康舒 (6282)-凱基-大里券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
38.10
漲跌
▲0.45
漲幅
+1.20%
成交量
5,851張
產業
上市電子零組件類股
917人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－凱基-大里券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-大里券商分點個股進出
凱基-大里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
2024/05/28	0.1	37.75	3	37.90	38.10	-2.9	6,861	-0.04%
2024/05/27	0.1	36.75	13	37.48	37.65	-12.9	7,290	-0.18%
2024/05/24	5.1	36.45	0	0.00	36.40	5.1	7,376	0.07%
2024/05/23	1	37.10	0	0.00	37.15	1	7,327	0.01%
2024/05/22	1	37.95	0	37.95	37.75	1	7,490	0.01%
2024/05/21	0	0.00	5	38.05	38.00	-5	7,636	-0.07%
2024/05/20	12	37.70	0	0.00	37.60	12	8,194	0.15%
2024/05/17	0	0.00	0.2	37.50	37.45	-0.2	8,902	0.00%
2024/05/16	2.1	37.36	0	0.00	37.35	2.1	9,344	0.02%
2024/05/15	0.1	37.60	0	0.00	37.10	0.1	9,841	0.00%
2024/05/14	0.1	37.70	0	0.00	37.35	0.1	10,085	0.00%
2024/05/13	1	37.25	0	0.00	37.20	1	10,200	0.01%
2024/05/10	0.1	37.25	3	37.25	37.55	-2.9	10,370	-0.03%
2024/05/09	1	37.30	0	0.00	37.30	1	10,844	0.01%
2024/05/08	6.1	37.38	7	37.19	37.95	-0.9	10,925	-0.01%
2024/05/07	8.1	38.21	5	38.25	38.30	3.1	11,028	0.03%
2024/05/06	15.3	38.93	3	38.90	38.90	12.3	11,092	0.11%
2024/05/03	1.3	39.80	1	39.75	39.35	0.3	10,976	0.00%
2024/05/02	3	39.95	0	0.00	40.00	3	10,957	0.03%
2024/04/30	0.3	39.80	7	39.92	39.75	-6.8	10,972	-0.06%
2024/04/29	5	39.85	2.1	39.77	39.90	2.9	10,992	0.03%
2024/04/26	0	0.00	5	39.88	39.50	-5	10,984	-0.05%
2024/04/25	1	40.10	0	0.00	39.85	1	10,967	0.01%
2024/04/24	5	40.00	10	39.90	40.40	-5	10,947	-0.05%
2024/04/23	15	39.05	0	0.00	38.85	15	10,931	0.14%
2024/04/22	1	40.75	14	40.60	39.35	-13	10,877	-0.12%
2024/04/19	4	39.95	4	39.51	39.50	0	10,745	0.00%
2024/04/18	10.7	41.01	3	40.80	40.40	7.7	10,615	0.07%
2024/04/17	2.1	40.52	9	39.67	40.75	-7	10,474	-0.07%
2024/04/16	8	38.34	0	0.00	38.30	8	10,305	0.08%
2024/04/15	2	39.98	4	39.99	39.90	-2	10,315	-0.02%
2024/04/12	3	40.47	20	40.00	40.45	-17	10,271	-0.17%
2024/04/11	9.1	40.13	8	40.19	40.25	1.1	10,156	0.01%
2024/04/10	1	39.25	0	0.00	39.20	1	9,981	0.01%
2024/04/09	0	0.00	3	38.90	39.00	-3	10,013	-0.03%
2024/04/08	1.3	38.53	0	0.00	38.50	1.3	10,015	0.01%
2024/04/03	1	38.85	1	38.90	38.85	0	10,019	0.00%
2024/04/02	2	39.00	0	0.00	39.10	2	10,097	0.02%
2024/03/29	3.4	38.77	3	39.00	38.75	0.4	10,193	0.00%
2024/03/28	2	38.90	4	39.03	38.90	-2	10,175	-0.02%
2024/03/27	4	39.29	0	0.00	39.00	4	10,146	0.04%
2024/03/26	1.2	39.63	0	0.00	39.15	1.2	10,103	0.01%
2024/03/25	0	0.00	5	39.95	39.90	-5	10,099	-0.05%
2024/03/22	0	0.00	1	40.60	40.20	-1	10,107	-0.01%
2024/03/21	2	40.10	1	40.10	40.30	1	10,097	0.01%
2024/03/18	0.1	39.75	0	0.00	39.65	0.1	10,366	0.00%
2024/03/15	1	39.10	0.2	39.20	39.80	0.8	10,478	0.01%
2024/03/14	0	39.20	0	0.00	39.20	0	10,726	0.00%
2024/03/13	42.6	39.32	22	39.15	39.05	20.6	10,774	0.19%
2024/03/12	1	40.40	0.3	40.30	40.30	0.7	10,779	0.01%
2024/03/11	1.1	40.01	1	39.50	40.00	0.1	10,904	0.00%
2024/03/08	16.1	39.73	14	39.74	39.85	2.1	11,025	0.02%
2024/03/07	26.1	40.62	3	40.83	40.00	23.1	11,118	0.21%
2024/03/06	3.4	41.29	3.5	41.56	41.10	-0.1	11,233	0.00%
2024/03/05	3.3	41.64	10	41.90	41.60	-6.7	11,387	-0.06%
2024/03/04	15.1	41.86	14	42.53	41.80	1.1	11,485	0.01%
2024/03/01	19.1	42.25	28	42.58	42.25	-8.9	11,617	-0.08%
2024/02/29	10	42.38	41.1	41.91	42.60	-31.1	11,708	-0.27%
2024/02/27	31.4	39.86	6	40.90	39.50	25.4	11,723	0.22%
2024/02/26	21.1	40.65	3	40.77	40.60	18.1	13,446	0.13%
2024/02/23	25.1	41.05	8	41.75	40.55	17.1	15,113	0.11%
2024/02/22	14.3	41.55	2	41.70	41.50	12.3	15,239	0.08%
2024/02/21	59.4	42.82	21	42.06	41.45	38.4	15,179	0.25%
2024/02/20	35.7	44.14	14	43.31	42.85	21.7	14,721	0.15%
2024/02/19	78	43.54	67	43.66	43.85	11	14,197	0.08%
2024/02/16	37	43.22	48.1	43.20	43.55	-11.1	13,967	-0.08%
2024/02/15	10	42.24	7	41.39	42.20	3	13,696	0.02%
2024/02/05	14.2	41.40	16	41.60	41.70	-1.8	13,589	-0.01%
2024/02/02	25	41.55	23	41.93	41.35	2	13,461	0.01%
2024/02/01	36.3	41.87	38.5	42.01	42.00	-2.2	13,292	-0.02%
2024/01/31	13	40.71	8	40.93	40.80	5	12,842	0.04%
2024/01/30	28.1	40.88	39	41.16	40.50	-10.9	12,741	-0.09%
2024/01/29	22.1	40.77	21	40.38	40.65	1.1	12,517	0.01%
2024/01/26	13	39.11	0.1	39.10	38.90	12.9	12,381	0.10%
2024/01/25	0.1	39.45	1	39.40	39.35	-0.9	12,422	-0.01%
2024/01/24	6	39.85	17	40.11	39.85	-11	12,460	-0.09%
2024/01/23	1	40.05	4.3	39.81	40.05	-3.3	12,528	-0.03%
2024/01/22	2.1	39.45	6	39.42	39.45	-3.9	12,543	-0.03%
2024/01/19	8.2	38.85	3	38.85	38.85	5.2	12,579	0.04%
2024/01/17	3	38.02	1.4	37.91	37.90	1.6	12,633	0.01%
2024/01/16	3	38.85	3	39.25	38.85	0	12,610	0.00%
2024/01/15	8.1	39.34	7	39.10	39.35	1.1	12,657	0.01%
2024/01/12	6	39.35	4	38.98	38.95	2	12,760	0.02%
2024/01/11	3.1	39.61	3	39.73	39.45	0.1	12,847	0.00%
2024/01/09	3	38.93	0	0.00	38.90	3	12,968	0.02%
2024/01/08	0	0.00	2	39.90	39.90	-2	13,101	-0.02%
2024/01/05	0.1	39.90	3	39.80	39.65	-2.9	13,182	-0.02%
2024/01/04	1	39.85	0	0.00	39.75	1	13,377	0.01%
2024/01/03	4	40.10	10	40.30	40.10	-6	13,467	-0.04%
2023/12/29	1	41.45	1	41.10	41.10	0	13,509	0.00%
2023/12/28	0.3	41.45	0.1	41.35	41.25	0.2	13,529	0.00%
2023/12/27	2	41.03	0	0.00	40.90	2	13,590	0.01%
2023/12/26	1	41.15	5	41.25	41.30	-4	13,787	-0.03%
2023/12/25	4	41.14	3	40.55	40.50	1	13,817	0.01%
2023/12/22	0	0.00	10	40.45	40.45	-10	13,842	-0.07%
2023/12/21	10	40.50	0	0.00	40.55	10	13,877	0.07%
2023/12/20	0	0.00	6	40.63	40.90	-6	13,918	-0.04%
2023/12/19	5	40.07	0.6	40.05	40.00	4.4	13,976	0.03%
2023/12/18	6	40.07	1	40.65	40.05	5	14,091	0.04%
2023/12/15	10	40.55	0	0.00	40.50	10	14,169	0.07%
2023/12/14	6	40.68	12	40.58	40.55	-6	14,320	-0.04%
2023/12/13	10	40.44	4	40.53	40.05	6	14,340	0.04%
2023/12/12	1	41.35	0	0.00	41.25	1	14,203	0.01%
2023/12/11	3.2	42.48	2	42.40	42.00	1.2	14,209	0.01%
2023/12/08	0.1	42.00	3	41.97	41.75	-2.9	14,044	-0.02%
2023/12/06	7	41.92	1	41.80	41.50	6	14,734	0.04%
2023/12/05	7	41.32	7	41.33	41.60	0	14,713	0.00%
2023/12/04	6	41.47	0	0.00	41.25	6	14,650	0.04%
2023/12/01	10	42.28	11	42.43	42.10	-1	14,631	-0.01%
2023/11/30	7.3	41.92	6	42.20	41.90	1.3	14,758	0.01%
2023/11/29	29.5	41.66	30	41.98	41.65	-0.6	14,853	0.00%
2023/11/28	14	41.92	0	0.00	41.80	14	15,043	0.09%
2023/11/27	54	42.32	52	43.75	42.30	2	14,918	0.01%
2023/11/24	19	43.81	31	43.51	43.70	-12	14,718	-0.08%
2023/11/23	72	44.63	102	44.72	43.75	-30	14,331	-0.21%	大賣/
2023/11/22	76.3	43.31	44.5	42.71	44.10	31.8	12,667	0.25%
2023/11/21	21.1	40.39	14	40.36	40.70	7.1	11,159	0.06%
2023/11/20	10.1	39.36	7	39.42	39.45	3.1	11,274	0.03%
2023/11/17	14	39.09	5	38.90	38.95	9	11,838	0.08%
2023/11/16	12	39.09	9	39.48	39.45	3	12,003	0.02%
2023/11/15	2	37.68	3	38.02	38.35	-1	11,935	-0.01%
2023/11/14	6.6	37.48	3	37.37	37.15	3.6	12,047	0.03%
2023/11/13	12.2	38.14	0.6	38.50	38.40	11.6	12,162	0.10%
2023/11/10	2	39.10	2	39.10	39.10	0	12,194	0.00%
2023/11/09	0.2	39.20	0	0.00	39.00	0.2	12,456	0.00%
2023/11/08	0	0.00	3	39.72	39.55	-3	12,864	-0.02%
2023/11/07	7	39.40	6	39.55	39.20	1	13,105	0.01%
2023/11/06	12	39.30	12	39.57	39.55	0	14,180	0.00%
2023/11/03	7	39.35	6	38.85	38.80	1	14,553	0.01%
2023/11/02	5	38.70	8	38.57	38.60	-3	14,975	-0.02%
2023/11/01	5	37.79	1	38.10	38.00	4	15,472	0.03%
2023/10/31	16	38.27	5	38.09	38.00	11	15,773	0.07%
2023/10/30	18	39.68	18	39.36	39.20	0	16,754	0.00%
2023/10/27	2.1	38.88	2.7	38.79	38.55	-0.6	17,835	0.00%
2023/10/26	1	39.20	2.1	39.21	38.95	-1.1	19,965	-0.01%
