正隆 (1904)-元大-新莊券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.40
漲跌
▲0.55
漲幅
+1.91%
成交量
1,432張
產業
上市造紙類股
645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

正隆 (1904)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	10	29.25	0	0.00	29.40	10	890	1.12%
2024/04/26	0	28.95	1	28.85	28.85	-1	874	-0.11%
2024/04/25	0	0.00	1	29.05	29.00	-1	871	-0.11%
2024/04/23	0	0.00	1	29.60	29.20	-1	878	-0.11%
2024/04/22	1	28.80	3	28.89	29.10	-2	868	-0.24%
2024/04/19	1.2	28.36	2	28.80	28.20	-0.9	844	-0.10%
2024/04/18	0.2	28.65	8	28.44	28.60	-7.8	825	-0.95%
2024/04/17	1.1	28.41	0.1	28.60	28.40	1	821	0.13%
2024/04/16	1.1	28.41	1	28.45	28.35	0.1	821	0.01%
2024/04/15	0	29.00	0	0.00	29.00	0	789	0.00%
2024/04/11	1.2	29.16	0	0.00	29.05	1.2	784	0.15%
2024/04/10	4	29.36	0	0.00	29.30	4	780	0.51%
2024/04/09	0	29.00	1	29.20	29.20	-1	769	-0.13%
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/03	0.1	28.94	0	29.00	28.85	0.1	783	0.01%
2024/04/01	0	0.00	3	28.97	29.10	-3	718	-0.42%
2024/03/29	0	29.05	0	0.00	29.00	0	714	0.00%
2024/03/28	0	29.25	0.4	29.30	29.30	-0.4	705	-0.05%
2024/03/27	0	0.00	1	29.30	29.25	-1	700	-0.14%
2024/03/26	1	29.10	0	29.05	29.00	1	691	0.15%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	0	0.00	1	29.20	29.25	-1	735	-0.14%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.95	2	29.05	28.95	-2	756	-0.26%
2024/03/18	0	28.98	0	0.00	28.85	0	754	0.00%
2024/03/14	2	28.80	0	0.00	28.85	2	762	0.26%
2024/03/13	1	28.75	0	0.00	28.85	1	762	0.13%
2024/03/11	0	28.73	0	0.00	28.55	0	750	0.00%
2024/03/08	2	28.48	0	0.00	28.55	2	750	0.27%
2024/03/07	0	28.95	2.3	28.82	28.70	-2.3	762	-0.31%
2024/03/04	2	29.37	0	0.00	29.05	2	760	0.26%
2024/02/29	5	29.00	0	0.00	29.00	5	756	0.66%
2024/02/27	0	29.00	0	0.00	28.85	0	755	0.00%
2024/02/26	0	29.05	0	0.00	29.00	0	757	0.00%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/20	0	0.00	1	29.20	29.10	-1	777	-0.13%
2024/02/19	0	0.00	1	29.40	29.35	-1	788	-0.13%
2024/02/16	4	28.95	2	28.95	29.20	2	825	0.24%
2024/02/15	0	28.90	0	0.00	28.80	0	821	0.00%
2024/02/05	0	28.90	0	0.00	28.75	0	817	0.00%
2024/02/02	0	0.00	0	28.95	28.85	0	818	0.00%
2024/01/30	1	28.85	0	0.00	28.85	1	811	0.12%
2024/01/29	0	0.00	0	29.00	29.05	0	814	0.00%
2024/01/25	1	29.00	0	0.00	28.95	1	819	0.12%
2024/01/23	0	28.93	0	0.00	28.80	0	824	0.00%
2024/01/22	0	28.75	1	28.75	28.75	-1	824	-0.12%
2024/01/19	0	28.75	0	0.00	28.65	0	823	0.00%
2024/01/17	1	28.70	0	0.00	28.85	1	830	0.12%
2024/01/10	5.2	29.08	0	0.00	29.10	5.2	922	0.56%
2024/01/09	1	29.25	0	0.00	29.25	1	932	0.11%
2024/01/08	0	29.65	0	0.00	29.40	0	993	0.00%
2024/01/04	2	29.25	0	29.35	29.25	2	1,039	0.19%
2024/01/03	8	29.24	0	0.00	29.25	8	1,064	0.75%
2023/12/28	1	29.85	0	0.00	29.90	1	1,049	0.10%
2023/12/27	0	0.00	8	29.84	29.90	-8	1,065	-0.75%
2023/12/26	0	0.00	5	29.55	29.70	-5	1,080	-0.46%
2023/12/22	0	29.95	5	29.90	29.80	-5	1,140	-0.44%
2023/12/21	0	0.00	1.3	30.08	29.95	-1.3	1,152	-0.11%
2023/12/19	1	29.80	0	0.00	29.70	1	1,173	0.09%
2023/12/18	0	0.00	1	30.50	30.25	-1	1,193	-0.08%
2023/12/15	5	30.12	2	30.10	30.10	3	1,167	0.26%
2023/12/11	0	0.00	3	30.20	30.15	-3	1,184	-0.25%
2023/12/04	0	0.00	2	29.90	30.10	-2	1,259	-0.16%
2023/11/30	2	29.75	0	0.00	29.75	2	1,250	0.16%
2023/11/29	1	29.60	0	0.00	29.75	1	1,271	0.08%
2023/11/28	10	29.65	0	0.00	29.60	10	1,294	0.77%
2023/11/22	0	0.00	3	29.75	29.45	-3	1,468	-0.20%
2023/11/21	0.1	29.75	5	29.60	29.85	-4.9	1,471	-0.33%
2023/11/20	0	29.80	0.1	29.65	29.55	-0.1	1,497	-0.01%
2023/11/15	0	0.00	42.1	29.16	29.70	-42.1	1,549	-2.72%
2023/11/14	1	28.95	0	0.00	29.00	1	1,557	0.06%
2023/11/13	3	28.90	1	28.95	28.95	2	1,587	0.13%
2023/11/10	21	28.99	18	28.90	28.90	3	1,615	0.19%
2023/11/09	15	28.81	0	0.00	28.85	15	1,627	0.92%
2023/11/06	1	28.90	0	0.00	28.80	1	1,859	0.05%
2023/11/03	0	0.00	0	28.65	28.60	0	1,894	0.00%
2023/11/02	0	0.00	0	28.40	28.35	0	1,958	0.00%
2023/11/01	1	28.30	35.1	28.23	28.30	-34.1	2,108	-1.61%
2023/10/26	2	28.63	0	28.65	28.55	2	2,586	0.08%
2023/10/25	1	28.85	2	28.95	28.65	-1	2,870	-0.03%
2023/10/24	3	29.00	0	0.00	28.85	3	3,296	0.09%
2023/10/23	3	28.75	0	0.00	28.70	3	3,337	0.09%
2023/10/19	7	28.63	0	0.00	28.40	7	3,462	0.20%
2023/10/18	0.1	28.50	7	29.10	29.10	-6.9	3,477	-0.20%
2023/10/17	1.1	28.50	0	0.00	28.45	1.1	3,449	0.03%
2023/10/16	28	28.90	5.2	29.17	28.65	22.8	3,463	0.66%
2023/10/13	68	28.95	53	28.43	28.50	15	3,441	0.44%
2023/10/11	1	28.30	0	0.00	28.35	1	3,460	0.03%
2023/10/06	0	0.00	3	28.35	28.75	-3	3,496	-0.09%
2023/10/05	3	28.45	0	0.00	28.45	3	3,507	0.09%
2023/10/04	0	28.45	0	0.00	28.40	0	3,529	0.00%
2023/10/03	0.2	28.55	0	0.00	28.55	0.2	3,573	0.01%
2023/09/28	0	0.00	1	28.70	28.65	-1	3,764	-0.03%
2023/09/26	0	28.35	3	28.35	28.30	-3	3,857	-0.08%
2023/09/25	3	28.53	2	28.75	28.60	1	3,952	0.03%
2023/09/21	1	28.15	3	28.25	28.10	-2	4,143	-0.05%
2023/09/20	1	28.25	27	28.30	28.40	-26	4,184	-0.62%
2023/09/19	0	0.00	0	28.45	28.40	0	4,374	0.00%
2023/09/18	0	28.45	0	0.00	28.45	0	4,875	0.00%
2023/09/15	5	28.28	21	28.28	28.20	-16	4,950	-0.32%
2023/09/14	7	28.45	0	0.00	28.40	7	4,951	0.14%
2023/09/13	3	28.30	0	0.00	28.45	3	4,960	0.06%
2023/09/12	3	28.20	0	0.00	28.25	3	4,996	0.06%
2023/09/11	3	27.77	10	27.75	28.00	-7	5,018	-0.14%
2023/09/08	2.1	28.10	1	28.00	28.05	1.1	5,045	0.02%
2023/09/07	3	28.13	26	28.10	28.15	-23	5,102	-0.45%
2023/09/06	20	28.33	0	0.00	28.15	20	5,151	0.39%
2023/09/05	46	28.67	32	28.57	28.50	14	5,189	0.27%
2023/09/04	0	0.00	32	28.53	28.70	-32	5,251	-0.61%
2023/09/01	11	28.52	0	0.00	28.55	11	5,273	0.21%
2023/08/31	48	28.62	11	28.55	28.55	37	5,389	0.69%
2023/08/30	1	27.85	104	27.89	28.00	-103	5,419	-1.90%	大賣/鉅額交易
2023/08/29	4	27.63	3	27.80	27.85	1	5,593	0.02%
2023/08/28	14.1	27.50	2	27.50	27.50	12.1	5,850	0.21%
2023/08/25	4.1	27.88	10	27.95	27.95	-5.9	5,804	-0.10%
2023/08/24	20	28.00	0	0.00	27.85	20	5,797	0.34%
2023/08/23	18	27.96	0	0.00	28.10	18	5,797	0.31%
2023/08/22	15.1	28.19	0	0.00	28.05	15.1	5,809	0.26%
2023/08/18	82	28.40	1	28.35	28.35	81	5,850	1.38%
2023/08/17	2	28.80	0	0.00	28.80	2	5,935	0.03%
2023/08/16	16	28.73	7	28.90	28.90	9	5,938	0.15%
2023/08/15	27	29.40	27.1	29.23	29.10	-0.1	5,950	0.00%
2023/08/14	40.1	29.32	84	29.19	29.00	-44	6,008	-0.73%
2023/08/11	11	29.99	175	30.02	30.00	-164	6,008	-2.73%	大賣/鉅額交易
2023/08/10	104.1	30.95	161	31.35	30.45	-56.9	5,968	-0.95%	大買/大賣/
2023/08/09	64.1	32.33	65	32.26	32.45	-0.9	5,861	-0.02%
2023/08/08	40	32.95	13	32.95	32.70	27	5,843	0.46%
2023/08/07	66	33.53	11	33.66	33.45	55	5,843	0.94%
2023/08/04	14	34.39	4	34.45	34.40	10	5,757	0.17%
2023/08/02	35	34.19	67	34.57	34.00	-32	5,938	-0.54%
2023/08/01	33	34.15	1	33.75	33.90	32	5,847	0.55%
2023/07/31	21	34.31	80	34.72	34.55	-59	5,939	-0.99%
2023/07/28	74.2	34.54	36.1	34.62	34.10	38.1	6,126	0.62%
2023/07/27	27	34.99	102	35.10	35.00	-75	5,983	-1.25%	大賣/
2023/07/26	17	33.04	16	33.26	33.15	1	5,634	0.02%
2023/07/25	30.2	32.87	0	0.00	32.70	30.2	5,643	0.54%
2023/07/24	5	32.29	14	33.01	32.75	-9	5,693	-0.16%
2023/07/21	0	0.00	7	32.57	32.25	-7	5,906	-0.12%
2023/07/20	12	32.42	0	0.00	32.80	12	6,338	0.19%
2023/07/19	0.7	32.10	2	32.15	31.90	-1.3	6,847	-0.02%
2023/07/18	4	32.26	2	32.30	32.05	2	7,263	0.03%
2023/07/17	1	32.45	30.6	32.68	32.75	-29.6	7,430	-0.40%
2023/07/14	2	32.45	0	0.00	32.40	2	7,402	0.03%
2023/07/13	5.1	32.11	0	0.00	31.90	5.1	7,373	0.07%
2023/07/12	0	0.00	0.4	32.75	32.55	-0.4	7,311	-0.01%
2023/07/11	4	32.70	1.2	32.76	32.80	2.8	7,286	0.04%
2023/07/10	1.5	32.83	30.1	33.10	32.80	-28.6	7,266	-0.39%
2023/07/07	17.1	33.26	2.1	33.26	33.30	15	7,228	0.21%
2023/07/06	43	34.11	16.2	34.25	34.00	26.8	7,151	0.38%
2023/07/05	10	34.03	6	34.47	34.05	4	7,034	0.06%
2023/07/04	22.2	33.78	2	33.95	33.80	20.2	6,972	0.29%
2023/07/03	53.4	34.10	1	34.26	34.20	52.3	6,895	0.76%
2023/06/30	5	33.69	21	34.05	34.05	-16	6,789	-0.24%
