三陽工業 (2206)-國泰-館前券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
76.1
漲跌
▼1.6
漲幅
-2.06%
成交量
14,484張
產業
上市汽車類股
464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

三陽工業 (2206)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	44.8	78.28	12	78.15	77.70	32.8	9,579	0.34%
2024/05/21	53.2	79.97	45.2	79.78	79.10	7.9	9,440	0.08%
2024/05/20	43.4	80.03	20.1	80.12	79.80	23.3	9,302	0.25%
2024/05/17	18	80.29	25	80.09	80.70	-7	9,059	-0.08%
2024/05/16	7.1	78.49	11	78.71	78.40	-3.9	8,924	-0.04%
2024/05/15	33.5	78.87	28.1	78.78	78.10	5.5	9,003	0.06%
2024/05/14	15.2	77.99	2	78.45	77.80	13.2	8,867	0.15%
2024/05/13	20	77.76	28.4	77.76	77.50	-8.3	8,799	-0.09%
2024/05/10	35.6	78.69	20	79.00	78.60	15.6	8,713	0.18%
2024/05/09	27	80.71	17	80.48	79.20	10	8,615	0.12%
2024/05/08	30	81.66	3.8	81.57	81.40	26.2	8,481	0.31%
2024/05/07	25.8	82.15	26.6	82.56	82.00	-0.8	8,390	-0.01%
2024/05/06	41	85.21	52	84.62	84.00	-11.1	8,186	-0.14%
2024/05/03	35.7	86.08	64.5	85.51	85.50	-28.8	8,068	-0.36%
2024/05/02	77.1	87.26	117.9	87.25	87.60	-40.8	7,893	-0.52%	大賣/
2024/04/30	72.4	84.58	49.1	84.49	84.40	23.3	7,550	0.31%
2024/04/29	33	85.20	50.4	85.94	85.30	-17.4	7,379	-0.24%
2024/04/26	104.5	84.98	114.6	84.77	83.60	-10.1	7,120	-0.14%	大買/大賣/
2024/04/25	111.5	83.75	152.6	84.17	84.40	-41.1	6,789	-0.61%	大買/大賣/
2024/04/24	180.7	83.97	189.1	84.08	81.40	-8.4	6,318	-0.13%	大買/大賣/
2024/04/23	94.5	79.12	140.9	79.11	81.50	-46.4	5,400	-0.86%	大賣/
2024/04/22	2.3	75.18	10.3	75.71	75.20	-7.9	4,798	-0.17%
2024/04/19	5.2	73.89	4.1	75.10	74.10	1.2	4,755	0.02%
2024/04/18	9.6	75.74	3	75.73	75.80	6.6	4,700	0.14%
2024/04/17	13.3	74.93	34.3	75.59	75.50	-21	4,683	-0.45%
2024/04/16	28.9	73.83	8.2	74.36	72.70	20.7	4,610	0.45%
2024/04/15	17.4	76.60	36.1	76.29	76.10	-18.7	4,489	-0.42%
2024/04/12	3	75.60	8.3	75.43	75.20	-5.3	4,415	-0.12%
2024/04/11	6.2	74.76	8.1	75.00	74.50	-1.9	4,398	-0.04%
2024/04/10	10.3	75.19	2.9	75.39	74.80	7.4	4,594	0.16%
2024/04/09	2	75.70	9.1	75.73	75.80	-7.1	4,757	-0.15%
2024/04/08	4.2	75.37	3	75.53	75.80	1.2	4,802	0.02%
2024/04/03	3	74.63	0.1	74.50	74.60	3	4,760	0.06%
2024/04/02	9.1	74.99	6	75.10	74.70	3.1	4,758	0.07%
2024/04/01	1	75.10	4	75.25	75.10	-3	4,746	-0.06%
2024/03/29	22.4	75.35	29	75.28	75.00	-6.6	4,747	-0.14%
2024/03/28	5.3	76.80	13.1	76.75	76.60	-7.8	4,681	-0.17%
2024/03/27	2.2	75.15	2	75.05	75.40	0.2	4,630	0.00%
2024/03/26	13	75.81	11.1	76.24	75.30	1.9	4,625	0.04%
2024/03/25	10.7	76.33	3	75.87	75.70	7.7	4,564	0.17%
2024/03/22	12.5	77.15	23.3	77.19	76.80	-10.8	4,540	-0.24%
2024/03/21	21.5	77.35	44.2	77.42	77.00	-22.7	4,551	-0.50%
2024/03/20	32	78.52	74.9	77.67	78.00	-42.9	4,493	-0.96%
2024/03/19	4	75.65	16.4	75.84	75.80	-12.3	4,255	-0.29%
2024/03/18	12.5	75.49	21.1	75.46	75.50	-8.6	4,242	-0.20%
2024/03/15	34.4	74.26	29	74.26	73.90	5.4	4,206	0.13%
2024/03/14	36.1	76.51	16	76.45	75.60	20.1	4,111	0.49%
2024/03/13	3	76.30	1	77.10	75.80	2	4,043	0.05%
2024/03/12	11	75.43	11.8	75.52	76.80	-0.8	4,029	-0.02%
2024/03/11	36.2	75.94	12	75.78	75.80	24.1	4,022	0.60%
2024/03/08	30.3	74.83	39.1	74.81	74.50	-8.8	4,013	-0.22%
2024/03/07	33.5	76.58	29	76.42	76.00	4.5	3,928	0.11%
2024/03/06	178.1	77.90	29.2	77.85	77.20	148.8	3,856	3.86%	大買/鉅額交易
2024/03/05	23.3	77.32	28.2	78.06	77.00	-4.9	3,702	-0.13%
2024/03/04	56.5	77.89	39.2	77.61	77.50	17.2	3,598	0.48%
2024/03/01	66.5	77.07	71.8	77.83	78.20	-5.3	3,347	-0.16%
2024/02/29	4	74.05	9	73.86	74.70	-5	3,031	-0.16%
2024/02/27	4.4	73.93	8	73.76	73.70	-3.6	3,090	-0.12%
2024/02/26	4	75.10	2.1	75.28	75.10	1.9	3,108	0.06%
2024/02/23	10.2	73.86	17	74.08	73.50	-6.8	3,065	-0.22%
2024/02/22	4	74.50	13.4	74.69	74.90	-9.4	3,063	-0.31%
2024/02/21	9.1	74.14	15.2	74.44	74.40	-6.1	3,044	-0.20%
2024/02/20	3.1	73.74	8.2	73.82	74.00	-5.1	3,050	-0.17%
2024/02/19	13.8	74.36	8.4	74.30	74.00	5.4	3,076	0.18%
2024/02/16	21.1	74.22	36.2	74.31	74.30	-15.1	3,058	-0.49%
2024/02/15	2.3	70.99	4	71.10	71.00	-1.7	2,995	-0.06%
2024/02/05	1	72.00	0.4	71.80	72.00	0.6	3,022	0.02%
2024/02/02	5.1	71.66	2	71.75	71.50	3.1	3,027	0.10%
2024/02/01	1	71.60	2.1	71.50	71.80	-1.1	3,090	-0.03%
2024/01/31	0	70.80	0	0.00	70.60	0	3,146	0.00%
2024/01/30	1.1	71.50	6.1	71.70	71.30	-5	3,193	-0.16%
2024/01/29	0.2	71.90	5.1	71.98	72.00	-5	3,270	-0.15%
2024/01/26	4.2	72.01	4	72.18	71.80	0.2	3,296	0.01%
2024/01/25	0.3	71.48	0	0.00	71.50	0.3	3,299	0.01%
2024/01/24	0.7	71.53	4	71.55	71.40	-3.4	3,314	-0.10%
2024/01/23	1.3	70.92	6	70.85	71.00	-4.8	3,347	-0.14%
2024/01/22	2.2	70.01	1	69.80	70.50	1.2	3,364	0.04%
2024/01/19	4.2	69.79	2	70.05	69.70	2.2	3,399	0.06%
2024/01/18	7.1	68.76	12.5	68.66	68.60	-5.4	3,414	-0.16%
2024/01/17	11.3	69.40	10.2	69.59	68.70	1.1	3,430	0.03%
2024/01/16	9.1	70.20	0	0.00	70.20	9.1	3,405	0.27%
2024/01/15	5.2	70.60	2	71.30	71.00	3.2	3,379	0.10%
2024/01/12	2	71.00	0.1	71.40	70.90	1.9	3,407	0.06%
2024/01/11	10.2	70.84	0	0.00	70.90	10.2	3,456	0.30%
2024/01/10	3.2	70.79	3.1	70.74	70.80	0.1	3,585	0.00%
2024/01/09	16.7	71.98	2	71.80	71.60	14.7	3,628	0.40%
2024/01/08	5.1	71.99	3.1	72.39	71.80	2.1	3,734	0.05%
2024/01/05	8.4	72.43	0	0.00	72.20	8.4	3,769	0.22%
2024/01/04	37.6	74.93	26.4	74.93	73.40	11.3	3,788	0.30%
2024/01/03	63.2	74.67	80.5	74.56	74.80	-17.3	3,632	-0.48%
2024/01/02	4.2	72.62	9.9	72.03	73.20	-5.7	3,451	-0.17%
2023/12/29	1	71.40	2	71.40	71.40	-1	3,427	-0.03%
2023/12/28	0	0.00	9.1	71.15	71.60	-9.1	3,544	-0.26%
2023/12/27	2	70.51	3.2	70.93	70.70	-1.1	3,609	-0.03%
2023/12/26	3.2	70.35	1	70.30	70.60	2.2	3,706	0.06%
2023/12/25	6.1	70.85	4	71.10	70.70	2.1	3,864	0.05%
2023/12/22	5	70.60	0	0.00	70.60	5	3,943	0.13%
2023/12/21	2	70.20	0	0.00	70.30	2	4,189	0.05%
2023/12/20	3	70.60	0	0.00	70.60	3	4,404	0.07%
2023/12/19	13.1	70.58	3.1	70.47	70.30	10.1	4,447	0.23%
2023/12/18	38.4	71.22	14.6	70.84	70.80	23.9	4,475	0.53%
2023/12/15	10.4	72.46	2.1	72.27	72.10	8.3	4,477	0.19%
2023/12/14	0.2	73.32	22.5	73.64	72.90	-22.3	4,611	-0.48%
2023/12/13	10.2	72.96	3.1	72.97	72.80	7.1	4,617	0.15%
2023/12/12	22	73.53	4.1	73.68	73.20	17.9	4,646	0.39%
2023/12/11	8	74.08	10	74.04	74.00	-2	4,638	-0.04%
2023/12/08	8.2	72.99	0.1	73.00	73.20	8.1	4,621	0.17%
2023/12/07	19.3	73.54	3	73.01	73.00	16.2	4,698	0.35%
2023/12/06	4.1	73.38	9.1	73.65	73.70	-5	4,719	-0.11%
2023/12/05	7.7	72.80	30.5	72.50	72.50	-22.8	4,703	-0.48%
2023/12/04	9.4	73.39	2	73.55	73.20	7.4	4,719	0.16%
2023/12/01	12.2	73.86	11.6	73.68	73.80	0.6	4,794	0.01%
2023/11/30	4.2	73.07	2.2	72.96	72.80	2	4,888	0.04%
2023/11/29	1.1	73.78	7.1	73.70	73.40	-5.9	5,085	-0.12%
2023/11/28	5.2	73.41	1	73.50	73.50	4.2	5,336	0.08%
2023/11/27	7.8	73.86	5	73.66	73.20	2.8	5,389	0.05%
2023/11/24	68.2	75.05	56.7	74.81	74.70	11.5	5,448	0.21%
2023/11/22	7.4	73.26	4	73.35	73.80	3.4	5,429	0.06%
2023/11/21	19.5	73.59	18.2	73.70	73.50	1.3	5,492	0.02%
2023/11/20	16.1	73.01	5	72.90	73.00	11.1	5,495	0.20%
2023/11/17	11	73.38	7	73.41	73.30	4	5,509	0.07%
2023/11/16	3.3	73.05	10.1	73.13	73.30	-6.9	5,520	-0.12%
2023/11/15	0.5	72.11	5.3	72.27	72.40	-4.8	5,523	-0.09%
2023/11/14	24.3	72.40	15.1	72.48	71.50	9.2	5,597	0.16%
2023/11/13	26.1	72.60	17	71.88	71.80	9.1	5,644	0.16%
2023/11/10	2	72.70	4.2	72.76	73.00	-2.2	5,786	-0.04%
2023/11/09	14	72.71	10.3	72.61	72.80	3.7	6,017	0.06%
2023/11/08	17.9	72.33	21.3	72.39	72.40	-3.4	6,229	-0.06%
2023/11/07	22.3	71.56	25	72.28	71.70	-2.7	6,338	-0.04%
2023/11/06	25.1	70.85	31.4	71.40	71.50	-6.3	6,505	-0.10%
