冠德 (2520)-凱基-站前券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
54.6
漲跌
▲2.1
漲幅
+4.00%
成交量
30,647張
產業
上市營建類股
365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

冠德 (2520)籌碼相關－凱基-站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

凱基-站前券商分點個股進出
凱基-站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
2024/04/26	90.1	53.98	56.2	54.64	54.60	33.9	6,223	0.54%
2024/04/25	43	52.34	213.2	51.69	52.50	-170.2	5,733	-2.97%	大賣/鉅額交易
2024/04/24	120	50.51	60	50.71	50.50	60	5,350	1.12%	大買/
2024/04/23	135.2	49.85	124.2	48.59	50.80	11	5,194	0.21%	大買/大賣/
2024/04/22	188.1	49.84	83	51.66	48.95	105.1	4,823	2.18%	大買/鉅額交易
2024/04/19	162	49.21	161.1	48.85	49.40	0.9	3,703	0.02%	大買/大賣/
2024/04/18	53	47.56	50.2	47.99	49.40	2.8	3,077	0.09%
2024/04/17	19	44.20	18	44.51	44.95	1	2,795	0.04%
2024/04/16	9.1	43.12	7.1	43.17	43.20	2	2,747	0.07%
2024/04/15	4	44.43	18.1	44.84	44.20	-14.1	2,686	-0.52%
2024/04/12	8	44.95	16	45.13	45.25	-8	2,704	-0.30%
2024/04/11	11	43.88	8.1	43.67	44.90	2.9	2,753	0.10%
2024/04/10	18	43.45	6	43.34	43.50	12	2,642	0.46%
2024/04/09	5	42.66	4.1	42.84	42.75	1	2,585	0.04%
2024/04/08	6	42.34	2.5	42.48	42.50	3.5	2,552	0.14%
2024/04/03	9	41.94	0.1	42.06	41.85	8.9	2,494	0.36%
2024/04/02	9	42.72	4	43.07	42.65	5	2,456	0.20%
2024/04/01	11	42.23	11.1	42.33	42.35	-0.1	2,392	0.00%
2024/03/29	10	41.15	5	41.40	41.80	5	2,302	0.22%
2024/03/28	1	41.20	53	41.32	41.05	-52	2,268	-2.29%
2024/03/27	14	41.04	55.6	40.95	41.30	-41.6	2,232	-1.86%
2024/03/26	2	39.60	7.1	39.66	39.75	-5	2,109	-0.24%
2024/03/25	17	39.13	1	39.20	39.15	16	2,096	0.76%
2024/03/22	6	38.54	0	0.00	38.65	6	2,089	0.29%
2024/03/21	0	38.85	0	0.00	39.00	0	2,101	0.00%
2024/03/20	3	38.60	4	38.60	38.30	-1	2,122	-0.05%
2024/03/19	2	39.05	0.1	39.10	38.95	1.9	2,210	0.09%
2024/03/18	1	38.75	0	0.00	38.80	1	2,231	0.04%
2024/03/15	2	39.00	0	0.00	38.55	2	2,243	0.09%
2024/03/14	4	39.49	2.2	39.50	39.50	1.8	2,246	0.08%
2024/03/13	1.1	38.42	2	38.65	38.65	-0.9	2,267	-0.04%
2024/03/08	6.1	38.07	2	38.05	38.20	4.1	2,352	0.17%
2024/03/07	2	38.40	0	0.00	38.45	2	2,366	0.08%
2024/03/06	3	38.70	0.2	38.80	38.75	2.8	2,348	0.12%
2024/03/05	0	0.00	12	38.58	38.70	-12	2,372	-0.51%
2024/03/04	6	38.94	2	38.95	38.90	4	2,360	0.17%
2024/03/01	2	39.00	0	0.00	39.15	2	2,354	0.08%
2024/02/29	0	0.00	2	39.65	39.50	-2	2,393	-0.08%
2024/02/27	3	39.15	8	38.96	39.25	-5	2,389	-0.21%
2024/02/26	2	39.40	33	39.35	39.10	-31	2,386	-1.30%
2024/02/21	32	40.42	12	40.37	40.45	20	2,383	0.84%
2024/02/20	3.2	39.85	2.1	39.85	39.80	1.1	2,353	0.05%
2024/02/19	5	40.13	3	40.22	40.15	2	2,347	0.09%
2024/02/16	0	0.00	9	39.74	39.65	-9	2,324	-0.39%
2024/02/15	7	39.32	3	39.43	39.40	4	2,310	0.17%
2024/02/05	2	38.50	2	38.95	38.90	0	2,295	0.00%
2024/02/02	2	38.60	0	0.00	38.60	2	2,280	0.09%
2024/01/31	0	0.00	1	39.35	39.55	-1	2,259	-0.04%
2024/01/30	1	39.30	0	0.00	39.20	1	2,259	0.04%
2024/01/29	5	39.69	8	39.55	39.55	-3	2,260	-0.13%
2024/01/26	1	39.80	7	39.79	39.95	-6	2,251	-0.27%
2024/01/25	0	0.00	1	38.65	38.55	-1	2,219	-0.05%
2024/01/23	3	38.80	10	38.42	38.45	-7	2,222	-0.31%
2024/01/22	15	38.82	0	0.00	38.80	15	2,240	0.67%
2024/01/19	10	37.97	3	38.05	38.10	7	2,278	0.31%
2024/01/18	4	37.84	3	38.05	38.00	1	2,276	0.04%