2023/06/29	8.1	33.91	20.5	34.18	34.25	-12.4	6,717	-0.19%
2023/06/28	8	33.34	1	33.40	33.15	7	6,563	0.11%
2023/06/27	13.5	34.04	11	33.99	33.80	2.5	6,491	0.04%
2023/06/26	28	34.63	62.2	34.49	34.75	-34.2	6,287	-0.54%
2023/06/21	4.5	33.25	41	33.25	33.30	-36.5	5,768	-0.63%
2023/06/20	1.1	32.64	1	32.80	32.60	0.1	5,679	0.00%
2023/06/19	6	32.54	0	0.00	32.55	6	5,652	0.11%
2023/06/16	2.2	32.40	0	32.40	32.35	2.2	5,636	0.04%
2023/06/15	9	32.14	0	0.00	32.30	9	5,582	0.16%
2023/06/14	12	32.68	0	0.00	32.55	12	5,558	0.22%
2023/06/13	28	32.79	9	32.79	32.90	19	5,535	0.34%
2023/06/12	49.1	33.34	0	0.00	33.20	49.1	5,483	0.90%
2023/06/09	7	33.52	0	0.00	33.80	7	5,424	0.13%
2023/06/08	11	33.31	0.5	33.20	33.25	10.5	5,374	0.20%
2023/06/07	19	33.60	0	0.00	33.80	19	5,307	0.36%
2023/06/06	14	33.75	2	34.30	33.55	12	5,261	0.23%
2023/06/05	27	33.80	31.2	33.82	33.75	-4.2	5,124	-0.08%
2023/06/02	49	33.47	25.3	33.51	33.25	23.7	5,014	0.47%
2023/06/01	26	33.34	53.2	33.49	33.50	-27.2	4,830	-0.56%
2023/05/31	0	0.00	1	31.85	31.75	-1	4,534	-0.02%
2023/05/30	0.2	31.88	0	31.95	31.75	0.2	4,521	0.00%
2023/05/29	1	31.90	12.1	31.89	31.95	-11.1	4,522	-0.24%
2023/05/26	21.2	31.66	6	31.50	31.60	15.2	4,497	0.34%
2023/05/25	19	32.28	0	0.00	32.20	19	4,449	0.43%
2023/05/24	1	32.45	11	32.65	32.45	-10	4,428	-0.23%
2023/05/23	6	32.48	37	32.53	32.60	-31	4,365	-0.71%
2023/05/22	7	31.21	3	31.10	31.75	4	4,229	0.09%
2023/05/19	13.1	31.55	12	31.47	31.35	1	4,193	0.02%
2023/05/18	6.3	31.94	26.8	31.97	31.85	-20.6	4,149	-0.50%
2023/05/17	7	31.73	10	31.88	31.80	-3	4,074	-0.07%
2023/05/16	1	31.65	0.1	31.55	31.70	0.9	4,032	0.02%
2023/05/15	1	31.45	53	31.59	31.45	-52	4,024	-1.29%
2023/05/12	35	31.88	21	31.86	32.05	14	4,013	0.35%
2023/05/11	35	31.88	21	31.86	31.75	14	4,001	0.35%
2023/05/10	9.1	32.49	10	32.81	32.40	-0.9	3,948	-0.02%
2023/05/09	28.4	34.08	38.4	33.75	33.20	-10	3,911	-0.26%
2023/05/08	7.3	33.46	5	33.47	33.50	2.3	3,665	0.06%
2023/05/05	4	33.36	11	33.75	33.10	-7	3,594	-0.19%
2023/05/04	14	33.20	41	33.25	33.65	-27	3,437	-0.79%
2023/05/03	17	32.24	13	32.61	32.10	4	3,116	0.13%
2023/05/02	7	31.72	18.5	31.79	32.00	-11.5	2,986	-0.38%
2023/04/28	8.1	31.39	8	31.36	31.30	0.1	2,919	0.00%
2023/04/27	31	31.28	9	31.40	31.35	22	2,866	0.77%
2023/04/26	43.2	32.16	18.1	32.22	32.00	25.1	2,767	0.91%
2023/04/25	36	32.09	38.2	32.59	32.35	-2.2	2,461	-0.09%
2023/04/24	24.4	31.99	84	32.07	32.50	-59.7	2,003	-2.98%
2023/04/21	101	30.91	99.5	31.24	30.40	1.5	1,446	0.10%	大買/
2023/04/20	76	29.95	69.1	29.65	29.45	6.9	1,034	0.66%
2023/04/19	0	28.40	2	28.50	28.40	-2	843	-0.24%
2023/04/17	0.2	28.85	0	0.00	28.95	0.2	856	0.03%
2023/04/14	0	28.85	1	28.85	28.85	-1	860	-0.12%
2023/04/13	1	28.70	0	0.00	28.75	1	854	0.12%
2023/04/12	1	28.70	0	0.00	28.80	1	846	0.12%
2023/04/11	0	0.00	1	28.50	28.60	-1	834	-0.12%
2023/04/10	1	28.65	0.2	28.68	28.45	0.8	832	0.10%
2023/04/07	5	28.39	0	28.45	28.75	5	801	0.62%
2023/04/06	1.1	28.58	1.5	28.47	28.60	-0.4	789	-0.05%
2023/03/31	9.1	28.13	0	0.00	28.25	9.1	778	1.17%
2023/03/30	3	28.02	0	0.00	28.10	3	777	0.39%
2023/03/29	0	28.48	0	0.00	28.25	0	776	0.00%
2023/03/28	0.2	28.40	0	0.00	28.30	0.2	779	0.03%
2023/03/27	0	28.51	0	0.00	28.20	0	780	0.00%
2023/03/24	6	27.98	0	0.00	28.00	6	798	0.75%
2023/03/23	0	28.05	0	0.00	28.00	0	797	0.00%
2023/03/22	0	28.04	0	0.00	27.85	0	796	0.00%
2023/03/21	7	27.74	0	0.00	27.80	7	794	0.88%
2023/03/20	3	27.28	0	0.00	27.45	3	791	0.38%
2023/03/17	2.1	27.24	0	0.00	27.15	2.1	786	0.26%
2023/03/16	3	27.77	0	0.00	27.60	3	751	0.40%
2023/03/15	4	28.60	0	0.00	28.40	4	733	0.55%
2023/03/14	0	28.80	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.90	0	0.00	28.80	0	755	0.00%
2023/03/10	0.3	28.93	0	0.00	28.85	0.3	753	0.04%
2023/03/09	0	29.19	1	29.05	29.05	-1	766	-0.13%
2023/03/08	0	29.15	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.10	0	0.00	29.00	0	773	0.00%
2023/03/06	0	0.00	2	28.85	28.80	-2	767	-0.26%
2023/03/02	0	28.78	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.78	0	0.00	28.70	0	774	0.00%
2023/02/23	1	28.65	0	0.00	28.60	1	778	0.13%
2023/02/21	0	28.75	0	0.00	28.70	0	800	0.00%
2023/02/20	0	28.80	0	0.00	28.65	0	811	0.00%
2023/02/17	3	28.47	0.1	28.80	28.60	2.9	821	0.35%
2023/02/15	0	0.00	3	28.60	28.45	-3	842	-0.36%
2023/02/14	0	28.75	0	0.00	28.65	0	845	0.00%
2023/02/13	1	28.35	0	0.00	28.55	1	847	0.12%
2023/02/09	5	29.12	0	0.00	29.00	5	836	0.60%
2023/02/08	0	29.05	0	0.00	29.05	0	821	0.00%
2023/02/07	0	0.00	0.2	29.00	29.10	-0.2	808	-0.03%
2023/02/06	1	28.55	0	0.00	28.60	1	785	0.13%
2023/02/03	1	28.70	0	28.85	29.05	1	782	0.13%
2023/02/02	0	29.05	0	0.00	29.00	0	773	0.00%
2023/02/01	2	28.70	1	29.20	28.85	1	763	0.13%
2023/01/31	0.1	28.95	1.2	29.08	29.10	-1.1	757	-0.15%
2023/01/30	0	0.00	3	28.83	28.85	-3	744	-0.40%
2023/01/17	0	0.00	1	28.40	28.50	-1	730	-0.14%
2023/01/13	1	28.20	0	0.00	28.25	1	719	0.14%
2023/01/11	0	0.00	4	28.25	28.30	-4	725	-0.55%
2023/01/10	0.2	28.42	2	28.25	28.40	-1.8	724	-0.25%
2023/01/09	0	0.00	1	27.90	27.95	-1	693	-0.14%
2023/01/06	0.1	27.80	1	27.60	27.60	-0.9	688	-0.13%
2023/01/04	0.1	27.50	0	0.00	27.60	0.1	692	0.01%
2023/01/03	2	27.30	0	0.00	27.35	2	700	0.29%
2022/12/28	0	0.00	5	27.30	27.20	-5	703	-0.71%
2022/12/21	0	27.35	1	27.25	27.15	-1	726	-0.14%
2022/12/20	0	27.45	0	0.00	27.35	0	724	0.00%
2022/12/19	0	27.55	0	0.00	27.40	0	731	0.00%
2022/12/16	1	27.30	0	0.00	27.30	1	729	0.14%
2022/12/08	2	27.55	0	0.00	27.70	2	725	0.28%
2022/12/07	0	27.65	3	27.85	27.85	-3	729	-0.41%
2022/12/06	2	27.60	0	0.00	27.45	2	734	0.27%
2022/12/05	1	27.85	0	0.00	27.90	1	732	0.14%
2022/12/01	0	0.00	1	27.45	27.50	-1	726	-0.14%
2022/11/30	0	0.00	1	27.30	27.15	-1	719	-0.14%
2022/11/28	0	27.20	0	0.00	27.20	0	717	0.00%
2022/11/18	0	0.00	12	27.11	27.15	-12	729	-1.64%
2022/11/16	1	26.85	0	0.00	26.80	1	732	0.14%
2022/11/15	1	27.15	1	27.15	27.35	0	828	0.00%
2022/11/14	1	27.15	0	0.00	27.15	1	826	0.12%
2022/11/07	0	26.60	0	0.00	26.95	0	833	0.00%
2022/11/04	0	26.35	0	0.00	26.45	0	843	0.00%
2022/11/03	0	0.00	8	26.20	26.15	-8	855	-0.94%
2022/11/02	5	26.35	0	0.00	26.35	5	853	0.59%
2022/10/28	0.5	26.10	0	0.00	26.00	0.5	842	0.06%
2022/10/26	0	25.75	0	0.00	25.65	0	835	0.00%
2022/10/24	0	0.00	1	25.75	25.70	-1	849	-0.12%
2022/10/20	0	0.00	0	25.60	25.75	0	857	0.00%
2022/10/19	0	0.00	4	25.80	25.80	-4	860	-0.47%
2022/10/17	15	25.65	0	0.00	25.95	15	894	1.68%
2022/10/13	0.7	25.50	0	0.00	25.25	0.7	910	0.08%
2022/10/11	0.2	26.10	19	26.10	25.90	-18.8	932	-2.02%
2022/10/05	0	0.00	1	26.80	26.75	-1	957	-0.10%
2022/10/03	0	26.55	0	0.00	26.45	0	983	0.00%
2022/09/28	0.5	26.25	0	0.00	26.15	0.5	1,029	0.05%
2022/09/26	0.5	26.60	0	0.00	26.45	0.5	1,059	0.05%
2022/09/22	0.4	27.10	1	26.95	26.90	-0.6	1,134	-0.05%
2022/09/21	0	27.50	0	0.00	27.20	0	1,177	0.00%
2022/09/20	0.3	27.30	0	0.00	27.25	0.3	1,249	0.02%
2022/09/16	5.2	27.36	4	27.54	27.35	1.2	1,338	0.09%
2022/09/15	0.5	27.80	2	27.70	27.60	-1.5	1,337	-0.11%
2022/09/13	0	0.00	0.1	27.50	27.70	-0.1	1,418	-0.01%
2022/09/12	0	0.00	0.9	27.37	27.25	-0.9	1,433	-0.06%
2022/09/08	0	0.00	3	26.90	27.00	-3	1,456	-0.21%
2022/09/07	0	0.00	1	26.85	26.75	-1	1,486	-0.07%
2022/09/06	1	27.10	2.7	27.07	27.10	-1.7	1,506	-0.11%
2022/09/05	1	27.50	2	27.60	27.25	-1	1,519	-0.07%
2022/09/02	0	0.00	1	27.83	27.70	-1	1,526	-0.07%
2022/09/01	4	27.89	0	0.00	27.90	4	1,531	0.26%
2022/08/31	0	28.20	0	0.00	28.30	0	1,541	0.00%
2022/08/30	1	28.00	0	0.00	27.95	1	1,543	0.06%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.07%
2022/08/26	0	0.00	1	28.25	28.30	-1	1,549	-0.06%
2022/08/25	1	28.25	0	0.00	28.20	1	1,550	0.06%
2022/08/24	1	28.20	0	0.00	28.15	1	1,566	0.06%
2022/08/23	5	28.15	45	28.25	28.20	-40	1,591	-2.51%
2022/08/22	62	29.14	13	29.27	28.70	49	1,614	3.03%
2022/08/19	0	0.00	2	28.38	28.50	-2	1,561	-0.13%
2022/08/18	0	0.00	1	28.25	28.20	-1	1,592	-0.06%
2022/08/17	1	28.10	1	28.20	28.20	0	1,663	0.00%