2023/11/03	10	69.62	10	69.79	69.80	0	6,740	0.00%
2023/11/02	1.3	68.88	2	68.60	68.90	-0.7	7,125	-0.01%
2023/11/01	6.3	67.12	6	67.07	67.30	0.3	7,228	0.00%
2023/10/31	3.5	67.98	4.2	67.59	66.50	-0.7	7,527	-0.01%
2023/10/30	2.9	68.05	2	68.65	67.70	0.9	7,929	0.01%
2023/10/27	23.2	69.50	21	68.35	68.30	2.2	8,066	0.03%
2023/10/26	1	70.10	1	70.60	69.60	0	8,247	0.00%
2023/10/25	9.1	71.02	14.1	71.06	70.80	-5	8,297	-0.06%
2023/10/24	1.3	68.96	7	69.80	70.00	-5.7	8,337	-0.07%
2023/10/23	3.2	67.57	4	68.15	68.50	-0.8	8,390	-0.01%
2023/10/20	4.1	67.45	4	67.60	67.80	0.1	8,540	0.00%
2023/10/19	6.2	68.37	1	68.10	68.90	5.2	8,647	0.06%
2023/10/18	29.5	69.28	17.8	69.09	68.20	11.7	8,914	0.13%
2023/10/17	18.7	71.42	13	71.09	70.80	5.7	9,277	0.06%
2023/10/16	22.1	71.66	2	71.30	71.30	20.1	9,451	0.21%
2023/10/13	4	73.15	3	74.17	73.60	1	9,509	0.01%
2023/10/12	17.1	72.98	24	73.36	73.90	-6.9	9,610	-0.07%
2023/10/11	23.7	73.18	36.5	73.38	72.40	-12.8	9,624	-0.13%
2023/10/06	27.1	73.95	3	74.17	73.80	24.1	9,717	0.25%
2023/10/05	5.6	73.90	4	73.83	73.90	1.6	9,861	0.02%
2023/10/04	21.9	73.87	6.2	74.62	73.40	15.7	9,957	0.16%
2023/10/03	8.3	77.04	3.1	76.80	75.70	5.2	9,996	0.05%
2023/10/02	11.3	77.05	12.1	76.93	76.60	-0.8	10,056	-0.01%
2023/09/28	25.7	77.39	35.2	77.34	77.70	-9.4	10,054	-0.09%
2023/09/27	29.1	75.46	24	75.34	75.10	5.1	10,021	0.05%
2023/09/26	38.1	77.42	32.1	77.15	75.90	6	10,196	0.06%
2023/09/25	6.1	75.09	40.6	76.68	77.60	-34.6	10,246	-0.34%
2023/09/22	13.7	72.46	14	72.41	72.30	-0.3	10,236	0.00%
2023/09/21	27.6	74.49	9.1	74.46	73.40	18.5	10,374	0.18%
2023/09/20	15.4	75.88	10.2	76.17	75.40	5.2	10,506	0.05%
2023/09/19	21.2	75.77	32.3	76.09	75.80	-11.1	10,806	-0.10%
2023/09/18	3.3	74.29	3	74.03	73.90	0.3	10,807	0.00%
2023/09/15	2	74.28	12.1	73.53	74.30	-10.1	10,898	-0.09%
2023/09/14	2.3	72.21	0.2	72.70	72.70	2.1	11,193	0.02%
2023/09/13	3.5	72.33	3.2	72.14	72.00	0.4	11,363	0.00%
2023/09/12	11.4	71.84	2	71.90	71.60	9.4	11,564	0.08%
2023/09/11	6.2	73.63	3.1	73.73	73.00	3.1	11,688	0.03%
2023/09/08	5.4	74.72	9.1	74.59	74.40	-3.7	11,896	-0.03%
2023/09/07	7.2	75.41	4.1	75.28	75.40	3.1	12,463	0.03%
2023/09/06	7.1	76.06	2.3	76.41	75.30	4.8	12,879	0.04%
2023/09/05	22.2	75.07	9.2	74.93	76.30	13	13,385	0.10%
2023/09/04	38.7	76.57	23.4	76.18	75.50	15.3	13,750	0.11%
2023/09/01	52.4	76.20	63.4	76.50	75.50	-11	14,278	-0.08%
2023/08/31	19.7	74.19	24	74.29	74.30	-4.3	14,823	-0.03%
2023/08/30	10.3	72.92	17	73.45	74.00	-6.7	15,301	-0.04%
2023/08/29	3.2	71.46	11	71.36	71.90	-7.8	15,761	-0.05%
2023/08/28	23.7	71.11	9	70.89	70.60	14.7	16,037	0.09%
2023/08/25	11	72.07	3	73.47	71.50	8	16,462	0.05%
2023/08/24	5.1	71.38	8.6	71.73	71.80	-3.5	16,782	-0.02%
2023/08/23	4	71.13	3	71.33	71.30	1	17,095	0.01%
2023/08/22	10.4	71.46	9	71.02	71.00	1.4	17,296	0.01%
2023/08/21	7.2	71.95	14.3	71.77	71.70	-7	17,532	-0.04%
2023/08/18	20.9	72.78	20	72.27	71.50	0.9	17,671	0.00%
2023/08/17	7.1	72.71	16	73.08	73.40	-8.9	17,866	-0.05%
2023/08/16	20.9	71.45	32	71.47	71.70	-11.1	18,238	-0.06%
2023/08/15	40.2	73.38	36.6	73.88	73.00	3.7	18,713	0.02%
2023/08/14	43.3	77.28	23	75.70	74.20	20.3	19,227	0.11%
2023/08/11	41.5	78.34	35	78.17	77.50	6.5	19,757	0.03%
2023/08/10	35.4	79.78	40	79.20	79.00	-4.6	20,170	-0.02%
2023/08/09	77.4	82.00	72	81.89	82.30	5.4	20,328	0.03%
2023/08/08	51.1	81.06	95.6	81.37	83.40	-44.5	20,506	-0.22%
2023/08/07	11.2	78.30	20.5	78.67	79.10	-9.3	20,426	-0.05%
2023/08/04	78.1	78.34	42	77.90	77.50	36.1	20,510	0.18%
2023/08/02	106.5	80.98	88.1	81.10	81.80	18.3	20,505	0.09%	大買/
2023/08/01	34.7	78.56	10.4	78.35	78.80	24.3	20,298	0.12%
2023/07/31	53.9	79.85	31	79.67	78.90	22.9	20,437	0.11%
2023/07/28	7.3	78.05	16.5	77.75	78.40	-9.2	21,027	-0.04%
2023/07/27	4.1	77.43	7	77.36	77.40	-2.9	21,290	-0.01%
2023/07/26	12.8	76.72	12	77.06	76.10	0.8	21,842	0.00%
2023/07/25	47.7	78.36	61.5	78.27	78.00	-13.8	22,172	-0.06%
2023/07/24	26.9	77.14	28.2	76.99	77.10	-1.3	22,230	-0.01%
2023/07/21	134.9	80.08	74.2	79.07	78.10	60.7	22,378	0.27%	大買/
2023/07/20	175.4	82.71	114.3	83.27	83.00	61.1	22,924	0.27%	大買/大賣/
2023/07/19	66.5	78.71	26.2	78.71	78.60	40.3	22,563	0.18%
2023/07/18	17.6	77.54	19.1	77.30	77.00	-1.5	23,014	-0.01%
2023/07/17	9.1	79.08	8.8	79.10	78.90	0.3	23,088	0.00%
2023/07/14	6.1	80.30	3.3	80.54	80.10	2.9	23,230	0.01%
2023/07/13	31.6	80.46	63.1	80.91	80.40	-31.5	23,478	-0.13%
2023/07/12	9.3	80.97	41.2	81.12	80.80	-31.9	24,097	-0.13%
2023/07/11	26.2	82.86	22.2	82.63	82.20	4	24,082	0.02%
2023/07/10	10	82.64	12.3	82.78	83.10	-2.2	24,382	-0.01%
2023/07/07	18.2	83.63	13.2	83.94	83.80	5	24,802	0.02%
2023/07/06	14.1	85.83	14.1	86.26	85.20	0	25,449	0.00%
2023/07/05	22.3	85.96	9.5	86.08	85.50	12.8	25,607	0.05%
2023/07/04	43.8	87.95	42	88.37	87.30	1.8	25,626	0.01%
2023/07/03	85.7	88.19	32.5	88.37	86.60	53.2	25,393	0.21%
2023/06/30	34.6	88.64	42.4	88.82	89.50	-7.8	25,111	-0.03%
2023/06/29	41.3	85.60	30.1	85.76	86.30	11.2	24,901	0.04%
2023/06/28	25.2	85.91	20.6	86.18	86.30	4.6	24,739	0.02%
2023/06/27	39.8	85.83	46	85.49	85.00	-6.2	24,643	-0.03%
2023/06/26	35.6	88.50	28	87.89	88.30	7.6	24,365	0.03%
2023/06/21	41.1	91.28	33.3	91.23	91.10	7.8	24,200	0.03%
2023/06/20	49.8	90.61	46.1	90.86	91.50	3.6	24,116	0.02%
2023/06/19	31.2	93.54	27.1	93.29	93.10	4.1	23,817	0.02%
2023/06/16	44	92.88	34.2	92.60	91.80	9.8	23,663	0.04%
2023/06/15	36.2	93.17	31.3	93.35	92.70	4.9	23,458	0.02%
2023/06/14	62.4	92.92	69.1	91.89	91.70	-6.7	23,270	-0.03%
2023/06/13	97.3	93.54	83.1	93.05	92.60	14.2	23,110	0.06%
2023/06/12	92	95.53	71.4	94.13	93.20	20.6	22,559	0.09%
2023/06/09	69.4	95.92	120.6	96.29	97.80	-51.1	22,141	-0.23%	大賣/
2023/06/08	102.9	94.64	86.7	93.95	92.20	16.2	21,646	0.07%	大買/
2023/06/07	215.9	92.63	196.3	93.19	94.50	19.6	21,228	0.09%	大買/大賣/
2023/06/06	158.1	91.47	183.7	90.39	91.50	-25.6	20,534	-0.12%	大買/大賣/
2023/06/05	79.5	90.42	88.5	90.39	90.20	-9	19,783	-0.05%
2023/06/02	104	85.48	116.2	85.79	88.10	-12.1	19,329	-0.06%	大買/大賣/
2023/06/01	82.7	79.10	44	79.24	80.10	38.7	18,824	0.21%
2023/05/31	81.1	77.36	63.1	77.35	79.60	18	18,523	0.10%
2023/05/30	60.4	75.09	57.1	75.33	74.50	3.3	18,051	0.02%
2023/05/29	36.8	73.53	44	72.83	74.20	-7.2	17,676	-0.04%
2023/05/26	34.5	70.61	45.1	70.53	70.20	-10.6	17,338	-0.06%
2023/05/25	71.6	72.10	80.2	72.34	71.50	-8.6	17,169	-0.05%
2023/05/24	45.2	71.65	42.6	71.80	72.30	2.6	16,995	0.02%
2023/05/23	53.5	71.97	63	72.28	72.50	-9.5	16,984	-0.06%
2023/05/22	87.6	72.46	87	72.50	71.90	0.6	16,771	0.00%
2023/05/19	106.3	70.72	90	70.67	70.00	16.3	16,387	0.10%	大買/
2023/05/18	139.8	67.18	126.1	67.57	68.60	13.6	15,863	0.09%	大買/大賣/
2023/05/17	136	63.35	147	63.17	66.30	-11	15,491	-0.07%	大買/大賣/
2023/05/16	121.3	61.36	106	61.23	60.80	15.3	14,738	0.10%	大買/大賣/
2023/05/15	79	60.18	59	60.25	61.30	20	14,273	0.14%
2023/05/12	54.2	58.34	60	58.35	59.50	-5.8	13,911	-0.04%
2023/05/11	54.2	58.34	60	58.35	57.40	-5.8	13,424	-0.04%
2023/05/10	39.6	59.00	38	58.95	59.30	1.6	13,106	0.01%
2023/05/09	51	58.93	54.1	58.71	58.20	-3.1	12,898	-0.02%
2023/05/08	30	59.08	26.4	59.53	60.10	3.6	12,595	0.03%
2023/05/05	53.5	59.22	64.3	59.39	59.20	-10.9	12,370	-0.09%
2023/05/04	250.8	59.43	191.2	59.66	60.00	59.7	12,101	0.49%	大買/大賣/
2023/05/03	54	57.61	38.1	57.96	57.70	16	11,301	0.14%
2023/05/02	69.1	57.04	80.8	57.33	58.50	-11.7	10,980	-0.11%
2023/04/28	57	54.51	69.2	55.11	54.70	-12.2	10,411	-0.12%
2023/04/27	59	54.23	75	53.95	53.80	-16	9,990	-0.16%