2024/01/17	6.1	38.42	21	37.95	37.85	-14.9	2,257	-0.66%
2024/01/16	12	39.47	3	39.25	39.20	9	2,217	0.41%
2024/01/15	9	39.96	1	39.90	39.95	8	2,206	0.36%
2024/01/12	3	39.10	3	39.13	39.10	0	2,170	0.00%
2024/01/11	1	40.00	3	39.62	39.20	-2	2,147	-0.09%
2024/01/10	0.5	39.40	1	39.30	39.25	-0.5	2,173	-0.02%
2024/01/09	1.5	40.17	1	40.10	39.90	0.5	2,152	0.02%
2024/01/08	3	41.50	4	40.80	40.80	-1	2,110	-0.05%
2024/01/05	30	41.28	36.1	40.85	40.90	-6.1	2,032	-0.30%
2024/01/04	5	39.51	24	39.84	39.90	-19	1,888	-1.01%
2024/01/03	8	38.90	1.1	39.10	38.80	6.9	1,839	0.38%
2024/01/02	0	0.00	15	39.22	39.10	-15	1,848	-0.81%
2023/12/29	10	38.60	0	0.00	38.85	10	1,839	0.54%
2023/12/28	3	38.63	0	0.00	38.80	3	1,844	0.16%
2023/12/27	5	39.01	23	39.05	39.10	-18	1,853	-0.97%
2023/12/26	2	38.73	1	39.00	39.00	1	1,838	0.05%
2023/12/25	0	0.00	1	38.45	38.45	-1	1,836	-0.05%
2023/12/22	0.1	38.15	0	0.00	38.25	0.1	1,830	0.01%
2023/12/21	5	37.90	3	37.75	37.70	2	1,822	0.11%
2023/12/20	0.1	38.15	3	38.75	38.00	-2.9	1,809	-0.16%
2023/12/19	1	37.95	51	38.27	38.50	-50	1,782	-2.81%
2023/12/18	31	38.44	23	38.42	38.10	8	1,779	0.45%
2023/12/15	13	38.79	4	38.65	38.55	9	1,756	0.51%
2023/12/14	5	39.14	24	39.16	39.10	-19	1,719	-1.10%
2023/12/13	4	37.59	3	38.30	38.25	1	1,597	0.06%
2023/12/12	5	37.34	0	0.00	37.25	5	1,577	0.32%
2023/12/11	7	37.74	4.1	37.80	37.70	2.9	1,543	0.19%
2023/12/07	0	0.00	5	38.77	38.70	-5	1,449	-0.35%
2023/12/06	7	39.38	3	39.20	39.00	4	1,398	0.29%
2023/12/05	1	38.85	1	39.05	39.15	0	1,351	0.00%
2023/12/04	2	38.30	0	0.00	38.45	2	1,303	0.15%
2023/11/30	2	37.75	0	0.00	37.50	2	1,290	0.16%
2023/11/29	0	0.00	3.1	37.55	37.35	-3.1	1,300	-0.24%
2023/11/28	0	0.00	0.1	37.74	37.65	-0.1	1,390	0.00%
2023/11/23	1	36.70	0	0.00	36.60	1	1,357	0.07%
2023/11/22	0	0.00	0.1	36.35	36.25	-0.1	1,345	0.00%
2023/11/21	0	0.00	3.1	36.35	36.10	-3.1	1,349	-0.23%
2023/11/20	2	36.40	2	36.38	36.45	0	1,332	0.00%
2023/11/16	0	0.00	1	35.50	35.55	-1	1,338	-0.07%
2023/11/14	2	35.18	0	0.00	34.95	2	1,374	0.15%
2023/11/10	0	0.00	1	34.90	34.55	-1	1,415	-0.07%
2023/11/09	0	0.00	0	34.80	34.75	0	1,430	0.00%
2023/11/08	0	0.00	0	35.16	35.20	0	1,488	0.00%
2023/11/07	2.1	35.41	26	35.34	35.40	-23.9	1,524	-1.57%
2023/11/06	11.4	35.18	1	35.39	35.05	10.3	1,543	0.67%
2023/11/03	1	35.00	44	35.10	35.10	-43	1,561	-2.75%
2023/11/02	0	0.00	1	34.90	34.90	-1	1,581	-0.06%
2023/11/01	0	0.00	0.1	34.20	34.40	-0.1	1,589	0.00%
2023/10/30	0	0.00	0.2	34.85	34.45	-0.2	1,747	-0.01%
2023/10/27	0	0.00	13	34.76	34.55	-13	1,744	-0.75%
2023/10/26	1	33.45	0	0.00	33.40	1	1,764	0.06%
2023/10/25	0	0.00	0	34.10	34.05	0	1,782	0.00%
2023/10/24	0	0.00	2.1	34.45	34.40	-2.1	1,845	-0.11%
2023/10/18	0.1	33.50	5	33.55	34.10	-4.9	1,897	-0.26%
2023/10/13	0	0.00	0	33.70	33.75	0	1,879	0.00%
2023/10/11	354	34.06	3.1	33.87	33.80	350.9	1,872	18.74%	大買/鉅額交易
2023/10/06	0	0.00	11	34.19	34.10	-11	1,850	-0.59%
2023/10/04	1	33.40	1	33.70	33.40	0	1,815	0.00%
2023/10/03	0	0.00	189	33.60	33.70	-189	1,800	-10.50%	大賣/鉅額交易
2023/10/02	0.1	33.05	0	0.00	33.25	0.1	1,798	0.00%
2023/09/28	0.5	32.95	85	33.37	33.15	-84.5	1,805	-4.68%
2023/09/27	0.4	32.62	0	0.00	32.70	0.4	1,798	0.02%
2023/09/26	0.1	32.55	0	0.00	32.35	0.1	1,826	0.00%