2023/10/25	1	40.20	3	40.17	39.70	-2	20,822	-0.01%
2023/10/24	11	39.77	13	39.70	40.00	-2	21,932	-0.01%
2023/10/23	4	39.50	11	39.69	39.50	-7	22,787	-0.03%
2023/10/20	7	38.93	10	39.35	39.40	-3	23,267	-0.01%
2023/10/19	4.2	39.50	1	39.55	39.70	3.2	23,658	0.01%
2023/10/18	13.1	40.23	15	39.96	39.95	-1.9	24,055	-0.01%
2023/10/17	8.1	41.03	64	41.46	40.70	-55.9	24,732	-0.23%
2023/10/16	21.7	41.68	13.2	41.24	41.45	8.5	25,612	0.03%
2023/10/13	2.2	43.68	25	42.92	42.80	-22.8	27,961	-0.08%
2023/10/12	13	43.48	146.7	43.37	43.45	-133.7	30,081	-0.44%	大賣/鉅額交易
2023/10/11	16	43.32	6.3	43.06	42.35	9.7	30,210	0.03%
2023/10/06	3.3	43.86	8	43.95	43.70	-4.7	30,670	-0.02%
2023/10/05	3	44.37	4	44.48	44.30	-1	31,388	0.00%
2023/10/04	2.2	43.81	2	43.85	43.85	0.2	31,815	0.00%
2023/10/03	4.3	44.55	1	44.70	44.20	3.3	32,722	0.01%
2023/10/02	8	45.46	1	45.00	45.45	7	33,628	0.02%
2023/09/28	7	43.94	172	43.72	43.70	-165	34,336	-0.48%	大賣/鉅額交易
2023/09/27	26.2	42.91	4.1	42.95	43.10	22.1	35,761	0.06%
2023/09/26	1	43.45	99	43.53	43.20	-98	37,794	-0.26%
2023/09/25	8	43.43	124	43.61	43.45	-116	38,974	-0.30%	大賣/鉅額交易
2023/09/22	6	42.90	126	43.10	43.50	-120	39,302	-0.31%	大賣/鉅額交易
2023/09/21	12.1	42.43	8	42.61	42.60	4.1	39,267	0.01%
2023/09/20	15.1	43.27	48.7	43.58	43.15	-33.6	39,189	-0.09%
2023/09/19	17.2	44.09	18.1	44.16	43.40	-0.9	39,311	0.00%
2023/09/18	4	45.09	21.9	45.04	44.65	-17.9	39,690	-0.05%
2023/09/15	6	45.99	59	46.12	45.75	-53	40,063	-0.13%
2023/09/14	7	45.39	181	45.55	45.70	-174	40,128	-0.43%	大賣/鉅額交易
2023/09/13	10	45.34	10	45.17	45.05	0	40,247	0.00%
2023/09/12	16	46.86	209	46.60	45.40	-193	40,652	-0.47%	大賣/鉅額交易
2023/09/11	7.2	44.49	15	44.37	44.85	-7.8	40,603	-0.02%
2023/09/08	15.1	46.15	5	46.08	45.80	10.1	40,753	0.02%
2023/09/07	1	47.15	51	47.12	47.00	-50	40,959	-0.12%
2023/09/06	12.4	47.36	312	47.46	47.35	-299.6	41,183	-0.73%	大賣/鉅額交易
2023/09/05	30	47.08	260	47.07	47.20	-230	41,306	-0.56%	大賣/鉅額交易
2023/09/04	8	45.58	116.2	45.56	45.90	-108.2	41,445	-0.26%	大賣/鉅額交易
2023/09/01	7.2	47.24	125	47.14	46.35	-117.8	41,770	-0.28%	大賣/鉅額交易
2023/08/31	5.2	46.43	45	46.31	46.45	-39.8	42,779	-0.09%
2023/08/30	4	46.96	75	46.84	46.45	-71	44,062	-0.16%
2023/08/29	4	46.59	262	46.54	46.55	-258	45,482	-0.57%	大賣/鉅額交易
2023/08/28	7.5	46.48	483	46.26	46.35	-475.5	46,384	-1.03%	大賣/鉅額交易
2023/08/25	8	47.28	50	47.32	46.85	-42	46,902	-0.09%
2023/08/24	9.2	47.83	6	47.52	47.10	3.2	46,948	0.01%
2023/08/23	13.9	48.58	14	49.14	47.85	-0.1	47,201	0.00%
2023/08/22	6.3	49.89	105	50.96	49.90	-98.7	46,884	-0.21%	大賣/
2023/08/21	5.8	50.59	296	50.35	50.40	-290.2	46,749	-0.62%	大賣/鉅額交易
2023/08/18	12.4	51.10	8	51.14	50.20	4.4	47,029	0.01%
2023/08/17	4	50.20	34.1	51.56	51.90	-30.1	47,268	-0.06%
2023/08/16	6.2	50.34	17	50.53	50.60	-10.8	47,831	-0.02%
2023/08/15	8	50.43	184	50.42	50.80	-176	48,675	-0.36%	大賣/鉅額交易
2023/08/14	62.1	49.40	53	49.37	49.10	9.1	49,027	0.02%
2023/08/11	33.5	51.29	68	51.51	50.90	-34.5	48,792	-0.07%
2023/08/10	60.4	51.39	250	51.93	50.90	-189.6	48,516	-0.39%	大賣/鉅額交易
2023/08/09	21	53.48	83	53.80	52.90	-62.1	47,486	-0.13%
2023/08/08	21.6	54.50	297.6	54.21	54.30	-276	47,202	-0.58%	大賣/鉅額交易
2023/08/07	7.4	53.33	122.8	52.96	54.60	-115.4	46,958	-0.25%	大賣/鉅額交易
2023/08/04	8.2	51.47	13	51.99	52.30	-4.8	46,645	-0.01%
2023/08/02	37.6	51.93	42	52.01	51.20	-4.4	46,533	-0.01%
2023/08/01	63	55.78	27.1	56.26	54.20	35.9	45,650	0.08%
2023/07/31	78.1	57.63	494	58.55	55.50	-415.9	44,794	-0.93%	大賣/鉅額交易
2023/07/28	9	54.68	100	54.68	54.90	-91	42,884	-0.21%
2023/07/27	48.8	52.80	27	53.31	54.40	21.8	42,240	0.05%
2023/07/26	27.6	51.27	57	51.69	51.80	-29.4	41,399	-0.07%
2023/07/25	25	52.38	12	52.75	51.80	13	41,221	0.03%
2023/07/24	13	51.87	45.5	52.39	51.70	-32.5	41,224	-0.08%
2023/07/21	8.1	53.25	4	53.48	53.30	4.1	41,214	0.01%
2023/07/20	29	55.13	26	54.62	54.40	3	41,816	0.01%
2023/07/19	42	54.58	19.1	53.73	55.00	22.9	41,858	0.05%
2023/07/18	45	55.25	32	55.65	52.70	13	42,707	0.03%
2023/07/17	48	54.61	116.6	55.03	56.10	-68.6	42,738	-0.16%	大賣/
2023/07/14	14.2	51.06	3.5	51.29	51.20	10.7	41,616	0.03%
2023/07/13	20	51.09	22	51.15	50.00	-2	41,722	0.00%
2023/07/12	29	51.90	13	52.25	51.80	16	41,607	0.04%
2023/07/11	6	50.97	3	50.90	50.50	3	40,894	0.01%
2023/07/10	60	52.00	21	51.63	51.10	39	40,558	0.10%
2023/07/07	22	52.69	22	52.94	53.10	0	39,683	0.00%
2023/07/06	16	52.71	17	53.01	52.20	-1	38,769	0.00%
2023/07/05	18	54.06	90	54.65	53.60	-72	37,858	-0.19%
2023/07/04	44.1	50.57	50.1	51.14	50.90	-6	36,367	-0.02%
2023/07/03	14	49.16	61	49.94	48.90	-47	34,318	-0.14%
2023/06/30	4	46.31	18.1	46.42	46.45	-14.1	33,156	-0.04%
2023/06/29	0.1	44.40	2	44.28	44.10	-1.9	32,804	-0.01%
2023/06/28	8	44.82	2	44.75	44.30	6	32,764	0.02%
2023/06/27	6	44.93	3	44.75	44.50	3	32,815	0.01%
2023/06/26	43.1	46.08	31	46.88	45.55	12.1	32,644	0.04%
2023/06/21	17	48.16	21	48.46	48.80	-4	32,215	-0.01%
2023/06/20	14	47.26	3	47.20	46.90	11	31,953	0.03%
2023/06/19	6.3	46.96	0	0.00	46.65	6.3	31,896	0.02%
2023/06/16	8.2	48.55	9	48.62	47.70	-0.8	31,826	0.00%
2023/06/15	15	48.28	11	48.12	48.45	4	31,480	0.01%
2023/06/14	7	47.47	4	47.34	47.00	3	31,053	0.01%
2023/06/13	6	47.83	4	47.29	47.55	2	30,911	0.01%
2023/06/12	7.3	48.24	9	48.03	47.60	-1.8	30,884	-0.01%
2023/06/09	8	47.84	7	47.49	47.90	1	30,833	0.00%
2023/06/08	3	47.95	2	47.28	47.20	1	30,866	0.00%
2023/06/07	19	48.46	5	48.35	48.10	14	30,694	0.05%
2023/06/06	19	49.20	15	48.70	49.20	4	30,757	0.01%
2023/06/05	28	50.95	28	51.30	51.20	0	30,189	0.00%
2023/06/02	19	46.92	39	48.01	49.85	-20	29,311	-0.07%
2023/06/01	19	45.88	24.2	45.89	45.35	-5.2	28,629	-0.02%
2023/05/31	33	45.00	30	44.16	45.00	3	27,799	0.01%
2023/05/30	20	44.05	17	44.26	43.60	3	27,272	0.01%
2023/05/29	8	44.15	7.1	44.47	44.05	0.9	27,500	0.00%
2023/05/26	13	43.08	7	42.93	42.15	6	27,080	0.02%
2023/05/25	31.1	43.55	31	44.44	43.50	0.1	27,046	0.00%
2023/05/24	50.1	43.98	55	43.94	43.90	-4.9	27,509	-0.02%
2023/05/23	62	43.76	65	44.00	43.70	-3	28,127	-0.01%
2023/05/22	52	44.33	70.1	44.11	43.70	-18.1	27,785	-0.07%
2023/05/19	50	43.14	39.1	43.04	42.50	10.9	26,995	0.04%
2023/05/18	7	42.27	18	41.58	42.20	-11	26,067	-0.04%
2023/05/17	13	40.19	3	39.53	39.95	10	25,602	0.04%
2023/05/16	13	39.27	7	39.15	39.25	6	25,599	0.02%
2023/05/15	4	39.04	0	0.00	38.95	4	25,739	0.02%
2023/05/12	2	39.43	5	39.41	39.55	-3	26,196	-0.01%
2023/05/11	2.1	38.83	1	39.60	38.80	1.1	27,085	0.00%
2023/05/10	19	40.11	17	40.90	40.10	2	27,456	0.01%
2023/05/09	16	41.02	16	42.44	40.85	0	28,203	0.00%
2023/05/08	26	42.60	22	42.06	42.55	4	28,589	0.01%
2023/05/05	1	42.00	1	41.80	41.70	0	28,955	0.00%
2023/05/04	4	41.80	4	41.71	42.25	0	29,544	0.00%
2023/05/03	30	42.15	21	43.25	42.10	9	30,042	0.03%
2023/05/02	1	43.20	8	43.09	43.20	-7	30,939	-0.02%
2023/04/28	48	42.53	39	44.03	42.30	9	31,074	0.03%
2023/04/27	41	43.34	42	43.02	43.45	-1	30,334	0.00%
2023/04/26	9.2	42.18	4	42.30	42.75	5.2	29,778	0.02%
2023/04/25	38	44.39	39	42.86	43.00	-1	29,262	0.00%
2023/04/24	32	44.67	43	44.71	45.50	-11	28,135	-0.04%
2023/04/21	251	42.97	249	44.45	43.60	2	27,259	0.01%	大買/大賣/
2023/04/20	316	44.54	333	44.49	44.10	-17	25,445	-0.07%	大買/大賣/
2023/04/19	17	41.83	33.6	42.69	43.60	-16.6	22,841	-0.07%
2023/04/18	6	40.44	9.2	39.94	39.65	-3.2	21,741	-0.01%
2023/04/17	6	40.29	5	39.39	40.45	1	21,293	0.00%
2023/04/14	2	38.55	0	0.00	38.20	2	20,859	0.01%
2023/04/13	2	39.28	2	38.70	38.70	0	20,818	0.00%
