0	3,392	0.00%
2019/09/16	2	22.00	0	0.00	21.95	2	3,446	0.06%
2019/09/12	1	22.20	6	22.20	22.25	-5	3,604	-0.14%
2019/09/05	4	23.00	1	22.95	22.95	3	3,455	0.09%
2019/08/30	1	22.15	0	0.00	22.15	1	3,245	0.03%
2019/08/23	2	22.50	2	22.25	22.05	0	3,080	0.00%
2019/08/16	15	22.85	0	0.00	22.85	15	2,745	0.55%
2019/08/12	3	23.47	0	0.00	23.55	3	2,551	0.12%
2019/08/08	1	22.75	20	22.88	22.75	-19	2,376	-0.80%
2019/08/07	10	22.35	0	0.00	22.25	10	2,279	0.44%
2019/08/06	1	21.00	0	0.00	21.90	1	2,291	0.04%
2019/08/02	3	22.02	0	0.00	21.90	3	2,278	0.13%
2019/07/31	8	22.31	4	22.20	22.70	4	2,251	0.18%
2019/07/30	21	22.64	4	22.58	22.50	17	2,184	0.78%
2019/07/26	0	0.00	3	21.65	21.75	-3	2,077	-0.14%
2019/07/18	1	21.25	0	0.00	21.05	1	2,247	0.04%
2019/07/15	5	21.50	1	21.40	21.45	4	2,511	0.16%
2019/07/12	0	0.00	1	21.45	21.45	-1	2,581	-0.04%
2019/07/10	0	0.00	10	21.00	21.10	-10	2,754	-0.36%
2019/07/09	13	21.25	0	0.00	21.15	13	2,893	0.45%
2019/07/03	0	0.00	1	20.65	20.65	-1	3,321	-0.03%
2019/06/21	3	20.68	2	20.70	20.45	1	3,496	0.03%
2019/06/20	5	21.38	3	21.25	21.10	2	3,487	0.06%
2019/06/18	2	19.50	0	0.00	19.50	2	3,596	0.06%
2019/06/17	1	19.60	0	0.00	19.50	1	3,694	0.03%
2019/06/11	0	0.00	1	19.70	19.70	-1	3,809	-0.03%
2019/06/10	2	19.43	1	19.60	19.40	1	3,857	0.03%
2019/05/31	1	19.65	0	0.00	19.70	1	4,548	0.02%
2019/05/30	0	0.00	4	19.33	19.30	-4	4,622	-0.09%
2019/05/29	1	18.70	0	0.00	18.95	1	5,010	0.02%
2019/05/28	3	19.10	0	0.00	18.55	3	5,140	0.06%
2019/05/20	1	19.25	0	0.00	19.40	1	5,301	0.02%
2019/05/17	1	19.30	3	19.40	19.30	-2	5,307	-0.04%
2019/05/16	0	0.00	41	20.05	19.85	-41	5,331	-0.77%
2019/05/15	3	20.25	0	0.00	20.05	3	5,351	0.06%
2019/05/10	0	0.00	1	21.10	20.60	-1	5,498	-0.02%
2019/05/09	1	21.00	0	0.00	20.85	1	5,609	0.02%
2019/05/08	1	21.70	0	0.00	21.85	1	5,716	0.02%
2019/05/06	0	0.00	1	22.75	22.00	-1	5,720	-0.02%
2019/05/03	20	23.10	0	0.00	22.80	20	5,639	0.35%
2019/04/26	0	0.00	20	22.50	22.25	-20	5,475	-0.37%
2019/04/25	21	22.91	0	0.00	22.75	21	5,471	0.38%
2019/04/22	1	23.00	13	22.77	22.90	-12	5,439	-0.22%
2019/04/18	7	22.63	1	22.50	22.00	6	5,233	0.11%
2019/04/16	35	22.66	1	22.50	22.45	34	5,118	0.66%
2019/04/15	0	0.00	2	22.25	22.50	-2	4,977	-0.04%