2023/09/25	0.1	32.70	90	32.95	33.00	-90	1,822	-4.94%
2023/09/22	5	32.45	35.5	32.50	32.55	-30.5	1,822	-1.67%
2023/09/21	1	32.80	0	0.00	32.80	1	1,821	0.05%
2023/09/20	0.5	33.20	0.9	33.06	33.10	-0.4	1,815	-0.02%
2023/09/18	0	0.00	0	33.60	33.60	0	1,806	0.00%
2023/09/15	0	33.50	60	33.56	33.50	-60	1,809	-3.32%
2023/09/13	1	33.70	0	0.00	33.70	1	1,790	0.06%
2023/09/12	0	0.00	0.2	33.82	33.75	-0.2	1,794	-0.01%
2023/09/11	0	33.80	1	33.85	33.95	-1	1,787	-0.06%
2023/09/08	0	0.00	1	33.60	33.75	-1	1,778	-0.06%
2023/09/07	0	0.00	0	33.90	33.70	0	1,777	0.00%
2023/09/06	4	33.93	0.1	33.90	33.95	4	1,776	0.22%
2023/09/05	0.5	33.90	1	34.20	34.05	-0.5	1,761	-0.03%
2023/09/04	5	33.95	3	33.85	34.00	2	1,743	0.11%
2023/09/01	1.5	33.80	97	33.88	34.00	-95.5	1,703	-5.61%
2023/08/31	0	0.00	102	32.32	32.45	-102	1,598	-6.38%	大賣/鉅額交易
2023/08/29	0	0.00	175	31.89	32.05	-175	1,568	-11.16%	大賣/鉅額交易
2023/08/28	0	0.00	0.1	31.30	31.10	-0.1	1,551	-0.01%
2023/08/25	0	0.00	2	31.05	31.00	-2	1,547	-0.13%
2023/08/24	0	0.00	8	31.30	31.30	-8	1,539	-0.52%
2023/08/23	0	0.00	149	31.25	31.30	-149	1,539	-9.68%	大賣/鉅額交易
2023/08/22	0	0.00	123	31.57	31.45	-123	1,529	-8.04%	大賣/鉅額交易
2023/08/21	7	31.71	0	0.00	31.70	7	1,502	0.47%
2023/08/18	0	0.00	355.1	32.59	32.60	-355.1	1,471	-24.13%	大賣/鉅額交易
2023/08/17	1	31.75	145	31.81	31.95	-144	1,438	-10.01%	大賣/鉅額交易
2023/08/16	0	0.00	403	31.10	31.35	-403	1,408	-28.61%	大賣/鉅額交易
2023/08/15	0	30.95	1	30.90	30.90	-1	1,390	-0.07%
2023/08/14	2.1	30.99	0	0.00	31.20	2.1	1,373	0.15%
2023/08/11	0	0.00	0	32.75	32.70	0	1,310	0.00%
2023/08/10	0	0.00	2.1	32.77	32.70	-2.1	1,270	-0.17%
2023/08/09	5	32.30	0	0.00	32.15	5	1,235	0.40%
2023/08/08	2	32.40	17	32.59	32.45	-15	1,205	-1.24%
2023/08/07	0	0.00	121	31.95	32.05	-121	1,172	-10.32%	大賣/鉅額交易
2023/08/04	2	31.90	3	32.17	31.80	-1	1,144	-0.09%
2023/08/02	121	31.95	3	32.30	31.90	118	1,076	10.96%	大買/鉅額交易
2023/08/01	0	0.00	0	30.60	30.90	0	974	0.00%
2023/07/31	0	29.95	7.5	30.28	30.55	-7.5	952	-0.79%
2023/07/28	5.1	29.00	0	0.00	29.65	5.1	879	0.58%
2023/07/27	0.1	28.71	0	0.00	28.95	0.1	846	0.01%
2023/07/26	0	30.10	0	0.00	29.95	0	779	0.00%
2023/07/25	0	29.95	0	0.00	29.90	0	715	0.00%
2023/07/24	0	30.02	0	0.00	29.85	0	689	0.00%
2023/07/21	0	29.88	0	0.00	29.90	0	661	0.00%
2023/07/20	0	30.00	0	0.00	29.80	0	659	0.00%
2023/07/19	0	30.07	0	0.00	29.85	0	633	0.00%
2023/07/17	0	30.20	0	0.00	30.10	0	621	0.00%
2023/07/14	0	30.13	0.3	30.10	30.00	-0.2	618	-0.04%
2023/07/13	2	30.10	0.1	30.20	30.05	1.9	615	0.32%
2023/07/12	0	0.00	0	30.20	30.10	0	613	0.00%
2023/07/11	0	30.35	0	30.30	30.25	0	612	-0.01%
2023/07/07	0	30.30	1	30.20	30.10	-1	629	-0.15%
2023/07/06	0	0.00	2	30.55	30.55	-2	612	-0.33%
2023/06/27	0	29.85	0	0.00	29.75	0	580	0.00%
2023/06/26	0	29.85	2	29.80	29.80	-2	595	-0.33%
2023/06/21	1	29.90	1	29.85	29.85	0	600	0.00%
2023/06/20	0	29.78	0.5	29.75	29.70	-0.5	605	-0.08%
2023/06/19	0.1	29.78	1	29.70	29.80	-0.9	633	-0.15%
2023/06/16	1	30.00	0	30.05	29.85	1	628	0.17%
2023/06/15	0	30.16	0	0.00	30.20	0	615	0.01%
2023/06/14	0	30.36	1	30.30	30.30	-1	638	-0.15%
2023/06/13	1	30.60	1	30.60	30.55	0	655	0.00%
2023/06/12	0.1	30.31	0	0.00	30.55	0.1	687	0.01%