2023/04/12	2	39.58	0	0.00	39.55	2	20,666	0.01%
2023/04/11	11	39.30	6	39.20	39.10	5	20,577	0.02%
2023/04/10	1	38.90	4	39.38	38.90	-3	20,426	-0.01%
2023/04/07	1	38.70	0	0.00	38.80	1	20,339	0.00%
2023/04/06	9	38.25	9	38.55	38.25	0	20,286	0.00%
2023/03/31	12	38.56	11	38.23	38.55	1	20,243	0.00%
2023/03/30	1	38.15	2	38.53	38.25	-1	20,171	0.00%
2023/03/29	3	38.28	0	0.00	38.20	3	20,138	0.01%
2023/03/28	16	38.27	25	38.76	38.25	-9	20,130	-0.04%
2023/03/27	1	39.85	2	39.55	39.00	-1	19,980	-0.01%
2023/03/24	1.2	38.63	0	0.00	39.15	1.2	19,905	0.01%
2023/03/23	7	39.36	2	39.23	38.95	5	19,818	0.03%
2023/03/22	1	40.05	6	41.05	40.05	-5	19,608	-0.03%
2023/03/21	11.3	40.77	4	41.00	40.55	7.3	19,464	0.04%
2023/03/20	3	39.77	2	39.90	40.00	1	19,267	0.01%
2023/03/17	41	40.33	35	40.73	40.20	6	19,160	0.03%
2023/03/16	1	40.60	2	40.75	40.30	-1	18,916	-0.01%
2023/03/15	38	40.70	45.1	41.17	40.65	-7.1	18,713	-0.04%
2023/03/14	67	40.58	58	40.16	40.45	9	18,427	0.05%
2023/03/13	54.4	40.33	50	39.38	40.40	4.4	18,211	0.02%
2023/03/10	5	39.61	11	39.56	39.60	-6	18,022	-0.03%
2023/03/09	8	41.39	5	41.23	41.00	3	17,743	0.02%
2023/03/08	84	42.62	96.1	41.18	42.60	-12.1	17,033	-0.07%
2023/03/07	132	41.30	127	41.34	41.25	5	16,222	0.03%	大買/大賣/
2023/03/06	20	40.81	35.2	40.89	40.95	-15.2	15,670	-0.10%
2023/03/03	34	39.20	32	39.49	39.15	2	14,883	0.01%
2023/03/02	15	39.33	15	39.37	39.30	0	14,712	0.00%
2023/03/01	65	39.61	45	38.53	39.70	20	14,472	0.14%
2023/02/24	0	0.00	20	38.31	38.00	-20	13,947	-0.14%
2023/02/23	85	38.92	87	39.49	38.90	-2	13,626	-0.01%
2023/02/22	15	39.66	14.1	39.83	39.25	0.9	13,325	0.01%
2023/02/21	73	40.02	50	38.54	41.35	23	12,743	0.18%
2023/02/20	21	38.00	21	38.30	38.00	0	11,775	0.00%
2023/02/17	0.1	37.50	5	37.68	37.85	-5	11,738	-0.04%
2023/02/16	32	37.46	35	37.16	37.45	-3	11,607	-0.03%
2023/02/15	5	37.48	0	0.00	36.95	5	11,476	0.04%
2023/02/14	1	36.85	3.1	36.98	36.80	-2.1	11,304	-0.02%
2023/02/13	1	37.40	2	37.55	37.40	-1	11,196	-0.01%
2023/02/10	20	38.69	25	38.45	37.80	-5	11,041	-0.05%
2023/02/09	23.1	38.58	8	38.29	38.75	15.1	10,531	0.14%
2023/02/08	125.3	36.86	126	37.87	36.85	-0.7	9,585	-0.01%	大買/大賣/
2023/02/07	4	36.86	5	36.35	37.85	-1	8,994	-0.01%
2023/02/06	73	38.35	75	38.05	38.35	-2	8,026	-0.02%
2023/02/03	57	38.30	57.1	38.30	38.30	-0.1	7,409	0.00%
2023/02/02	67	37.74	74	37.13	38.00	-7	6,824	-0.10%
2023/02/01	20	35.93	30	35.93	36.45	-10	5,941	-0.17%
2023/01/31	19	34.15	18	34.14	35.20	1	5,156	0.02%
2023/01/30	0	0.00	12	32.56	32.60	-12	4,049	-0.30%
2023/01/16	0	29.50	0	0.00	29.15	0	3,596	0.00%
2023/01/13	1	29.20	0	0.00	29.20	1	3,613	0.03%
2023/01/12	2	29.70	0	0.00	29.35	2	3,685	0.05%
2023/01/10	1	29.70	0	0.00	29.65	1	3,701	0.03%
2023/01/09	10	30.30	9	30.38	30.40	1	3,687	0.03%
2023/01/05	12	30.73	13	30.48	30.40	-1	3,744	-0.03%
2023/01/04	10	30.63	10	30.75	30.65	0	3,743	0.00%
2023/01/03	0	0.00	4	30.60	30.60	-4	3,722	-0.11%
2022/12/29	10	29.22	9	29.45	29.45	1	3,859	0.03%
2022/12/28	0	0.00	2	29.80	29.80	-2	3,871	-0.05%
2022/12/22	0	0.00	1	30.45	30.15	-1	4,023	-0.02%
2022/12/20	1	30.10	0	0.00	29.75	1	4,113	0.02%
2022/12/19	5	30.34	5	30.35	30.40	0	4,133	0.00%
2022/12/16	1	30.30	0	0.00	30.10	1	4,159	0.02%
2022/12/15	5	31.19	0	0.00	31.00	5	4,148	0.12%
2022/12/14	1	30.70	1	30.70	30.85	0	4,128	0.00%
2022/12/13	7	30.40	7	30.35	30.35	0	4,218	0.00%
2022/12/09	2	30.05	0	0.00	30.05	2	4,290	0.05%
2022/12/08	3	29.95	3	29.85	29.90	0	4,284	0.00%
2022/12/06	12	30.53	12	30.20	30.20	0	4,259	0.00%
2022/12/02	0	0.00	1	31.20	30.90	-1	4,236	-0.02%
2022/12/01	5	30.41	6	30.53	30.35	-1	4,090	-0.02%
2022/11/30	1	30.15	1	30.10	30.00	0	4,014	0.00%
2022/11/25	1	30.05	1	30.15	29.85	0	4,051	0.00%
2022/11/18	14	29.64	13	30.10	29.60	1	4,047	0.02%
2022/11/17	1	30.15	0	0.00	30.05	1	4,006	0.02%
2022/11/16	0	0.00	1	30.40	29.90	-1	3,918	-0.03%
2022/11/15	0	0.00	3	30.35	30.40	-3	3,853	-0.08%
2022/11/11	1	29.10	0	0.00	29.15	1	3,639	0.03%
2022/11/10	0	0.00	2	29.15	29.05	-2	3,731	-0.05%
2022/11/09	12	29.97	13	29.58	29.45	-1	3,743	-0.03%
2022/11/04	5	29.71	1	29.65	29.85	4	3,647	0.11%
2022/11/03	3	28.50	17	29.00	29.00	-14	3,582	-0.39%
2022/11/02	2	28.75	18	28.71	28.75	-16	3,572	-0.45%
2022/11/01	0	0.00	1	28.25	28.40	-1	3,575	-0.03%
2022/10/26	0	0.00	1	28.10	27.60	-1	3,758	-0.03%
2022/10/24	15	27.78	1	27.75	27.40	14	4,217	0.33%
2022/10/20	2	27.65	1	27.75	27.30	1	4,225	0.02%
2022/10/19	3	28.45	0	0.00	27.85	3	4,199	0.07%
2022/10/17	1	27.10	1	27.55	27.80	0	4,251	0.00%
2022/10/14	1	28.00	0	0.00	28.15	1	4,281	0.02%
2022/10/13	6	27.91	0	0.00	27.20	6	4,332	0.14%
2022/10/12	1	28.55	0	0.00	28.70	1	4,314	0.02%
2022/10/07	2	29.83	8	29.64	29.60	-6	4,430	-0.14%
2022/10/06	8	29.63	9	29.72	29.85	-1	4,486	-0.02%
2022/10/05	1	28.90	0	0.00	28.90	1	4,372	0.02%
2022/10/03	1	28.05	0	0.00	28.00	1	4,462	0.02%
2022/09/30	3	27.82	0	0.00	28.15	3	4,609	0.07%
2022/09/29	1	28.60	2	28.70	28.20	-1	4,664	-0.02%
2022/09/28	11	28.25	7	27.96	27.75	4	4,663	0.09%
2022/09/26	16	28.48	15	27.83	27.80	1	4,633	0.02%
2022/09/23	1	29.45	0	0.00	29.50	1	4,634	0.02%
2022/09/22	2	29.95	0	0.00	29.95	2	4,673	0.04%
2022/09/21	1	30.35	2	30.40	30.05	-1	4,752	-0.02%
2022/09/20	0	0.00	2	30.13	30.30	-2	4,883	-0.04%
2022/09/16	0	0.00	4	30.08	29.60	-4	4,830	-0.08%
2022/09/15	1	29.80	4	29.85	29.55	-3	4,799	-0.06%
2022/09/13	0	0.00	1	29.40	29.20	-1	4,755	-0.02%
2022/09/12	8	29.33	5	29.25	29.30	3	4,786	0.06%
2022/09/08	1	28.30	0	0.00	28.90	1	4,750	0.02%
2022/09/07	8	28.01	8	28.08	28.10	0	4,776	0.00%
2022/09/05	9	28.97	9	28.80	28.85	0	4,866	0.00%
2022/08/31	2	30.10	1	29.65	30.30	1	4,882	0.02%
2022/08/24	1	30.40	0	0.00	30.35	1	4,814	0.02%
2022/08/19	3	30.60	3	30.55	30.55	0	4,798	0.00%
2022/08/18	0	0.00	3	30.25	30.50	-3	4,790	-0.06%
2022/08/17	7	30.31	4	30.29	30.25	3	4,779	0.06%
2022/08/16	0	0.00	1	31.30	31.20	-1	4,682	-0.02%
2022/08/15	1	31.20	0	0.00	31.25	1	4,692	0.02%
2022/08/12	1	30.40	0	0.00	30.50	1	4,800	0.02%
2022/08/10	0	0.00	1	30.35	30.30	-1	4,986	-0.02%
2022/08/08	3	29.45	3	29.40	29.70	0	4,982	0.00%
2022/08/05	9.1	29.96	5	29.95	29.95	4.1	4,964	0.08%
2022/08/04	1	30.00	0	0.00	29.90	1	4,959	0.02%
2022/08/03	9.2	30.81	11	30.84	30.50	-1.8	4,927	-0.04%
2022/08/02	5	31.25	6	31.54	31.35	-1	4,893	-0.02%
2022/08/01	4	32.25	10	32.50	31.95	-6	4,889	-0.12%
2022/07/29	8	30.64	9	31.08	31.90	-1	4,757	-0.02%
2022/07/28	0	0.00	7	30.54	30.40	-7	4,468	-0.16%
2022/07/27	1	30.30	0	0.00	30.60	1	4,453	0.02%
2022/07/26	3	30.25	0	0.00	30.10	3	4,433	0.07%
2022/07/25	9	31.11	9	31.07	31.00	0	4,395	0.00%
2022/07/22	13	31.53	1	31.90	31.35	12	4,372	0.27%
2022/07/20	0	0.00	1	31.70	31.20	-1	4,370	-0.02%
2022/07/19	0	0.00	1	31.45	31.50	-1	4,411	-0.02%
2022/07/18	1	31.10	1	31.45	31.05	0	4,407	0.00%
2022/07/14	3	29.80	5	30.57	30.90	-2	4,320	-0.05%
2022/07/12	2	29.45	0	0.00	29.25	2	4,282	0.05%
2022/07/11	16	30.27	15	30.74	30.20	1	4,322	0.02%
2022/07/08	0	0.00	2	29.98	30.30	-2	4,278	-0.05%
2022/07/07	18	28.31	16	28.59	28.90	2	4,186	0.05%
2022/07/06	4	28.56	9	28.84	28.60	-5	4,222	-0.12%
2022/07/04	5	27.97	0	0.00	27.55	5	4,364	0.11%
2022/06/30	2	29.30	12	29.88	28.80	-10	4,741	-0.21%
2022/06/29	17	30.20	5	30.20	30.20	12	4,745	0.25%
2022/06/28	0	0.00	10	30.44	30.80	-10	4,778	-0.21%
2022/06/27	5	29.85	3	29.75	29.80	2	4,773	0.04%
2022/06/24	1	29.40	3	29.65	29.80	-2	4,888	-0.04%
2022/06/23	3	28.82	1	28.80	28.90	2	4,897	0.04%
2022/06/22	1	28.10	1	28.65	28.45	0	5,049	0.00%