2022/08/16	1	28.30	2	28.35	28.15	-1	1,683	-0.06%
2022/08/15	1	27.85	2	27.88	28.15	-1	1,686	-0.06%
2022/08/12	0.1	27.65	0	0.00	27.60	0.1	1,707	0.01%
2022/08/10	0.1	27.40	0	0.00	27.35	0.1	1,812	0.01%
2022/08/05	0.1	26.90	0	0.00	26.90	0.1	1,874	0.00%
2022/08/04	4.3	26.49	2	26.60	26.65	2.3	1,938	0.12%
2022/08/03	1.7	26.93	0	0.00	26.90	1.7	1,973	0.08%
2022/08/01	13.2	27.01	0	0.00	27.10	13.2	2,045	0.64%
2022/07/29	0	27.00	3	26.90	27.10	-3	2,062	-0.15%
2022/07/28	1	27.00	5	26.95	26.90	-4	2,066	-0.19%
2022/07/26	0	0.00	1	27.10	27.10	-1	2,232	-0.04%
2022/07/25	2	26.50	2	26.70	26.70	0	2,228	0.00%
2022/07/22	0	0.00	2	26.95	26.85	-2	2,230	-0.09%
2022/07/21	0	26.50	0	0.00	26.45	0	2,235	0.00%
2022/07/20	2	26.45	0	0.00	26.35	2	2,232	0.09%
2022/07/19	1	26.20	3.2	26.30	26.35	-2.2	2,237	-0.10%
2022/07/15	0.2	25.45	1.5	25.43	25.45	-1.3	2,229	-0.06%
2022/07/14	0.4	25.87	0	0.00	25.90	0.4	2,230	0.02%
2022/07/13	18	25.75	0	0.00	25.80	18	2,232	0.81%
2022/07/12	0.5	25.55	0	0.00	25.45	0.5	2,224	0.02%
2022/07/11	0	25.90	18	25.80	25.90	-18	2,211	-0.81%
2022/07/08	7	25.76	0	0.00	25.75	7	2,211	0.32%
2022/07/06	18.6	25.74	0	0.00	25.70	18.6	2,192	0.85%
2022/07/05	0	0.00	17	25.54	25.95	-17	2,181	-0.78%
2022/07/04	0	25.30	9	25.48	25.35	-9	2,161	-0.41%
2022/07/01	17.4	25.54	17	25.21	25.20	0.4	2,163	0.02%
2022/06/30	18	25.97	12	25.60	26.05	6	2,149	0.28%
2022/06/29	12.2	26.68	5	26.70	26.55	7.2	2,118	0.34%
2022/06/28	9	27.62	0	0.00	27.15	9	2,088	0.43%
2022/06/27	6	29.95	0	0.00	29.95	6	2,026	0.30%
2022/06/23	5	29.75	2	29.50	29.65	3	1,984	0.15%
2022/06/21	5	29.95	2	30.08	29.95	3	1,965	0.15%
2022/06/20	0	0.00	3	30.30	29.90	-3	1,925	-0.16%
2022/06/17	0	0.00	3	30.18	30.30	-3	1,901	-0.16%
2022/06/16	5	30.08	2	30.50	30.00	3	1,884	0.16%
2022/06/15	1	29.60	0	0.00	30.05	1	1,870	0.05%
2022/06/14	0	0.00	0	29.80	29.60	0	1,862	0.00%
2022/06/13	5	29.55	1	29.55	29.55	4	1,862	0.22%
2022/06/10	5	30.15	0	0.00	30.15	5	1,860	0.27%
2022/06/09	0	0.00	3	30.20	30.20	-3	1,857	-0.16%
2022/06/07	10	29.94	0	0.00	29.95	10	1,851	0.54%
2022/06/02	2	30.00	0	0.00	30.00	2	1,886	0.11%
2022/06/01	3	29.97	1	30.00	30.00	2	1,905	0.10%
2022/05/31	5	30.00	1	30.05	30.00	4	1,889	0.21%
2022/05/30	5	30.05	2	29.95	30.05	3	1,865	0.16%
2022/05/27	13	29.52	5	29.50	29.55	8	1,831	0.44%
2022/05/25	2.2	29.30	0	0.00	29.40	2.2	1,775	0.12%
2022/05/24	0.3	29.95	1	30.00	29.95	-0.7	1,731	-0.04%
2022/05/23	2	30.00	0	0.00	30.10	2	1,712	0.12%
2022/05/20	0	29.85	0	0.00	29.95	0	1,721	0.00%
2022/05/19	18.3	29.46	0	0.00	29.60	18.3	1,700	1.08%
2022/05/18	1	30.30	0	0.00	30.40	1	1,637	0.06%
2022/05/17	0.1	30.40	1	30.15	30.20	-0.9	1,611	-0.06%
2022/05/16	7	30.21	0	0.00	30.15	7	1,613	0.43%
2022/05/12	41.3	30.83	0	0.00	30.40	41.3	1,621	2.55%
2022/05/11	26	31.75	0.1	31.95	31.85	25.9	1,591	1.63%
2022/05/10	0	0.00	0.4	32.70	32.50	-0.4	1,614	-0.03%
2022/05/09	1.3	32.54	0	0.00	32.75	1.3	1,608	0.08%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	6	33.63	0	0.00	33.60	6	1,617	0.37%
2022/05/03	62	34.19	2	34.58	33.70	60	1,594	3.76%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	5	33.35	0	0.00	33.50	5	1,476	0.34%
2022/04/27	26	33.41	1	33.40	33.40	25	1,473	1.70%
2022/04/26	1	34.35	0	0.00	34.10	1	1,452	0.07%
2022/04/25	1	34.60	46.4	34.38	34.25	-45.4	1,466	-3.09%
2022/04/22	0	0.00	1	34.85	34.95	-1	1,466	-0.07%
2022/04/21	1	34.80	0	0.00	34.65	1	1,488	0.07%
2022/04/20	0	34.70	6	34.70	34.45	-6	1,545	-0.39%
2022/04/19	0	0.00	9	34.52	34.50	-9	1,548	-0.58%
2022/04/18	2	34.43	19	34.37	34.40	-17	1,559	-1.09%
2022/04/15	0	34.50	4	34.53	34.65	-4	1,599	-0.25%
2022/04/14	0	0.00	2	34.60	34.65	-2	1,636	-0.12%
2022/04/13	0.1	34.45	0	0.00	34.40	0.1	1,681	0.00%
2022/04/12	0	34.20	4.2	34.11	34.15	-4.2	1,742	-0.24%
2022/04/11	1	34.10	0	0.00	34.10	1	1,781	0.06%
2022/04/08	10	34.52	1	34.55	34.50	9	1,793	0.50%
2022/04/07	1	34.60	16	34.74	34.60	-15	1,808	-0.83%
2022/04/06	0	0.00	5.3	34.76	34.90	-5.3	1,813	-0.29%
2022/04/01	1	34.70	7	34.51	34.60	-6	1,846	-0.32%
2022/03/31	0	0.00	8	34.75	35.00	-8	1,948	-0.41%
2022/03/30	0	0.00	3	34.45	34.70	-3	2,111	-0.14%
2022/03/29	1.1	34.42	9	34.43	34.45	-7.9	2,173	-0.36%
2022/03/28	5	34.45	2	34.43	34.40	3	2,183	0.14%
2022/03/25	0	34.65	11	34.65	34.50	-11	2,155	-0.51%
2022/03/24	0	35.05	0	0.00	34.85	0	2,163	0.00%
2022/03/23	5	35.03	0	0.00	35.10	5	2,177	0.23%
2022/03/22	7	34.95	0	0.00	35.10	7	2,204	0.32%
2022/03/21	0.1	34.92	0	35.00	35.10	0.1	2,226	0.00%
2022/03/18	5	34.50	2	34.95	34.50	3	2,377	0.13%
2022/03/17	19	34.66	0	0.00	34.70	19	2,371	0.80%
2022/03/16	12	34.39	1	34.15	34.35	11	2,376	0.46%
2022/03/15	0	0.00	173	34.14	33.95	-173	2,372	-7.29%	大賣/鉅額交易
2022/03/14	0	0.00	19	34.38	34.45	-19	2,373	-0.80%
2022/03/11	13	34.32	0	0.00	34.25	13	2,402	0.54%
2022/03/10	56	34.39	0	0.00	34.35	56	2,412	2.32%
2022/03/09	10	33.85	0	0.00	33.95	10	2,412	0.41%
2022/03/08	2.5	33.73	19	33.78	33.70	-16.5	2,421	-0.68%
2022/03/07	3.5	34.01	18	34.17	34.35	-14.5	2,401	-0.60%
2022/03/04	0	0.00	3	35.05	34.90	-3	2,409	-0.12%
2022/03/03	7	35.04	0	0.00	35.10	7	2,501	0.28%
2022/03/02	8	34.81	0	0.00	35.00	8	2,632	0.30%
2022/03/01	26	34.98	0.1	35.15	34.85	25.9	2,696	0.96%
2022/02/25	6.1	34.61	0	0.00	34.40	6.1	2,711	0.22%
2022/02/24	13	35.05	0	0.00	34.60	13	2,724	0.48%
2022/02/23	3	35.60	0	0.00	35.60	3	2,717	0.11%
2022/02/22	39	35.65	5	35.96	35.40	34	2,787	1.22%
2022/02/21	15	36.01	1	35.90	36.20	14	2,895	0.48%
2022/02/18	5	35.70	0.1	35.85	35.70	4.9	2,919	0.17%
2022/02/17	35	35.79	2	35.90	35.90	33	2,964	1.11%
2022/02/16	32	36.00	1	36.15	36.00	31	2,975	1.04%
2022/02/15	18.2	36.20	1.1	35.96	36.05	17.1	2,979	0.57%
2022/02/14	40	36.14	0	0.00	36.50	40	2,998	1.33%
2022/02/11	10.1	36.21	0.2	36.25	36.35	9.9	3,056	0.32%
2022/02/10	0	0.00	5	36.09	36.25	-5	3,084	-0.16%
2022/02/09	1	35.35	0	0.00	35.85	1	3,082	0.03%
2022/02/08	1.1	35.32	10	35.40	35.60	-8.9	3,060	-0.29%
2022/02/07	0	0.00	2	34.68	34.90	-2	3,067	-0.07%
2022/01/26	5	34.05	1	34.10	34.05	4	3,071	0.13%
2022/01/25	5	34.15	0	0.00	34.10	5	3,117	0.16%
2022/01/24	1	34.05	0	0.00	34.35	1	3,167	0.03%
2022/01/21	0	0.00	21	34.66	34.55	-21	3,216	-0.65%
2022/01/20	0	0.00	2	34.90	35.05	-2	3,215	-0.06%
2022/01/19	2	34.63	0	0.00	34.60	2	3,249	0.06%
2022/01/18	13	34.87	0	0.00	34.80	13	3,277	0.40%
2022/01/17	1	35.05	5	35.32	35.30	-4	3,277	-0.12%
2022/01/14	15	35.57	0	0.00	35.40	15	3,305	0.45%
2022/01/13	3.2	36.09	3.1	35.87	35.85	0.1	3,297	0.00%
2022/01/11	0	0.00	10	35.70	35.40	-10	3,273	-0.31%
2022/01/10	6.1	35.47	25	35.49	35.65	-18.9	3,310	-0.57%
2022/01/07	11	34.94	6	35.08	35.00	5	3,318	0.15%
2022/01/06	0	0.00	42	35.02	35.00	-42	3,322	-1.26%
2022/01/05	2.5	34.64	81	34.76	34.65	-78.5	3,317	-2.37%
2022/01/04	2	34.85	2.3	35.04	35.05	-0.3	3,280	-0.01%
2022/01/03	3	35.05	0	0.00	35.05	3	3,268	0.09%
2021/12/30	28	35.40	27	35.31	35.30	1	3,292	0.03%
2021/12/29	19.1	35.41	15	35.40	35.50	4.1	3,355	0.12%
2021/12/28	29	35.14	47	35.06	35.20	-18	3,391	-0.53%
2021/12/27	34.1	36.05	38	36.40	35.60	-3.9	3,425	-0.11%
2021/12/24	5	35.84	27	35.73	35.90	-22	3,417	-0.64%
2021/12/23	4	34.83	1	34.85	35.05	3	3,392	0.09%
2021/12/22	11	34.34	0	0.00	34.35	11	3,483	0.32%
2021/12/17	0.2	33.95	0	0.00	33.90	0.2	4,907	0.00%
2021/12/15	17.3	34.05	0	0.00	33.95	17.3	4,956	0.35%
2021/12/14	106	34.71	58	34.23	34.00	48	4,980	0.96%	大買/
2021/12/13	1	33.70	0	0.00	33.60	1	4,850	0.02%
2021/12/10	0	34.00	0	0.00	33.90	0	4,864	0.00%
2021/12/09	8.9	33.93	8	34.06	34.00	0.9	4,854	0.02%
2021/12/08	0	0.00	1	34.05	33.95	-1	4,861	-0.02%
2021/12/07	45	33.63	1	33.65	33.80	44	4,883	0.90%
2021/12/06	3.1	33.59	0	0.00	33.70	3.1	4,864	0.06%
2021/12/03	9	33.82	6	33.85	33.85	3	4,886	0.06%
2021/12/02	3	33.82	0	0.00	33.80	3	4,893	0.06%
2021/12/01	2.5	33.81	0	0.00	34.05	2.5	4,897	0.05%
2021/11/30	47.6	34.04	0	0.00	34.00	47.6	4,899	0.97%