2023/06/08	0	0.00	1	30.05	29.95	-1	687	-0.15%
2023/06/07	0	29.93	0	0.00	29.90	0	689	0.00%
2023/06/06	0	29.92	0	0.00	29.90	0	687	0.00%
2023/06/05	0	29.90	1	29.85	29.80	-1	693	-0.14%
2023/06/02	8.1	29.45	0	0.00	29.60	8.1	698	1.16%
2023/06/01	0	29.55	0.7	29.50	29.40	-0.7	697	-0.09%
2023/05/31	0	29.70	0.3	29.65	29.55	-0.3	698	-0.04%
2023/05/30	1.1	29.56	2	29.60	29.60	-0.9	696	-0.14%
2023/05/29	0	29.71	160	29.68	29.60	-160	697	-22.93%	大賣/鉅額交易
2023/05/26	0	29.81	0	0.00	29.65	0	692	0.00%
2023/05/25	0	29.95	0.1	29.95	29.90	-0.1	688	-0.01%
2023/05/24	0	0.00	2	29.88	29.90	-2	688	-0.29%
2023/05/23	1	29.80	1	29.80	29.80	0	689	0.00%
2023/05/22	0	29.64	0	0.00	29.55	0	684	0.01%
2023/05/19	0	29.55	0	0.00	29.45	0	685	0.00%
2023/05/18	0	0.00	30	29.57	29.55	-30	682	-4.39%
2023/05/17	0	29.25	0	0.00	29.40	0	684	0.00%
2023/05/16	0	29.15	0	29.45	29.15	0	683	0.00%
2023/05/15	0	29.37	0	0.00	29.25	0	687	0.00%
2023/05/05	0	0.00	1	29.85	29.70	-1	716	-0.14%
2023/05/04	0	29.60	0	0.00	29.70	0	723	0.00%
2023/05/02	0	29.80	0	0.00	29.55	0	734	0.00%
2023/04/26	0	29.35	1	29.40	29.70	-1	748	-0.13%
2023/04/25	1	28.75	0	0.00	28.75	1	735	0.14%
2023/04/24	0	29.25	0	0.00	29.25	0	734	0.00%
2023/04/21	1	29.20	1	29.25	29.10	0	732	0.00%
2023/04/20	0	29.89	0	0.00	29.60	0	726	0.00%
2023/04/18	1	30.40	0	0.00	30.30	1	719	0.14%
2023/04/17	1	30.55	0	0.00	30.45	1	719	0.14%
2023/04/13	0	0.00	5	30.70	30.75	-5	738	-0.68%
2023/04/06	0	30.10	2	30.15	30.15	-2	724	-0.28%
2023/03/29	0	0.00	2	30.30	30.25	-2	708	-0.28%
2023/03/28	1	30.25	2	30.15	30.10	-1	714	-0.14%
2023/03/27	0	0.00	1	30.05	30.00	-1	729	-0.14%
2023/03/24	0	0.00	16	29.65	29.60	-16	718	-2.23%
2023/03/23	0	0.00	2	29.63	29.50	-2	714	-0.28%
2023/03/22	0	0.00	24	29.57	29.55	-24	713	-3.36%
2023/03/21	1	28.80	0	0.00	28.85	1	697	0.14%
2023/03/20	0	28.70	0	0.00	28.80	0	743	0.00%
2023/03/16	1	28.15	0	0.00	28.15	1	716	0.15%
2023/03/15	1	28.80	1	28.65	28.70	0	704	0.00%
2023/03/14	0	0.00	11	29.40	29.25	-11	669	-1.64%
2023/03/13	0	29.10	0	0.00	29.45	0	674	0.00%
2023/03/10	0	0.00	3	29.13	29.20	-3	667	-0.45%
2023/03/08	1	29.55	0	0.00	29.85	1	689	0.15%
2023/03/07	10	29.53	2	29.60	29.55	8	678	1.18%
2023/03/06	0	0.00	0	29.30	29.25	0	680	0.00%
2023/03/03	0	29.10	0	0.00	29.20	0	677	0.00%
2023/03/02	0	29.00	0	0.00	29.00	0	676	0.00%
2023/03/01	0	29.05	0	0.00	28.85	0	683	0.00%
2023/02/24	0	29.15	1	29.00	29.05	-1	682	-0.14%
2023/02/23	2	29.05	0	0.00	29.15	2	682	0.29%
2023/02/22	0	0.00	2	29.00	28.95	-2	698	-0.29%
2023/02/21	0	0.00	1	29.15	29.15	-1	724	-0.14%
2023/02/20	0	29.00	0	0.00	28.95	0	735	0.00%
2023/02/17	2	28.75	0	0.00	28.80	2	741	0.27%
2023/02/16	0	28.85	0	0.00	28.75	0	759	0.00%
2023/02/15	0	28.75	0	0.00	28.65	0	768	0.00%
2023/02/14	1	28.60	0	0.00	28.55	1	768	0.13%
2023/02/13	1	28.51	0	0.00	28.65	1	783	0.13%
2023/02/10	0	28.90	12	28.80	29.00	-12	783	-1.53%
2023/02/09	1	29.10	0	0.00	28.75	1	786	0.13%
2023/02/07	0	0.00	1	29.35	29.45	-1	814	-0.12%
2023/02/06	0	29.40	0	0.00	29.40	0	824	0.00%
2023/02/03	0	0.00	2	29.25	29.30	-2	821	-0.24%
2023/02/02	12	29.20	0	0.00	29.15	12	815	1.47%
2023/02/01	1	29.05	2	28.95	28.90	-1	804	-0.12%
2023/01/31	1	29.10	0	0.00	29.00	1	805	0.12%
2023/01/30	0	28.93	0	0.00	28.90	0	800	0.00%