2022/06/21	0	0.00	1	28.55	28.75	-1	5,190	-0.02%
2022/06/20	10	27.78	1	27.75	27.20	9	5,300	0.17%
2022/06/17	7	28.45	6	27.95	28.30	1	5,413	0.02%
2022/06/16	0	0.00	1	29.30	28.60	-1	5,606	-0.02%
2022/06/15	4	29.34	7	29.24	29.35	-3	5,699	-0.05%
2022/06/13	1	28.65	0	0.00	28.45	1	5,760	0.02%
2022/06/10	0.1	29.30	0	0.00	29.30	0.1	5,851	0.00%
2022/06/09	1.1	29.71	4	29.70	29.65	-2.9	6,019	-0.05%
2022/06/08	0	0.00	2	29.80	29.70	-2	6,068	-0.03%
2022/06/06	3	29.45	3	29.45	29.30	0	6,325	0.00%
2022/06/02	3	29.35	3	29.30	29.30	0	6,407	0.00%
2022/06/01	1	29.40	0	0.00	29.45	1	6,505	0.02%
2022/05/27	2	28.78	1	28.95	28.90	1	6,752	0.01%
2022/05/24	1	28.90	0	0.00	28.25	1	6,884	0.01%
2022/05/23	28	28.84	32	29.40	28.80	-4	6,884	-0.06%
2022/05/20	9	30.01	11	29.86	29.40	-2	6,919	-0.03%
2022/05/19	4	29.45	1	28.95	29.60	3	6,804	0.04%
2022/05/18	6	28.94	5	29.17	29.45	1	6,814	0.01%
2022/05/16	1	27.75	1	27.90	27.35	0	6,873	0.00%
2022/05/12	1	26.60	0	0.00	26.55	1	6,994	0.01%
2022/05/11	0	0.00	1	27.40	27.25	-1	7,008	-0.01%
2022/05/10	2	27.33	1	26.55	27.45	1	7,051	0.01%
2022/05/09	3.1	27.54	0	0.00	27.15	3.1	7,221	0.04%
2022/05/06	1	28.85	0	0.00	28.70	1	7,247	0.01%
2022/05/05	2	29.75	3	29.75	29.75	-1	7,312	-0.01%
2022/05/03	2	28.90	0	0.00	28.75	2	7,377	0.03%
2022/04/28	1	28.90	1	29.10	28.85	0	7,530	0.00%
2022/04/27	2.1	28.31	0	0.00	28.75	2.1	7,545	0.03%
2022/04/26	0	0.00	1	29.45	29.20	-1	7,622	-0.01%
2022/04/25	2	29.50	5	29.41	29.20	-3	7,678	-0.04%
2022/04/22	3	31.17	0	0.00	31.05	3	7,645	0.04%
2022/04/21	1	31.55	0	0.00	31.60	1	7,709	0.01%
2022/04/20	2	32.15	0	0.00	32.30	2	7,785	0.03%
2022/04/19	0	0.00	3	31.95	32.05	-3	7,852	-0.04%
2022/04/18	3.1	31.44	1	31.90	31.30	2.1	8,049	0.03%
2022/04/15	20.1	32.00	20	32.20	31.90	0.1	8,136	0.00%
2022/04/14	8	32.43	5	33.00	32.30	3	8,330	0.04%
2022/04/13	21	32.80	21	32.35	32.85	0	8,546	0.00%
2022/04/12	25.1	32.52	25	32.63	32.50	0.1	9,449	0.00%
2022/04/11	44.3	33.02	18	34.07	32.70	26.3	9,696	0.27%
2022/04/08	6	34.05	7	34.51	34.15	-1	9,656	-0.01%
2022/04/07	40	34.57	45	35.90	34.05	-5	9,718	-0.05%
2022/04/06	16	35.66	20	35.86	35.70	-4	9,652	-0.04%
2022/03/31	27	35.50	67	36.14	35.50	-40	11,313	-0.35%
2022/03/30	1	35.55	62	35.89	35.95	-61	12,911	-0.47%
2022/03/29	64.1	34.89	64	36.09	34.90	0.1	13,307	0.00%
2022/03/28	30.4	35.49	27	35.60	35.55	3.4	13,210	0.03%
2022/03/25	8	35.86	13	36.09	35.60	-5	13,187	-0.04%
2022/03/24	25	35.54	33	35.54	35.50	-8	13,079	-0.06%
2022/03/23	37.5	35.34	35	35.99	35.35	2.5	13,109	0.02%
2022/03/22	8	35.36	0	0.00	35.70	8	13,328	0.06%
2022/03/21	39.5	35.19	26	34.90	35.10	13.5	13,991	0.10%
2022/03/18	13	34.16	7	33.98	34.35	6	14,029	0.04%
2022/03/17	0	0.00	6	33.75	33.75	-6	14,278	-0.04%
2022/03/16	7	33.31	1	33.20	32.95	6	14,679	0.04%
2022/03/14	11	33.90	6	33.55	33.45	5	14,637	0.03%
2022/03/11	14	34.73	11	34.35	34.75	3	14,521	0.02%
2022/03/10	12	34.37	15	34.76	34.35	-3	14,539	-0.02%
2022/03/09	14	33.98	15	32.74	34.00	-1	14,477	-0.01%
2022/03/08	22	32.31	20	32.75	32.15	2	14,571	0.01%
2022/03/07	22	33.07	20	33.00	33.00	2	14,967	0.01%
2022/03/04	4	34.64	3	35.10	34.40	1	15,099	0.01%
2022/03/03	21	34.01	21	34.21	34.25	0	15,121	0.00%
2022/03/02	1	33.30	1	33.35	33.60	0	15,242	0.00%
2022/03/01	1	33.95	0	0.00	33.85	1	15,363	0.01%
2022/02/25	0	0.00	1	33.30	33.25	-1	15,621	-0.01%
2022/02/24	3	33.50	0	0.00	33.30	3	15,743	0.02%
2022/02/23	2	34.55	1	34.60	34.60	1	15,845	0.01%
2022/02/22	3	34.28	1	34.60	34.20	2	16,268	0.01%
2022/02/21	13	35.13	2	35.45	35.20	11	16,631	0.07%
2022/02/18	12	35.05	1	35.55	35.55	11	17,442	0.06%
2022/02/17	8	34.91	8	35.14	34.95	0	17,780	0.00%
2022/02/16	0	0.00	28	34.95	34.85	-28	18,411	-0.15%
2022/02/15	1	34.00	2	34.43	33.90	-1	18,703	-0.01%
2022/02/14	24	34.23	7	33.71	33.60	17	19,805	0.09%
2022/02/11	0	0.00	1	34.50	34.50	-1	21,027	0.00%
2022/02/10	23	34.92	14	35.10	34.80	9	21,483	0.04%
2022/02/09	14	35.10	15	34.72	35.10	-1	21,905	0.00%
2022/02/08	20	33.59	19	33.97	34.75	1	22,079	0.00%
2022/02/07	2	33.58	4	33.28	33.95	-2	22,587	-0.01%
2022/01/26	18	31.83	16	32.13	31.95	2	22,967	0.01%
2022/01/25	19	32.72	20	32.56	32.10	-1	23,820	0.00%
2022/01/24	15	32.57	10.3	32.62	32.80	4.7	24,747	0.02%
2022/01/21	11	33.51	6	33.64	33.40	5	26,168	0.02%
2022/01/20	14	34.25	5	34.16	34.10	9	27,583	0.03%
2022/01/19	5	33.94	9	34.46	34.10	-4	28,672	-0.01%
2022/01/18	9	34.39	9	34.54	34.10	0	29,621	0.00%
2022/01/17	22	34.53	19	33.90	34.60	3	29,597	0.01%
2022/01/14	18.1	33.54	21	33.68	33.55	-2.9	29,550	-0.01%
2022/01/13	27	34.04	21	34.29	34.00	6	29,675	0.02%
2022/01/12	2	34.53	3	35.05	34.30	-1	29,584	0.00%
2022/01/11	42	34.59	25	35.67	34.50	17	29,498	0.06%
2022/01/07	43	36.24	41	37.25	36.25	2	29,165	0.01%
2022/01/06	3	36.83	2	37.50	37.35	1	28,931	0.00%
2022/01/05	43	37.89	19	38.37	37.15	24	28,728	0.08%
2022/01/04	3	37.20	0	0.00	37.10	3	27,826	0.01%
2022/01/03	27	36.01	22	36.91	35.95	5	27,520	0.02%
2021/12/30	47	36.61	42	36.74	36.60	5	27,480	0.02%
2021/12/29	85	36.70	73	37.07	36.65	12	27,441	0.04%
2021/12/28	184	36.91	216	37.56	36.90	-32	27,314	-0.12%	大買/大賣/
2021/12/27	268	37.86	254	39.64	37.60	14	27,062	0.05%	大買/大賣/
2021/12/24	46	38.35	36	38.84	39.95	10	26,024	0.04%
2021/12/23	3	36.42	6	36.18	36.35	-3	24,424	-0.01%
2021/12/22	1	35.05	0	0.00	35.20	1	24,030	0.00%
2021/12/21	0	0.00	1	35.15	35.15	-1	24,146	0.00%
2021/12/17	34	35.46	58	35.35	35.20	-24	24,494	-0.10%
2021/12/16	24	35.87	4	36.13	36.00	20	25,278	0.08%
2021/12/15	38	36.43	4	36.43	35.00	34	25,333	0.13%
2021/12/14	53	35.58	71	35.79	35.60	-18	24,657	-0.07%
2021/12/13	98	35.57	83	35.74	35.50	15	24,521	0.06%
2021/12/10	32	35.68	38	35.20	36.00	-6	24,219	-0.02%
2021/12/09	6	33.95	4	34.35	34.00	2	23,755	0.01%
2021/12/08	4	33.90	1	34.00	33.80	3	23,674	0.01%
2021/12/07	16	33.55	21	33.79	33.55	-5	23,573	-0.02%
2021/12/06	2	33.45	1	33.60	33.80	1	23,497	0.00%
2021/12/03	0	0.00	143	33.05	33.15	-143	23,397	-0.61%	大賣/鉅額交易
2021/12/02	82.5	32.81	80	33.42	32.35	2.5	23,306	0.01%
2021/12/01	13	32.69	146	33.17	33.25	-133	23,147	-0.57%	大賣/鉅額交易
2021/11/30	11	35.58	8	35.31	35.00	3	22,756	0.01%
2021/11/29	20	34.17	12	34.50	34.50	8	22,557	0.04%
2021/11/26	24	34.37	23	34.44	34.40	1	22,383	0.00%
2021/11/25	39.1	34.40	38	35.00	34.40	1.1	22,180	0.00%
2021/11/24	24	34.76	29	35.24	34.75	-5	22,068	-0.02%
2021/11/23	25	35.20	35	35.41	35.20	-10	21,840	-0.05%
2021/11/22	244.1	35.91	4	35.73	35.40	240.1	21,725	1.11%	大買/鉅額交易
2021/11/19	120	35.91	97	35.88	35.90	23	21,562	0.11%	大買/
2021/11/18	7	36.42	299	36.09	36.00	-292	21,120	-1.38%	大賣/鉅額交易
2021/11/17	69	38.64	53	38.41	37.30	16	20,685	0.08%
2021/11/16	164.1	37.14	161	37.17	37.25	3.1	19,849	0.02%	大買/大賣/
2021/11/15	46	36.81	35	37.31	37.25	11	19,423	0.06%
2021/11/12	170.2	35.89	170	36.32	35.85	0.2	18,705	0.00%	大買/大賣/
2021/11/11	298	36.77	197	37.31	36.25	101	18,338	0.55%	大買/大賣/鉅額交易
2021/11/10	104	36.93	201	36.65	37.10	-97	17,216	-0.56%	大買/大賣/
2021/11/09	88	34.91	98	34.94	34.90	-10	15,946	-0.06%
2021/11/08	22	34.46	5	34.85	34.70	17	15,597	0.11%
2021/11/05	157	34.04	84	34.40	34.25	73	15,295	0.48%	大買/
2021/11/04	76	34.36	151	33.96	34.40	-75	14,950	-0.50%	大賣/
2021/11/03	125	33.32	123	33.91	33.30	2	14,421	0.01%	大買/大賣/
2021/11/02	180	33.86	124	36.00	33.10	56	14,291	0.39%	大買/大賣/
2021/11/01	204	36.22	232	35.59	36.30	-28	13,606	-0.21%	大買/大賣/
2021/10/29	208	34.49	212	32.73	34.60	-4	12,750	-0.03%	大買/大賣/