2021/11/29	42	33.65	150	33.60	34.10	-108	4,919	-2.20%	大賣/鉅額交易
2021/11/26	44.5	34.58	31.1	34.35	34.50	13.4	4,875	0.27%
2021/11/25	15	35.76	24	35.90	35.70	-9	4,805	-0.19%
2021/11/24	5.1	35.01	0	0.00	35.50	5.1	4,774	0.11%
2021/11/23	1.3	35.07	0	0.00	34.85	1.3	4,774	0.03%
2021/11/22	1	35.30	0	0.00	35.35	1	4,777	0.02%
2021/11/19	44	35.86	0	0.00	35.50	44	4,784	0.92%
2021/11/18	5.1	36.16	36.1	36.13	36.05	-31	4,768	-0.65%
2021/11/17	7	35.49	9	35.60	35.40	-2	4,669	-0.04%
2021/11/16	0	0.00	7	35.31	35.40	-7	4,659	-0.15%
2021/11/15	0	0.00	7	34.99	35.00	-7	4,663	-0.15%
2021/11/11	0.2	34.70	0	0.00	34.50	0.2	4,748	0.00%
2021/11/10	25.1	35.03	15.1	34.75	34.75	10	4,828	0.21%
2021/11/09	8	34.86	1	35.05	35.00	7	4,749	0.15%
2021/11/08	2	34.80	23	34.93	35.15	-21	4,727	-0.44%
2021/11/05	10	34.18	10	34.18	34.55	0	4,701	0.00%
2021/11/04	17.5	34.47	13	34.63	34.35	4.5	4,717	0.10%
2021/11/03	23	34.41	20	34.51	34.65	3	4,720	0.06%
2021/11/02	18.4	34.44	3	34.50	34.30	15.4	4,727	0.33%
2021/11/01	2	34.50	22	34.21	34.20	-20	4,711	-0.42%
2021/10/29	10	34.00	1	34.00	34.00	9	4,713	0.19%
2021/10/28	10	33.15	1.1	33.11	33.20	8.9	4,726	0.19%
2021/10/27	16.2	33.10	4	33.13	33.05	12.2	4,763	0.26%
2021/10/26	3.4	33.36	3	33.30	33.35	0.4	4,746	0.01%
2021/10/22	25	33.69	23	33.57	33.60	2	4,771	0.04%
2021/10/21	0.3	34.24	11	34.20	34.10	-10.7	4,770	-0.22%
2021/10/20	2.2	33.98	13	34.50	33.95	-10.8	4,901	-0.22%
2021/10/19	3.1	34.30	5	34.40	34.30	-1.9	4,939	-0.04%
2021/10/18	76	34.46	59	34.49	34.40	17	5,010	0.34%
2021/10/15	48	33.94	38	34.00	33.90	10	5,076	0.20%
2021/10/14	0.5	33.95	0	0.00	33.95	0.5	5,072	0.01%
2021/10/13	30	33.47	31	33.10	33.10	-1	5,046	-0.02%
2021/10/12	2.7	33.38	0	0.00	33.30	2.7	5,039	0.05%
2021/10/08	30.1	34.01	31	33.42	33.55	-0.9	5,047	-0.02%
2021/10/07	30	33.60	27	33.92	34.00	3	5,101	0.06%
2021/10/06	51.3	33.64	46.1	33.30	33.20	5.2	5,136	0.10%
2021/10/05	35	33.01	34	33.78	33.90	1	5,163	0.02%
2021/10/04	28.1	34.22	29	33.87	33.75	-0.9	5,229	-0.02%
2021/10/01	21.6	34.65	18	34.36	34.40	3.6	5,334	0.07%
2021/09/30	57	36.07	53	35.65	35.65	4	5,582	0.07%
2021/09/29	66.2	35.96	68	35.82	35.70	-1.8	5,656	-0.03%
2021/09/28	131.9	37.90	109	37.30	37.20	22.9	5,623	0.41%	大買/大賣/
2021/09/27	73	35.56	67.2	36.41	37.50	5.8	5,127	0.11%
2021/09/24	115	34.94	104	34.30	34.10	11	5,231	0.21%	大買/大賣/
2021/09/23	27	33.92	27	33.97	34.10	0	5,482	0.00%
2021/09/22	6.1	34.05	3	34.05	33.80	3.1	5,512	0.06%
2021/09/17	16.5	34.56	3	34.58	34.30	13.5	5,554	0.24%
2021/09/16	11	35.03	0	0.00	34.90	11	5,568	0.20%
2021/09/15	12.2	35.26	6	35.20	35.15	6.2	5,599	0.11%
2021/09/14	26.2	35.73	26	35.65	35.70	0.2	5,717	0.00%
2021/09/13	22.3	35.15	22	35.66	35.75	0.3	6,089	0.00%
2021/09/10	17	35.33	14.2	35.22	35.20	2.8	6,292	0.04%
2021/09/09	1.1	35.05	1	35.35	35.70	0.1	6,319	0.00%
2021/09/08	19	35.34	16	35.10	35.10	3	6,382	0.05%
2021/09/07	14	35.50	12	35.66	35.60	2	6,401	0.03%
2021/09/06	22	35.58	27	35.48	35.50	-5	6,471	-0.08%
2021/09/03	8.1	35.95	7	36.01	35.90	1.1	6,703	0.02%
2021/09/02	26.5	36.02	25	36.02	36.10	1.5	6,818	0.02%
2021/09/01	21	36.25	22.7	36.11	36.05	-1.7	6,932	-0.02%
2021/08/31	24	36.05	21	35.75	36.00	3	7,220	0.04%
2021/08/30	65	36.79	66	36.41	36.45	-1	8,170	-0.01%
2021/08/27	22.2	36.82	25	37.10	37.15	-2.8	8,507	-0.03%
2021/08/26	61.4	36.52	59	36.65	36.65	2.4	9,338	0.03%
2021/08/25	56.4	36.28	56	36.46	36.45	0.4	9,548	0.00%
2021/08/24	117.1	36.11	98	36.07	36.00	19.1	9,557	0.20%	大買/
2021/08/23	43	36.34	43	36.59	36.65	0	9,552	0.00%
2021/08/20	28.1	35.78	28.5	36.15	36.05	-0.4	9,568	0.00%
2021/08/19	126	36.63	124	35.93	35.80	2	9,595	0.02%	大買/大賣/
2021/08/18	76	35.91	67	36.82	36.75	9	9,597	0.09%
2021/08/17	48.3	37.74	55	37.31	36.85	-6.7	9,597	-0.07%
2021/08/16	65.2	39.99	45	39.63	39.65	20.2	9,655	0.21%
2021/08/13	36.2	40.98	37	41.01	40.90	-0.8	9,619	-0.01%
2021/08/12	46.2	41.64	46	41.20	41.15	0.2	9,653	0.00%
2021/08/11	50	41.65	51	41.09	41.15	-1	9,717	-0.01%
2021/08/10	51	42.18	51	41.80	41.85	0	9,801	0.00%
2021/08/09	24	41.91	24	42.37	42.40	0	9,916	0.00%
2021/08/06	24	41.84	48	42.03	42.05	-24	10,006	-0.24%
2021/08/05	23	41.68	29	41.94	42.05	-6	10,134	-0.06%
2021/08/04	16	41.76	16	42.11	42.20	0	10,387	0.00%
2021/08/03	29.1	41.64	27	41.60	41.80	2.1	10,891	0.02%
2021/08/02	37.2	41.64	32	41.85	42.00	5.2	11,135	0.05%
2021/07/30	28	42.22	27	42.15	42.15	1	11,123	0.01%
2021/07/29	27	41.99	22	42.29	42.20	5	11,148	0.04%
2021/07/28	35.1	41.44	39	41.80	41.70	-3.9	11,200	-0.04%
2021/07/27	21.1	41.49	23	41.67	41.75	-1.9	11,276	-0.02%
2021/07/26	53.2	41.97	32	41.30	41.35	21.2	11,320	0.19%
2021/07/23	0	0.00	11.3	43.09	43.80	-11.3	11,234	-0.10%
2021/07/22	11	41.88	5	42.35	42.10	6	11,252	0.05%
2021/07/21	22.1	42.89	4	42.58	42.65	18.1	11,280	0.16%
2021/07/20	9.5	43.54	11	43.95	43.40	-1.5	11,329	-0.01%
2021/07/19	1	44.35	2	44.63	44.60	-1	11,489	-0.01%
2021/07/16	5.5	44.51	0	0.00	44.75	5.5	11,723	0.05%
2021/07/15	14.8	44.79	0	0.00	45.10	14.8	11,904	0.12%
2021/07/14	12.6	44.37	4	44.68	44.35	8.6	12,012	0.07%
2021/07/13	23	44.57	13	44.71	44.20	10	12,155	0.08%
2021/07/12	23	45.17	4.4	45.00	44.95	18.6	12,200	0.15%
2021/07/09	24	46.23	1	45.85	45.95	23	12,244	0.19%
2021/07/08	49	46.94	8	47.17	46.80	41	12,352	0.33%
2021/07/07	35	48.48	51	48.78	48.00	-16	12,719	-0.13%
2021/07/06	15	48.13	19.1	48.83	48.05	-4.1	12,729	-0.03%
2021/07/05	26	48.28	23.1	48.39	48.35	2.9	12,634	0.02%
2021/07/02	6	48.33	36	48.48	48.25	-30	12,625	-0.24%
2021/07/01	54.5	49.20	56	49.07	47.70	-1.5	12,600	-0.01%
2021/06/30	45.1	47.27	66	47.74	48.50	-20.9	12,196	-0.17%
2021/06/29	5	45.69	1	45.80	45.60	4	11,816	0.03%
2021/06/28	17	44.68	13.6	45.04	46.00	3.4	11,840	0.03%
2021/06/25	9	45.24	33	45.05	44.90	-24	11,931	-0.20%
2021/06/24	1	44.70	2.2	44.97	45.40	-1.2	12,036	-0.01%
2021/06/23	6	46.02	0	0.00	44.80	6	12,046	0.05%
2021/06/22	34	46.58	60.3	46.62	45.25	-26.3	12,006	-0.22%
2021/06/21	55.2	45.10	15	45.70	45.80	40.2	11,681	0.34%
2021/06/18	16	43.85	13	44.15	44.30	3	11,495	0.03%
2021/06/17	9	44.38	5	44.74	44.05	4	11,500	0.03%
2021/06/16	4	44.20	6	43.83	43.85	-2	11,569	-0.02%
2021/06/15	3	43.88	10	43.95	44.00	-7	11,547	-0.06%
2021/06/11	18	45.89	20	45.62	44.50	-2	11,486	-0.02%
2021/06/09	49	46.01	28.2	45.36	45.10	20.8	11,135	0.19%
2021/06/08	44.2	47.77	23	47.34	46.90	21.2	11,004	0.19%
2021/06/07	120.3	48.55	196.7	48.64	49.00	-76.5	10,711	-0.71%	大買/大賣/
2021/06/04	69	47.00	71	47.17	45.65	-2	9,730	-0.02%
2021/06/03	92.5	46.66	157.2	47.46	46.40	-64.7	9,410	-0.69%	大賣/
2021/06/02	16	43.89	62.1	43.68	44.75	-46.1	8,596	-0.54%
2021/06/01	1	41.05	5	41.00	41.70	-4	8,410	-0.05%
2021/05/31	12	41.66	3	41.73	41.30	9	8,428	0.11%
2021/05/28	1	41.20	5	41.38	41.20	-4	8,435	-0.05%
2021/05/27	3	41.23	18	41.57	40.90	-15	8,495	-0.18%
2021/05/26	49.1	41.05	0	0.00	41.60	49.1	8,506	0.58%
2021/05/25	38	41.94	11.9	42.51	41.70	26.1	8,495	0.31%
2021/05/24	10	42.44	23	42.76	42.35	-13	8,454	-0.15%
2021/05/21	9	40.51	12	40.85	41.30	-3	8,413	-0.04%
2021/05/20	18	39.53	5	40.29	39.95	13	8,382	0.16%
2021/05/19	11	40.21	25	40.19	40.35	-14	8,352	-0.17%
2021/05/18	16	39.08	12	39.38	40.00	4	8,294	0.05%
2021/05/17	1	38.05	1	36.60	37.50	0	8,225	0.00%
2021/05/14	7	39.76	27	39.06	39.30	-20	8,098	-0.25%
2021/05/13	39	40.58	15	40.92	40.55	24	7,981	0.30%
2021/05/12	42.5	42.27	19	43.94	40.80	23.5	7,825	0.30%
2021/05/11	167	47.56	134	47.76	44.85	33	7,543	0.44%	大買/大賣/
2021/05/10	64.1	45.71	56	45.91	46.30	8.1	7,010	0.12%
2021/05/07	10.3	42.81	0	0.00	43.20	10.3	6,735	0.15%
2021/05/06	14	43.15	9.5	42.86	42.90	4.5	6,739	0.07%
2021/05/05	12	42.73	21	43.64	42.80	-9	6,710	-0.13%
2021/05/04	8.1	41.67	12	41.78	42.35	-3.9	6,679	-0.06%
2021/05/03	16.2	44.15	3.6	44.36	44.45	12.6	6,594	0.19%
2021/04/29	5.2	44.12	22	44.25	44.60	-16.8	6,583	-0.26%
2021/04/28	20.2	45.05	20	45.19	44.90	0.2	6,554	0.00%