2023/01/17	3	28.72	4	28.75	28.70	-1	804	-0.12%
2023/01/16	0.5	28.85	4	28.85	28.65	-3.5	801	-0.44%
2023/01/13	0	0.00	1	29.10	29.05	-1	795	-0.13%
2023/01/12	0	0.00	1	29.15	29.20	-1	825	-0.12%
2023/01/11	3	29.20	23	29.28	29.20	-20	822	-2.43%
2023/01/10	0	0.00	2	29.90	29.55	-2	823	-0.24%
2023/01/09	0	0.00	2	29.85	29.90	-2	829	-0.24%
2023/01/05	2	29.50	1	29.50	29.50	1	834	0.12%
2023/01/04	2	29.75	0	0.00	29.50	2	841	0.24%
2023/01/03	1	29.65	0	0.00	29.65	1	859	0.12%
2022/12/30	5	29.25	0	0.00	29.20	5	847	0.59%
2022/12/29	0	0.00	1	29.00	28.90	-1	847	-0.12%
2022/12/27	0	28.75	0	0.00	28.70	0	851	0.00%
2022/12/26	0	0.00	2	28.75	28.60	-2	860	-0.23%
2022/12/23	2	28.60	0	0.00	28.65	2	875	0.23%
2022/12/21	0	28.46	0	0.00	28.25	0	963	0.00%
2022/12/20	0	28.55	3	28.35	28.45	-3	985	-0.30%
2022/12/16	0	28.90	0	0.00	28.60	0	1,001	0.00%
2022/12/15	0	0.00	1	28.80	28.70	-1	1,011	-0.10%
2022/12/14	0	28.95	0	0.00	28.75	0	1,020	0.00%
2022/12/13	2	28.90	3	29.07	28.90	-1	1,016	-0.10%
2022/12/12	0	28.80	5	29.09	29.10	-5	1,010	-0.49%
2022/12/09	0	27.95	0	0.00	27.90	0	976	0.00%
2022/12/08	0	0.00	2	27.43	27.60	-2	990	-0.20%
2022/12/07	2	27.50	1	27.50	27.50	1	1,016	0.10%
2022/12/06	0	27.90	2	27.85	27.75	-2	1,016	-0.20%
2022/12/02	1.1	28.01	1	28.20	27.95	0.1	1,069	0.01%
2022/12/01	7	28.51	1	28.65	28.25	6	1,091	0.55%
2022/11/30	0.1	28.65	6	28.38	28.65	-5.9	1,094	-0.54%
2022/11/29	0	27.85	0	0.00	27.85	0	1,072	0.00%
2022/11/28	0	0.00	6	27.63	27.90	-6	1,081	-0.55%
2022/11/25	0	27.90	0	0.00	27.65	0	1,096	0.00%
2022/11/24	0	27.95	0	0.00	27.75	0	1,103	0.00%
2022/11/23	0	27.95	0	0.00	27.80	0	1,108	0.00%
2022/11/22	1	27.35	0	0.00	27.55	1	1,121	0.09%
2022/11/18	0	0.00	8	27.53	27.50	-8	1,142	-0.70%
2022/11/17	50	27.77	34	28.06	28.05	16	1,130	1.42%
2022/11/15	0	0.00	1	27.65	27.60	-1	1,122	-0.09%
2022/11/14	0	0.00	6	27.63	27.60	-6	1,139	-0.53%
2022/11/09	0	0.00	1	26.40	26.80	-1	1,161	-0.09%
2022/11/03	0	24.80	1	25.10	25.65	-1	1,152	-0.09%
2022/11/02	0	24.80	0	0.00	24.85	0	1,150	0.00%
2022/11/01	0	0.00	10	24.30	24.25	-10	1,150	-0.87%
2022/10/28	0	24.10	0	0.00	24.35	0	1,178	0.00%
2022/10/26	0	23.90	0	0.00	23.90	0	1,229	0.00%
2022/10/25	0	24.05	0	0.00	23.70	0	1,270	0.00%
2022/10/24	0	24.35	0	0.00	24.35	0	1,306	0.00%
2022/10/20	0	23.75	0	0.00	24.60	0	1,349	0.00%
2022/10/18	0	24.15	1	24.35	24.35	-1	1,344	-0.07%
2022/10/17	0	23.88	0	0.00	23.90	0	1,351	0.00%
2022/10/13	0	24.03	0	0.00	23.85	0	1,365	0.00%
2022/10/12	1	24.30	0	0.00	24.55	1	1,371	0.08%
2022/10/11	1	24.05	0	0.00	24.05	1	1,390	0.07%
2022/10/07	0	25.15	0	0.00	25.00	0	1,396	0.00%
2022/10/05	0	25.40	0	0.00	25.30	0	1,393	0.00%
2022/10/04	1	25.15	1	25.35	25.35	0	1,394	0.00%
2022/10/03	0	25.20	0	0.00	25.15	0	1,399	0.00%
2022/09/30	0	25.17	0	0.00	25.30	0	1,397	0.00%
2022/09/29	0	24.75	0	0.00	24.75	0	1,389	0.00%
2022/09/28	1	23.95	0	0.00	23.95	1	1,354	0.07%
2022/09/27	21.1	24.72	0	0.00	24.70	21.1	1,323	1.59%
2022/09/26	2	25.08	0	0.00	24.95	2	1,311	0.15%
2022/09/23	0.2	26.04	0	0.00	25.90	0.2	1,302	0.01%
2022/09/22	1	26.15	0	0.00	26.25	1	1,302	0.08%
2022/09/21	0	26.79	0	0.00	26.60	0	1,290	0.00%
2022/09/20	0	26.94	0	0.00	26.85	0	1,286	0.00%
2022/09/19	2	27.05	0	0.00	26.95	2	1,289	0.16%