2023/04/26	62.2	53.75	25	53.68	53.20	37.2	9,766	0.38%
2023/04/25	87.2	55.24	114.1	55.23	53.20	-26.9	9,472	-0.28%	大賣/
2023/04/24	32.2	53.26	32	53.70	52.90	0.2	8,628	0.00%
2023/04/21	90.1	53.92	78.2	54.09	53.50	11.9	8,485	0.14%
2023/04/20	64.1	52.99	72.2	53.24	53.00	-8.1	7,788	-0.10%
2023/04/19	41.7	54.07	55.1	54.15	54.00	-13.4	7,525	-0.18%
2023/04/18	122.6	53.50	151.3	53.97	53.20	-28.7	7,243	-0.40%	大買/大賣/
2023/04/17	157.7	54.19	139.6	54.66	54.40	18.1	6,915	0.26%	大買/大賣/
2023/04/14	0	0.00	25.1	52.10	52.10	-25.1	6,129	-0.41%
2023/04/13	99.8	48.43	83	48.09	47.45	16.8	5,970	0.28%
2023/04/12	71.4	47.73	60.1	48.01	50.00	11.3	5,529	0.20%
2023/04/11	253.5	46.14	246.3	45.71	45.50	7.2	4,948	0.15%	大買/大賣/
2023/04/10	9	43.82	61.6	43.88	45.25	-52.6	4,171	-1.26%
2023/04/07	4	40.80	16.4	40.82	41.15	-12.4	3,913	-0.32%
2023/04/06	6	39.23	3	39.27	39.55	3	3,762	0.08%
2023/03/31	7	39.15	35	39.09	39.00	-28	3,748	-0.75%
2023/03/30	0	0.00	9	38.94	39.05	-9	3,742	-0.24%
2023/03/29	0	38.75	11.3	38.51	39.10	-11.3	3,763	-0.30%
2023/03/28	9.4	38.77	2	38.40	38.50	7.4	3,879	0.19%
2023/03/27	16	39.86	10	39.81	39.85	6	3,926	0.15%
2023/03/24	7	38.82	2	38.85	38.85	5	3,901	0.13%
2023/03/23	10.2	38.99	2	38.80	38.85	8.1	3,885	0.21%
2023/03/22	32.6	39.19	13.1	39.26	39.30	19.5	3,878	0.50%
2023/03/21	2.2	38.65	3	38.68	38.55	-0.8	3,918	-0.02%
2023/03/20	0.1	38.80	0	0.00	38.75	0.1	3,892	0.00%
2023/03/17	11	38.91	12	39.11	38.90	-1	3,935	-0.03%
2023/03/16	26.6	38.87	13	38.89	38.80	13.6	3,985	0.34%
2023/03/15	5.9	40.06	4	40.06	39.80	1.9	3,921	0.05%
2023/03/14	17	40.06	21	40.00	40.00	-4	3,932	-0.10%
2023/03/13	25.8	40.59	38	40.41	40.65	-12.2	4,004	-0.30%
2023/03/10	26	40.69	0	0.00	40.20	26	4,042	0.64%
2023/03/09	11.1	41.08	8.1	41.63	41.65	3	3,993	0.08%
2023/03/08	3	41.43	3	41.45	41.65	0	3,983	0.00%
2023/03/07	9	40.84	15.2	40.85	41.00	-6.2	4,050	-0.15%
2023/03/06	11.6	40.17	21	40.22	40.20	-9.4	3,982	-0.24%
2023/03/03	1	39.55	0	0.00	39.45	1	3,928	0.03%
2023/03/02	2.1	39.52	5	39.68	39.40	-2.9	3,935	-0.07%
2023/03/01	1.2	39.31	7	39.24	39.35	-5.8	3,944	-0.15%
2023/02/24	2	39.88	6	39.96	39.80	-4	3,920	-0.10%
2023/02/23	5.2	39.88	7	39.98	40.15	-1.8	3,906	-0.05%
2023/02/22	21.2	39.22	6	39.25	39.45	15.2	3,860	0.39%
2023/02/21	41.1	40.21	33	40.24	39.80	8.1	3,778	0.21%
2023/02/20	9.1	39.36	10	39.28	39.30	-0.9	3,620	-0.02%
2023/02/17	10.1	39.12	34	38.94	39.40	-23.9	3,564	-0.67%
2023/02/16	21	38.20	29	38.32	38.85	-8	3,501	-0.23%
2023/02/15	41	38.61	59	38.48	38.30	-18	3,490	-0.52%
2023/02/14	4	36.92	2	36.95	37.05	2	3,135	0.06%
2023/02/13	19.1	36.73	48.5	36.92	37.15	-29.4	3,122	-0.94%
2023/02/10	1	35.75	101	35.51	35.50	-100	3,011	-3.32%	大賣/
2023/02/09	1	35.70	0	0.00	35.65	1	2,998	0.03%
2023/02/07	31.1	35.59	1	35.70	35.55	30.1	2,997	1.00%
2023/02/06	0	0.00	0.1	35.60	35.40	-0.1	3,034	0.00%
2023/02/03	0	0.00	1	35.80	35.70	-1	3,090	-0.03%
2023/02/02	0	35.40	4	35.48	35.60	-4	3,078	-0.13%
2023/02/01	3.1	35.00	0	0.00	35.00	3.1	3,051	0.10%
2023/01/31	5	35.10	2	35.28	35.00	3	3,042	0.10%
2023/01/30	10	35.30	15	35.29	35.25	-5	3,050	-0.16%
2023/01/17	0	0.00	1	34.05	34.10	-1	3,006	-0.03%
2023/01/16	2	33.88	0	0.00	33.95	2	3,023	0.07%
2023/01/13	4	34.39	5	34.64	34.15	-1	3,030	-0.03%
2023/01/12	0	0.00	4	34.31	34.20	-4	3,064	-0.13%
2023/01/11	25.1	34.05	43	34.25	34.00	-17.9	3,048	-0.59%
2023/01/09	0.2	34.55	0	0.00	34.55	0.2	3,084	0.01%
2023/01/06	0	0.00	1	34.40	34.30	-1	3,106	-0.03%
2023/01/04	2	34.15	0	0.00	34.20	2	3,222	0.06%
2023/01/03	1	33.75	7	33.88	33.95	-6	3,263	-0.18%
2022/12/30	0	0.00	2	33.98	33.85	-2	3,326	-0.06%
2022/12/29	7	33.48	0	0.00	33.65	7	3,371	0.21%
2022/12/28	39	33.77	4	33.99	33.70	35	3,431	1.02%
2022/12/27	11	34.15	2	34.33	34.10	9	3,458	0.26%
2022/12/26	20	34.20	4	34.05	34.35	16	3,514	0.46%
2022/12/23	1	33.25	1	33.65	33.70	0	3,647	0.00%
2022/12/22	10	33.69	0	0.00	33.55	10	3,843	0.26%
2022/12/21	5.3	33.67	4	33.88	33.55	1.3	3,944	0.03%
2022/12/20	45.1	34.20	22	33.53	33.45	23.1	4,156	0.56%
2022/12/19	16.1	35.09	15	35.24	34.80	1.1	4,102	0.03%
2022/12/16	14.1	36.16	0	0.00	35.95	14.1	4,029	0.35%
2022/12/15	14	36.81	24	36.99	36.90	-10	4,089	-0.24%
2022/12/14	8	36.48	9	36.62	36.80	-1	4,342	-0.02%
2022/12/13	67.3	36.60	8	36.33	36.25	59.3	4,421	1.34%
2022/12/12	9	37.09	28	36.87	37.40	-19	4,480	-0.42%
2022/12/09	22	37.74	8	37.77	37.70	14	4,498	0.31%
2022/12/08	2	37.63	2.3	37.78	38.30	-0.3	4,487	-0.01%
2022/12/07	13	37.04	18	37.31	37.15	-5	4,484	-0.11%
2022/12/06	26	37.43	14	37.15	36.80	12	4,465	0.27%
2022/12/05	49	37.78	21	37.90	37.75	28	4,428	0.63%
2022/12/02	30	37.34	36	37.31	37.25	-6	4,335	-0.14%
2022/12/01	1	36.25	7	36.49	36.35	-6	4,206	-0.14%
2022/11/30	8	35.94	3	35.95	36.20	5	4,207	0.12%
2022/11/29	30	36.36	18	36.38	36.25	12	4,183	0.29%
2022/11/28	5	35.83	7	36.14	36.35	-2	4,117	-0.05%
2022/11/25	3	36.18	1	36.65	36.10	2	4,132	0.05%
2022/11/24	3	36.32	4	36.70	36.30	-1	4,152	-0.02%
2022/11/23	4	35.59	8	35.99	36.35	-4	4,124	-0.10%
2022/11/21	10	35.50	8	35.64	35.80	2	4,098	0.05%
2022/11/18	3	35.38	1	35.45	35.20	2	4,100	0.05%
2022/11/17	7	35.40	2	35.70	35.55	5	4,109	0.12%
2022/11/16	4	35.38	3	35.43	35.50	1	4,092	0.02%
2022/11/15	9	35.62	0	0.00	35.65	9	4,077	0.22%
2022/11/14	22	35.89	18	35.40	36.15	4	4,088	0.10%
2022/11/11	29.1	36.55	15	36.20	36.05	14.1	4,036	0.35%
2022/11/10	20	38.04	1	37.45	37.35	19	3,936	0.48%
2022/11/09	5	38.10	17	38.33	38.85	-12	3,920	-0.31%
2022/11/08	8	38.19	0	0.00	37.95	8	3,932	0.20%
2022/11/07	5	38.12	1	38.50	38.30	4	4,057	0.10%
2022/11/04	3	38.05	1	37.85	38.05	2	4,132	0.05%
2022/11/03	5	38.23	4	38.48	38.60	1	4,165	0.02%
2022/11/02	3	38.25	4	38.60	38.20	-1	4,174	-0.02%
2022/11/01	7	38.09	14.1	37.74	38.30	-7.1	4,155	-0.17%
2022/10/31	0	0.00	1	36.60	36.30	-1	4,113	-0.02%
2022/10/28	13	36.10	0	36.10	36.10	13	4,146	0.31%
2022/10/27	0	0.00	7	35.96	36.10	-7	4,182	-0.17%
2022/10/26	6	35.25	6	35.39	35.35	0	4,220	0.00%
2022/10/25	2	36.05	1	36.00	35.80	1	4,226	0.02%
2022/10/24	0	0.00	1	36.60	36.40	-1	4,293	-0.02%
2022/10/21	0	36.05	1	36.10	36.10	-1	4,293	-0.02%
2022/10/20	2	35.75	10	35.70	35.75	-8	4,313	-0.19%
2022/10/19	1	36.40	1	36.60	36.25	0	4,435	0.00%
2022/10/18	5	36.38	2	37.04	36.25	3	4,592	0.06%
2022/10/17	9	36.14	3	36.17	36.40	6	4,617	0.13%
2022/10/14	5	36.92	36	37.09	36.85	-31	4,626	-0.67%
2022/10/13	26.2	37.18	25	36.34	36.10	1.2	4,672	0.03%
2022/10/12	7.4	38.14	3.1	38.07	38.50	4.4	4,712	0.09%
2022/10/11	15	38.62	1.1	38.48	38.25	13.9	4,781	0.29%
2022/10/07	3	39.25	4.1	39.53	39.55	-1.1	4,887	-0.02%
2022/10/06	4	38.64	9	39.16	38.80	-5	4,918	-0.10%
2022/10/05	8	38.45	10	38.61	38.60	-2	4,959	-0.04%
2022/10/04	3	38.18	2.1	38.22	38.10	0.9	5,018	0.02%
2022/10/03	2	37.95	2	37.98	37.35	0	5,003	0.00%
2022/09/30	40.2	38.84	26	39.18	38.30	14.2	4,996	0.28%
2022/09/29	39.3	40.47	22	40.98	40.10	17.3	4,925	0.35%
2022/09/28	9	41.31	6	41.03	40.30	3	4,745	0.06%
2022/09/27	34	40.63	65.1	40.76	41.70	-31.1	4,676	-0.66%
2022/09/26	15.2	39.92	14.1	39.96	39.50	1.1	4,500	0.02%
2022/09/23	27.1	40.60	5	40.72	40.30	22.1	4,555	0.48%
2022/09/22	5	40.54	13.1	40.87	41.40	-8.1	4,608	-0.18%
2022/09/21	49.1	40.84	65	40.92	40.95	-15.9	4,694	-0.34%
2022/09/20	15	39.11	15.1	39.10	39.20	-0.1	4,523	0.00%
2022/09/19	37	39.05	36	39.13	39.05	1	4,655	0.02%
2022/09/16	2	38.20	8.2	38.03	38.10	-6.2	4,830	-0.13%
2022/09/15	2	37.73	2	38.07	37.85	0	5,229	0.00%
2022/09/14	10	36.96	11	37.04	37.60	-1	5,397	-0.02%
2022/09/13	0	0.00	2	37.08	36.80	-2	5,710	-0.04%