2021/04/27	3.5	45.07	26	45.22	45.80	-22.5	6,573	-0.34%
2021/04/26	44	44.97	44	45.16	45.20	0	6,491	0.00%
2021/04/23	27	43.52	70	43.82	44.10	-43	6,353	-0.68%
2021/04/22	21	43.65	33	43.04	42.65	-12	6,216	-0.19%
2021/04/21	10	43.71	19.1	44.11	43.90	-9.1	6,020	-0.15%
2021/04/20	0	0.00	22	42.74	42.90	-22	5,845	-0.38%
2021/04/19	39	42.38	42	42.83	43.00	-3	5,793	-0.05%
2021/04/16	7	40.99	9	40.98	41.55	-2	5,623	-0.04%
2021/04/15	25	40.94	38	40.65	40.80	-13	5,565	-0.23%
2021/04/14	36	40.70	56	41.07	40.75	-20	5,534	-0.36%
2021/04/13	86.5	42.45	42	42.41	41.80	44.5	5,423	0.82%
2021/04/12	67	39.59	74	39.76	40.45	-7	4,935	-0.14%
2021/04/09	23	37.18	8	37.10	37.00	15	4,665	0.32%
2021/04/08	4.1	37.69	41	37.29	38.00	-36.9	4,657	-0.79%
2021/04/07	59.1	37.11	2.3	37.71	37.00	56.8	4,750	1.20%
2021/04/06	4.5	36.61	23.1	36.99	37.40	-18.6	5,023	-0.37%
2021/04/01	8.5	34.90	2.1	35.03	35.40	6.4	5,095	0.13%
2021/03/31	8	34.91	2	35.25	34.90	6	4,996	0.12%
2021/03/30	0.4	34.80	18.2	34.84	35.00	-17.8	4,935	-0.36%
2021/03/29	17	34.41	10	34.33	34.05	7	4,784	0.15%
2021/03/26	0	33.57	6.4	33.61	33.60	-6.4	4,838	-0.13%
2021/03/25	2	33.33	3.3	33.52	33.35	-1.3	4,869	-0.03%
2021/03/24	1	33.05	1	33.00	33.00	0	4,804	0.00%
2021/03/22	6	32.68	7	32.64	33.00	-1	5,030	-0.02%
2021/03/19	20.6	32.81	16	32.89	32.65	4.6	5,060	0.09%
2021/03/18	13	32.18	0	0.00	32.05	13	4,953	0.26%
2021/03/17	10	32.15	0	0.00	32.15	10	4,948	0.20%
2021/03/15	0	32.35	30	32.20	32.15	-30	5,051	-0.59%
2021/03/11	0.1	32.45	1	32.50	32.40	-0.9	5,137	-0.02%
2021/03/10	4	32.08	12	32.21	32.30	-8	5,138	-0.16%
2021/03/09	12.2	32.60	2	32.35	32.40	10.2	5,155	0.20%
2021/03/08	3	32.12	0	0.00	32.10	3	5,171	0.06%
2021/03/05	1	31.80	1	32.00	31.80	0	5,165	0.00%
2021/03/04	0	31.75	3	31.90	31.95	-3	5,211	-0.06%
2021/03/03	1	31.85	1	31.85	31.85	0	5,198	0.00%
2021/03/02	3	31.73	1	32.00	31.20	2	5,189	0.04%
2021/02/25	3	31.40	0	0.00	31.45	3	5,134	0.06%
2021/02/24	0	31.50	0	0.00	31.50	0	5,173	0.00%
2021/02/23	1	31.65	5	31.70	31.65	-4	5,162	-0.08%
2021/02/22	0	0.00	26.2	31.13	31.10	-26.2	5,150	-0.51%
2021/02/19	0	0.00	2	30.50	30.90	-2	5,168	-0.04%
2021/02/18	37	30.62	0	0.00	30.65	37	5,340	0.69%
2021/02/17	0	0.00	1	30.30	30.20	-1	5,365	-0.02%
2021/02/03	0	0.00	1	29.20	29.15	-1	5,855	-0.02%
2021/02/02	0	0.00	5	29.22	29.30	-5	5,993	-0.08%
2021/02/01	2	28.53	1	28.45	28.90	1	6,029	0.02%
2021/01/29	2.3	29.14	0	0.00	28.70	2.3	6,066	0.04%
2021/01/28	2	29.20	0	0.00	29.20	2	6,138	0.03%
2021/01/27	2	29.88	0	0.00	29.80	2	6,145	0.03%
2021/01/25	2	29.90	1	30.00	30.15	1	6,210	0.02%
2021/01/22	1	29.40	0	0.00	29.60	1	6,234	0.02%
2021/01/21	11	29.81	0	0.00	29.90	11	6,209	0.18%
2021/01/20	16	30.10	13	30.52	29.85	3	6,286	0.05%
2021/01/18	0	0.00	4	30.56	31.10	-4	6,550	-0.06%
2021/01/15	4	31.50	14	31.71	31.40	-10	6,564	-0.15%
2021/01/13	0	0.00	1	32.45	32.30	-1	6,713	-0.01%
2021/01/12	3	32.50	0	0.00	32.25	3	6,781	0.04%
2021/01/11	4	33.10	1	33.60	33.00	3	6,760	0.04%
2021/01/08	1	33.25	6	33.30	33.30	-5	6,787	-0.07%
2021/01/07	0	0.00	8	33.98	33.55	-8	6,802	-0.12%
2021/01/06	0	0.00	1	33.45	33.20	-1	6,891	-0.01%
2021/01/05	2	33.70	7.1	33.69	33.75	-5.1	7,035	-0.07%
2021/01/04	4	34.14	4	34.25	34.20	0	7,184	0.00%
2020/12/30	1	34.15	13	34.15	34.15	-12	7,118	-0.17%
2020/12/29	60	34.21	45.1	33.69	33.55	14.9	7,018	0.21%
2020/12/28	26	33.05	29	33.30	33.45	-3	6,617	-0.05%
2020/12/24	0	0.00	1	31.90	31.95	-1	6,566	-0.02%
2020/12/23	0	0.00	9	31.93	32.00	-9	6,696	-0.13%
2020/12/22	20	32.48	12	32.45	32.10	8	6,864	0.12%
2020/12/21	1.1	31.85	5.1	31.91	31.95	-4	6,824	-0.06%
2020/12/18	3	31.60	4.1	31.43	31.35	-1.1	6,858	-0.02%
2020/12/17	1.1	31.25	1	31.45	31.35	0.1	6,965	0.00%
2020/12/16	18	31.59	14	31.67	31.75	4	7,030	0.06%
2020/12/15	1	31.45	5	31.38	31.25	-4	7,052	-0.06%
2020/12/14	7	30.58	0	0.00	30.85	7	7,238	0.10%
2020/12/11	6	30.58	2	30.55	30.60	4	7,585	0.05%
2020/12/10	8	30.84	4	31.49	30.85	4	7,732	0.05%
2020/12/09	19	30.96	6	30.85	30.90	13	7,836	0.17%
2020/12/08	4	31.23	2	31.23	31.20	2	7,910	0.03%
2020/12/07	21	30.97	0	0.00	30.80	21	8,044	0.26%
2020/12/04	4	31.35	4	31.30	31.40	0	8,135	0.00%
2020/12/03	17	31.54	0	0.00	31.55	17	8,318	0.20%
2020/12/02	18	31.68	0	0.00	31.65	18	8,383	0.21%
2020/12/01	4	32.00	1	31.80	31.95	3	8,434	0.04%
2020/11/30	18	32.26	6	32.42	31.80	12	8,550	0.14%
2020/11/27	10	31.87	1	31.85	32.00	9	8,664	0.10%
2020/11/26	5	32.17	6	32.08	31.95	-1	8,892	-0.01%
2020/11/25	0	0.00	2	32.05	31.75	-2	9,325	-0.02%
2020/11/24	1	31.80	0	0.00	31.90	1	9,455	0.01%
2020/11/23	6	31.79	0	32.00	31.80	6	9,522	0.06%
2020/11/20	11	32.07	3	31.87	32.00	8	9,527	0.08%
2020/11/19	2	31.75	0.5	31.75	31.70	1.5	9,608	0.02%
2020/11/18	5	31.82	3.2	31.75	31.95	1.8	9,607	0.02%
2020/11/17	31	31.87	27	31.85	32.00	4	9,652	0.04%
2020/11/16	14	32.60	10	32.66	32.65	4	9,663	0.04%
2020/11/13	67	33.57	64	33.45	32.60	3	9,815	0.03%
2020/11/12	2	32.78	0	0.00	32.60	2	9,419	0.02%
2020/11/11	15	33.12	16	32.75	33.10	-1	9,481	-0.01%
2020/11/10	15	32.45	5	32.46	32.45	10	9,584	0.10%
2020/11/09	4	33.05	13	33.10	33.25	-9	9,613	-0.09%
2020/11/06	8	32.56	0	0.00	32.70	8	9,894	0.08%
2020/11/05	28	32.74	1	32.65	32.60	27	10,067	0.27%
2020/11/04	2	33.50	2	33.20	33.25	0	10,031	0.00%
2020/11/03	7	33.08	0	0.00	33.15	7	10,121	0.07%
2020/11/02	37	33.28	7	33.21	33.15	30	10,118	0.30%
2020/10/30	17	33.98	5	34.01	33.95	12	10,102	0.12%
2020/10/29	11	34.15	4	34.15	34.30	7	10,056	0.07%
2020/10/28	21	35.41	30	35.30	34.75	-9	10,041	-0.09%
2020/10/27	22	35.18	47.1	35.30	35.35	-25.1	9,929	-0.25%
2020/10/26	8	33.66	5.1	33.90	33.55	2.9	9,628	0.03%
2020/10/23	25	33.79	3	34.30	33.75	22	9,552	0.23%
2020/10/22	10	34.19	23	34.15	33.85	-13	9,557	-0.14%
2020/10/21	2	33.70	16	33.80	33.75	-14	9,440	-0.15%
2020/10/20	5	33.09	11	33.49	33.60	-6	9,399	-0.06%
2020/10/19	12	32.63	4	32.58	32.50	8	9,368	0.09%
2020/10/16	10	33.03	3	33.40	32.80	7	9,357	0.07%
2020/10/15	11	33.21	7	33.19	33.20	4	9,340	0.04%
2020/10/14	26	33.69	5	34.44	33.20	21	9,348	0.22%
2020/10/13	25	34.03	24	34.40	34.50	1	9,174	0.01%
2020/10/12	7	33.01	40	33.00	33.50	-33	8,973	-0.37%
2020/10/08	10	31.90	2	31.95	31.75	8	8,852	0.09%
2020/10/07	1	32.30	3	32.73	32.25	-2	8,838	-0.02%
2020/10/06	1	32.25	12	32.42	32.50	-11	8,827	-0.12%
2020/10/05	4	31.90	4	32.04	32.10	0	8,814	0.00%
2020/09/30	9	31.77	2	31.55	31.55	7	8,814	0.08%
2020/09/29	10	32.16	27	32.30	32.55	-17	8,758	-0.19%
2020/09/28	5	31.39	1	32.10	31.80	4	8,634	0.05%
2020/09/25	55	31.54	54	31.43	31.60	1	8,596	0.01%
2020/09/24	31	30.57	10	30.96	30.45	21	8,511	0.25%
2020/09/23	15	31.20	11	31.84	31.15	4	8,369	0.05%
2020/09/22	18	32.43	19	32.76	31.90	-1	8,273	-0.01%
2020/09/21	19	33.09	45	33.04	33.10	-26	8,144	-0.32%
2020/09/18	65	32.71	91	32.46	32.90	-26	8,049	-0.32%
2020/09/17	32	31.14	43.1	31.38	31.75	-11.1	7,804	-0.14%
2020/09/16	8	31.31	59	31.06	31.55	-51	7,580	-0.67%
2020/09/15	6	29.66	29	29.72	30.00	-23	7,301	-0.32%
2020/09/14	16	29.21	8	29.53	29.00	8	7,211	0.11%
2020/09/11	11	28.93	13	29.02	28.50	-2	7,118	-0.03%
2020/09/10	8	29.04	31	29.45	29.00	-23	7,058	-0.33%
2020/09/09	10	29.49	32	29.68	29.65	-22	6,999	-0.31%
2020/09/08	3	28.85	17	29.09	29.15	-14	6,915	-0.20%
2020/09/07	8	27.79	9	27.65	27.90	-1	6,728	-0.01%
2020/09/04	10	27.87	0	0.00	27.80	10	6,666	0.15%
2020/09/03	16	28.37	22	28.32	28.70	-6	6,678	-0.09%
2020/09/02	38	28.77	9	28.59	28.45	29	6,571	0.44%
2020/09/01	13	30.03	6	30.70	29.50	7	6,390	0.11%
2020/08/31	48	29.07	79	29.72	30.30	-31	6,145	-0.50%
2020/08/28	1	27.70	3	27.65	27.55	-2	5,720	-0.03%
2020/08/27	20	26.61	25	26.77	26.30	-5	5,580	-0.09%
2020/08/26	5	27.21	3.3	27.25	27.10	1.7	5,487	0.03%
2020/08/25	9	27.26	17	27.59	27.30	-8	5,429	-0.15%
2020/08/24	7	27.15	10	27.08	27.00	-3	5,386	-0.06%
2020/08/21	26	27.33	9	27.16	27.30	17	5,399	0.31%
2020/08/20	32	27.17	36	26.92	27.50	-4	5,342	-0.07%