2019/04/12	0	0.00	10	21.85	21.80	-10	4,825	-0.21%
2019/04/11	2	21.85	0	0.00	21.65	2	4,799	0.04%
2019/04/10	30	22.15	86	22.35	22.10	-56	4,723	-1.19%
2019/04/09	4	21.73	22	21.57	21.80	-18	4,415	-0.41%
2019/04/08	59	20.91	0	0.00	20.95	59	4,251	1.39%
2019/04/01	3	20.88	16	20.65	20.55	-13	4,156	-0.31%
2019/03/29	10	20.83	10	20.75	20.85	0	4,083	0.00%
2019/03/28	16	20.92	0	0.00	20.90	16	4,051	0.39%
2019/03/25	0	0.00	16	20.81	20.85	-16	4,020	-0.40%
2019/03/22	20	21.22	17	21.52	21.20	3	4,000	0.07%
2019/03/21	16	21.64	10	21.70	21.70	6	3,969	0.15%
2019/03/20	17	20.95	20	20.95	21.50	-3	4,124	-0.07%
2019/03/19	1	21.20	0	0.00	21.20	1	4,092	0.02%
2019/03/18	0	0.00	5	21.25	21.15	-5	4,062	-0.12%
2019/03/12	0	0.00	14	21.38	21.30	-14	4,033	-0.35%
2019/03/11	34	21.10	16	21.35	21.15	18	4,010	0.45%
2019/03/08	15	22.35	1	22.35	22.60	14	3,818	0.37%
2019/03/07	0	0.00	11	22.04	22.05	-11	3,709	-0.30%
2019/03/06	1	22.40	0	0.00	22.30	1	3,621	0.03%
2019/03/05	2	22.43	1	22.05	22.10	1	3,530	0.03%
2019/03/04	9	22.30	3	22.60	23.00	6	3,385	0.18%
2019/02/27	0	0.00	15	21.33	21.50	-15	2,983	-0.50%
2019/02/26	0	0.00	2	21.05	21.00	-2	2,851	-0.07%
2019/02/22	2	20.90	0	0.00	21.00	2	2,895	0.07%
2019/02/21	0	0.00	3	20.85	21.10	-3	2,876	-0.10%
2019/02/20	0	0.00	3	21.05	20.90	-3	2,815	-0.11%
2019/02/14	0	0.00	2	20.80	20.80	-2	2,685	-0.07%
2019/02/13	0	0.00	5	20.90	20.75	-5	2,648	-0.19%
2019/02/12	2	20.75	0	0.00	20.65	2	2,545	0.08%
2019/01/29	5	19.80	1	19.90	20.00	4	2,272	0.18%
2019/01/21	0	0.00	2	19.35	19.25	-2	2,152	-0.09%
2019/01/18	1	19.40	0	0.00	19.40	1	2,150	0.05%
2019/01/16	0	0.00	2	19.80	19.95	-2	2,122	-0.09%
2019/01/11	1	19.50	0	0.00	19.45	1	1,970	0.05%
2018/12/25	1	19.00	0	0.00	18.95	1	2,007	0.05%
2018/12/24	1	19.20	0	0.00	19.30	1	2,010	0.05%
2018/12/21	1	19.05	0	0.00	19.20	1	2,030	0.05%
2018/12/20	1	19.00	0	0.00	19.00	1	2,036	0.05%
2018/12/19	11	19.41	10	19.45	19.30	1	2,027	0.05%
2018/12/18	0	0.00	2	19.70	19.50	-2	2,063	-0.10%
2018/12/17	10	20.40	0	0.00	20.10	10	2,122	0.47%
2018/12/14	0	0.00	10	20.25	20.40	-10	2,118	-0.47%
2018/12/13	12	20.83	5	20.82	20.70	7	2,079	0.34%
2018/12/05	1	19.10	1	19.10	19.40	0	1,700	0.00%
2018/12/04	2	19.65	8	19.68	19.60	-6	1,677	-0.36%