2021/10/28	386	32.31	156	32.42	32.20	230	11,254	2.04%	大買/大賣/鉅額交易
2021/10/27	35	31.31	11	30.55	31.95	24	9,770	0.25%
2021/10/26	13	30.17	36	30.25	29.05	-23	8,702	-0.26%
2021/10/25	0	0.00	1	28.40	28.45	-1	7,660	-0.01%
2021/10/22	0	0.00	15	27.76	27.95	-15	7,743	-0.19%
2021/10/21	4	28.50	6	28.34	28.00	-2	8,139	-0.02%
2021/10/20	2	27.48	0	0.00	27.55	2	7,934	0.03%
2021/10/18	2	27.03	2	26.90	26.95	0	7,912	0.00%
2021/10/15	1	26.80	0	0.00	26.80	1	7,937	0.01%
2021/10/13	1	26.60	25	26.80	26.60	-24	7,905	-0.30%
2021/10/12	0	0.00	25	27.25	27.25	-25	7,841	-0.32%
2021/10/08	12	28.05	8	28.63	28.05	4	7,779	0.05%
2021/10/07	21	28.42	16	27.70	28.55	5	7,768	0.06%
2021/10/06	21	27.52	30	28.50	27.50	-9	7,741	-0.12%
2021/10/05	20	28.01	12	28.44	28.30	8	7,721	0.10%
2021/10/04	76	28.77	67	28.74	28.80	9	7,622	0.12%
2021/10/01	47	28.61	43	28.42	28.50	4	7,383	0.05%
2021/09/30	38	28.49	30	28.36	28.45	8	7,122	0.11%
2021/09/29	6	28.58	7	28.54	28.25	-1	7,123	-0.01%
2021/09/28	23	28.74	22	28.30	28.75	1	7,226	0.01%
2021/09/27	46	28.13	43	28.90	28.10	3	7,833	0.04%
2021/09/24	159	28.96	136	29.34	28.90	23	8,042	0.29%	大買/大賣/
2021/09/23	152	29.55	89	29.50	29.35	63	7,733	0.81%	大買/
2021/09/22	0	0.00	3.2	28.52	29.40	-3.2	6,798	-0.05%
2021/09/17	0	0.00	7	27.84	27.90	-7	6,444	-0.11%
2021/09/16	1	28.00	0	0.00	27.25	1	6,417	0.02%
2021/09/15	5	27.30	0	0.00	27.35	5	6,317	0.08%
2021/09/14	0	0.00	2	27.00	26.95	-2	6,255	-0.03%
2021/09/10	50	26.45	0	0.00	26.55	50	6,269	0.80%
2021/09/08	2	26.40	0	0.00	26.30	2	6,296	0.03%
2021/09/07	1	26.85	0	0.00	26.95	1	6,297	0.02%
2021/09/06	0	0.00	1	27.45	26.80	-1	6,296	-0.02%
2021/09/03	0	0.00	5	27.31	27.25	-5	6,211	-0.08%
2021/09/02	1	26.95	1	26.70	26.55	0	6,134	0.00%
2021/09/01	0	0.00	1	27.30	27.25	-1	6,095	-0.02%
2021/08/31	0	0.00	1	26.65	26.85	-1	6,072	-0.02%
2021/08/30	1	26.90	0	0.00	26.80	1	6,089	0.02%
2021/08/27	3	27.18	5	27.02	26.60	-2	6,056	-0.03%
2021/08/26	3	26.80	0	0.00	26.55	3	6,004	0.05%
2021/08/24	6	26.33	3	26.12	25.90	3	5,981	0.05%
2021/08/20	6	25.38	2	25.10	25.50	4	6,031	0.07%
2021/08/17	0	0.00	1	26.00	26.00	-1	6,029	-0.02%
2021/08/16	0	0.00	1	26.30	26.45	-1	6,022	-0.02%
2021/08/12	4	27.50	1	27.30	27.30	3	5,980	0.05%
2021/08/11	2	28.00	0	0.00	27.90	2	5,844	0.03%
2021/08/10	17	27.30	15	27.57	27.25	2	5,705	0.04%
2021/08/09	2	28.10	4	28.25	27.80	-2	5,752	-0.03%
2021/08/06	19	28.22	20	28.49	28.45	-1	5,749	-0.02%
2021/08/05	7	27.93	5	27.81	27.50	2	5,460	0.04%
2021/08/04	0	0.00	2	27.90	28.05	-2	5,397	-0.04%
2021/07/30	2	27.10	3	27.05	26.95	-1	5,531	-0.02%
2021/07/29	4	27.66	4	27.15	27.05	0	5,629	0.00%
2021/07/28	8	27.59	17	27.26	27.50	-9	5,589	-0.16%
2021/07/27	16	28.05	12	27.85	28.30	4	5,543	0.07%
2021/07/26	4	26.73	0	0.00	26.80	4	5,184	0.08%
2021/07/23	0	0.00	2	26.10	26.30	-2	5,234	-0.04%
2021/07/22	1	26.40	1	26.35	26.10	0	5,367	0.00%
2021/07/21	20	26.03	7	26.01	25.90	13	5,396	0.24%
2021/07/20	11	26.41	1	26.65	26.45	10	5,393	0.19%
2021/07/19	1	26.80	2	27.08	26.95	-1	5,420	-0.02%
2021/07/16	0	0.00	2	26.75	26.85	-2	5,517	-0.04%
2021/07/15	4	26.64	0	0.00	26.75	4	5,614	0.07%
2021/07/14	11	26.51	1	27.15	26.50	10	5,657	0.18%
2021/07/13	1	27.60	3	27.53	27.15	-2	5,649	-0.04%
2021/07/12	3	27.30	3	27.52	27.55	0	5,613	0.00%
2021/07/09	2	26.83	1	26.85	26.85	1	5,555	0.02%
2021/07/08	15	27.26	19	27.49	27.25	-4	5,633	-0.07%
2021/07/07	23.1	27.41	20	27.68	27.35	3.1	5,739	0.05%
2021/07/06	41.1	27.90	43	28.73	27.90	-1.9	5,753	-0.03%
2021/07/05	14	29.14	22.5	29.17	28.85	-8.5	5,841	-0.15%
2021/07/02	36	28.31	27	29.27	28.90	9	5,701	0.16%
2021/07/01	8	27.66	26	27.35	27.50	-18	5,185	-0.35%
2021/06/29	5	25.90	4	26.21	25.85	1	5,802	0.02%
2021/06/28	9	26.48	6	26.20	26.25	3	5,815	0.05%
2021/06/25	6	27.72	1	27.65	27.70	5	5,871	0.09%
2021/06/22	0	0.00	1	27.20	26.80	-1	5,881	-0.02%
2021/06/21	3	26.57	5	26.50	26.55	-2	5,896	-0.03%
2021/06/17	3	27.20	1	27.20	27.25	2	5,971	0.03%
2021/06/15	3	26.95	0	0.00	27.15	3	6,030	0.05%
2021/06/10	1	26.80	0	0.00	26.80	1	6,081	0.02%
2021/06/09	0.1	26.80	0	0.00	26.60	0.1	6,117	0.00%
2021/06/04	0	0.00	1	26.60	26.30	-1	6,241	-0.02%
2021/06/02	0.1	27.00	2	26.65	26.80	-1.9	6,332	-0.03%
2021/06/01	0	0.00	6	26.63	26.65	-6	6,455	-0.09%
2021/05/31	1	26.55	0	0.00	26.40	1	6,475	0.02%
2021/05/28	100	26.24	0	0.00	26.35	100	6,488	1.54%
2021/05/26	2	26.10	0	0.00	25.70	2	6,527	0.03%
2021/05/25	8	26.01	3	25.82	25.75	5	6,504	0.08%
2021/05/20	5	25.30	6	25.15	25.15	-1	6,854	-0.01%
2021/05/19	5	25.00	10	24.85	25.05	-5	6,914	-0.07%
2021/05/18	10	23.92	6	24.78	24.80	4	6,952	0.06%
2021/05/17	4.1	23.30	1	23.45	23.00	3.1	6,981	0.04%
2021/05/14	9	25.18	9	24.93	24.80	0	6,950	0.00%
2021/05/13	12	24.75	9	24.57	25.05	3	7,022	0.04%
2021/05/12	21.2	25.54	14	25.60	25.45	7.2	6,988	0.10%
2021/05/11	6.2	27.39	0	0.00	26.55	6.2	6,855	0.09%
2021/05/10	2.3	28.58	0	0.00	28.25	2.3	6,814	0.03%
2021/05/06	3	28.37	1	29.00	29.05	2	6,726	0.03%
2021/05/05	2	27.20	0	0.00	27.20	2	6,620	0.03%
2021/05/04	0	0.00	1	27.10	27.20	-1	6,710	-0.01%
2021/04/29	1	30.00	0	0.00	29.45	1	6,620	0.02%
2021/04/28	9	29.75	2	29.68	29.90	7	6,596	0.11%
2021/04/27	3	29.10	2	29.30	29.10	1	6,536	0.02%
2021/04/26	1	29.15	1	29.25	29.05	0	6,546	0.00%
2021/04/23	6	29.25	0	0.00	29.05	6	6,574	0.09%
2021/04/22	0	0.00	5	29.22	29.05	-5	6,618	-0.08%
2021/04/21	3	30.13	0	0.00	29.95	3	6,558	0.05%
2021/04/20	7	29.54	4	29.40	29.65	3	6,499	0.05%
2021/04/19	55	29.45	1	29.50	29.45	54	6,594	0.82%
2021/04/16	9	29.23	0	0.00	29.25	9	6,646	0.14%
2021/04/15	19	29.06	17	29.00	29.05	2	6,984	0.03%
2021/04/14	5	29.55	4	28.90	28.95	1	7,744	0.01%
2021/04/13	26	29.54	45	29.91	29.25	-19	7,860	-0.24%
2021/04/12	6	30.14	30	30.24	30.15	-24	7,837	-0.31%
2021/04/09	24	30.12	36	30.77	30.10	-12	7,846	-0.15%
2021/04/08	43	30.96	38	31.45	30.95	5	7,669	0.07%
2021/04/07	8	30.99	8	31.41	31.30	0	7,565	0.00%
2021/04/06	22	30.81	20	31.18	31.35	2	7,343	0.03%
2021/04/01	12	29.81	33	29.82	29.90	-21	6,835	-0.31%
2021/03/31	5	29.00	4	28.90	28.95	1	6,472	0.02%
2021/03/30	5	29.05	14	29.05	29.15	-9	6,609	-0.14%
2021/03/26	100	28.65	0	0.00	28.75	100	6,590	1.52%
2021/03/25	8	29.08	8	28.94	28.70	0	6,643	0.00%
2021/03/22	7	28.93	0	0.00	29.20	7	6,663	0.11%
2021/03/19	21	28.85	3	28.87	28.90	18	6,684	0.27%
2021/03/18	1	28.65	11	28.65	28.70	-10	6,677	-0.15%
2021/03/17	6	28.60	5	28.70	28.65	1	6,757	0.01%
2021/03/16	1	28.45	1	28.50	28.40	0	6,885	0.00%
2021/03/15	2	28.35	0	0.00	28.35	2	6,999	0.03%
2021/03/03	10	28.75	0	0.00	28.75	10	8,118	0.12%
2021/03/02	5	29.45	0	0.00	28.90	5	8,466	0.06%
2021/02/26	4	29.00	0	0.00	29.30	4	9,090	0.04%
2021/02/25	0	0.00	1	29.30	29.40	-1	9,524	-0.01%
2021/02/24	0	0.00	1	29.55	29.30	-1	9,629	-0.01%
2021/02/23	12	29.58	0	0.00	29.70	12	9,582	0.13%
2021/02/22	11	30.09	10	30.10	30.10	1	9,545	0.01%
2021/02/19	1	29.10	0	0.00	29.75	1	9,340	0.01%
2021/02/18	0	0.00	4	29.14	29.15	-4	9,323	-0.04%
2021/02/17	41	28.85	2	28.70	28.95	39	9,339	0.42%
2021/02/05	14	28.86	3	28.88	28.85	11	9,308	0.12%
2021/02/04	0	0.00	2	28.73	29.10	-2	9,358	-0.02%
2021/02/03	11	28.75	0	0.00	28.50	11	9,326	0.12%
2021/02/02	6	28.13	0	0.00	28.20	6	9,438	0.06%
2021/02/01	25	27.53	72	27.49	27.90	-47	9,682	-0.49%
2021/01/27	1	28.85	11	29.05	29.15	-10	9,855	-0.10%
2021/01/26	2	28.95	4	29.16	28.85	-2	9,887	-0.02%
2021/01/22	2	28.48	0	0.00	28.60	2	9,901	0.02%
2021/01/21	4	28.45	0	0.00	27.95	4	9,941	0.04%
2021/01/20	3	28.53	0	0.00	28.20	3	10,007	0.03%