2020/08/19	13	27.71	48	27.80	28.00	-35	5,215	-0.67%
2020/08/18	7	26.39	194	26.60	26.45	-187	5,110	-3.66%	大賣/鉅額交易
2020/08/17	8	26.23	91	26.35	26.50	-83	5,168	-1.61%
2020/08/14	5	26.22	37	26.30	26.35	-32	5,275	-0.61%
2020/08/13	19	25.58	28	25.86	25.55	-9	5,249	-0.17%
2020/08/12	62	25.51	17	25.72	25.40	45	5,257	0.86%
2020/08/11	12	24.87	59.6	24.85	25.15	-47.6	5,099	-0.93%
2020/08/10	5	23.81	1	23.90	23.90	4	4,954	0.08%
2020/08/07	1	24.15	8	24.08	24.15	-7	4,961	-0.14%
2020/08/06	0	0.00	4	23.55	23.55	-4	4,927	-0.08%
2020/08/03	2	23.05	0	0.00	23.20	2	5,110	0.04%
2020/07/31	8	23.16	0	0.00	23.20	8	5,088	0.16%
2020/07/28	14	23.30	2	23.40	23.10	12	5,093	0.24%
2020/07/27	6	23.62	17	23.88	23.60	-11	5,082	-0.22%
2020/07/24	5	23.67	4	23.61	23.60	1	5,059	0.02%
2020/07/23	4	23.88	6	23.94	23.80	-2	5,049	-0.04%
2020/07/22	0	0.00	6	23.80	23.85	-6	4,996	-0.12%
2020/07/21	4	23.61	2	23.90	23.90	2	4,952	0.04%
2020/07/20	1	23.95	12	23.96	23.95	-11	4,914	-0.22%
2020/07/17	4	23.64	0	0.00	23.55	4	4,850	0.08%
2020/07/16	7	23.66	13	24.02	23.85	-6	4,858	-0.12%
2020/07/15	0	0.00	25	23.74	23.80	-25	4,837	-0.52%
2020/07/14	5	23.28	2	23.60	23.25	3	4,784	0.06%
2020/07/13	8	23.48	20	23.66	23.70	-12	4,766	-0.25%
2020/07/10	1	23.60	12	23.45	23.35	-11	4,775	-0.23%
2020/07/09	7	23.23	0	0.00	23.05	7	4,699	0.15%
2020/07/08	0	0.00	7	23.19	23.20	-7	4,670	-0.15%
2020/07/07	10	22.95	8.6	22.99	22.95	1.4	4,674	0.03%
2020/07/06	30	22.86	0	0.00	23.00	30	4,713	0.64%
2020/07/03	19	23.84	10	23.80	23.95	9	4,653	0.19%
2020/07/02	1	23.80	0.1	23.85	23.85	0.9	4,572	0.02%
2020/07/01	16	23.45	0	0.00	23.65	16	4,583	0.35%
2020/06/30	3	23.40	3	23.35	23.30	0	4,558	0.00%
2020/06/29	61	23.24	10	23.23	23.15	51	4,584	1.11%
2020/06/24	101	23.54	1	23.60	23.50	100	4,588	2.18%	大買/
2020/06/23	69	23.67	0	0.00	23.55	69	4,655	1.48%
2020/06/22	97	23.86	0	0.00	23.70	97	4,710	2.06%
2020/06/19	6	23.92	5	24.19	23.65	1	4,700	0.02%
2020/06/18	45	24.10	0	0.00	24.00	45	4,723	0.95%
2020/06/17	4	23.85	20	24.03	23.75	-16	4,736	-0.34%
2020/06/16	3	23.15	8	23.48	23.85	-5	4,805	-0.10%
2020/06/15	18	23.04	40	22.95	22.90	-22	4,918	-0.45%
2020/06/12	0	0.00	2	22.20	22.70	-2	4,931	-0.04%
2020/06/11	2	22.67	2	22.60	22.50	0	4,997	0.00%
2020/06/10	17	22.78	1	22.75	22.75	16	5,048	0.32%
2020/06/09	3	23.80	0	0.00	23.70	3	5,193	0.06%
2020/06/08	0	0.00	2	23.85	23.95	-2	5,294	-0.04%
2020/06/05	5	23.75	12	23.75	23.75	-7	5,394	-0.13%
2020/06/04	8	23.76	0	0.00	23.60	8	5,545	0.14%
2020/06/03	3	23.83	0	0.00	23.95	3	5,668	0.05%
2020/06/02	1.1	23.75	14	23.85	23.80	-12.9	5,700	-0.23%
2020/06/01	2	23.70	1	23.90	23.95	1	5,810	0.02%
2020/05/29	2	23.80	24	24.16	23.60	-22	5,939	-0.37%
2020/05/28	9	24.14	8	24.24	23.85	1	6,106	0.02%
2020/05/27	2	23.90	90	23.86	23.90	-88	6,201	-1.42%
2020/05/26	7	23.78	2	24.00	23.90	5	6,571	0.08%
2020/05/25	25	23.56	21	23.42	23.45	4	7,089	0.06%
2020/05/22	116	24.24	8	24.26	24.05	108	7,214	1.50%	大買/鉅額交易
2020/05/21	21	24.20	52	24.13	24.30	-31	7,427	-0.42%
2020/05/20	13	23.84	8	23.96	23.55	5	7,367	0.07%
2020/05/19	13	23.35	8	23.56	23.60	5	7,336	0.07%
2020/05/18	13	22.85	10	22.82	23.10	3	7,175	0.04%
2020/05/15	3	21.97	8	22.14	22.20	-5	7,007	-0.07%
2020/05/14	5	21.84	2	21.95	21.50	3	6,955	0.04%
2020/05/13	4	21.90	0	0.00	21.90	4	6,894	0.06%
2020/05/12	19	22.53	24	22.28	22.40	-5	6,806	-0.07%
2020/05/11	1	21.10	0	0.00	21.10	1	6,543	0.02%
2020/05/08	6	21.14	0	0.00	21.05	6	6,555	0.09%
2020/05/07	1	21.00	1	21.00	21.10	0	6,650	0.00%
2020/05/06	5	21.10	0	0.00	20.90	5	6,792	0.07%
2020/05/05	41	20.92	1	20.95	20.95	40	6,789	0.59%
2020/05/04	12	20.93	0	0.00	20.80	12	6,791	0.18%
2020/04/30	10	21.08	0	0.00	21.20	10	6,772	0.15%
2020/04/29	0	21.00	1	21.05	21.05	-1	6,759	-0.01%
2020/04/28	25	20.92	3	20.97	21.00	22	6,732	0.33%
2020/04/27	10	20.62	1	20.75	20.70	9	6,745	0.13%
2020/04/24	10	20.49	0	0.00	20.40	10	6,752	0.15%
2020/04/23	3	20.28	0	0.00	20.60	3	6,759	0.04%
2020/04/22	2	20.05	0	0.00	20.30	2	6,754	0.03%
2020/04/21	35	20.78	0	0.00	20.35	35	6,773	0.52%
2020/04/20	4	20.79	2	21.05	21.00	2	6,744	0.03%
2020/04/17	0	0.00	8	21.31	21.00	-8	6,723	-0.12%
2020/04/16	2	21.13	0	0.00	21.15	2	6,759	0.03%
2020/04/15	2	21.15	26	21.16	21.45	-24	6,723	-0.36%
2020/04/14	0	0.00	10	20.75	20.85	-10	6,657	-0.15%
2020/04/13	0	0.00	5	20.74	20.60	-5	6,647	-0.08%
2020/04/10	5	20.75	10	20.78	20.75	-5	6,633	-0.08%
2020/04/09	2	21.00	7	20.93	21.10	-5	6,605	-0.08%
2020/04/08	15	20.55	2	20.73	20.85	13	6,563	0.20%
2020/04/07	5	20.40	1	20.55	20.30	4	6,514	0.06%
2020/04/06	13	20.12	0	0.00	20.40	13	6,489	0.20%
2020/04/01	0	20.70	8	20.50	20.50	-8	6,454	-0.12%
2020/03/31	11	20.46	3	20.47	20.55	8	6,481	0.12%
2020/03/30	0	0.00	38	19.82	20.50	-38	6,439	-0.59%
2020/03/27	15	20.63	9	20.67	20.10	6	6,396	0.09%
2020/03/26	15	20.40	15	20.69	20.75	0	6,303	0.00%
2020/03/25	1	20.40	9	20.08	20.35	-8	6,194	-0.13%
2020/03/24	4	19.45	0	19.70	19.45	4	6,102	0.07%
2020/03/23	3	18.82	4	18.79	19.05	-1	6,000	-0.02%
2020/03/20	10	18.30	10	18.15	18.35	0	5,913	0.00%
2020/03/19	11	17.71	0	0.00	17.55	11	5,777	0.19%
2020/03/18	6	19.84	14	19.95	19.45	-8	5,544	-0.14%
2020/03/17	4	20.29	2	20.45	20.35	2	5,438	0.04%
2020/03/16	0	0.00	20	21.00	21.00	-20	5,330	-0.38%
2020/03/13	18	21.05	1	20.40	21.30	17	5,237	0.32%
2020/03/12	5	22.19	7	22.18	22.50	-2	4,960	-0.04%
2020/03/11	2	22.90	4	23.03	23.00	-2	4,821	-0.04%
2020/03/10	5	22.21	20	22.36	22.70	-15	4,707	-0.32%
2020/03/09	27	22.76	5	22.45	22.10	22	4,538	0.48%
2020/03/06	0	23.20	0	0.00	23.20	0	4,361	0.00%
2020/03/05	13	23.41	28	23.55	23.50	-15	4,286	-0.35%
2020/03/04	10	23.93	3	24.38	23.75	7	4,154	0.17%
2020/03/03	3	24.07	220	24.02	24.20	-217	4,018	-5.40%	大賣/鉅額交易
2020/03/02	6	23.38	11	23.65	23.35	-5	3,790	-0.13%
2020/02/27	46	24.34	44	24.71	23.65	2	3,649	0.05%
2020/02/26	50	23.98	72.2	23.95	23.65	-22.2	3,278	-0.68%
2020/02/25	94	22.83	17	23.03	22.60	77	2,676	2.88%
2020/02/24	17	22.74	47.2	22.63	23.00	-30.2	2,438	-1.24%
2020/02/21	101	21.64	4	21.41	21.65	97	2,096	4.63%	大買/
2020/02/20	1	21.00	3	21.07	21.00	-2	1,950	-0.10%
2020/02/18	1	20.40	0	0.00	20.50	1	1,884	0.05%
2020/02/17	5	20.51	23	20.55	20.50	-18	1,955	-0.92%
2020/02/14	0	0.00	9	20.34	20.30	-9	1,909	-0.47%
2020/02/11	27	20.14	0	0.00	20.05	27	1,862	1.45%
2020/02/10	32	20.37	5	20.75	20.25	27	1,832	1.47%
2020/02/07	2	20.50	6.2	20.58	20.80	-4.2	1,732	-0.24%
2020/02/06	5	19.82	0	0.00	20.00	5	1,578	0.32%
2020/02/05	0	0.00	3	19.72	19.65	-3	1,561	-0.19%
2020/02/04	8	19.63	0	0.00	19.65	8	1,548	0.52%
2020/02/03	1	19.45	5	19.50	19.55	-4	1,540	-0.26%
2020/01/31	1	19.60	1	19.75	19.70	0	1,511	0.00%
2020/01/30	13.3	19.55	22	19.63	19.55	-8.8	1,495	-0.59%
2020/01/20	0	0.00	5.2	20.45	20.45	-5.2	1,464	-0.35%
2020/01/17	0	0.00	0.2	20.20	20.20	-0.2	1,426	-0.01%
2020/01/16	0	0.00	4.2	20.15	20.20	-4.2	1,404	-0.30%
2020/01/15	0	0.00	3	19.95	20.00	-3	1,378	-0.22%
2020/01/14	0	0.00	2	19.80	19.75	-2	1,333	-0.15%
2020/01/13	1	19.75	4	19.71	19.75	-3	1,343	-0.22%
2020/01/10	3	19.63	5	19.67	19.75	-2	1,356	-0.15%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/03	1	19.45	0	0.00	19.40	1	1,345	0.07%
2020/01/02	2	19.40	12	19.38	19.45	-10	1,339	-0.75%
2019/12/31	0	0.00	1	19.30	19.30	-1	1,305	-0.08%
2019/12/30	2	19.15	2	19.30	19.20	0	1,288	0.00%
2019/12/27	1	19.05	1	19.10	19.10	0	1,263	0.00%
2019/12/26	0	0.00	3	19.17	19.15	-3	1,248	-0.24%
2019/12/24	2	18.90	0	0.00	18.95	2	1,203	0.17%
2019/12/20	10	18.88	0	0.00	18.85	10	1,204	0.83%
2019/12/18	0	0.00	20	19.00	18.95	-20	1,200	-1.67%
2019/12/13	3	18.95	2	18.95	19.00	1	1,151	0.09%
2019/12/05	31	18.60	7	18.55	18.60	24	1,186	2.02%
2019/12/04	1	18.70	0	0.00	18.75	1	1,168	0.09%
2019/12/03	4	18.73	16	18.70	18.75	-12	1,166	-1.03%
2019/12/02	1	18.65	0	0.00	18.70	1	1,164	0.09%
2019/11/29	0	0.00	1	18.85	18.80	-1	1,152	-0.09%
2019/11/26	1	19.10	0	0.00	18.90	1	1,111	0.09%