2022/09/16	60.1	27.20	0	0.00	27.10	60.1	1,305	4.60%
2022/09/15	0	27.20	0	0.00	27.55	0	1,297	0.00%
2022/09/14	0.1	27.18	0	0.00	27.00	0.1	1,290	0.00%
2022/09/13	0	27.80	0	0.00	27.60	0	1,270	0.00%
2022/09/12	0	27.45	0	0.00	27.50	0	1,264	0.00%
2022/09/08	0.1	27.03	0	0.00	26.95	0.1	1,242	0.00%
2022/09/07	0	26.50	0	0.00	26.40	0	1,208	0.00%
2022/09/06	2	27.05	0	0.00	27.05	2	1,187	0.17%
2022/09/05	0	27.55	0	0.00	27.45	0	1,173	0.00%
2022/09/02	30	27.63	0	0.00	27.60	30	1,173	2.56%
2022/09/01	0.1	27.85	0	0.00	27.75	0.1	1,165	0.01%
2022/08/31	0	28.00	0	0.00	28.30	0	1,140	0.00%
2022/08/30	0	28.00	0	0.00	27.85	0	1,139	0.00%
2022/08/26	0	28.20	0	0.00	28.40	0	1,110	0.00%
2022/08/25	0.1	28.18	0	0.00	28.00	0.1	1,097	0.00%
2022/08/24	0.9	28.15	0	0.00	27.95	0.9	1,094	0.08%
2022/08/23	0	28.30	2	28.00	28.00	-2	1,091	-0.18%
2022/08/22	0	28.15	0	0.00	28.35	0	1,084	0.00%
2022/08/19	0.1	27.80	0	0.00	27.90	0.1	1,059	0.01%
2022/08/18	55.1	27.72	0	0.00	27.70	55.1	1,035	5.32%
2022/08/17	30.1	28.13	0	0.00	28.10	30.1	1,020	2.95%
2022/08/16	12	28.26	2	28.25	28.25	10	1,002	1.00%
2022/08/15	0	28.40	0	0.00	28.30	0	994	0.00%
2022/08/12	20.1	28.33	2	28.30	28.40	18.1	994	1.81%
2022/08/11	0.1	28.32	0	0.00	28.35	0.1	989	0.01%
2022/08/10	5.1	28.15	0	0.00	27.95	5.1	985	0.51%
2022/08/09	1	28.00	1	28.10	28.10	0	975	0.00%
2022/08/08	0	27.25	0.1	27.15	27.15	-0.1	962	-0.01%
2022/08/05	2	26.95	2	26.95	26.95	0	963	0.00%
2022/08/04	0	26.55	0	0.00	26.55	0	975	0.00%
2022/08/03	2	27.10	0	0.00	26.70	2	964	0.21%
2022/08/02	10	27.42	3	27.60	27.20	7	950	0.74%
2022/08/01	2.1	27.53	0	0.00	27.80	2.1	930	0.22%
2022/07/29	0	29.90	0	0.00	30.00	0	894	0.00%
2022/07/28	3.1	29.79	0	0.00	29.80	3.1	848	0.37%
2022/07/27	2	29.80	0	0.00	29.75	2	822	0.25%
2022/07/26	0.3	29.85	0	0.00	29.85	0.3	805	0.03%
2022/07/25	0	30.10	0	0.00	30.05	0	789	0.00%
2022/07/22	4	29.59	0	0.00	29.65	4	780	0.51%
2022/07/21	0.1	29.75	0	0.00	29.75	0.1	779	0.01%
2022/07/15	0	28.88	0	0.00	28.70	0	754	0.00%
2022/07/14	1	29.45	0	0.00	29.55	1	734	0.14%
2022/07/12	0	29.93	0	0.00	29.60	0	731	0.00%
2022/07/11	0.2	30.31	0	0.00	30.20	0.2	725	0.03%
2022/07/08	0	30.85	0	0.00	30.70	0	719	0.00%
2022/07/07	0	30.90	0	0.00	31.05	0	718	0.00%
2022/07/06	0	31.20	0	0.00	30.85	0	742	0.00%
2022/07/05	0.1	31.45	0	0.00	31.50	0.1	743	0.01%
2022/07/04	1.1	31.18	0	0.00	30.90	1.1	746	0.15%
2022/07/01	1	31.90	0	0.00	31.45	1	749	0.14%
2022/06/30	7	32.95	0	0.00	32.60	7	760	0.92%
2022/06/29	0	33.85	0	0.00	33.75	0	750	0.00%
2022/06/28	0	34.40	0	0.00	34.20	0	756	0.00%
2022/06/27	0	35.05	0	0.00	35.00	0	774	0.00%
2022/06/21	0	33.80	0	0.00	34.05	0	863	0.00%
2022/06/20	0	33.85	0	0.00	33.60	0	882	0.00%
2022/06/15	0	34.60	1	34.70	35.10	-1	966	-0.10%
2022/06/14	0	34.47	0	0.00	34.55	0	984	0.00%
2022/06/13	0	34.50	0	0.00	34.50	0	1,000	0.00%
2022/06/09	0	35.10	0	0.00	35.10	0	1,005	0.00%
2022/06/02	0	34.60	0	0.00	34.60	0	1,045	0.00%
2022/06/01	0	0.00	10	34.70	34.60	-10	1,055	-0.95%
2022/05/31	10	34.68	0	0.00	34.70	10	1,062	0.94%
2022/05/30	0	0.00	18	34.85	34.90	-18	1,070	-1.68%
2022/05/27	2	34.50	20	34.50	34.65	-18	1,076	-1.67%
2022/05/25	20	34.60	0	0.00	34.55	20	1,103	1.82%
2022/05/24	0	34.35	0	0.00	34.10	0	1,108	0.00%