2021/01/19	11.5	29.45	1	29.25	29.20	10.5	9,997	0.11%
2021/01/18	1	28.65	0	0.00	29.15	1	10,064	0.01%
2021/01/15	5	29.21	7	28.81	28.80	-2	10,122	-0.02%
2021/01/13	29	29.09	21	29.00	29.05	8	10,198	0.08%
2021/01/12	18	28.99	15	29.65	29.00	3	10,221	0.03%
2021/01/11	24	29.65	25	29.99	29.65	-1	10,156	-0.01%
2021/01/08	58	30.17	52	31.22	30.20	6	10,271	0.06%
2021/01/07	25	31.14	23	30.16	31.25	2	10,264	0.02%
2021/01/05	3	29.53	3	29.50	29.50	0	10,848	0.00%
2021/01/04	0	0.00	8	29.30	29.30	-8	10,806	-0.07%
2020/12/31	1	29.15	4	28.96	28.95	-3	10,719	-0.03%
2020/12/30	50	29.05	0	0.00	29.00	50	10,720	0.47%
2020/12/29	27	29.04	20	28.80	28.85	7	10,861	0.06%
2020/12/28	6	28.75	0	0.00	29.05	6	10,807	0.06%
2020/12/25	1	28.90	1	28.90	28.85	0	10,741	0.00%
2020/12/24	28	28.80	1	29.10	29.05	27	10,699	0.25%
2020/12/23	14	28.45	14	27.80	28.45	0	10,545	0.00%
2020/12/22	2	28.10	21	28.25	27.80	-19	10,587	-0.18%
2020/12/21	13	28.02	0	0.00	28.20	13	10,567	0.12%
2020/12/18	31	27.90	65	27.86	28.00	-34	10,552	-0.32%
2020/12/17	3	28.75	0	0.00	28.30	3	10,550	0.03%
2020/12/14	15	28.75	15	28.70	28.75	0	10,775	0.00%
2020/12/11	22	28.53	28	28.88	28.55	-6	10,797	-0.06%
2020/12/10	20	28.95	19	29.50	28.95	1	10,799	0.01%
2020/12/09	19	29.44	22	29.77	29.45	-3	10,678	-0.03%
2020/12/08	30	29.68	24	29.99	29.65	6	10,686	0.06%
2020/12/07	53	30.90	16	30.81	30.10	37	10,646	0.35%
2020/12/04	46	29.53	41	29.74	29.55	5	10,389	0.05%
2020/12/03	25	29.63	29	29.71	29.65	-4	10,475	-0.04%
2020/12/02	33	29.53	35	29.54	29.35	-2	10,456	-0.02%
2020/12/01	47	29.21	35	29.60	29.25	12	10,437	0.11%
2020/11/30	0	0.00	11	29.45	29.55	-11	10,438	-0.11%
2020/11/27	54	28.90	54	28.82	28.90	0	10,370	0.00%
2020/11/26	21	28.95	26	28.77	28.60	-5	10,410	-0.05%
2020/11/25	18	28.98	14	29.03	28.70	4	10,293	0.04%
2020/11/24	27	27.99	20	27.68	28.00	7	9,916	0.07%
2020/11/20	4	26.60	0	0.00	26.50	4	10,995	0.04%
2020/11/19	6	26.37	8	26.43	26.35	-2	11,881	-0.02%
2020/11/18	3	26.45	0	0.00	26.40	3	12,277	0.02%
2020/11/17	5	26.50	1	26.50	26.30	4	12,330	0.03%
2020/11/13	18	26.71	17	26.65	26.70	1	12,918	0.01%
2020/11/12	8	26.70	10	27.04	26.70	-2	12,992	-0.02%
2020/11/11	22	27.00	21	26.70	27.00	1	13,063	0.01%
2020/11/10	18	26.60	22	27.21	26.60	-4	13,212	-0.03%
2020/11/09	33	27.47	33	27.28	27.25	0	13,237	0.00%
2020/11/06	31	26.94	30	27.13	26.95	1	13,109	0.01%
2020/11/05	16	27.16	15	26.89	27.05	1	13,502	0.01%
2020/11/04	12	26.70	12	26.95	26.70	0	14,041	0.00%
2020/11/03	0	0.00	1	26.85	26.65	-1	14,123	-0.01%
2020/11/02	13	26.25	14	26.13	26.25	-1	14,129	-0.01%
2020/10/30	14	26.10	14	26.65	26.10	0	14,159	0.00%
2020/10/29	0	0.00	2	26.35	26.60	-2	14,257	-0.01%
2020/10/28	12	26.80	12	26.90	26.80	0	14,356	0.00%
2020/10/26	24	27.00	18	27.10	27.00	6	14,253	0.04%
2020/10/23	0	0.00	1	26.85	26.80	-1	14,219	-0.01%
2020/10/22	16	26.65	16	26.90	26.65	0	14,153	0.00%
2020/10/21	13	26.62	13	26.74	26.60	0	14,090	0.00%
2020/10/20	15	26.52	13	26.49	26.55	2	14,113	0.01%
2020/10/19	29	26.40	29	26.55	26.40	0	14,127	0.00%
2020/10/16	49	26.30	57	26.88	26.30	-8	14,211	-0.06%
2020/10/15	84	26.70	86	27.14	26.70	-2	14,127	-0.01%
2020/10/14	33	27.64	28	27.76	27.35	5	13,843	0.04%
2020/10/13	39	26.59	35	26.89	26.85	4	13,162	0.03%
2020/09/30	0	0.00	1	23.90	23.95	-1	13,412	-0.01%
2020/09/25	2	23.63	1	23.00	23.30	1	13,669	0.01%
2020/09/24	0	0.00	2	24.05	24.05	-2	13,606	-0.01%
2020/09/23	17	24.65	15	25.08	24.65	2	13,637	0.01%
2020/09/22	26	24.89	22	25.40	24.90	4	13,792	0.03%
2020/09/21	24	25.63	24	26.12	25.55	0	13,707	0.00%
2020/09/18	17	25.85	18	25.78	25.85	-1	13,614	-0.01%
2020/09/17	1	25.50	15	25.50	25.40	-14	13,518	-0.10%
2020/09/16	6	25.28	1	25.15	25.15	5	13,427	0.04%
2020/09/15	17	25.04	0	0.00	25.35	17	13,387	0.13%
2020/09/14	2	24.60	0	0.00	24.70	2	13,326	0.02%
2020/09/11	16	24.32	12	25.00	24.30	4	13,291	0.03%
2020/09/10	21	25.15	17	25.33	25.05	4	13,146	0.03%
2020/09/09	0	0.00	3	25.37	25.30	-3	13,065	-0.02%
2020/09/08	43	25.71	34	25.93	25.65	9	12,970	0.07%
2020/09/07	31	25.69	32	25.66	25.60	-1	12,800	-0.01%
2020/09/04	2	25.35	7	24.94	25.40	-5	12,613	-0.04%
2020/09/03	18	25.34	33	25.46	25.30	-15	12,470	-0.12%
2020/09/02	26	25.79	27	25.68	25.50	-1	12,328	-0.01%
2020/09/01	52	25.27	35	25.75	25.25	17	12,153	0.14%
2020/08/31	46	25.92	57	26.27	25.85	-11	11,924	-0.09%
2020/08/28	12	26.18	16	26.14	26.20	-4	11,663	-0.03%
2020/08/27	219	26.73	247	26.53	26.30	-28	11,390	-0.25%	大買/大賣/
2020/08/26	18	25.97	26	25.81	25.65	-8	10,297	-0.08%
2020/08/25	124	25.75	75	25.13	26.40	49	9,697	0.51%	大買/
2020/08/24	9	24.79	31	24.37	24.95	-22	8,780	-0.25%
2020/08/21	0	0.00	10	23.60	24.00	-10	8,376	-0.12%
2020/08/20	11	23.89	50	23.68	23.40	-39	8,269	-0.47%
2020/08/19	31	25.61	20	25.29	25.45	11	7,991	0.14%
2020/08/18	26	24.58	23	24.41	24.80	3	7,530	0.04%
2020/08/17	44	24.77	34	25.00	24.70	10	7,421	0.13%
2020/08/14	13	24.87	13	24.07	24.85	0	7,251	0.00%
2020/08/13	22	24.03	22	24.85	24.00	0	7,003	0.00%
2020/08/12	66	24.55	61	24.70	24.55	5	6,865	0.07%
2020/08/11	95	24.80	94	25.35	24.80	1	6,718	0.01%
2020/08/10	7	24.17	6	24.24	25.30	1	6,250	0.02%
2020/08/07	21	23.61	1	23.60	23.50	20	5,512	0.36%
2020/08/06	15	23.10	14	23.70	23.10	1	5,373	0.02%
2020/08/04	10	23.75	0	0.00	23.30	10	5,214	0.19%
2020/08/03	2	23.60	1	23.30	23.20	1	5,131	0.02%
2020/07/29	3	22.20	0	0.00	22.75	3	4,872	0.06%
2020/07/24	14	22.33	15	22.79	22.35	-1	4,727	-0.02%
2020/07/23	0	0.00	10	23.05	22.95	-10	4,609	-0.22%
2020/07/20	37	22.66	32	23.10	22.65	5	4,303	0.12%
2020/07/17	1	22.60	0	0.00	23.15	1	4,216	0.02%
2020/07/16	17	23.19	2	23.15	23.60	15	3,989	0.38%
2020/07/15	9	22.48	32	22.53	22.70	-23	3,602	-0.64%
2020/07/14	6	21.68	5	21.55	22.30	1	3,287	0.03%
2020/07/13	2	21.20	0	0.00	21.10	2	3,001	0.07%
2020/07/10	1	21.20	1	21.15	21.10	0	2,971	0.00%
2020/07/09	10	20.75	0	0.00	20.70	10	2,861	0.35%
2020/07/08	13	20.72	3	20.65	20.70	10	2,907	0.34%
2020/07/07	0	0.00	26	20.50	20.65	-26	2,813	-0.92%
2020/07/06	0	0.00	3	20.90	20.55	-3	2,786	-0.11%
2020/07/03	0	0.00	5	20.40	20.50	-5	2,673	-0.19%
2020/07/02	8	20.48	33	20.33	20.55	-25	2,662	-0.94%
2020/07/01	0	0.00	7	20.94	21.00	-7	2,564	-0.27%
2020/06/29	0	0.00	1	19.90	19.55	-1	2,360	-0.04%
2020/06/24	0	0.00	1	20.75	20.95	-1	2,304	-0.04%
2020/06/17	5	20.60	0	0.00	20.65	5	2,377	0.21%
2020/06/16	5	20.58	0	0.00	20.55	5	2,414	0.21%
2020/06/15	1	20.30	0	0.00	20.30	1	2,501	0.04%
2020/06/12	2	20.10	0	0.00	20.30	2	2,519	0.08%
2020/06/11	0	0.00	5	20.95	20.50	-5	2,549	-0.20%
2020/06/09	0	0.00	1	20.75	20.90	-1	2,625	-0.04%
2020/06/08	5	21.00	0	0.00	21.00	5	2,685	0.19%
2020/06/05	0	0.00	1	20.95	20.95	-1	2,688	-0.04%
2020/06/03	20	20.80	1	20.85	20.80	19	2,785	0.68%
2020/06/02	6	20.72	0	0.00	20.60	6	2,799	0.21%
2020/05/29	1	20.40	0	0.00	20.40	1	2,810	0.04%
2020/05/28	0	0.00	1	20.65	20.40	-1	2,816	-0.04%
2020/05/26	4	20.55	0	0.00	20.40	4	2,887	0.14%
2020/05/22	0	0.00	1	20.40	20.25	-1	2,932	-0.03%
2020/05/21	4	20.61	1	20.65	20.65	3	2,951	0.10%
2020/05/20	1	20.65	1	20.45	20.50	0	2,976	0.00%
2020/05/08	1	20.70	0	0.00	20.40	1	3,271	0.03%
2020/05/04	1	20.55	0	0.00	20.50	1	3,346	0.03%
2020/04/30	1	20.65	7	20.87	20.90	-6	3,364	-0.18%
2020/04/29	0	0.00	1	20.50	20.50	-1	3,390	-0.03%
2020/04/27	0	0.00	1	20.10	20.20	-1	3,585	-0.03%
2020/04/24	1	20.20	0	0.00	20.10	1	3,622	0.03%
2020/04/23	18	19.54	0	0.00	19.75	18	3,599	0.50%
2020/04/21	0	0.00	1	19.15	19.20	-1	3,741	-0.03%