2022/09/12	3	36.67	2	36.80	36.75	1	5,949	0.02%
2022/09/08	0	0.00	6.2	36.18	36.40	-6.2	6,250	-0.10%
2022/09/07	2	35.38	0.5	35.40	35.25	1.5	6,680	0.02%
2022/09/06	10	35.91	1	36.60	35.45	9	6,947	0.13%
2022/09/05	3	36.50	1	36.95	36.25	2	6,993	0.03%
2022/09/02	9	36.94	12	36.61	37.00	-3	6,981	-0.04%
2022/09/01	2	35.80	1.6	36.00	36.05	0.4	6,916	0.01%
2022/08/31	0	0.00	7	35.84	36.40	-7	6,872	-0.10%
2022/08/30	0	0.00	7	35.79	35.85	-7	6,851	-0.10%
2022/08/29	7	35.30	5	35.43	35.70	2	6,893	0.03%
2022/08/26	4	35.85	4.4	35.82	35.95	-0.4	6,902	-0.01%
2022/08/25	27	35.72	3	35.82	35.65	24	6,968	0.34%
2022/08/24	22	36.03	20	35.96	36.10	2	6,956	0.03%
2022/08/23	3	35.07	1	35.45	35.25	2	6,934	0.03%
2022/08/22	2	35.20	2	35.40	35.45	0	6,947	0.00%
2022/08/19	11.2	35.46	7.2	35.25	35.25	4.1	6,979	0.06%
2022/08/18	3	36.18	5	36.18	36.05	-2	7,060	-0.03%
2022/08/17	5	36.32	8	36.33	36.30	-3	7,115	-0.04%
2022/08/16	4.2	35.90	26	35.80	35.80	-21.9	7,124	-0.31%
2022/08/15	28	35.69	4	35.91	35.70	24	7,099	0.34%
2022/08/12	26.2	36.51	11.1	36.09	35.95	15.1	7,051	0.21%
2022/08/11	9	37.92	3.1	38.11	37.60	5.9	6,912	0.09%
2022/08/10	13.1	38.74	12	38.75	38.75	1.1	6,840	0.02%
2022/08/09	9.1	38.22	12	38.28	38.30	-3	6,822	-0.04%
2022/08/08	6	37.43	1	37.90	37.90	5	6,843	0.07%
2022/08/05	7	37.91	8	38.11	37.90	-1	6,813	-0.01%
2022/08/04	4.1	36.98	10.1	37.25	37.25	-6	6,798	-0.09%
2022/08/03	12	37.86	31	37.90	37.55	-19	6,754	-0.28%
2022/08/02	7.1	38.12	5	38.02	38.05	2.1	6,709	0.03%
2022/08/01	10.2	38.07	3	38.20	38.20	7.2	6,657	0.11%
2022/07/29	11	38.29	5	38.16	38.25	6	6,618	0.09%
2022/07/28	4.2	37.85	0	0.00	37.70	4.2	6,526	0.06%
2022/07/27	3	37.87	5.1	38.01	37.95	-2.1	6,500	-0.03%
2022/07/26	33.2	37.93	21	37.95	37.75	12.2	6,453	0.19%
2022/07/25	32	37.03	49.1	36.94	37.80	-17.1	6,271	-0.27%
2022/07/22	7	34.99	1	35.15	35.10	6	6,095	0.10%
2022/07/21	7	35.16	0	0.00	35.20	7	6,049	0.12%
2022/07/20	5	35.81	8	35.97	35.85	-3	6,011	-0.05%
2022/07/19	7	36.36	17.5	36.51	36.70	-10.5	5,937	-0.18%
2022/07/18	21	35.84	58	36.30	36.10	-37	5,799	-0.64%
2022/07/15	48	35.40	16.2	35.79	36.00	31.8	5,685	0.56%
2022/07/14	7	33.93	26	34.04	34.95	-19	5,528	-0.34%
2022/07/13	14	34.61	3	34.93	34.45	11	5,429	0.20%
2022/07/12	6	34.94	6.1	35.17	35.00	-0.1	5,345	0.00%
2022/07/11	1	34.35	0	0.00	34.65	1	5,231	0.02%
2022/07/08	3.5	34.77	11	35.21	34.70	-7.5	5,206	-0.14%
2022/07/07	7	34.46	5	34.37	34.80	2	5,139	0.04%
2022/07/06	2	33.60	30	33.53	33.50	-28	5,062	-0.55%
2022/07/05	12	34.14	10.3	34.18	34.10	1.7	5,026	0.03%
2022/07/04	19	33.90	22	33.83	33.85	-3	4,972	-0.06%
2022/07/01	20.2	33.76	12	33.49	33.00	8.2	4,914	0.17%
2022/06/30	28	35.44	14	35.60	35.25	14	4,766	0.29%
2022/06/29	18	35.67	21.2	35.81	36.20	-3.1	4,638	-0.07%
2022/06/28	12.2	34.83	2	34.65	34.75	10.2	4,444	0.23%
2022/06/27	42	35.24	74.2	35.20	35.25	-32.2	4,362	-0.74%
2022/06/24	99	35.28	98	35.38	35.65	1	4,121	0.02%
2022/06/23	73	34.45	66.1	34.34	34.10	6.9	3,793	0.18%
2022/06/22	38	34.96	76	34.74	34.30	-38	3,352	-1.13%
2022/06/21	69	35.33	51	35.22	35.15	18	3,126	0.58%
2022/06/20	60.1	34.99	47	34.14	33.90	13.1	2,735	0.48%
2022/06/17	33.1	33.70	35.2	33.76	34.80	-2.1	2,472	-0.08%
2022/06/16	83.1	33.86	88	33.78	33.60	-4.9	2,146	-0.23%
2022/06/15	53	33.08	71	32.83	32.85	-18	1,687	-1.07%
2022/06/14	15	31.45	13	31.65	32.00	2	1,409	0.14%
2022/06/13	2	30.55	0	0.00	30.90	2	1,328	0.15%
2022/06/09	4	31.05	1	30.95	30.95	3	1,305	0.23%
2022/06/08	12	30.75	16	30.76	30.85	-4	1,294	-0.31%
2022/06/07	0	0.00	3	30.72	30.35	-3	1,285	-0.23%
2022/06/06	15	32.07	16	31.52	31.50	-1	1,239	-0.08%
2022/06/02	2	32.20	12	31.93	32.10	-10	1,228	-0.81%
2022/06/01	2	31.35	3	31.48	31.20	-1	1,158	-0.09%
2022/05/31	1	31.15	17	31.37	31.40	-16	1,136	-1.41%
2022/05/30	1	31.25	5	31.37	31.15	-4	1,124	-0.36%
2022/05/27	0	0.00	2	30.85	31.05	-2	1,099	-0.18%
2022/05/26	6	31.11	6.3	31.18	30.80	-0.3	1,052	-0.03%
2022/05/25	6	29.89	7	29.86	29.90	-1	911	-0.11%
2022/05/24	5	29.05	1	29.00	29.20	4	857	0.47%
2022/05/20	1	28.85	3	28.80	28.90	-2	834	-0.24%
2022/05/19	0	28.85	0	0.00	28.85	0	845	0.00%
2022/05/18	0	0.00	1	28.65	28.95	-1	880	-0.11%
2022/05/17	5	28.90	0	0.00	28.85	5	938	0.53%
2022/05/16	3	28.70	12.2	28.67	28.90	-9.2	916	-1.00%
2022/05/12	1.1	26.71	0	0.00	26.55	1.1	875	0.13%
2022/05/11	1	27.30	1.2	27.43	27.35	-0.2	861	-0.02%
2022/05/09	15	27.20	2	27.20	27.20	13	860	1.51%
2022/05/06	0	27.60	0	0.00	27.50	0	860	0.00%
2022/05/04	1	27.90	0	0.00	27.80	1	865	0.12%
2022/04/29	1	27.85	0	0.00	27.90	1	883	0.11%
2022/04/28	0	0.00	5	27.45	27.65	-5	888	-0.56%
2022/04/25	1	27.70	0	27.85	27.75	1	882	0.11%
2022/04/22	0	28.15	0	0.00	28.15	0	881	0.00%
2022/04/21	1	28.10	1	28.15	28.10	0	885	0.00%
2022/04/20	3	28.18	0	0.00	28.25	3	888	0.34%
2022/04/19	0	27.95	0	0.00	28.05	0	891	0.00%
2022/04/18	0	27.78	0	0.00	27.80	0	905	0.00%
2022/04/15	1	28.00	0	0.00	27.90	1	918	0.11%
2022/04/14	0	0.00	10	28.40	28.40	-10	912	-1.10%
2022/04/13	0	0.00	5	28.45	28.50	-5	910	-0.55%
2022/04/12	0	28.40	16	28.32	28.20	-16	933	-1.71%
2022/04/11	1	28.00	0	0.00	28.10	1	930	0.11%
2022/04/08	0	28.18	0	0.00	28.25	0	926	0.00%
2022/04/07	12	28.18	0	0.00	28.15	12	929	1.29%
2022/04/06	2	28.70	0	0.00	28.55	2	922	0.22%
2022/04/01	3	28.80	0	0.00	28.90	3	920	0.33%
2022/03/31	2	28.90	0	0.00	28.80	2	919	0.22%
2022/03/30	1	29.20	0	0.00	29.35	1	887	0.11%
2022/03/29	1	28.80	0	0.00	28.75	1	871	0.11%
2022/03/28	0	0.00	1	28.75	28.80	-1	866	-0.12%
2022/03/25	0	29.00	1	28.95	28.80	-1	861	-0.11%
2022/03/21	0	0.00	17	28.79	28.90	-17	849	-2.00%
2022/03/16	1	27.85	0	0.00	27.95	1	848	0.12%
2022/03/14	0	0.00	7	27.90	27.95	-7	844	-0.83%
2022/03/11	1	27.90	0	0.00	28.00	1	847	0.12%
2022/03/10	0	28.00	5	28.00	28.00	-5	848	-0.59%
2022/03/09	1	27.40	0	0.00	27.70	1	840	0.12%
2022/03/08	5	27.10	1	27.85	27.15	4	836	0.48%
2022/03/07	4	27.90	6	28.15	27.95	-2	816	-0.24%
2022/03/04	6	28.65	1	28.60	28.50	5	802	0.62%
2022/03/01	2	28.65	0	0.00	28.75	2	783	0.26%
2022/02/25	1	28.25	2.1	28.30	28.30	-1.1	778	-0.14%
2022/02/24	4	28.15	8	28.49	28.20	-4	771	-0.52%
2022/02/23	1	28.90	0	0.00	28.95	1	753	0.13%
2022/02/22	8	28.98	1	28.95	28.95	7	748	0.93%
2022/02/21	4	29.20	0	0.00	29.40	4	730	0.55%
2022/02/18	5	29.22	1	29.10	29.25	4	708	0.56%
2022/02/17	4	29.10	9	28.81	29.05	-5	666	-0.75%
2022/02/15	0	0.00	1	27.65	27.50	-1	590	-0.17%
2022/02/11	0	0.00	1	27.10	27.15	-1	584	-0.17%
2022/02/10	2	27.20	1	27.15	27.20	1	578	0.17%
2022/02/09	2	27.30	0	0.00	27.25	2	576	0.35%
2022/02/08	0	0.00	1	27.40	27.40	-1	569	-0.18%
2022/02/07	0	0.00	3	26.95	27.20	-3	565	-0.53%
2022/01/25	3	26.78	0	0.00	26.85	3	554	0.54%
2022/01/20	5	27.10	0	0.00	27.25	5	542	0.92%
2022/01/19	0	0.00	0.6	27.20	27.15	-0.6	542	-0.11%
2022/01/17	0	27.40	0	0.00	27.15	0	543	0.00%
2022/01/13	0	0.00	0	27.55	27.65	0	586	0.00%
2022/01/11	3	27.55	2	27.60	27.45	1	582	0.17%
2022/01/10	8	27.80	0	0.00	27.85	8	565	1.41%
2022/01/07	2	27.35	3	27.30	27.35	-1	544	-0.18%
2022/01/04	0	0.00	1	26.95	27.05	-1	515	-0.19%
2021/12/29	0.1	26.95	2	26.95	27.05	-1.9	520	-0.36%
2021/12/28	0	0.00	2	26.75	26.90	-2	515	-0.39%
2021/12/27	1	26.70	0	0.00	26.75	1	519	0.19%
2021/12/16	0	26.65	0	0.00	26.50	0	546	0.00%
2021/12/15	0.1	26.90	0	0.00	26.55	0.1	556	0.02%
2021/12/14	0.1	26.80	6	26.75	26.65	-5.9	559	-1.06%
2021/12/13	1	26.95	2	26.80	26.85	-1	569	-0.18%
2021/12/10	1	26.40	0	0.00	26.90	1	573	0.17%
2021/12/09	1	26.45	0	0.00	26.45	1	571	0.18%