2022/05/23	0	34.30	0	0.00	34.40	0	1,116	0.00%
2022/05/20	18	34.53	0	0.00	34.50	18	1,135	1.59%
2022/05/17	0	33.70	0	0.00	34.20	0	1,169	0.00%
2022/05/16	0	33.50	0	0.00	33.85	0	1,179	0.00%
2022/05/13	0	32.75	0	0.00	33.25	0	1,182	0.00%
2022/05/12	102.1	33.17	0	0.00	32.85	102.1	1,172	8.71%	大買/鉅額交易
2022/05/11	37.2	34.15	0	0.00	34.05	37.2	1,154	3.22%
2022/05/10	36	33.38	0	0.00	33.65	36	1,151	3.13%
2022/05/09	1	33.90	0	0.00	33.90	1	1,148	0.09%
2022/05/06	2	34.23	0	0.00	34.40	2	1,149	0.17%
2022/05/05	0	0.00	1	34.90	34.85	-1	1,158	-0.09%
2022/05/03	0	0.00	1	34.75	34.85	-1	1,179	-0.08%
2022/04/28	0	0.00	1	34.50	34.45	-1	1,210	-0.08%
2022/04/27	0	0.00	10.6	34.46	34.60	-10.6	1,213	-0.88%
2022/04/26	0	0.00	1	34.70	34.70	-1	1,216	-0.08%
2022/04/25	1	34.70	0	0.00	34.55	1	1,219	0.08%
2022/04/22	0.1	35.40	0	0.00	35.45	0.1	1,222	0.01%
2022/04/21	0.1	35.20	0	0.00	35.20	0.1	1,236	0.00%
2022/04/19	17	34.72	26.4	34.67	34.85	-9.4	1,233	-0.76%
2022/04/14	0	0.00	1	34.95	34.95	-1	1,284	-0.08%
2022/04/13	1	34.65	0	0.00	34.85	1	1,298	0.08%
2022/04/12	7	34.53	3	34.70	34.45	4	1,305	0.31%
2022/04/08	6	35.53	0	0.00	35.60	6	1,282	0.47%
2022/04/07	5	35.80	0	0.00	35.55	5	1,279	0.39%
2022/04/06	2	35.65	0	0.00	35.70	2	1,264	0.16%
2022/04/01	1	35.90	0	0.00	35.90	1	1,240	0.08%
2022/03/31	0	0.00	3	36.10	36.10	-3	1,233	-0.24%
2022/03/30	8	36.10	0	0.00	36.05	8	1,234	0.65%
2022/03/29	2	36.35	0.4	36.37	36.15	1.6	1,240	0.13%
2022/03/28	67.8	36.34	5.7	36.43	36.40	62.1	1,228	5.05%
2022/03/25	1	38.35	0	0.00	38.40	1	1,165	0.09%
2022/03/24	1	38.65	0	0.00	38.65	1	1,159	0.09%
2022/03/23	16	38.95	1	39.10	38.95	15	1,169	1.28%
2022/03/22	0	0.00	14	38.69	38.80	-14	1,182	-1.18%
2022/03/21	4	38.71	0	0.00	38.35	4	1,186	0.34%
2022/03/17	0	0.00	7	37.89	37.95	-7	1,171	-0.60%
2022/03/16	6.1	37.51	17	37.42	37.25	-10.9	1,164	-0.94%
2022/03/15	0	37.30	0	0.00	37.10	0	1,164	0.00%
2022/03/14	4.1	37.36	0	0.00	37.30	4.1	1,170	0.35%
2022/03/09	2.1	37.00	0	0.00	37.05	2.1	1,213	0.17%
2022/03/08	18.1	36.68	1	36.35	36.55	17.1	1,221	1.40%
2022/03/07	0	37.25	1	37.15	37.30	-1	1,220	-0.08%
2022/03/03	0	38.20	5	38.20	38.20	-5	1,242	-0.40%
2022/03/02	0.1	37.78	10	37.60	37.95	-9.9	1,261	-0.78%
2022/03/01	0.2	37.78	0	0.00	37.80	0.2	1,280	0.01%
2022/02/25	0.2	37.32	0	0.00	37.25	0.2	1,338	0.01%
2022/02/24	0	0.00	10.1	37.50	37.10	-10.1	1,349	-0.74%
2022/02/23	0.1	37.90	0	0.00	37.85	0.1	1,367	0.00%
2022/02/22	67	37.80	0	0.00	37.85	67	1,380	4.85%
2022/02/21	0	0.00	17.3	37.77	38.30	-17.3	1,371	-1.26%
2022/02/18	0	0.00	10	37.50	37.50	-10	1,353	-0.74%
2022/02/17	15	37.50	15	37.35	37.40	0	1,381	0.00%
2022/02/16	2	37.53	0	0.00	37.35	2	1,391	0.14%
2022/02/15	22.1	37.32	0	0.00	37.30	22.1	1,387	1.59%
2022/02/11	1	37.00	1	37.00	36.95	0	1,443	0.00%
2022/02/09	0	0.00	0	36.95	36.90	0	1,464	0.00%
2022/02/08	1	36.95	0	0.00	36.95	1	1,475	0.07%
2022/02/07	0.1	36.43	0	0.00	36.75	0.1	1,519	0.01%
2022/01/26	0.1	35.45	1	35.30	35.50	-0.9	1,533	-0.06%
2022/01/25	3	35.33	0	0.00	35.30	3	1,595	0.19%
2022/01/24	5	35.20	0	0.00	35.80	5	1,605	0.31%
2022/01/21	6.1	35.96	0	0.00	35.95	6.1	1,612	0.38%
2022/01/20	2.1	36.30	1	36.30	36.35	1.1	1,605	0.07%