2020/04/16	0	0.00	30	19.85	20.00	-30	3,918	-0.77%
2020/04/15	1	20.15	0	0.00	20.10	1	3,922	0.03%
2020/04/14	10	19.95	153	19.82	20.00	-143	3,916	-3.65%	大賣/鉅額交易
2020/04/13	154	19.61	1	19.70	19.80	153	3,913	3.91%	大買/鉅額交易
2020/04/10	0	0.00	5	19.10	19.20	-5	3,842	-0.13%
2020/04/09	6	19.30	0	0.00	19.10	6	3,886	0.15%
2020/04/08	5	19.20	0	0.00	19.25	5	3,879	0.13%
2020/03/25	10	17.70	0	0.00	17.70	10	3,884	0.26%
2020/03/23	2	16.15	0	0.00	16.10	2	3,876	0.05%
2020/03/20	2	16.85	0	0.00	16.85	2	3,879	0.05%
2020/03/19	0	0.00	1	15.95	15.35	-1	3,869	-0.03%
2020/03/18	2	17.50	0	0.00	17.00	2	3,824	0.05%
2020/03/17	2	17.65	0	0.00	17.40	2	3,870	0.05%
2020/03/16	2	18.95	0	0.00	18.25	2	3,862	0.05%
2020/03/12	0	0.00	9	20.00	19.90	-9	3,867	-0.23%
2020/03/10	0	0.00	20	21.60	21.85	-20	3,833	-0.52%
2020/03/09	0	0.00	2	22.45	22.05	-2	3,775	-0.05%
2020/03/06	2	22.95	2	23.35	22.95	0	3,723	0.00%
2020/03/04	2	23.10	2	23.30	23.10	0	3,770	0.00%
2020/03/03	3	23.30	0	0.00	23.30	3	3,815	0.08%
2020/03/02	10	23.20	0	0.00	23.10	10	3,978	0.25%
2020/02/25	0	0.00	20	23.98	24.05	-20	4,137	-0.48%
2020/02/21	13	24.35	13	24.60	24.35	0	4,146	0.00%
2020/02/20	9	24.50	9	24.55	24.50	0	4,153	0.00%
2020/02/19	12	24.33	8	24.35	24.35	4	4,138	0.10%
2020/02/18	12	24.10	11	23.90	24.10	1	4,320	0.02%
2020/02/17	22	23.60	12	23.92	24.05	10	4,607	0.22%
2020/02/14	18	23.54	9	23.35	23.55	9	4,521	0.20%
2020/02/13	8	23.38	12	23.53	23.35	-4	4,508	-0.09%
2020/02/12	2	23.25	2	23.20	23.25	0	4,518	0.00%
2020/02/11	6	23.08	2	22.90	23.10	4	4,486	0.09%
2020/02/10	5	22.70	0	0.00	22.65	5	4,491	0.11%
2020/02/06	0	0.00	5	23.27	23.35	-5	4,491	-0.11%
2020/02/05	13	22.54	3	22.90	22.50	10	4,420	0.23%
2020/02/04	10	22.80	10	22.75	22.80	0	4,384	0.00%
2020/02/03	5	22.44	0	0.00	22.50	5	4,378	0.11%
2020/01/31	10	23.30	0	0.00	23.30	10	4,319	0.23%
2020/01/30	1	23.50	0	0.00	22.85	1	4,275	0.02%
2020/01/20	11	25.33	11	25.30	25.35	0	4,161	0.00%
2020/01/17	14	25.10	14	25.30	25.10	0	4,193	0.00%
2020/01/16	10	25.27	20	25.46	25.25	-10	4,164	-0.24%
2020/01/15	15	25.15	25	25.08	25.15	-10	4,079	-0.25%
2020/01/14	26	25.10	17	25.10	25.00	9	4,057	0.22%
2020/01/13	6	24.52	9	24.65	24.85	-3	3,956	-0.08%
2020/01/10	2	24.10	5	24.12	24.10	-3	3,839	-0.08%
2020/01/09	0	0.00	11	23.95	23.95	-11	3,825	-0.29%
2020/01/08	3	23.80	4	23.60	23.60	-1	3,819	-0.03%
2020/01/07	6	23.80	8	23.79	23.80	-2	3,796	-0.05%
2020/01/06	13	23.95	12	24.12	23.95	1	3,775	0.03%
2020/01/03	11	24.25	16	24.37	24.25	-5	3,793	-0.13%
2020/01/02	9	24.40	7	24.33	24.40	2	3,817	0.05%
2019/12/31	17	24.15	16	24.45	24.15	1	3,841	0.03%
2019/12/30	0	0.00	13	24.52	24.50	-13	3,801	-0.34%
2019/12/27	2	24.20	10	24.18	24.20	-8	3,679	-0.22%
2019/12/25	3	24.05	0	0.00	24.05	3	3,655	0.08%
2019/12/24	0	0.00	1	24.00	23.95	-1	3,652	-0.03%
2019/12/23	10	23.85	0	0.00	23.85	10	3,627	0.28%
2019/12/20	5	23.85	0	0.00	23.80	5	3,629	0.14%
2019/12/19	3	23.75	0	0.00	23.85	3	3,637	0.08%
2019/12/18	2	23.75	2	23.90	23.75	0	3,654	0.00%
2019/12/17	13	23.80	5	23.73	23.80	8	3,649	0.22%
2019/12/13	1	23.65	3	23.85	23.60	-2	3,609	-0.06%
2019/12/12	7	23.95	18	24.14	23.95	-11	3,564	-0.31%
2019/12/11	17	24.11	26	24.12	24.20	-9	3,511	-0.26%
2019/12/10	13	24.04	12	23.85	24.05	1	3,476	0.03%
2019/12/09	1	24.10	1	24.15	23.90	0	3,438	0.00%
2019/12/05	31	23.71	0	0.00	23.60	31	3,373	0.92%
2019/12/04	2	23.55	2	23.55	23.55	0	3,393	0.00%
2019/12/03	2	23.55	2	23.35	23.55	0	3,520	0.00%
2019/12/02	13	23.50	10	23.60	23.50	3	3,554	0.08%
2019/11/29	9	23.60	10	23.95	23.60	-1	3,547	-0.03%
2019/11/28	22	23.90	22	24.30	23.90	0	3,500	0.00%
2019/11/27	32	24.35	74	24.28	24.35	-42	3,552	-1.18%
2019/11/26	17	23.96	14	23.80	24.00	3	3,402	0.09%
2019/11/25	10	23.73	16	23.78	23.70	-6	3,296	-0.18%
2019/11/22	15	23.32	2	23.40	23.40	13	3,240	0.40%
2019/11/21	6	23.08	5	23.07	23.25	1	3,227	0.03%
2019/11/20	12	23.18	6	23.35	23.15	6	3,311	0.18%
2019/11/19	12	23.35	13	23.20	23.35	-1	3,395	-0.03%
2019/11/18	0	0.00	7	23.40	23.15	-7	3,401	-0.21%
2019/11/15	0	0.00	1	23.45	23.25	-1	3,352	-0.03%
2019/11/14	18	22.95	8	22.86	22.95	10	3,139	0.32%
2019/11/13	5	21.81	0	0.00	21.85	5	2,844	0.18%
2019/11/11	0	0.00	23	21.74	21.60	-23	2,949	-0.78%
2019/11/08	3	22.67	0	0.00	22.60	3	2,965	0.10%
2019/11/07	1	22.40	2	22.40	22.55	-1	3,148	-0.03%
2019/11/06	2	22.80	0	0.00	22.55	2	3,240	0.06%
2019/11/05	7	22.56	9	22.62	22.55	-2	3,224	-0.06%
2019/11/04	0	0.00	9	22.57	22.65	-9	3,244	-0.28%
2019/10/31	2	22.20	5	22.49	22.20	-3	3,258	-0.09%
2019/10/30	3	22.40	3	22.25	22.40	0	3,290	0.00%
2019/10/29	8	22.31	6	22.60	22.25	2	3,367	0.06%
2019/10/28	0	0.00	1	22.55	22.65	-1	3,593	-0.03%
2019/10/25	2	22.50	2	22.50	22.50	0	3,564	0.00%
2019/10/24	1	22.35	0	0.00	22.35	1	3,504	0.03%
2019/10/23	6	22.20	6	22.35	22.20	0	3,511	0.00%
2019/10/22	1	22.35	0	0.00	22.30	1	3,512	0.03%
2019/10/21	2	22.30	2	22.20	22.30	0	3,481	0.00%
2019/10/16	0	0.00	2	22.10	21.75	-2	3,478	-0.06%
2019/10/15	2	21.95	2	22.05	21.95	0	3,474	0.00%
2019/10/09	20	22.05	0	0.00	22.00	20	3,465	0.58%
2019/09/26	0	0.00	2	21.90	21.90	-2	3,439	-0.06%
2019/09/24	0	0.00	60	22.30	22.20	-60	3,441	-1.74%
2019/09/23	3	22.50	3	22.40	22.50	0	3,460	0.00%
2019/09/19	10	22.26	1	22.40	22.30	9	3,406	0.26%
2019/09/17	0	0.00	1	22.00	21.90	-1	3,404	-0.03%
2019/09/16	1	22.05	0	0.00	21.95	1	3,446	0.03%
2019/09/12	2	22.25	2	22.25	22.25	0	3,604	0.00%
2019/09/11	2	22.15	2	22.10	22.15	0	3,596	0.00%
2019/09/10	3	22.10	3	22.35	22.10	0	3,584	0.00%
2019/09/09	8	22.35	9	22.69	22.35	-1	3,556	-0.03%
2019/09/06	19	22.65	18	23.05	22.65	1	3,516	0.03%
2019/09/05	12	22.98	13	22.90	22.95	-1	3,455	-0.03%
2019/09/04	2	22.65	2	22.35	22.65	0	3,324	0.00%
2019/09/03	2	22.35	2	22.40	22.35	0	3,285	0.00%
2019/09/02	15	22.45	15	22.10	22.45	0	3,267	0.00%
2019/08/30	2	22.15	3	22.17	22.15	-1	3,245	-0.03%
2019/08/29	7	21.78	2	21.90	21.85	5	3,124	0.16%
2019/08/27	9	22.12	6	22.10	21.95	3	3,082	0.10%
2019/08/23	15	22.05	0	0.00	22.05	15	3,080	0.49%
2019/08/22	41	23.25	6	23.37	23.40	35	2,951	1.19%
2019/08/19	7	23.10	7	23.05	23.10	0	2,763	0.00%
2019/08/16	3	22.85	0	0.00	22.85	3	2,745	0.11%
2019/08/15	1	22.75	1	22.90	22.80	0	2,707	0.00%
2019/08/14	27	23.28	13	23.64	23.10	14	2,666	0.53%
2019/08/13	26	23.30	38	23.36	23.30	-12	2,616	-0.46%
2019/08/12	25	23.45	17	22.96	23.55	8	2,551	0.31%
2019/08/08	8	22.78	2	22.80	22.75	6	2,376	0.25%
2019/08/07	0	0.00	10	22.26	22.25	-10	2,279	-0.44%
2019/08/06	3	21.25	0	0.00	21.90	3	2,291	0.13%
2019/08/05	2	21.98	0	0.00	21.85	2	2,270	0.09%
2019/08/02	9	21.92	108	21.93	21.90	-99	2,278	-4.35%	大賣/
2019/07/31	11	22.38	7	22.27	22.70	4	2,251	0.18%
2019/07/30	100	22.40	5	22.79	22.50	95	2,184	4.35%
2019/07/29	2	21.80	0	0.00	21.75	2	2,002	0.10%
2019/07/26	2	21.75	3	21.63	21.75	-1	2,077	-0.05%
2019/07/25	5	21.55	0	0.00	21.60	5	2,113	0.24%
2019/07/24	2	21.40	2	21.50	21.40	0	2,112	0.00%
2019/07/23	5	21.40	0	0.00	21.45	5	2,114	0.24%
2019/07/12	2	21.45	2	21.25	21.45	0	2,581	0.00%
2019/07/11	3	21.15	2	21.15	21.15	1	2,618	0.04%
2019/07/10	0	0.00	1	21.05	21.10	-1	2,754	-0.04%
2019/07/09	4	21.28	27	21.34	21.15	-23	2,893	-0.79%
2019/07/08	0	0.00	1	20.75	20.85	-1	2,813	-0.04%
2019/07/04	1	20.75	0	0.00	20.70	1	3,155	0.03%
2019/07/03	1	20.70	1	20.65	20.65	0	3,321	0.00%
2019/07/02	0	0.00	2	20.50	20.50	-2	3,347	-0.06%
2019/06/21	5	20.50	0	0.00	20.45	5	3,496	0.14%
2019/06/20	22	21.28	1	21.70	21.10	21	3,487	0.60%
2019/06/04	2	19.30	2	19.40	19.30	0	4,378	0.00%