2021/12/07	2	26.25	0	0.00	26.25	2	569	0.35%
2021/12/02	1	26.10	0	0.00	26.15	1	581	0.17%
2021/11/30	0.1	26.45	2	26.58	26.05	-1.9	584	-0.33%
2021/11/29	0	0.00	1	26.45	26.45	-1	586	-0.17%
2021/11/26	0.1	26.65	0	0.00	26.50	0.1	595	0.01%
2021/11/25	0	26.75	4	26.90	26.90	-4	593	-0.67%
2021/11/17	0	0.00	2	26.80	26.75	-2	634	-0.32%
2021/11/12	1	26.65	10	26.61	26.70	-9	676	-1.33%
2021/11/11	0	26.70	0	0.00	26.60	0	687	0.00%
2021/11/10	2	26.70	0	0.00	26.80	2	711	0.28%
2021/11/09	10	26.70	11	26.74	26.70	-1	721	-0.14%
2021/11/08	0	0.00	26	26.72	26.75	-26	730	-3.56%
2021/11/05	4	26.94	0	0.00	26.75	4	740	0.54%
2021/10/29	0	0.00	3	26.85	27.05	-3	793	-0.38%
2021/10/28	0	0.00	5	27.10	26.90	-5	796	-0.63%
2021/10/25	0	0.00	6	27.10	26.80	-6	801	-0.75%
2021/10/21	1	26.90	1	26.95	27.20	0	816	0.00%
2021/10/13	0	0.00	0.1	26.60	26.30	-0.1	835	-0.01%
2021/10/08	1	26.70	2	26.78	26.75	-1	853	-0.12%
2021/10/07	1	26.50	0	0.00	26.45	1	877	0.11%
2021/10/06	1	25.85	0	0.00	25.85	1	902	0.11%
2021/10/05	0	26.00	2	25.75	25.85	-2	918	-0.22%
2021/10/04	1.1	25.90	0	0.00	26.00	1.1	928	0.11%
2021/10/01	6	26.20	2	26.28	26.00	4	929	0.43%
2021/09/30	2	26.55	0	0.00	26.50	2	946	0.21%
2021/09/24	0.1	26.95	0	0.00	26.95	0.1	1,013	0.01%
2021/09/17	0	0.00	1	27.60	27.50	-1	1,059	-0.09%
2021/09/15	0	0.00	3	27.25	27.50	-3	1,065	-0.28%
2021/09/14	1	26.90	0	0.00	27.20	1	1,079	0.09%
2021/09/13	0.2	26.95	0	0.00	27.00	0.2	1,089	0.02%
2021/09/09	2	26.75	0	0.00	27.05	2	1,118	0.18%
2021/09/08	1	27.00	0	0.00	26.70	1	1,125	0.09%
2021/09/06	0.1	27.40	0	0.00	27.20	0.1	1,146	0.01%
2021/09/02	10	27.63	0	0.00	27.40	10	1,160	0.86%
2021/09/01	10	27.75	2	27.85	27.65	8	1,160	0.69%
2021/08/31	1.1	27.13	9	27.19	27.40	-7.9	1,162	-0.68%
2021/08/30	0	0.00	1	26.60	27.15	-1	1,175	-0.09%
2021/08/27	0	0.00	2	26.20	26.40	-2	1,179	-0.17%
2021/08/26	7	26.20	1	26.10	26.10	6	1,193	0.50%
2021/08/25	5	25.96	6.2	26.02	26.10	-1.2	1,212	-0.10%
2021/08/20	2	26.30	4	26.15	26.30	-2	1,221	-0.16%
2021/08/19	1	26.15	2	26.13	26.30	-1	1,221	-0.08%
2021/08/18	2	26.35	0	0.00	26.70	2	1,220	0.16%
2021/08/17	1	26.60	5	26.41	26.60	-4	1,227	-0.33%
2021/08/13	13	27.12	4	27.15	27.00	9	1,218	0.74%
2021/08/12	1	27.30	0	0.00	27.35	1	1,275	0.08%
2021/08/11	4	27.83	4	27.30	27.45	0	1,292	0.00%
2021/08/10	6	27.72	0	0.00	27.45	6	1,324	0.45%
2021/08/09	1	28.90	14	28.87	28.75	-13	1,398	-0.93%
2021/08/06	0	0.00	1	28.95	28.80	-1	1,441	-0.07%
2021/08/05	1	28.95	10	29.09	29.00	-9	1,477	-0.61%
2021/08/04	0	0.00	3	29.05	29.00	-3	1,567	-0.19%
2021/08/03	0	0.00	5	29.05	28.85	-5	1,637	-0.31%
2021/08/02	0	0.00	10	29.00	29.00	-10	1,655	-0.60%
2021/07/30	1	28.95	1	28.75	28.75	0	1,670	0.00%
2021/07/29	3	28.70	22	28.64	28.65	-19	1,750	-1.09%
2021/07/27	0	0.00	3	28.85	28.70	-3	1,870	-0.16%
2021/07/26	2	29.00	0	0.00	28.95	2	1,946	0.10%
2021/07/22	1.2	28.92	0	0.00	28.85	1.2	2,058	0.06%
2021/07/21	3	29.05	4	29.03	29.00	-1	2,192	-0.05%
2021/07/20	1	29.25	2	29.30	29.15	-1	2,227	-0.04%
2021/07/19	2	29.60	1	29.60	29.80	1	2,245	0.04%
2021/07/16	0	0.00	1	29.85	30.00	-1	2,313	-0.04%
2021/07/15	7	29.70	0	0.00	29.70	7	2,368	0.30%
2021/07/14	1	29.15	1	29.10	29.60	0	2,435	0.00%
2021/07/13	4	29.80	1	29.80	29.55	3	2,538	0.12%
2021/07/12	2	30.05	0.1	30.05	30.05	1.9	2,543	0.08%
2021/07/09	2	30.20	0	0.00	30.30	2	2,566	0.08%
2021/07/08	13	30.63	0.1	30.60	30.75	12.9	2,591	0.50%
2021/07/07	3	30.75	10	31.00	30.50	-7	2,662	-0.26%
2021/07/06	15	31.11	8	31.02	31.00	7	2,663	0.26%
2021/07/05	7	30.76	13	30.77	30.85	-6	2,670	-0.22%
2021/07/02	6	30.20	3	30.35	30.30	3	2,666	0.11%
2021/07/01	4	30.63	6.2	30.32	30.20	-2.2	2,685	-0.08%
2021/06/30	3	30.10	1	30.10	30.20	2	2,687	0.07%
2021/06/29	0	0.00	2.2	29.86	29.95	-2.2	2,691	-0.08%
2021/06/28	2	30.20	8	30.28	30.10	-6	2,766	-0.22%
2021/06/24	10	30.10	3	30.00	29.80	7	2,827	0.25%
2021/06/23	7	29.99	0	0.00	29.80	7	2,835	0.25%
2021/06/22	0	0.00	2	29.45	29.55	-2	2,849	-0.07%
2021/06/21	3	29.10	0.1	29.30	29.55	2.9	2,876	0.10%
2021/06/18	3.1	29.06	0	0.00	29.50	3.1	2,892	0.11%
2021/06/17	2	29.03	1	29.10	29.30	1	2,904	0.03%
2021/06/16	0	0.00	1	29.20	29.00	-1	2,927	-0.03%
2021/06/15	1	28.80	2	28.90	29.00	-1	2,935	-0.03%
2021/06/10	0	0.00	7.3	28.90	29.00	-7.3	2,969	-0.25%
2021/06/09	7	28.95	0	0.00	28.75	7	2,985	0.23%
2021/06/07	5	28.85	1	28.55	28.75	4	3,036	0.13%
2021/06/04	1	29.05	9	28.87	28.85	-8	3,094	-0.26%
2021/06/03	12	29.19	16	29.12	29.25	-4	3,109	-0.13%
2021/06/02	18	28.60	8	28.76	28.80	10	3,106	0.32%
2021/06/01	11	28.20	5	28.04	28.30	6	3,107	0.19%
2021/05/31	36	28.02	0	0.00	27.95	36	3,121	1.15%
2021/05/28	5	28.05	2	28.05	28.00	3	3,124	0.10%
2021/05/26	0	0.00	2	28.00	28.15	-2	3,165	-0.06%
2021/05/25	3.9	28.20	2	28.20	28.10	1.9	3,169	0.06%
2021/05/24	2	28.15	1	28.25	28.20	1	3,166	0.03%
2021/05/21	2	27.93	1	27.55	28.00	1	3,192	0.03%
2021/05/20	51	27.91	31	28.11	27.40	20	3,216	0.62%
2021/05/19	27	27.14	5	27.36	27.35	22	3,174	0.69%
2021/05/18	5	26.98	2	26.98	27.10	3	3,171	0.09%
2021/05/17	2.1	26.41	110	25.34	25.95	-107.9	3,164	-3.41%	大賣/鉅額交易
2021/05/14	8	27.78	6	27.70	27.85	2	3,096	0.06%
2021/05/13	7	25.60	14	25.43	26.20	-7	3,046	-0.23%
2021/05/12	26	26.90	7	26.79	26.20	19	3,017	0.63%
2021/05/11	10	29.13	1	29.00	28.85	9	2,943	0.31%
2021/05/10	2	30.25	3	30.35	30.20	-1	2,909	-0.03%
2021/05/07	1	29.90	0	0.00	30.00	1	2,941	0.03%
2021/05/06	31	30.24	45	29.62	29.60	-14	2,949	-0.47%
2021/05/05	9	30.84	0	0.00	30.40	9	2,901	0.31%
2021/05/04	17	30.79	0	0.00	30.85	17	2,901	0.59%
2021/05/03	1.1	33.15	9	33.02	32.45	-7.9	2,851	-0.28%
2021/04/29	5	32.27	3	32.60	32.35	2	2,799	0.07%
2021/04/28	14	32.83	4	33.18	32.85	10	2,802	0.36%
2021/04/27	12	33.30	6	33.46	33.55	6	2,863	0.21%
2021/04/26	1	32.40	5	32.50	32.30	-4	2,768	-0.14%
2021/04/23	2	31.83	0	0.00	31.95	2	2,791	0.07%
2021/04/22	8.1	32.53	11.6	32.17	31.85	-3.5	2,912	-0.12%
2021/04/21	2	32.45	23.2	32.67	32.80	-21.2	2,908	-0.73%
2021/04/20	24.1	32.42	8	32.37	32.30	16.1	2,984	0.54%
2021/04/19	10.3	32.25	20	32.42	32.80	-9.7	3,370	-0.29%
2021/04/16	1	31.30	12.3	31.43	31.45	-11.3	3,448	-0.33%
2021/04/15	10	31.21	9	31.20	31.20	1	3,620	0.03%
2021/04/14	21	31.04	13	30.84	30.80	8	3,639	0.22%
2021/04/13	2	31.45	44	31.61	30.95	-42	3,745	-1.12%
2021/04/12	7	30.84	26	30.91	30.95	-19	3,754	-0.51%
2021/04/09	17.5	30.88	1	30.85	30.75	16.5	3,928	0.42%
2021/04/08	6.1	30.95	0	0.00	30.95	6.1	4,097	0.15%
2021/04/07	6	30.94	20	31.14	31.15	-14	4,110	-0.34%
2021/04/06	26	30.83	7.3	30.81	30.80	18.8	4,199	0.45%
2021/04/01	27	30.84	12	30.86	30.95	15	4,239	0.35%
2021/03/31	25	30.89	16	31.04	31.00	9	4,259	0.21%
2021/03/30	8.3	32.10	17	32.03	31.75	-8.8	4,221	-0.21%
2021/03/29	6.3	31.85	5	31.82	31.90	1.3	4,237	0.03%
2021/03/26	2	31.33	2	31.20	31.30	0	4,300	0.00%
2021/03/25	3	31.58	2	31.53	31.45	1	4,372	0.02%
2021/03/24	1	31.40	17	31.43	31.30	-16	4,399	-0.36%
2021/03/23	5	30.91	2	30.93	30.85	3	4,429	0.07%
2021/03/22	3	31.20	6	31.30	31.30	-3	4,481	-0.07%
2021/03/19	12	30.81	7	30.87	31.55	5	4,548	0.11%
2021/03/18	5	31.15	1	31.20	31.10	4	4,584	0.09%
2021/03/17	8	30.90	15	30.88	30.80	-7	4,743	-0.15%
2021/03/16	13.2	30.80	5	30.84	30.90	8.2	4,839	0.17%
2021/03/15	2.2	30.99	8	31.01	31.00	-5.8	5,086	-0.11%
2021/03/12	10	31.33	7	31.32	31.25	3	5,185	0.06%
2021/03/11	6.3	31.65	3	31.58	31.55	3.3	5,376	0.06%
2021/03/10	30	31.98	11	31.94	31.90	19	5,743	0.33%
2021/03/09	1	30.90	5	30.80	30.80	-4	6,249	-0.06%
2021/03/08	4	31.55	0	0.00	31.15	4	6,763	0.06%