2018/12/03	1	19.25	3	19.50	19.50	-2	1,569	-0.13%
2018/11/28	0	0.00	3	18.50	18.55	-3	1,505	-0.20%
2018/11/23	3	18.20	0	0.00	18.15	3	1,547	0.19%
2018/11/21	6	18.33	7	18.55	18.65	-1	1,603	-0.06%
2018/11/20	2	18.15	0	0.00	18.25	2	1,547	0.13%
2018/11/14	1	18.00	2	18.15	18.25	-1	1,579	-0.06%
2018/11/13	3	17.83	0	0.00	17.85	3	1,596	0.19%
2018/11/12	2	18.20	0	0.00	18.25	2	1,598	0.13%
2018/11/09	2	18.35	0	0.00	18.40	2	1,599	0.13%
2018/11/08	2	18.55	5	18.55	18.60	-3	1,608	-0.19%
2018/11/07	2	18.50	2	18.55	18.50	0	1,607	0.00%
2018/11/05	1	18.50	0	0.00	18.50	1	1,640	0.06%
2018/11/02	34	18.48	32	19.00	18.70	2	1,744	0.11%
2018/11/01	0	0.00	4	17.95	18.00	-4	1,653	-0.24%
2018/10/31	4	17.65	0	0.00	17.75	4	1,664	0.24%
2018/10/18	2	18.20	0	0.00	18.30	2	1,678	0.12%
2018/10/16	0	0.00	4	18.65	18.35	-4	1,688	-0.24%
2018/10/11	7	17.99	0	0.00	17.95	7	1,648	0.42%
2018/10/09	4	19.60	0	0.00	19.65	4	1,587	0.25%
2018/09/26	0	0.00	1	20.65	20.65	-1	1,506	-0.07%
2018/09/25	10	20.90	10	21.05	20.80	0	1,503	0.00%
2018/09/21	2	20.80	3	20.78	20.70	-1	1,480	-0.07%
2018/09/20	4	20.13	0	0.00	19.95	4	1,382	0.29%
2018/09/17	6	20.54	19	20.56	20.55	-13	1,352	-0.96%
2018/09/10	3	19.82	0	0.00	19.55	3	1,254	0.24%
2018/09/06	2	19.90	0	0.00	19.95	2	1,223	0.16%
2018/09/05	2	20.00	9	20.00	20.00	-7	1,234	-0.57%
2018/09/03	0	0.00	1	20.10	20.00	-1	1,288	-0.08%
2018/08/31	1	19.90	0	0.00	20.25	1	1,281	0.08%
2018/08/21	6	20.15	0	0.00	20.30	6	1,236	0.49%
2018/08/20	0	0.00	3	20.25	20.05	-3	1,226	-0.24%
2018/08/17	2	19.90	0	0.00	19.95	2	1,258	0.16%
2018/08/16	2	19.75	0	0.00	19.80	2	1,238	0.16%
2018/08/07	0	0.00	20	19.90	20.00	-20	1,049	-1.91%
2018/07/30	0	0.00	1	19.40	19.35	-1	1,065	-0.09%
2018/07/18	2	18.50	0	0.00	18.60	2	1,096	0.18%
2018/07/16	4	18.50	0	0.00	18.50	4	1,110	0.36%
2018/07/13	0	0.00	2	18.50	18.50	-2	1,176	-0.17%
2018/07/09	2	18.10	0	0.00	18.00	2	1,220	0.16%
2018/07/06	0	0.00	2	18.10	18.15	-2	1,211	-0.17%
2018/07/03	0	0.00	1	19.00	18.90	-1	1,196	-0.08%
2018/06/29	0	0.00	2	18.93	18.95	-2	1,164	-0.17%
2018/06/28	0	0.00	4	18.70	18.80	-4	1,166	-0.34%
2018/06/27	1	18.95	0	0.00	18.70	1	1,163	0.09%
2018/06/25	2	19.10	0	0.00	19.00	2	1,155	0.17%