2019/05/31	1	19.70	1	19.80	19.70	0	4,548	0.00%
2019/05/29	0	0.00	1	18.85	18.95	-1	5,010	-0.02%
2019/05/24	0	0.00	11	19.01	19.05	-11	5,169	-0.21%
2019/05/17	0	0.00	1	19.90	19.30	-1	5,307	-0.02%
2019/05/15	1	20.20	0	0.00	20.05	1	5,351	0.02%
2019/05/10	1	21.10	0	0.00	20.60	1	5,498	0.02%
2019/05/09	0	0.00	1	20.90	20.85	-1	5,609	-0.02%
2019/05/06	13	22.03	14	22.52	22.00	-1	5,720	-0.02%
2019/05/03	10	22.80	9	23.10	22.80	1	5,639	0.02%
2019/05/02	12	22.99	0	0.00	22.90	12	5,555	0.22%
2019/04/30	2	22.50	2	22.20	22.50	0	5,507	0.00%
2019/04/29	2	22.20	2	22.10	22.20	0	5,488	0.00%
2019/04/25	0	0.00	2	22.90	22.75	-2	5,471	-0.04%
2019/04/19	4	22.46	3	22.20	22.45	1	5,308	0.02%
2019/04/18	2	22.00	3	22.45	22.00	-1	5,233	-0.02%
2019/04/17	0	0.00	2	22.35	22.60	-2	5,158	-0.04%
2019/04/16	11	22.47	11	22.64	22.45	0	5,118	0.00%
2019/04/15	2	22.50	9	22.35	22.50	-7	4,977	-0.14%
2019/04/12	0	0.00	10	21.74	21.80	-10	4,825	-0.21%
2019/04/11	19	21.65	22	21.97	21.65	-3	4,799	-0.06%
2019/04/10	22	22.17	13	22.12	22.10	9	4,723	0.19%
2019/04/09	10	21.75	5	21.56	21.80	5	4,415	0.11%
2019/04/08	2	20.95	3	21.12	20.95	-1	4,251	-0.02%
2019/04/03	2	21.00	2	20.75	21.00	0	4,212	0.00%
2019/04/02	1	20.80	1	20.70	20.70	0	4,189	0.00%
2019/04/01	2	20.55	2	21.00	20.55	0	4,156	0.00%
2019/03/29	0	0.00	12	20.85	20.85	-12	4,083	-0.29%
2019/03/28	0	0.00	3	21.03	20.90	-3	4,051	-0.07%
2019/03/27	1	20.80	0	0.00	20.75	1	4,027	0.02%
2019/03/26	1	20.80	0	0.00	20.80	1	4,012	0.02%
2019/03/22	13	21.20	13	21.70	21.20	0	4,000	0.00%
2019/03/21	8	21.73	38	21.79	21.70	-30	3,969	-0.76%
2019/03/20	22	21.50	2	21.30	21.50	20	4,124	0.48%
2019/03/19	2	21.20	2	21.25	21.20	0	4,092	0.00%
2019/03/18	3	21.15	24	21.13	21.15	-21	4,062	-0.52%
2019/03/15	3	21.17	13	21.20	21.15	-10	4,051	-0.25%
2019/03/14	8	21.25	10	21.29	21.25	-2	4,055	-0.05%
2019/03/13	23	21.18	23	21.37	21.15	0	4,052	0.00%
2019/03/12	41	21.35	31	21.30	21.30	10	4,033	0.25%
2019/03/11	7	21.19	11	21.14	21.15	-4	4,010	-0.10%
2019/03/08	18	22.53	12	21.95	22.60	6	3,818	0.16%
2019/03/07	12	22.05	12	22.30	22.05	0	3,709	0.00%
2019/03/06	6	22.40	0	0.00	22.30	6	3,621	0.17%
2019/03/05	5	22.15	0	0.00	22.10	5	3,530	0.14%
2019/03/04	38	22.90	21	22.00	23.00	17	3,385	0.50%
2019/02/27	2	21.50	2	21.00	21.50	0	2,983	0.00%
2019/02/26	2	21.00	4	21.03	21.00	-2	2,851	-0.07%
2019/02/25	2	21.00	2	21.00	21.00	0	2,837	0.00%
2019/02/22	8	21.00	8	21.10	21.00	0	2,895	0.00%
2019/02/21	6	21.10	6	20.80	21.10	0	2,876	0.00%
2019/02/20	6	20.90	6	21.20	20.90	0	2,815	0.00%
2019/02/19	2	20.95	3	20.87	20.95	-1	2,785	-0.04%
2019/02/18	7	20.75	9	21.09	20.75	-2	2,743	-0.07%
2019/02/15	10	20.98	11	20.94	20.90	-1	2,723	-0.04%
2019/02/14	13	20.80	13	20.90	20.80	0	2,685	0.00%
2019/02/13	11	20.75	11	21.25	20.75	0	2,648	0.00%
2019/02/12	7	20.65	7	20.25	20.65	0	2,545	0.00%
2019/02/11	18	20.25	21	20.19	20.25	-3	2,463	-0.12%
2019/01/29	2	19.83	0	0.00	20.00	2	2,272	0.09%
2019/01/28	0	0.00	1	19.35	19.75	-1	2,101	-0.05%
2019/01/24	1	18.95	0	0.00	18.95	1	2,178	0.05%
2019/01/21	3	19.27	2	19.40	19.25	1	2,152	0.05%
2019/01/16	5	19.92	3	19.80	19.95	2	2,122	0.09%
2019/01/10	2	19.30	2	19.20	19.30	0	1,946	0.00%
2019/01/09	2	19.30	3	19.33	19.30	-1	1,948	-0.05%
2019/01/08	0	0.00	3	19.30	19.25	-3	1,946	-0.15%
2018/12/26	1	18.95	1	19.20	18.85	0	2,003	0.00%
2018/12/25	1	19.00	1	18.95	18.95	0	2,007	0.00%
2018/12/24	1	19.15	0	0.00	19.30	1	2,010	0.05%
2018/12/22	1	19.25	0	0.00	19.15	1	2,015	0.05%
2018/12/21	0	0.00	1	19.20	19.20	-1	2,030	-0.05%
2018/12/20	1	19.05	0	0.00	19.00	1	2,036	0.05%
2018/12/17	6	20.10	7	20.32	20.10	-1	2,122	-0.05%
2018/12/13	3	21.00	1	21.00	20.70	2	2,079	0.10%
2018/12/12	0	0.00	1	19.80	20.15	-1	1,712	-0.06%
2018/12/11	2	19.00	3	19.12	19.00	-1	1,704	-0.06%
2018/12/07	2	19.45	2	19.00	19.45	0	1,750	0.00%
2018/12/06	3	18.80	3	19.30	18.80	0	1,718	0.00%
2018/12/05	0	0.00	10	19.10	19.40	-10	1,700	-0.59%
2018/12/04	3	19.63	0	0.00	19.60	3	1,677	0.18%
2018/12/03	10	19.00	2	19.30	19.50	8	1,569	0.51%
2018/11/21	1	18.50	2	18.70	18.65	-1	1,603	-0.06%
2018/11/15	2	17.95	3	17.98	17.95	-1	1,564	-0.06%
2018/11/14	2	18.25	0	0.00	18.25	2	1,579	0.13%
2018/11/05	15	18.50	15	18.40	18.50	0	1,640	0.00%
2018/11/02	3	18.68	0	0.00	18.70	3	1,744	0.17%
2018/11/01	0	0.00	2	17.80	18.00	-2	1,653	-0.12%
2018/10/26	0	0.00	2	17.20	17.20	-2	1,671	-0.12%
2018/10/15	1	18.40	0	0.00	18.60	1	1,676	0.06%
2018/10/09	1	19.65	0	0.00	19.65	1	1,587	0.06%
2018/10/05	2	19.73	0	0.00	19.70	2	1,578	0.13%
2018/10/04	0	0.00	1	20.25	20.20	-1	1,542	-0.06%
2018/09/27	15	20.46	2	20.65	20.50	13	1,522	0.85%
2018/09/26	8	20.65	8	20.65	20.65	0	1,506	0.00%
2018/09/25	13	20.80	13	20.75	20.80	0	1,503	0.00%
2018/09/21	7	20.79	1	20.85	20.70	6	1,480	0.41%
2018/09/20	0	0.00	4	20.10	19.95	-4	1,382	-0.29%
2018/09/19	3	20.45	2	20.55	20.45	1	1,365	0.07%
2018/09/06	0	0.00	3	19.90	19.95	-3	1,223	-0.25%
2018/09/03	2	20.00	2	20.30	20.00	0	1,288	0.00%
2018/08/30	0	0.00	1	19.90	19.90	-1	1,338	-0.07%
2018/08/28	0	0.00	1	20.70	20.60	-1	1,299	-0.08%
2018/08/27	4	20.59	0	0.00	20.65	4	1,270	0.31%
2018/08/24	2	20.40	2	20.40	20.40	0	1,248	0.00%
2018/08/23	2	20.30	2	20.35	20.30	0	1,253	0.00%
2018/08/22	2	20.35	2	20.30	20.35	0	1,241	0.00%
2018/08/21	2	20.30	3	20.18	20.30	-1	1,236	-0.08%
2018/08/20	2	20.05	2	19.90	20.05	0	1,226	0.00%
2018/08/17	0	0.00	2	20.00	19.95	-2	1,258	-0.16%
2018/08/14	2	19.60	3	19.35	19.60	-1	1,218	-0.08%
2018/08/13	3	19.38	3	19.60	19.30	0	1,213	0.00%
2018/08/10	15	19.80	17	19.71	19.80	-2	1,184	-0.17%
2018/08/09	9	20.05	0	0.00	19.80	9	1,169	0.77%
2018/08/06	0	0.00	1	19.60	19.60	-1	1,040	-0.10%
2018/08/03	1	19.25	0	0.00	19.35	1	1,041	0.10%
2018/08/01	0	0.00	1	19.55	19.50	-1	1,059	-0.09%
2018/07/27	2	19.45	2	19.50	19.45	0	1,078	0.00%
2018/07/25	1	19.25	2	19.35	19.30	-1	1,070	-0.09%
2018/07/20	0	0.00	1	18.70	18.65	-1	1,070	-0.09%
2018/06/11	0	0.00	1	19.55	19.50	-1	1,088	-0.09%
2018/06/07	0	0.00	7	19.40	19.40	-7	1,126	-0.62%
2018/05/25	7	19.23	0	0.00	19.25	7	1,114	0.63%
2018/05/11	2	19.00	2	19.30	19.00	0	1,226	0.00%
2018/05/08	2	18.70	2	18.65	18.65	0	1,256	0.00%
2018/04/26	1	19.25	0	0.00	19.00	1	1,653	0.06%
2018/04/23	1	19.85	0	0.00	19.85	1	1,992	0.05%
2018/04/20	8	20.05	8	20.35	20.05	0	2,095	0.00%
2018/04/12	1	20.70	0	0.00	20.65	1	2,032	0.05%
2018/03/26	6	20.65	0	0.00	20.65	6	2,041	0.29%
2018/03/23	2	20.75	0	0.00	20.70	2	2,053	0.10%
2018/03/13	0	0.00	1	21.45	21.50	-1	2,030	-0.05%
2018/03/09	1	21.10	0	0.00	21.15	1	2,004	0.05%
2018/03/06	2	21.60	2	21.70	21.60	0	1,993	0.00%
2018/03/05	2	21.55	2	21.60	21.55	0	1,980	0.00%
2018/03/02	2	21.55	2	21.55	21.55	0	1,974	0.00%
2018/02/27	2	21.45	2	21.65	21.45	0	1,977	0.00%
2018/02/26	2	21.55	2	21.55	21.55	0	1,971	0.00%
2018/02/23	2	21.45	2	21.35	21.45	0	1,963	0.00%
2018/02/22	2	21.20	2	21.10	21.20	0	2,010	0.00%
2018/02/21	2	21.20	2	21.30	21.20	0	2,002	0.00%
2018/02/12	4	20.83	2	20.70	20.80	2	2,002	0.10%
2018/02/07	2	21.15	2	21.35	21.15	0	1,990	0.00%
2018/02/05	0	0.00	1	22.15	22.35	-1	1,934	-0.05%
2018/02/01	1	22.85	1	23.00	22.70	0	1,937	0.00%
2018/01/29	30	23.25	31	23.49	23.25	-1	1,906	-0.05%
2018/01/26	18	23.51	17	24.00	23.45	1	1,867	0.05%
2018/01/25	1	22.85	0	0.00	23.00	1	1,626	0.06%
2018/01/19	9	22.60	9	22.90	22.60	0	1,511	0.00%
2018/01/18	33	22.90	33	23.25	22.90	0	1,485	0.00%
2018/01/17	14	23.40	20	22.99	23.40	-6	1,425	-0.42%
2018/01/16	3	22.75	4	22.18	22.75	-1	1,154	-0.09%