2021/03/05	0	31.90	0	0.00	31.30	0	7,780	0.00%
2021/03/04	5	31.95	2	31.73	31.90	3	7,983	0.04%
2021/03/03	0	31.85	0	0.00	31.55	0	8,255	0.00%
2021/03/02	1	31.80	3	31.62	31.30	-2	8,319	-0.02%
2021/02/26	14	31.67	0.4	31.97	31.75	13.6	8,529	0.16%
2021/02/25	0	0.00	2	32.50	32.45	-2	8,575	-0.02%
2021/02/24	9	32.33	0	0.00	32.25	9	8,764	0.10%
2021/02/23	8	32.94	21	32.87	32.75	-13	8,822	-0.15%
2021/02/22	0	0.00	10	32.45	32.75	-10	8,964	-0.11%
2021/02/19	2	32.05	2	31.90	32.05	0	9,225	0.00%
2021/02/18	6	32.40	20	32.50	32.50	-14	9,307	-0.15%
2021/02/17	2.1	32.16	63.3	32.65	32.50	-61.2	9,460	-0.65%
2021/02/05	0	0.00	3	32.00	32.00	-3	9,463	-0.03%
2021/02/03	0	0.00	0	32.13	31.65	0	9,475	0.00%
2021/02/02	1	31.50	0	0.00	31.95	1	9,468	0.01%
2021/02/01	1	31.15	7.1	30.93	31.10	-6.1	9,466	-0.06%
2021/01/29	3	31.95	0.3	32.27	31.50	2.7	9,434	0.03%
2021/01/28	64	32.25	0	0.00	32.40	64	9,386	0.68%
2021/01/27	0.1	33.05	11	33.05	33.00	-10.9	9,359	-0.12%
2021/01/26	6	33.31	6	33.21	32.60	0	9,329	0.00%
2021/01/25	8.2	33.29	10	33.15	33.60	-1.8	9,291	-0.02%
2021/01/22	9	32.38	6	32.57	32.70	3	9,257	0.03%
2021/01/21	13	31.82	51	32.28	32.35	-38	9,230	-0.41%
2021/01/20	12.2	32.51	43	32.09	31.65	-30.9	9,183	-0.34%
2021/01/19	1.1	33.90	0	0.00	33.60	1.1	9,055	0.01%
2021/01/18	4.3	33.62	1	33.20	33.65	3.3	9,016	0.04%
2021/01/15	48	34.42	19	34.80	34.05	29	8,946	0.32%
2021/01/14	6	35.91	10	36.03	35.85	-4	8,803	-0.05%
2021/01/13	47.3	36.76	22	36.93	36.50	25.3	8,726	0.29%
2021/01/12	78	37.88	98.5	38.07	37.20	-20.5	8,606	-0.24%
2021/01/11	37.5	36.38	44	36.71	37.15	-6.5	8,148	-0.08%
2021/01/08	34	35.77	67	35.63	36.00	-33	7,956	-0.41%
2021/01/07	3	34.60	5	34.54	34.60	-2	7,763	-0.03%
2021/01/06	34	34.64	2	35.53	34.00	32	7,707	0.42%
2021/01/05	30	35.80	3.1	36.00	35.60	26.9	7,571	0.36%
2021/01/04	26	36.74	53.1	36.60	36.60	-27.1	7,495	-0.36%
2020/12/31	19	35.76	87.5	35.70	35.70	-68.5	7,298	-0.94%
2020/12/30	8	34.69	0	0.00	34.60	8	7,132	0.11%
2020/12/29	13.1	34.93	12.2	35.01	34.80	0.9	7,107	0.01%
2020/12/28	13	34.76	3	34.72	34.70	10	6,997	0.14%
2020/12/25	13	34.20	11.2	34.17	34.00	1.8	6,929	0.03%
2020/12/24	8	34.57	9	34.34	34.20	-1	6,887	-0.01%
2020/12/23	2	34.23	7	34.31	34.40	-5	6,831	-0.07%
2020/12/22	4	34.93	18	34.96	33.60	-14	6,790	-0.21%
2020/12/21	15	34.27	57	34.66	34.75	-42	6,715	-0.63%
2020/12/18	16	34.31	9	34.14	33.80	7	6,645	0.11%
2020/12/17	4	33.81	3	34.05	33.90	1	6,591	0.02%
2020/12/16	0	0.00	75	33.89	34.60	-75	6,527	-1.15%
2020/12/15	4	33.84	19	34.42	33.35	-15	6,454	-0.23%
2020/12/14	18	33.87	198	34.19	33.80	-180	6,373	-2.82%	大賣/鉅額交易
2020/12/11	55.8	35.06	17.1	34.62	33.95	38.6	6,320	0.61%
2020/12/10	21	34.67	14.1	34.80	34.80	6.9	6,143	0.11%
2020/12/09	43	34.83	71	34.85	35.00	-28	6,043	-0.46%
2020/12/08	36	33.01	30	33.21	33.45	6	5,787	0.10%
2020/12/07	92	33.17	30	33.03	33.10	62	5,684	1.09%
2020/12/04	316	32.75	177.6	32.75	32.75	138.4	5,496	2.52%	大買/大賣/鉅額交易
2020/12/03	147.2	34.76	99	34.63	33.80	48.2	5,105	0.94%	大買/
2020/12/02	73.4	37.70	77.3	37.84	37.50	-3.9	4,553	-0.09%
2020/12/01	338.3	38.32	126	37.27	36.40	212.3	4,037	5.26%	大買/大賣/鉅額交易
2020/11/30	55	36.56	36	36.73	37.05	19	3,013	0.63%
2020/11/27	52.1	32.22	74	32.49	33.70	-21.9	2,808	-0.78%
2020/11/26	14	30.09	4	30.49	30.65	10	2,541	0.39%
2020/11/25	24.1	30.08	25.2	30.21	30.10	-1.2	2,501	-0.05%
2020/11/24	28	29.01	10	28.95	29.00	18	2,293	0.78%
2020/11/23	24	28.85	8	28.87	29.30	16	2,224	0.72%
2020/11/20	27	27.76	4	28.00	27.70	23	2,043	1.13%
2020/11/19	5	28.16	23	28.11	28.00	-18	2,005	-0.90%
2020/11/18	26	27.40	44	27.40	27.80	-18	1,911	-0.94%
2020/11/17	13	25.48	11	25.45	25.85	2	1,673	0.12%
2020/11/16	33	25.68	25	25.62	25.55	8	1,632	0.49%
2020/11/13	32	23.57	1	23.95	24.05	31	1,489	2.08%
2020/11/12	22	23.50	1	23.80	23.55	21	1,491	1.41%
2020/11/11	3	23.40	12	23.75	23.80	-9	1,572	-0.57%
2020/11/10	0	0.00	4	23.20	23.30	-4	1,562	-0.26%
2020/11/09	1	23.30	0	0.00	23.30	1	1,582	0.06%
2020/11/05	0	0.00	1	23.00	22.90	-1	1,649	-0.06%
2020/10/30	0	0.00	1	22.65	22.55	-1	1,862	-0.05%
2020/10/28	6	22.85	0	0.00	22.85	6	1,865	0.32%
2020/10/27	3	23.05	0	0.00	23.00	3	1,871	0.16%
2020/10/26	1	23.40	0	0.00	23.20	1	1,873	0.05%
2020/10/13	2	23.15	1	23.20	23.20	1	1,921	0.05%
2020/10/12	0	0.00	1	23.60	23.20	-1	1,944	-0.05%
2020/10/08	2	23.25	0	0.00	23.35	2	1,955	0.10%
2020/10/07	13	23.48	0	0.00	23.35	13	1,957	0.66%
2020/09/30	0	0.00	1	22.60	22.40	-1	1,943	-0.05%
2020/09/29	0	0.00	0.1	22.50	22.50	-0.1	1,947	-0.01%
2020/09/24	2	22.45	10	22.85	22.35	-8	1,947	-0.41%
2020/09/23	10	23.75	1	23.40	23.20	9	1,915	0.47%
2020/09/17	2	23.90	2	23.45	23.90	0	1,876	0.00%
2020/09/16	2	23.58	0	0.00	23.50	2	1,873	0.11%
2020/09/14	1	23.55	0	0.00	23.25	1	1,878	0.05%
2020/09/11	13	23.24	11	23.22	23.20	2	1,861	0.11%
2020/09/10	8	23.85	0	0.00	23.70	8	1,850	0.43%
2020/09/09	1	23.35	0	0.00	23.80	1	1,881	0.05%
2020/09/08	1	23.30	4	23.20	23.15	-3	1,855	-0.16%
2020/09/03	4	24.10	0	0.00	23.90	4	1,831	0.22%
2020/09/02	1	24.05	0	0.00	24.20	1	1,829	0.05%
2020/09/01	0	0.00	75.4	23.50	23.95	-75.4	1,820	-4.14%
2020/08/31	2	24.10	1	23.85	23.70	1	1,792	0.06%
2020/08/28	2	24.00	0	0.00	24.15	2	1,758	0.11%
2020/08/26	4	24.15	0	0.00	24.30	4	1,727	0.23%
2020/08/25	2	24.10	2	24.35	24.10	0	1,706	0.00%
2020/08/24	80	24.27	3	24.27	24.60	77	1,709	4.50%
2020/08/21	1	23.75	2	23.55	24.15	-1	1,640	-0.06%
2020/08/20	2	23.48	0	0.00	23.20	2	1,587	0.13%
2020/08/19	0	0.00	10	23.70	23.60	-10	1,527	-0.65%
2020/08/17	1	23.60	4	23.70	23.65	-3	1,478	-0.20%
2020/08/14	1	23.05	1	23.20	23.15	0	1,392	0.00%
2020/08/12	1	22.65	2	22.60	22.75	-1	1,342	-0.07%
2020/08/11	10	22.70	10	22.83	23.00	0	1,335	0.00%
2020/08/10	3	23.05	7	22.97	23.20	-4	1,278	-0.31%
2020/08/07	11	22.26	6	21.95	22.70	5	1,201	0.42%
2020/08/06	0	0.00	5	21.70	21.70	-5	1,103	-0.45%
2020/08/05	1	21.20	0	0.00	21.05	1	1,066	0.09%
2020/08/04	1	20.95	0	0.00	21.05	1	1,061	0.09%
2020/07/29	1	20.45	1	20.45	20.35	0	1,039	0.00%
2020/07/28	0	0.00	1	20.50	20.35	-1	1,035	-0.10%
2020/07/27	1	20.60	0	0.00	20.65	1	1,031	0.10%
2020/07/24	4	21.05	0	0.00	20.90	4	1,029	0.39%
2020/07/22	2	20.95	0	0.00	20.90	2	1,018	0.20%
2020/07/21	12	20.80	0	0.00	20.85	12	1,008	1.19%
2020/07/20	1	21.70	22	21.74	21.65	-21	991	-2.12%
2020/07/16	0	0.00	3	22.05	21.85	-3	948	-0.32%
2020/07/14	0	0.00	2	21.75	21.75	-2	904	-0.22%
2020/07/13	0	0.00	4	21.75	21.70	-4	903	-0.44%
2020/07/10	0	0.00	1	21.35	21.40	-1	904	-0.11%
2020/07/08	0	0.00	0.1	21.60	21.60	-0.1	900	-0.01%
2020/07/02	0	0.00	0.1	21.40	21.50	-0.1	904	-0.01%
2020/07/01	5	21.28	0	0.00	21.25	5	903	0.55%
2020/06/30	0	0.00	1	21.30	21.20	-1	912	-0.11%
2020/06/29	0	0.00	1.1	21.19	21.15	-1.1	913	-0.12%
2020/06/22	0	0.00	1	21.55	21.55	-1	905	-0.11%
2020/06/18	0	0.00	1	21.65	21.75	-1	898	-0.11%
2020/06/17	0	0.00	8	21.76	21.80	-8	906	-0.88%
2020/06/16	0	0.00	33	22.08	22.00	-33	897	-3.68%
2020/06/12	3	21.25	9	21.25	21.45	-6	939	-0.64%
2020/06/11	2	21.85	3	21.58	21.45	-1	969	-0.10%
2020/06/10	0	0.00	48	21.76	21.90	-48	979	-4.90%
2020/06/09	2	21.60	12	21.52	21.65	-10	1,007	-0.99%
2020/06/08	5	21.31	3	21.25	21.40	2	1,051	0.19%
2020/06/05	3	21.10	0	0.00	21.15	3	1,036	0.29%
2020/06/04	4	21.16	0	0.00	21.15	4	1,039	0.38%
2020/06/03	15	20.90	0	0.00	21.05	15	1,050	1.43%
2020/06/02	6	21.06	0	0.00	20.95	6	1,044	0.57%
2020/06/01	0	0.00	7	21.03	20.95	-7	1,044	-0.67%
2020/05/29	27	21.25	25	21.32	20.90	2	1,048	0.19%
2020/05/28	7	21.01	117	20.88	20.80	-110	1,010	-10.89%	大賣/鉅額交易