2019/11/25	0	0.00	4	19.23	19.20	-4	1,088	-0.37%
2019/11/19	0	0.00	0	18.80	18.80	0	1,053	0.00%
2019/11/18	0	0.00	3	18.80	18.80	-3	1,052	-0.29%
2019/11/15	1	18.90	8	18.91	18.85	-7	1,048	-0.67%
2019/11/14	6	18.76	3	18.72	18.80	3	997	0.30%
2019/11/11	10	18.25	11	18.25	18.20	-1	940	-0.11%
2019/11/01	0	0.00	3	18.10	18.10	-3	968	-0.31%
2019/10/28	2	18.15	0	0.00	18.15	2	1,018	0.20%
2019/10/24	1	18.00	0	0.00	18.10	1	1,024	0.10%
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/10/14	1	18.15	1	18.25	18.30	0	1,030	0.00%
2019/10/02	0	0.00	0.4	17.95	17.90	-0.4	1,175	-0.03%
2019/10/01	22	18.00	0	0.00	18.00	22	1,189	1.85%
2019/09/27	1	17.95	0	0.00	17.85	1	1,212	0.08%
2019/09/23	0	0.00	14	18.25	18.20	-14	1,297	-1.08%
2019/09/18	1	18.15	0	0.00	18.20	1	1,358	0.07%
2019/09/16	11.1	18.35	1	18.35	18.35	10.1	1,427	0.71%
2019/09/12	1	18.30	2	18.25	18.30	-1	1,471	-0.07%
2019/09/11	0	0.00	1	18.10	18.10	-1	1,508	-0.07%
2019/09/10	4	18.20	0	0.00	18.25	4	1,516	0.26%
2019/09/09	6	18.26	0	0.00	18.30	6	1,527	0.39%
2019/09/06	2	17.90	0	0.00	17.85	2	1,503	0.13%
2019/09/05	2	17.83	0	0.00	17.85	2	1,510	0.13%
2019/09/02	1	17.65	0	0.00	17.75	1	1,528	0.07%
2019/08/29	2	17.40	0	0.00	17.40	2	1,525	0.13%
2019/08/27	1	17.50	0	0.00	17.40	1	1,527	0.07%
2019/08/26	10	17.50	0	0.00	17.50	10	1,523	0.66%
2019/08/22	0	0.00	2	17.70	17.80	-2	1,545	-0.13%
2019/08/21	0	0.00	2	17.60	17.70	-2	1,555	-0.13%
2019/08/20	3	17.70	0	0.00	17.65	3	1,556	0.19%
2019/08/19	19	17.74	0	0.00	17.75	19	1,553	1.22%
2019/08/16	4	17.69	0	0.00	17.65	4	1,551	0.26%
2019/08/15	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/14	10	18.14	0	0.00	18.00	10	1,546	0.65%
2019/08/12	1	18.35	0	0.00	18.30	1	1,557	0.06%
2019/08/07	4	17.95	0	0.00	17.95	4	1,567	0.26%
2019/08/06	5	17.66	0	0.00	18.05	5	1,586	0.32%
2019/08/05	4	18.13	0	0.00	18.10	4	1,574	0.25%
2019/08/02	0	0.00	2	18.40	18.45	-2	1,580	-0.13%
2019/08/01	3	18.60	0	0.00	18.65	3	1,610	0.19%
2019/07/30	1	18.90	20	18.93	18.85	-19	1,607	-1.18%
2019/07/29	1	18.95	1	19.00	18.95	0	1,635	0.00%
2019/07/25	0	0.00	12	19.05	19.00	-12	1,627	-0.74%
2019/07/23	4	18.99	1	19.05	19.00	3	1,645	0.18%
2019/07/22	0	19.10	0	0.00	19.10	0	1,642	0.00%
2019/07/19	1	19.05	0	0.00	19.10	1	1,642	0.06%
2019/07/17	2	19.10	0	0.00	19.15	2	1,685	0.12%
2019/07/16	1	19.05	0	0.00	19.15	1	1,683	0.06%
2019/07/11	0	0.00	6	19.65	19.65	-6	1,703	-0.35%
2019/07/10	1.4	20.53	0	0.00	20.60	1.4	1,691	0.08%
2019/07/09	0.2	20.50	11	20.50	20.50	-10.8	1,665	-0.65%
2019/07/08	1	20.55	0	0.00	20.55	1	1,682	0.06%
2019/07/05	0	0.00	2	20.55	20.60	-2	1,707	-0.12%
2019/07/04	11	20.55	1	20.50	20.50	10	1,857	0.54%
2019/07/03	0	20.50	0	0.00	20.40	0	1,897	0.00%
2019/07/02	0	0.00	1	20.45	20.45	-1	1,956	-0.05%
2019/07/01	0	0.00	5	20.30	20.25	-5	1,951	-0.26%
2019/06/28	1	20.20	0	0.00	20.20	1	1,943	0.05%
2019/06/27	1.5	20.40	0	0.00	20.40	1.5	1,942	0.08%
2019/06/26	21	20.59	0	0.00	20.35	21	1,979	1.06%
2019/06/24	2	20.75	0	0.00	20.75	2	1,970	0.10%
2019/06/21	0	20.65	1	20.50	20.75	-1	1,965	-0.05%
2019/06/20	4	20.45	0	0.00	20.50	4	1,945	0.21%
2019/06/19	0	20.10	6	20.09	20.20	-6	1,950	-0.31%
2019/06/18	6	19.89	1	19.95	19.90	5	1,940	0.26%
2019/06/17	10	19.90	0	0.00	19.90	10	1,948	0.51%
2019/06/14	1	19.60	36	19.60	19.65	-35	1,941	-1.80%
2019/06/12	0	0.00	1	19.50	19.45	-1	1,955	-0.05%
2019/06/11	0	19.55	0	0.00	19.55	0	1,970	0.00%
2019/06/06	3	19.50	10	19.45	19.40	-7	1,984	-0.35%
2019/06/04	0	0.00	2	19.43	19.40	-2	2,009	-0.10%
2019/05/31	0	0.00	1	19.45	19.40	-1	2,038	-0.05%
2019/05/28	1.1	19.45	0	0.00	19.30	1.1	2,030	0.05%
2019/05/27	1	19.40	2	19.40	19.40	-1	2,028	-0.05%
2019/05/24	1	19.30	1	19.35	19.35	0	2,043	0.00%
2019/05/23	4	19.30	1	19.20	19.25	3	2,056	0.15%
2019/05/22	1	19.40	4	19.40	19.40	-3	2,078	-0.14%
2019/05/20	1	19.25	0	0.00	19.35	1	2,120	0.05%
2019/05/16	0	0.00	1	19.35	19.30	-1	2,223	-0.04%
2019/05/15	0	0.00	5	19.35	19.25	-5	2,257	-0.22%
2019/05/14	5	19.10	17	18.97	19.30	-12	2,268	-0.53%
2019/05/10	1	19.60	0	0.00	19.35	1	2,323	0.04%
2019/05/09	3	19.60	0	0.00	19.50	3	2,332	0.13%
2019/05/08	2	19.60	0	0.00	19.80	2	2,303	0.09%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	9	19.76	1	19.70	19.70	8	2,294	0.35%
2019/05/03	0	0.00	2.1	19.90	19.95	-2.1	2,269	-0.09%
2019/05/02	2	19.95	7	19.85	20.00	-5	2,265	-0.22%
2019/04/29	0	0.00	1	19.80	19.80	-1	2,247	-0.04%
2019/04/24	10	19.95	1	20.00	19.90	9	2,248	0.40%
2019/04/23	0	0.00	10	19.75	19.80	-10	2,221	-0.45%
2019/04/22	7	19.94	0	0.00	19.95	7	2,212	0.32%
2019/04/19	0	19.85	0	0.00	19.90	0	2,210	0.00%
2019/04/18	1	20.10	0.1	19.90	19.85	0.9	2,209	0.04%
2019/04/17	10	20.30	2	20.20	20.40	8	2,166	0.37%
2019/04/15	4	20.76	1	20.60	20.60	3	2,141	0.14%
2019/04/11	0	0.00	1.1	21.19	21.00	-1.1	2,074	-0.05%
2019/04/10	13	21.16	5	21.39	21.35	8	2,041	0.39%
2019/04/09	1	21.05	0.2	21.00	20.80	0.8	1,892	0.04%
2019/04/08	1	20.75	3	20.92	21.20	-2	1,847	-0.11%
2019/04/03	6	20.60	0	0.00	20.60	6	1,793	0.33%
2019/04/02	0	0.00	1	20.55	20.55	-1	1,760	-0.06%
2019/04/01	1	20.75	0	0.00	20.50	1	1,755	0.06%
2019/03/29	1	20.45	0	0.00	20.50	1	1,744	0.06%
2019/03/28	2	20.25	0	0.00	20.20	2	1,771	0.11%
2019/03/26	0	20.65	10	20.55	20.55	-10	1,776	-0.56%
2019/03/22	0	0.00	1.1	20.95	20.90	-1.1	1,782	-0.06%
2019/03/21	13	20.44	12	20.52	20.65	1	1,736	0.06%
2019/03/15	2	20.30	0	0.00	20.25	2	1,702	0.12%
2019/03/12	5	20.30	0	0.00	20.25	5	1,722	0.29%
2019/03/11	0	20.30	3	20.13	20.30	-3	1,735	-0.17%
2019/03/07	0	0.00	31	20.25	20.20	-31	1,804	-1.72%
2019/03/06	0	0.00	4	20.30	20.40	-4	1,814	-0.22%
2019/02/27	0	0.00	6	20.20	20.20	-6	1,835	-0.33%
2019/02/26	8	20.34	0	0.00	20.30	8	1,846	0.43%
2019/02/25	3	20.40	0	0.00	20.35	3	1,851	0.16%
2019/02/21	0	0.00	15	20.10	20.15	-15	1,874	-0.80%
2019/02/20	0	0.00	20	20.25	20.25	-20	1,883	-1.06%
2019/02/18	121	20.39	104	20.36	20.40	17	1,883	0.90%	大買/大賣/
2019/02/15	0	0.00	5	19.97	20.15	-5	1,862	-0.27%
2019/02/14	0	0.00	20	19.74	19.70	-20	1,821	-1.10%
2019/02/13	4	19.41	1	19.40	19.45	3	1,814	0.17%
2019/02/12	18	19.49	0	0.00	19.45	18	1,834	0.98%
2019/02/11	5	19.45	2	19.30	19.30	3	1,832	0.16%
2019/01/29	0	0.00	5	19.20	19.40	-5	1,913	-0.26%
2019/01/28	0	0.00	2	19.20	19.30	-2	1,939	-0.10%
2019/01/24	0	19.10	0	0.00	19.05	0	2,046	0.00%
2019/01/22	10	19.03	0	0.00	19.10	10	2,252	0.44%
2019/01/18	1	18.90	0	0.00	18.95	1	2,373	0.04%
2019/01/11	0	0.00	16	18.80	18.85	-16	2,607	-0.61%
2019/01/10	0	0.00	36	18.80	18.80	-36	2,672	-1.35%
2019/01/09	0	0.00	15	18.85	18.85	-15	2,738	-0.55%
2019/01/07	111	18.95	50	18.85	18.85	61	2,831	2.15%	大買/
2019/01/03	3.1	18.87	0	0.00	18.85	3.1	3,042	0.10%
2019/01/02	2	18.80	0	0.00	18.80	2	3,068	0.07%
2018/12/27	0	0.00	40	18.90	19.00	-40	3,264	-1.23%
2018/12/26	1.1	18.74	0	0.00	18.60	1.1	3,334	0.03%
2018/12/24	40	19.20	0	0.00	19.20	40	3,420	1.17%
2018/12/22	1	18.70	0	0.00	18.90	1	3,474	0.03%
2018/12/21	2	19.00	0	0.00	18.85	2	3,644	0.05%
2018/12/20	2	19.25	6	19.30	19.35	-4	3,723	-0.11%
2018/12/19	13	19.67	15	19.62	19.65	-2	3,831	-0.05%
2018/12/18	2.1	19.77	0	0.00	19.65	2.1	3,907	0.05%
2018/12/13	3	20.25	3.1	20.25	20.40	-0.1	4,190	0.00%
2018/12/12	3	20.25	24	20.20	20.25	-21	4,329	-0.49%
2018/12/11	0.3	20.30	0	0.00	20.35	0.3	4,474	0.01%
2018/12/07	0	0.00	5	20.65	20.60	-5	4,930	-0.10%
2018/12/06	4	20.90	0	0.00	20.65	4	5,184	0.08%
2018/12/05	36	21.02	0	0.00	21.00	36	5,355	0.67%
2018/12/04	16	21.58	2	21.70	21.40	14	5,528	0.25%
2018/12/03	29	21.69	7	21.74	21.65	22	5,889	0.37%
2018/11/28	5	21.25	55	21.15	21.25	-50	5,963	-0.84%
2018/11/27	2	21.25	15	21.28	21.25	-13	6,035	-0.22%
2018/11/26	4	21.33	2	21.30	21.35	2	6,105	0.03%
2018/11/23	2	20.75	0	0.00	20.90	2	6,149	0.03%
2018/11/21	15.2	20.99	0	0.00	21.00	15.2	6,442	0.24%
2018/11/20	0	0.00	1	21.20	21.20	-1	6,600	-0.02%
2018/11/19	8	21.66	12	21.54	21.60	-4	6,896	-0.06%
2018/11/16	0.1	21.20	7	21.33	21.35	-6.9	7,278	-0.09%