2018/06/22	0	0.00	1	19.30	19.20	-1	1,160	-0.09%
2018/06/19	1	19.40	0	0.00	19.30	1	1,162	0.09%
2018/06/15	2	19.40	0	0.00	19.70	2	1,161	0.17%
2018/06/14	10	19.45	0	0.00	19.35	10	1,148	0.87%
2018/06/13	10	19.65	0	0.00	19.60	10	1,145	0.87%
2018/06/11	0	0.00	12	19.58	19.50	-12	1,088	-1.10%
2018/06/07	2	19.70	0	0.00	19.40	2	1,126	0.18%
2018/06/05	3	19.30	0	0.00	19.30	3	1,046	0.29%
2018/06/01	0	0.00	2	19.35	19.30	-2	1,075	-0.19%
2018/05/31	0	0.00	1	19.50	19.50	-1	1,087	-0.09%
2018/05/28	2	19.00	0	0.00	19.10	2	1,109	0.18%
2018/05/25	0	0.00	48	19.28	19.25	-48	1,114	-4.31%
2018/05/24	0	0.00	4	18.80	18.80	-4	1,065	-0.38%
2018/05/21	0	0.00	1	18.70	18.85	-1	1,103	-0.09%
2018/05/16	1	18.50	0	0.00	18.45	1	1,154	0.09%
2018/05/15	11	18.50	0	0.00	18.55	11	1,178	0.93%
2018/05/14	10	18.60	0	0.00	18.60	10	1,234	0.81%
2018/05/09	0	0.00	11	19.00	18.90	-11	1,248	-0.88%
2018/05/08	0	0.00	1	18.70	18.65	-1	1,256	-0.08%
2018/05/07	2	18.68	1	18.65	18.55	1	1,264	0.08%
2018/05/04	15	18.56	0	0.00	18.50	15	1,300	1.15%
2018/05/03	10	18.80	0	0.00	18.80	10	1,532	0.65%
2018/05/02	1	19.00	10	19.05	19.10	-9	1,634	-0.55%
2018/04/30	20	18.95	1	19.00	19.00	19	1,638	1.16%
2018/04/25	0	0.00	1	19.15	19.15	-1	1,676	-0.06%
2018/04/24	10	19.30	0	0.00	19.25	10	1,738	0.58%
2018/04/09	1	20.70	0	0.00	20.65	1	2,039	0.05%
2018/03/29	1	20.55	0	0.00	20.55	1	2,042	0.05%
2018/03/21	10	21.20	0	0.00	21.15	10	2,024	0.49%
2018/03/19	0	0.00	5	21.54	21.45	-5	2,019	-0.25%
2018/03/16	0	0.00	10	21.50	21.55	-10	2,017	-0.50%
2018/03/15	2	21.60	0	0.00	21.60	2	2,010	0.10%
2018/03/01	0	0.00	1	21.70	21.70	-1	1,996	-0.05%
2018/02/27	0	0.00	20	21.40	21.45	-20	1,977	-1.01%
2018/02/06	1	21.40	0	0.00	21.10	1	1,976	0.05%
2018/02/01	1	22.85	0	0.00	22.70	1	1,937	0.05%
2018/01/29	10	23.20	0	0.00	23.25	10	1,906	0.52%
2018/01/26	0	0.00	10	23.95	23.45	-10	1,867	-0.54%
2018/01/25	1	23.50	3	23.40	23.00	-2	1,626	-0.12%
2018/01/24	1	22.50	2	22.65	22.50	-1	1,515	-0.07%
2018/01/22	1	22.75	31	22.70	22.55	-30	1,510	-1.99%
2018/01/19	46	22.60	10	22.60	22.60	36	1,511	2.38%
2018/01/18	5	23.01	0	0.00	22.90	5	1,485	0.34%
2018/01/17	105	23.40	7	23.36	23.40	98	1,425	6.88%	大買/
2018/01/16	10	22.50	10	22.00	22.75	0	1,154	0.00%