2020/05/27	1	20.75	68	20.76	20.80	-67	1,000	-6.70%
2020/05/26	0	0.00	5	20.60	20.65	-5	991	-0.50%
2020/05/25	7	20.32	5	20.34	20.60	2	986	0.20%
2020/05/21	4	20.04	0	0.00	20.15	4	973	0.41%
2020/05/20	0.4	20.25	0	0.00	20.05	0.4	969	0.04%
2020/05/14	1	19.55	0	0.00	19.80	1	940	0.11%
2020/05/07	6	19.63	5	19.60	19.65	1	932	0.11%
2020/05/04	3	19.53	0	0.00	19.55	3	936	0.32%
2020/04/30	0	0.00	0.1	19.70	19.80	-0.1	941	-0.01%
2020/04/29	2	19.75	1	19.75	19.70	1	950	0.11%
2020/04/28	36	19.57	0	0.00	19.40	36	954	3.77%
2020/04/27	30	19.50	10	19.50	19.55	20	978	2.04%
2020/04/23	0	0.00	5	19.30	19.25	-5	984	-0.51%
2020/04/22	0	0.00	5	19.30	19.20	-5	979	-0.51%
2020/04/21	1	19.25	38	19.30	19.30	-37	975	-3.79%
2020/04/20	3	19.57	2	19.60	19.60	1	958	0.10%
2020/04/17	3	19.65	0	0.00	19.60	3	953	0.31%
2020/04/16	0	0.00	3	19.50	19.50	-3	949	-0.32%
2020/04/15	1	19.60	0	0.00	19.60	1	944	0.11%
2020/04/14	1	19.50	0	0.00	19.55	1	937	0.11%
2020/04/13	3	19.47	2	19.45	19.40	1	935	0.11%
2020/04/10	7	19.41	17	19.55	19.45	-10	935	-1.07%
2020/04/09	10	19.40	0	0.00	19.40	10	935	1.07%
2020/04/08	0	0.00	20	19.35	19.45	-20	941	-2.12%
2020/04/07	6	19.28	0	0.00	19.40	6	941	0.64%
2020/04/06	0	0.00	1	19.30	19.30	-1	950	-0.11%
2020/04/01	4	19.03	11	19.15	19.25	-7	948	-0.74%
2020/03/31	2	19.25	7	19.30	19.35	-5	941	-0.53%
2020/03/27	2	19.43	1	19.45	19.40	1	937	0.11%
2020/03/26	0	0.00	1	19.40	19.45	-1	933	-0.11%
2020/03/25	3	19.35	0	0.00	19.45	3	935	0.32%
2020/03/24	3	19.28	4.1	19.35	19.35	-1.1	929	-0.12%
2020/03/23	3	18.83	15	18.90	19.20	-12	920	-1.30%
2020/03/20	15	19.28	0	0.00	19.20	15	922	1.63%
2020/03/19	11	19.13	76	18.92	19.20	-65	912	-7.13%
2020/03/18	5	19.75	0	0.00	19.95	5	852	0.59%
2020/03/17	3	19.72	5	19.85	20.00	-2	821	-0.24%
2020/03/16	0	0.00	1	20.10	20.25	-1	779	-0.13%
2020/03/13	4	19.36	2	19.60	20.30	2	752	0.27%
2020/03/12	0	0.00	10	20.30	20.30	-10	707	-1.41%
2020/03/10	0	0.00	5	20.40	20.55	-5	655	-0.76%
2020/03/05	0	0.00	1	20.75	20.85	-1	643	-0.16%
2020/03/04	0	0.00	1	20.55	20.80	-1	648	-0.15%
2020/03/03	0	0.00	5	20.54	20.65	-5	641	-0.78%
2020/03/02	1	20.40	9	20.40	20.40	-8	633	-1.26%
2020/02/26	2	20.45	72	20.45	20.50	-70	633	-11.05%
2020/02/25	1	20.50	31	20.47	20.60	-30	636	-4.72%
2020/02/24	0	0.00	2	20.65	20.60	-2	635	-0.31%
2020/02/21	2	20.75	0	0.00	20.75	2	631	0.32%
2020/02/20	2	20.88	1	21.00	20.85	1	632	0.16%
2020/02/14	4	20.65	1	20.65	20.65	3	696	0.43%
2020/02/12	1	20.70	0	0.00	20.75	1	712	0.14%
2020/02/10	0	0.00	2.2	20.61	20.60	-2.2	756	-0.29%
2020/02/06	1	20.65	1	20.75	20.75	0	756	0.00%
2020/02/05	1	20.55	1	20.70	20.70	0	772	0.00%
2020/02/04	0	0.00	2	20.73	20.70	-2	768	-0.26%
2020/02/03	1	19.90	5	20.01	20.20	-4	762	-0.52%
2020/01/30	13	20.47	11	20.48	20.25	2	739	0.27%
2020/01/20	5	21.20	1	21.20	21.20	4	720	0.56%
2020/01/15	3	21.20	0	0.00	21.25	3	736	0.41%
2020/01/13	1	21.15	0	0.00	21.25	1	837	0.12%
2020/01/10	1	21.00	0	0.00	21.05	1	850	0.12%
2020/01/08	5	20.97	0	0.00	20.95	5	890	0.56%
2020/01/07	1	21.10	0	0.00	21.15	1	886	0.11%
2020/01/03	25	21.29	10	21.40	21.20	15	881	1.70%
2020/01/02	0	0.00	15	21.45	21.40	-15	871	-1.72%
2019/12/30	5	21.35	0	0.00	21.30	5	858	0.58%
2019/12/26	5	21.14	0	0.00	21.10	5	835	0.60%
2019/12/23	0	0.00	0.3	21.15	21.15	-0.3	836	-0.04%
2019/12/16	2	21.15	0	0.00	21.10	2	825	0.24%
2019/12/11	0	0.00	4	21.20	21.25	-4	840	-0.48%
2019/12/10	4	21.15	0	0.00	21.15	4	870	0.46%
2019/12/05	4	20.95	0	0.00	20.90	4	897	0.45%
2019/12/04	8	20.92	1	21.10	20.90	7	897	0.78%
2019/12/03	0	0.00	5	20.96	21.00	-5	895	-0.56%
2019/12/02	18	20.99	0	0.00	20.95	18	897	2.01%
2019/11/29	18	21.06	8	21.08	21.05	10	897	1.11%
2019/11/28	5	21.18	0	0.00	21.20	5	894	0.56%
2019/11/26	3	21.33	0	0.00	21.25	3	920	0.33%
2019/11/22	2	21.05	2	21.20	21.00	0	919	0.00%
2019/11/21	25	21.07	0	0.00	21.05	25	915	2.73%
2019/11/20	5	21.07	0	0.00	21.20	5	918	0.54%
2019/11/19	2	21.15	0	0.00	21.25	2	920	0.22%
2019/11/18	5	21.07	6	21.20	21.30	-1	923	-0.11%
2019/11/15	32	21.27	0	0.00	21.15	32	921	3.47%
2019/11/14	43	21.66	1	21.70	21.70	42	883	4.75%
2019/11/13	5	21.98	2	22.00	22.00	3	871	0.34%
2019/11/12	3	22.07	0	0.00	22.15	3	870	0.34%
2019/11/11	13	22.00	0	0.00	22.05	13	868	1.50%
2019/11/08	6	22.38	1	22.35	22.40	5	861	0.58%
2019/11/07	13	22.26	0	0.00	22.25	13	854	1.52%
2019/11/06	1	22.05	31	22.05	22.05	-30	822	-3.65%
2019/11/05	2	22.05	2	22.13	22.05	0	816	0.00%
2019/11/04	2	22.20	6	22.21	22.10	-4	842	-0.47%
2019/11/01	3	21.82	1	21.90	21.90	2	834	0.24%
2019/10/31	5	21.87	12	21.90	21.85	-7	844	-0.83%
2019/10/30	37	21.90	0	0.00	21.95	37	849	4.35%
2019/10/29	1	21.85	3	21.93	21.85	-2	861	-0.23%
2019/10/28	1	21.95	0	0.00	21.95	1	862	0.12%
2019/10/25	6	21.90	0	0.00	21.85	6	854	0.70%
2019/10/24	6	21.89	9	21.94	21.95	-3	858	-0.35%
2019/10/23	2	21.90	27	21.99	21.90	-25	859	-2.91%
2019/10/22	20	21.99	17	22.18	22.05	3	856	0.35%
2019/10/21	6	22.01	30	22.07	22.10	-24	829	-2.89%
2019/10/18	10	21.34	7	21.29	21.40	3	794	0.38%
2019/10/17	37	21.32	0	0.00	21.35	37	816	4.53%
2019/10/16	0	0.00	71	21.38	21.40	-71	870	-8.15%
2019/10/15	0	0.00	3	20.95	21.00	-3	847	-0.35%
2019/10/09	0	0.00	2	20.70	20.70	-2	869	-0.23%
2019/10/07	1	20.80	0	0.00	20.70	1	894	0.11%
2019/10/04	0	0.00	6	20.72	20.80	-6	932	-0.64%
2019/10/03	0	0.00	8	20.80	20.80	-8	984	-0.81%
2019/10/02	5	20.90	0	0.00	20.90	5	997	0.50%
2019/10/01	2	21.10	0	0.00	21.00	2	1,026	0.19%
2019/09/27	1	21.00	0	0.00	21.00	1	1,041	0.10%
2019/09/26	3	21.15	3	21.30	21.10	0	1,079	0.00%
2019/09/25	1	21.05	0	0.00	21.20	1	1,088	0.09%
2019/09/24	2	21.13	0	0.00	21.05	2	1,106	0.18%
2019/09/23	0	0.00	4	21.15	21.20	-4	1,130	-0.35%
2019/09/20	10	21.14	2	21.20	21.20	8	1,152	0.69%
2019/09/19	5	21.00	0	0.00	20.95	5	1,175	0.43%
2019/09/18	0	0.00	9	21.03	20.95	-9	1,228	-0.73%
2019/09/17	19	21.09	0	0.00	20.95	19	1,302	1.46%
2019/09/16	32	21.25	7	21.21	21.30	25	1,375	1.82%
2019/09/12	113	21.19	9	21.23	21.20	104	1,391	7.47%	大買/鉅額交易
2019/09/11	0	0.00	2	20.85	20.80	-2	1,364	-0.15%
2019/09/05	2	20.75	0	0.00	20.75	2	1,350	0.15%
2019/09/03	2	20.75	0	0.00	20.70	2	1,385	0.14%
2019/09/02	3	20.65	0	0.00	20.65	3	1,386	0.22%
2019/08/30	2	20.45	0	0.00	20.45	2	1,390	0.14%
2019/08/27	5	20.69	0	0.00	20.40	5	1,435	0.35%
2019/08/26	3	20.73	0	0.00	20.70	3	1,442	0.21%
2019/08/22	1	20.70	2	20.73	20.90	-1	1,486	-0.07%
2019/08/21	3	20.72	0	0.00	20.65	3	1,582	0.19%
2019/08/20	0	0.00	2	20.78	20.85	-2	1,651	-0.12%
2019/08/16	2	20.50	0	0.00	20.55	2	1,690	0.12%
2019/08/15	3	20.40	0	0.00	20.40	3	1,725	0.17%
2019/08/14	0	0.00	6	20.71	20.65	-6	1,817	-0.33%
2019/08/13	19	20.69	0	0.00	20.55	19	1,830	1.04%
2019/08/12	4	20.45	1	20.50	20.50	3	1,889	0.16%
2019/08/08	1	20.45	4	20.48	20.55	-3	2,070	-0.14%
2019/08/07	0	0.00	2	20.45	20.40	-2	2,072	-0.10%
2019/08/06	5	20.10	5	20.25	20.35	0	2,077	0.00%
2019/08/05	2	20.58	0	0.00	20.45	2	2,051	0.10%
2019/08/02	1	20.60	8	20.67	20.70	-7	2,047	-0.34%
2019/08/01	2	20.70	0	0.00	20.70	2	2,043	0.10%
2019/07/31	7	20.81	7	20.85	20.95	0	2,043	0.00%
2019/07/30	1	21.00	0	0.00	20.95	1	2,033	0.05%
2019/07/26	3	21.18	0	0.00	21.15	3	2,024	0.15%
2019/07/25	4	21.03	0	0.00	21.25	4	2,017	0.20%
2019/07/24	0	0.00	3	21.05	20.95	-3	2,011	-0.15%
2019/07/23	5	21.05	0	0.00	20.90	5	1,998	0.25%
2019/07/22	2	21.40	67	21.20	21.20	-65	1,980	-3.28%
2019/07/19	5	21.50	0	0.00	21.50	5	1,960	0.26%
2019/07/18	0	0.00	4	22.68	22.55	-4	1,924	-0.21%
2019/07/17	0	0.00	10	22.75	22.75	-10	1,866	-0.54%