2018/11/14	1	21.40	0	0.00	21.35	1	7,741	0.01%
2018/11/13	5	20.83	3	21.28	21.30	2	7,792	0.03%
2018/11/12	2	21.50	18	21.40	21.35	-16	7,946	-0.20%
2018/11/08	3	20.80	3	21.35	21.35	0	8,340	0.00%
2018/11/07	12	21.33	42.1	21.31	21.35	-30.1	8,346	-0.36%
2018/11/06	15	20.02	10	20.15	20.40	5	8,371	0.06%
2018/11/05	5	20.10	0	0.00	20.00	5	8,482	0.06%
2018/11/02	6	20.50	3	20.50	20.50	3	8,470	0.04%
2018/11/01	2	20.00	37	19.99	20.25	-35	8,436	-0.41%
2018/10/31	0	0.00	3	19.70	19.75	-3	8,368	-0.04%
2018/10/30	0	0.00	23	19.45	19.75	-23	8,273	-0.28%
2018/10/26	2	19.40	20	19.45	20.10	-18	8,136	-0.22%
2018/10/22	2	20.85	1	20.60	20.80	1	7,967	0.01%
2018/10/19	1	20.55	8	20.60	20.60	-7	7,942	-0.09%
2018/10/18	0	20.55	5	21.04	20.55	-5	7,876	-0.06%
2018/10/17	10	21.20	1	21.00	21.00	9	7,802	0.12%
2018/10/16	6	21.66	2	21.60	21.65	4	7,726	0.05%
2018/10/15	1	21.90	7	21.91	22.00	-6	7,678	-0.08%
2018/10/12	37	20.00	10	21.03	21.60	27	7,583	0.36%
2018/10/11	0	21.05	0	0.00	21.05	0	7,437	0.00%
2018/10/05	12	23.28	6	22.80	23.00	6	7,242	0.08%
2018/10/04	1	23.50	2	23.43	24.10	-1	7,126	-0.01%
2018/10/03	2	23.90	5	24.00	23.75	-3	7,062	-0.04%
2018/10/02	0	23.95	5	23.95	23.95	-5	7,033	-0.07%
2018/10/01	9	24.48	10	24.65	24.40	-1	7,001	-0.01%
2018/09/28	33	24.55	8	24.52	24.60	25	6,963	0.36%
2018/09/27	53	25.10	3	25.12	25.30	50	6,795	0.74%
2018/09/26	9	24.37	33	24.57	24.80	-24	6,650	-0.36%
2018/09/25	15	23.70	1	23.60	23.55	14	6,526	0.21%
2018/09/21	0	0.00	5	23.80	24.05	-5	6,454	-0.08%
2018/09/20	11	23.96	2	24.13	23.80	9	6,333	0.14%
2018/09/18	5	24.48	11	24.49	24.65	-6	6,141	-0.10%
2018/09/17	20	24.67	62	24.77	24.60	-42	6,009	-0.70%
2018/09/14	23	24.54	37	24.70	25.00	-14	5,859	-0.24%
2018/09/13	0	0.00	7.4	23.53	23.75	-7.4	5,568	-0.13%
2018/09/12	81	23.21	24	23.23	23.30	57	5,400	1.06%
2018/09/11	17	22.52	5	22.20	22.75	12	5,158	0.23%
2018/09/10	0	0.00	78	21.76	22.40	-78	5,014	-1.56%
2018/09/07	3	22.53	15	22.31	21.80	-12	4,829	-0.25%
2018/09/06	5	21.57	9	21.25	21.75	-4	4,504	-0.09%
2018/09/05	7	21.47	9	21.50	21.50	-2	4,448	-0.04%
2018/09/04	0.4	21.35	0	0.00	21.35	0.4	4,411	0.01%
2018/09/03	10	21.25	0	0.00	21.15	10	4,391	0.23%
2018/08/31	10	21.22	0.4	21.35	21.45	9.6	4,320	0.22%
2018/08/30	26	21.40	179	21.53	21.45	-153	4,271	-3.58%	大賣/鉅額交易
2018/08/29	4	21.66	38.2	21.97	21.95	-34.2	4,235	-0.81%
2018/08/28	3	21.35	1	21.35	21.35	2	4,138	0.05%
2018/08/27	20	21.87	20	21.83	21.50	0	4,155	0.00%
2018/08/24	51	21.55	14	22.05	21.75	37	4,019	0.92%
2018/08/23	4	21.39	47.6	21.41	21.65	-43.6	3,728	-1.17%
2018/08/22	79	20.59	25.2	20.44	20.65	53.8	3,364	1.60%
2018/08/21	51	19.70	25	19.65	19.80	26	3,080	0.84%
2018/08/20	71	19.09	11.7	19.05	19.10	59.3	2,905	2.04%
2018/08/17	6	18.96	22	19.00	19.05	-16	2,850	-0.56%
2018/08/16	16	19.14	15.2	19.12	18.80	0.8	2,680	0.03%
2018/08/15	17.2	18.22	6	18.43	18.55	11.2	2,430	0.46%
2018/08/14	15	18.02	1	18.10	18.10	14	2,268	0.62%
2018/08/13	55	18.02	8	17.97	18.00	47	2,271	2.07%
2018/08/10	31	17.98	5	17.95	17.85	26	2,203	1.18%
2018/08/09	36	17.39	0	0.00	17.30	36	2,187	1.65%
2018/08/06	0	0.00	5	17.20	17.20	-5	2,273	-0.22%
2018/08/03	0	0.00	81	17.00	17.05	-81	2,462	-3.29%
2018/07/31	10.2	17.20	0	0.00	17.25	10.2	2,649	0.38%
2018/07/30	101	17.24	5	17.15	17.10	96	2,655	3.61%	大買/
2018/07/27	8	16.87	0	0.00	16.85	8	2,614	0.31%
2018/07/24	10	16.70	0	0.00	16.75	10	2,773	0.36%
2018/07/19	1	16.65	0	0.00	16.75	1	2,832	0.04%
2018/07/18	0	0.00	7	16.65	16.80	-7	2,846	-0.25%
2018/07/17	3	16.62	0	0.00	16.70	3	2,847	0.11%
2018/07/16	1	16.70	0	0.00	16.75	1	2,854	0.04%
2018/07/13	0	16.80	0	0.00	16.80	0	2,854	0.00%
2018/07/12	10	16.55	0	0.00	16.75	10	2,866	0.35%
2018/07/11	9	17.07	0	0.00	17.10	9	2,856	0.32%
2018/07/09	0	17.50	2	17.20	17.20	-2	2,828	-0.07%
2018/07/06	0	17.00	0	0.00	16.95	0	2,870	0.00%
2018/07/04	0	17.10	0	0.00	17.05	0	2,986	0.00%
2018/07/03	2	17.20	1.1	16.91	16.95	0.9	2,992	0.03%
2018/07/02	0	17.20	0	0.00	17.20	0	2,982	0.00%
2018/06/29	0	17.05	0	0.00	17.15	0	2,974	0.00%
2018/06/28	0	16.90	0	0.00	16.80	0	2,984	0.00%
2018/06/27	0	17.00	0	0.00	17.05	0	2,979	0.00%
2018/06/26	0	16.80	0	0.00	16.65	0	2,964	0.00%
2018/06/25	0	16.85	0	0.00	16.80	0	2,951	0.00%
2018/06/22	2	17.00	2	16.95	16.85	0	2,957	0.00%
2018/06/21	0	17.00	0	0.00	17.10	0	2,950	0.00%
2018/06/20	0	0.00	4	17.00	17.05	-4	2,965	-0.13%
2018/06/19	0	17.20	5	17.15	17.15	-5	2,958	-0.17%
2018/06/15	0	17.50	2	17.55	17.50	-2	2,911	-0.07%
2018/06/14	4	17.42	2	17.75	17.35	2	2,904	0.07%
2018/06/13	0	17.85	0	0.00	17.85	0	2,853	0.00%
2018/06/12	1	17.95	0	0.00	17.95	1	2,846	0.04%
2018/06/11	5	17.95	0	0.00	18.00	5	2,838	0.18%
2018/06/08	0	0.00	2	17.95	17.90	-2	2,802	-0.07%
2018/06/06	5	17.95	0	0.00	18.05	5	2,823	0.18%
2018/06/05	10	18.60	11	18.40	18.15	-1	2,803	-0.04%
2018/06/04	0	0.00	8	18.08	18.50	-8	2,726	-0.29%
2018/06/01	0	0.00	1	17.85	17.95	-1	2,590	-0.04%
2018/05/30	3	17.55	6	17.63	17.65	-3	2,589	-0.12%
2018/05/29	3	17.90	0	0.00	17.80	3	2,582	0.12%
2018/05/28	0	0.00	3	17.68	17.70	-3	2,638	-0.11%
2018/05/25	1	17.45	1	17.50	17.60	0	2,740	0.00%
2018/05/24	3	17.50	1	17.50	17.45	2	3,051	0.07%
2018/05/23	0	0.00	2	17.60	17.50	-2	3,119	-0.06%
2018/05/21	4	18.00	0	0.00	17.65	4	3,079	0.13%
2018/05/18	5	17.95	0	0.00	18.00	5	3,034	0.16%
2018/05/17	0	0.00	2	17.93	18.00	-2	3,002	-0.07%
2018/05/15	0	0.00	2	17.58	17.55	-2	2,874	-0.07%
2018/05/11	0	0.00	2	17.80	17.65	-2	2,876	-0.07%
2018/05/08	2	17.38	4	17.33	17.40	-2	2,661	-0.08%
2018/05/07	0	0.00	2	17.13	17.15	-2	2,574	-0.08%
2018/05/03	26	17.06	22	17.13	17.15	4	2,539	0.16%
2018/05/02	3	17.05	5	16.98	17.10	-2	2,516	-0.08%
2018/04/30	0	0.00	12	16.75	16.85	-12	2,460	-0.49%
2018/04/27	2	16.65	3	16.50	16.65	-1	2,456	-0.04%
2018/04/25	0	0.00	1	16.30	16.30	-1	2,537	-0.04%
2018/04/19	0	16.40	0	0.00	16.45	0	3,040	0.00%
2018/04/18	0	0.00	50	16.35	16.45	-50	3,093	-1.62%
2018/04/13	2	16.85	1	16.65	16.80	1	3,167	0.03%
2018/04/12	61	16.94	12	16.78	16.85	49	3,198	1.53%
2018/04/10	1	16.60	0	0.00	16.70	1	3,115	0.03%
2018/04/03	0	0.00	8	16.24	16.30	-8	3,068	-0.26%
2018/04/02	0	0.00	2	16.30	16.30	-2	3,095	-0.06%
2018/03/31	4	16.28	30	16.40	16.20	-26	3,122	-0.83%
2018/03/29	2	16.23	0	0.00	16.25	2	3,231	0.06%
2018/03/28	0.1	16.30	2	16.15	16.15	-1.9	3,235	-0.06%
2018/03/27	6	16.15	0	0.00	16.15	6	3,246	0.18%
2018/03/22	0	0.00	1	16.45	16.35	-1	3,297	-0.03%
2018/03/19	0	0.00	6	16.70	16.65	-6	3,340	-0.18%
2018/03/13	0	0.00	2	17.05	16.95	-2	3,410	-0.06%
2018/03/09	0	0.00	6	16.88	16.70	-6	3,495	-0.17%
2018/03/08	0	0.00	2	16.80	16.75	-2	3,591	-0.06%
2018/03/07	0	0.00	8	16.76	16.70	-8	3,615	-0.22%
2018/03/05	40	17.16	41	16.90	16.80	-1	3,624	-0.03%
2018/03/02	40	17.16	40	17.13	17.15	0	3,587	0.00%
2018/03/01	70	17.11	71	17.11	17.10	-1	3,570	-0.03%
2018/02/27	0	0.00	9	17.04	16.90	-9	3,498	-0.26%
2018/02/26	40	17.70	54	17.47	17.30	-14	3,399	-0.41%
2018/02/23	4	16.25	2	16.03	16.30	2	3,079	0.06%
2018/02/21	1	15.50	0	0.00	15.60	1	3,129	0.03%
2018/02/09	0	0.00	10	15.30	15.30	-10	3,152	-0.32%
2018/02/08	2	15.45	0	0.00	15.55	2	3,174	0.06%
2018/02/07	2	15.65	14	15.64	15.50	-12	3,195	-0.38%
2018/02/06	2	15.30	19	15.65	15.40	-17	3,239	-0.52%
2018/02/05	5	16.30	3	16.00	16.20	2	3,191	0.06%
2018/02/02	1	16.30	3.1	16.29	16.15	-2.1	3,192	-0.07%
2018/01/30	0	0.00	3	16.10	16.10	-3	3,285	-0.09%
2018/01/26	8	16.45	0	0.00	16.35	8	3,316	0.24%
2018/01/25	1	16.40	0	0.00	16.35	1	3,338	0.03%
2018/01/23	0	0.00	10	16.45	16.35	-10	3,337	-0.30%
2018/01/22	3	16.45	0	0.00	16.40	3	3,323	0.09%
2018/01/19	0	0.00	10	16.60	16.60	-10	3,287	-0.30%
2018/01/18	15	16.83	1	17.00	16.80	14	3,254	0.43%
2018/01/17	41	17.44	23	17.32	17.20	18	3,139	0.57%
2018/01/16	3	16.50	0	0.00	16.55	3	2,838	0.11%
2018/01/15	0	0.00	15	16.55	16.55	-15	2,906	-0.52%
2018/01/09	0	0.00	1	16.75	16.55	-1	3,045	-0.03%
2018/01/02	0	0.00	8	16.45	16.45	-8	3,156	-0.25%