2019/07/15	4	22.85	1	22.75	22.75	3	1,835	0.16%
2019/07/12	2	22.93	4	22.94	22.85	-2	1,818	-0.11%
2019/07/11	10	22.80	5	22.85	22.80	5	1,812	0.28%
2019/07/10	4	23.25	15	23.23	23.00	-11	1,797	-0.61%
2019/07/09	6	23.13	1	23.25	23.20	5	1,771	0.28%
2019/07/08	0	0.00	2	22.75	22.85	-2	1,732	-0.12%
2019/07/05	11	22.91	15	22.85	22.80	-4	1,719	-0.23%
2019/07/04	5	22.80	0	0.00	22.75	5	1,696	0.29%
2019/07/03	0	0.00	5	22.84	22.80	-5	1,683	-0.30%
2019/07/02	0	0.00	2	22.75	22.75	-2	1,645	-0.12%
2019/07/01	38	22.65	0	0.00	22.75	38	1,633	2.33%
2019/06/28	4	22.60	2	22.75	22.55	2	1,621	0.12%
2019/06/27	0	0.00	2	22.90	22.85	-2	1,611	-0.12%
2019/06/26	0	0.00	8	22.84	22.80	-8	1,626	-0.49%
2019/06/25	10	22.69	9	22.85	22.75	1	1,619	0.06%
2019/06/24	2	22.95	23	22.84	22.95	-21	1,574	-1.33%
2019/06/21	26	22.33	7	22.14	22.20	19	1,494	1.27%
2019/06/20	1	21.75	2	21.80	21.80	-1	1,413	-0.07%
2019/06/19	0	0.00	3	21.65	21.55	-3	1,390	-0.22%
2019/06/17	0	0.00	3	21.70	21.55	-3	1,392	-0.22%
2019/06/14	5	21.65	0	0.00	21.60	5	1,389	0.36%
2019/06/12	21	21.70	0	0.00	21.70	21	1,383	1.52%
2019/06/11	6	21.69	2	21.60	21.70	4	1,359	0.29%
2019/06/10	2	21.30	0	0.00	21.35	2	1,334	0.15%
2019/06/06	53	21.32	2	21.30	21.40	51	1,326	3.85%
2019/06/04	13	21.65	0	0.00	21.65	13	1,300	1.00%
2019/06/03	66	21.70	8	21.82	21.65	58	1,291	4.49%
2019/05/30	17	21.47	5	21.55	21.50	12	1,227	0.98%
2019/05/29	7	21.44	1	21.65	21.35	6	1,221	0.49%
2019/05/28	3	21.52	9	22.15	21.10	-6	1,205	-0.50%
2019/05/27	0	0.00	13	22.02	22.30	-13	1,103	-1.18%
2019/05/23	2	21.80	0	0.00	21.45	2	1,013	0.20%
2019/05/22	3	21.88	0	0.00	21.75	3	987	0.30%
2019/05/21	8	21.80	22	21.82	21.75	-14	953	-1.47%
2019/05/20	5	21.12	1	21.10	21.00	4	853	0.47%
2019/05/17	8	21.09	4	21.25	21.30	4	834	0.48%
2019/05/16	1	21.60	12.8	21.46	21.10	-11.8	768	-1.53%
2019/05/10	1	19.95	0	0.00	20.25	1	569	0.18%
2019/05/09	0	0.00	1	19.90	20.00	-1	562	-0.18%
2019/05/02	1	20.20	0	0.00	20.20	1	529	0.19%
2019/04/30	0	0.00	2	20.20	20.15	-2	526	-0.38%
2019/04/29	0	0.00	8	20.35	20.20	-8	532	-1.50%
2019/04/02	0	0.00	1	20.10	20.10	-1	489	-0.20%
2019/03/28	0	0.00	5	20.45	20.70	-5	433	-1.15%
2019/03/27	1	20.40	0	0.00	20.40	1	409	0.24%
2019/03/20	2	20.15	0	0.00	20.10	2	422	0.47%
2019/03/18	4	20.19	0	0.00	20.15	4	420	0.95%
2019/02/20	0	0.00	0.1	20.00	20.00	-0.1	439	-0.01%
2019/02/18	2	19.95	0	0.00	19.95	2	452	0.44%
2019/01/30	0	0.00	5	20.00	20.10	-5	487	-1.03%
2019/01/28	0	0.00	5	20.00	19.95	-5	497	-1.01%
2019/01/23	0	0.00	2	20.05	20.05	-2	497	-0.40%
2019/01/22	1	19.95	0	0.00	20.10	1	501	0.20%
2019/01/21	1	19.90	0	0.00	20.05	1	503	0.20%
2019/01/16	0	0.00	1	19.95	19.95	-1	550	-0.18%
2019/01/03	1	19.85	0	0.00	19.90	1	683	0.15%
2018/12/24	0	0.00	3	20.25	20.05	-3	742	-0.40%
2018/12/21	0	0.00	3	20.25	20.25	-3	737	-0.41%
2018/12/14	0	0.00	5	20.49	20.45	-5	720	-0.69%
2018/12/12	3	20.30	0	0.00	20.35	3	706	0.42%
2018/12/11	0	0.00	2	20.00	20.00	-2	696	-0.29%
2018/12/07	1	20.00	0	0.00	20.20	1	698	0.14%
2018/12/04	3	20.60	0	0.00	20.60	3	710	0.42%
2018/11/30	0	0.00	1	20.50	20.50	-1	700	-0.14%
2018/11/28	1	19.75	0	0.00	19.90	1	681	0.15%
2018/11/15	5	19.60	0	0.00	19.55	5	690	0.72%
2018/11/08	1	19.75	0	0.00	19.65	1	683	0.15%
2018/11/06	10	19.40	10	19.50	19.50	0	683	0.00%
2018/11/05	10	19.55	10	19.55	19.55	0	679	0.00%
2018/10/31	10	19.70	10	19.80	19.80	0	679	0.00%
2018/09/21	3	20.55	1	20.60	20.75	2	590	0.34%
2018/09/19	0	0.00	1	20.80	20.80	-1	618	-0.16%
2018/09/10	0	0.00	20	20.45	20.55	-20	725	-2.76%
2018/09/04	1	20.75	0	0.00	20.80	1	763	0.13%
2018/09/03	0	0.00	1	21.00	20.70	-1	764	-0.13%
2018/08/29	1	20.80	2	20.95	20.80	-1	791	-0.13%
2018/08/27	0	0.00	1	20.80	20.75	-1	856	-0.12%
2018/08/22	0	0.00	1	20.85	20.80	-1	1,128	-0.09%
2018/08/20	1	20.75	0	0.00	20.70	1	1,142	0.09%
2018/08/15	50	20.70	20	20.55	20.55	30	1,153	2.60%
2018/08/14	10	20.88	0	0.00	20.95	10	1,140	0.88%
2018/08/13	27	20.86	0	0.00	20.80	27	1,151	2.34%
2018/08/10	5	21.05	0	0.00	21.05	5	1,143	0.44%
2018/08/09	17	21.10	0	0.00	21.10	17	1,159	1.47%
2018/08/08	15	21.10	0	0.00	21.10	15	1,160	1.29%
2018/08/07	5	21.07	0	0.00	21.15	5	1,172	0.43%
2018/08/06	7	21.06	5	21.10	21.20	2	1,171	0.17%
2018/08/03	7	21.00	2	21.15	21.15	5	1,175	0.43%
2018/08/02	19	21.08	5	21.05	21.05	14	1,177	1.19%
2018/08/01	2	21.00	0	0.00	21.20	2	1,181	0.17%
2018/07/31	2	20.90	5	21.00	21.05	-3	1,189	-0.25%
2018/07/30	5	21.02	2	21.05	21.00	3	1,204	0.25%
2018/07/26	50	21.13	0	0.00	21.15	50	1,223	4.09%
2018/07/25	80	21.05	0	0.00	21.05	80	1,227	6.52%
2018/07/24	101	20.90	0	0.00	21.00	101	1,234	8.18%	大買/鉅額交易
2018/07/23	7	21.73	0	0.00	21.70	7	1,235	0.57%
2018/07/20	5	21.75	0	0.00	21.80	5	1,225	0.41%
2018/07/17	10	21.50	0	0.00	21.70	10	1,216	0.82%
2018/07/16	7	21.56	0	0.00	21.55	7	1,215	0.58%
2018/07/03	8	21.47	0	0.00	21.50	8	1,580	0.51%
2018/07/02	15	21.82	0	0.00	21.75	15	1,626	0.92%
2018/06/28	17	21.77	0	0.00	21.75	17	1,604	1.06%
2018/06/27	16	21.85	5	22.08	22.10	11	1,617	0.68%
2018/06/26	11	21.50	0	0.00	21.45	11	1,551	0.71%
2018/06/25	0	0.00	4	21.60	21.60	-4	1,581	-0.25%
2018/06/13	4	21.75	0	0.00	21.70	4	1,645	0.24%
2018/06/12	3	21.82	1	21.80	21.75	2	1,646	0.12%
2018/06/01	54	22.83	50	22.39	22.30	4	1,671	0.24%
2018/05/30	5	21.75	0	0.00	21.70	5	1,492	0.34%
2018/05/29	5	21.85	1	21.85	21.85	4	1,474	0.27%
2018/05/22	10	21.05	10	21.10	21.10	0	1,431	0.00%
2018/05/18	2	21.05	0	0.00	21.05	2	1,444	0.14%
2018/05/17	2	21.35	0	0.00	21.30	2	1,457	0.14%
2018/05/11	0	0.00	1	20.90	20.85	-1	1,617	-0.06%
2018/05/10	0	0.00	1	20.90	20.95	-1	1,620	-0.06%
2018/05/09	1	20.90	0	0.00	20.90	1	1,623	0.06%
2018/05/04	10	20.85	10	21.00	21.00	0	1,645	0.00%
2018/04/27	0	0.00	0	21.05	21.00	0	1,646	0.00%
2018/04/25	20	21.10	20	21.10	21.10	0	1,646	0.00%
2018/04/24	20	21.15	20	21.20	21.20	0	1,654	0.00%
2018/04/20	1	21.15	0	0.00	21.10	1	1,668	0.06%
2018/04/18	0	0.00	10	21.25	21.20	-10	1,668	-0.60%
2018/04/16	0	0.00	6	21.56	21.45	-6	1,664	-0.36%
2018/04/13	2	21.65	0	0.00	21.65	2	1,666	0.12%
2018/04/12	0	0.00	3	22.13	22.00	-3	1,686	-0.18%
2018/04/11	0	0.00	10	22.40	22.45	-10	1,671	-0.60%
2018/04/10	70	22.96	113	22.89	22.40	-43	1,658	-2.59%	大賣/
2018/04/09	0	0.00	2	21.75	21.90	-2	1,469	-0.14%
2018/03/29	1	21.55	1	21.50	21.50	0	1,459	0.00%
2018/03/26	0	0.00	10	21.40	21.20	-10	1,407	-0.71%
2018/03/23	10	21.60	0	0.00	21.70	10	1,358	0.74%
2018/03/22	0	0.00	1	21.10	21.20	-1	1,304	-0.08%
2018/03/14	0	0.00	1.1	21.55	21.55	-1.1	1,332	-0.09%
2018/03/12	0.1	21.55	0	0.00	21.60	0.1	1,328	0.01%
2018/03/09	10	21.75	14	21.52	21.45	-4	1,331	-0.30%
2018/03/08	0	0.00	6	21.45	21.40	-6	1,288	-0.47%
2018/03/07	0	0.00	2	21.10	21.10	-2	1,254	-0.16%
2018/02/08	0	0.00	1	21.30	20.70	-1	1,259	-0.08%
2018/02/07	0	0.00	4	20.50	20.50	-4	1,240	-0.32%
2018/01/26	2	21.08	0	0.00	21.10	2	1,242	0.16%
2018/01/25	10	21.30	0	0.00	21.10	10	1,243	0.80%
2018/01/24	0	0.00	9	21.20	21.15	-9	1,247	-0.72%
2018/01/22	10	21.05	10	21.05	21.05	0	1,266	0.00%
2018/01/19	0	0.00	2	21.05	21.00	-2	1,290	-0.16%
2018/01/16	1	21.05	0	0.00	21.15	1	1,345	0.07%
2018/01/12	0	0.00	0.1	21.15	21.15	-0.1	1,528	-0.01%
2018/01/11	0	0.00	59	21.10	21.10	-59	1,580	-3.73%
2018/01/09	7	21.50	0	0.00	21.45	7	1,708	0.41%
2018/01/08	0	0.00	21	21.60	21.55	-21	1,723	-1.22%
2018/01/05	0	0.00	188	21.18	21.35	-188	1,684	-11.16%	大賣/鉅額交易
2018/01/04	1	21.05	0	0.00	21.25	1	1,683	0.06%
2018/01/03	3	21.60	2	21.40	21.35	1	1,685	0.06%
2018/01/02	31	21.74	45	21.69	21.80	-14	1,685	-0.83%