2022/01/19	1.1	36.42	0	0.00	36.40	1.1	1,607	0.07%
2022/01/18	0.1	36.50	0	0.00	36.25	0.1	1,607	0.00%
2022/01/17	0.1	36.17	0	0.00	36.00	0.1	1,605	0.00%
2022/01/14	51.4	36.33	0	0.00	36.20	51.4	1,596	3.22%
2022/01/12	0	36.95	0	0.00	36.80	0	1,612	0.00%
2022/01/11	50.1	36.40	10	36.50	36.85	40.1	1,623	2.47%
2022/01/10	0.1	36.80	0	0.00	36.70	0.1	1,613	0.00%
2022/01/07	9	37.08	0	0.00	36.90	9	1,607	0.56%
2022/01/06	20.3	37.25	0	0.00	37.30	20.3	1,600	1.27%
2022/01/05	45	37.43	0	0.00	37.45	45	1,599	2.81%
2022/01/04	0.3	37.73	0	0.00	37.55	0.3	1,608	0.02%
2022/01/03	0.1	37.75	5	37.65	37.70	-4.9	1,605	-0.31%
2021/12/30	1	37.75	0	0.00	37.75	1	1,609	0.06%
2021/12/29	1	37.75	2	37.75	37.80	-1	1,624	-0.06%
2021/12/28	0.1	37.65	0	0.00	37.60	0.1	1,641	0.00%
2021/12/27	0.2	37.65	0	0.00	37.60	0.2	1,662	0.01%
2021/12/24	0.1	37.60	0	0.00	37.45	0.1	1,685	0.00%
2021/12/23	1	37.50	0	0.00	37.45	1	1,706	0.06%
2021/12/22	1.1	37.65	0	0.00	37.65	1.1	1,692	0.06%
2021/12/21	3.1	37.55	0	0.00	37.65	3.1	1,705	0.18%
2021/12/20	0.1	37.86	1.1	37.66	37.65	-1	1,722	-0.06%
2021/12/17	2	37.75	0	0.00	37.70	2	1,721	0.12%
2021/12/16	18	37.73	0	38.00	37.85	18	1,715	1.05%
2021/12/15	1	38.10	0	0.00	38.00	1	1,706	0.06%
2021/12/14	1.1	38.11	0.2	38.40	38.10	0.9	1,705	0.05%
2021/12/13	0	0.00	10	38.80	38.75	-10	1,686	-0.59%
2021/12/10	10	38.80	0	0.00	38.90	10	1,683	0.59%
2021/12/09	0	0.00	2	38.95	38.80	-2	1,675	-0.12%
2021/12/07	10	38.70	0	0.00	38.85	10	1,690	0.59%
2021/12/06	42	38.53	0	0.00	38.65	42	1,685	2.49%
2021/12/03	0.1	38.75	10	38.80	38.75	-10	1,713	-0.58%
2021/12/02	1	38.60	0	0.00	38.60	1	1,728	0.06%
2021/12/01	0.1	38.60	0	0.00	38.65	0.1	1,747	0.00%
2021/11/29	10.1	37.70	0	0.00	37.75	10.1	1,749	0.57%
2021/11/26	0.1	38.22	0	0.00	38.00	0.1	1,793	0.01%
2021/11/25	1.2	38.36	0	0.00	38.20	1.2	1,799	0.07%
2021/11/24	0.1	38.54	1	38.30	38.50	-0.9	1,816	-0.05%
2021/11/23	0	0.00	11	38.33	38.00	-11	1,776	-0.62%
2021/11/22	0.2	38.53	1	38.40	38.40	-0.9	1,772	-0.05%
2021/11/19	11	38.80	3.1	38.74	38.55	7.9	1,754	0.45%
2021/11/18	0	0.00	1	38.55	38.45	-1	1,789	-0.06%
2021/11/17	1.1	38.41	1	38.50	38.50	0.1	1,806	0.01%
2021/11/16	1.1	38.51	1	38.80	38.40	0.1	1,823	0.01%
2021/11/15	0.1	38.95	0	0.00	38.85	0.1	1,914	0.00%
2021/11/11	3.3	38.79	0	0.00	38.50	3.3	2,024	0.16%
2021/11/10	8	39.01	0	0.00	39.15	8	2,045	0.39%
2021/11/09	1	38.70	1	38.75	38.80	0	2,093	0.00%
2021/11/08	1	38.60	0	0.00	38.65	1	2,178	0.05%
2021/11/05	1	38.50	0	0.00	38.60	1	2,243	0.04%
2021/11/04	10	38.65	23	38.65	38.85	-13	2,371	-0.55%
2021/11/03	30.2	37.50	0	0.00	37.65	30.2	2,446	1.23%
2021/11/02	50.2	37.92	0	0.00	37.65	50.2	2,548	1.97%
2021/11/01	2	38.20	0	0.00	38.20	2	2,536	0.08%
2021/10/29	0.1	38.35	0	0.00	38.40	0.1	2,569	0.00%
2021/10/28	0.1	38.30	0	0.00	38.30	0.1	2,579	0.00%
2021/10/27	0.1	38.30	0	0.00	38.30	0.1	2,626	0.00%
2021/10/26	5.1	38.10	0	0.00	38.15	5.1	2,680	0.19%
2021/10/25	0.4	38.32	1	38.15	38.10	-0.6	2,702	-0.02%
2021/10/22	20.3	38.20	1	38.20	38.20	19.3	2,755	0.70%
2021/10/21	1.1	38.32	0	0.00	38.20	1.1	2,785	0.04%
2021/10/20	0.1	38.50	0	0.00	38.40	0.1	2,812	0.00%
2021/10/19	31	38.49	0	0.00	38.55	31	2,859	1.08%
2021/10/18	0.1	38.65	2	38.70	38.75	-2	2,871	-0.07%
2021/10/15	0.1	38.60	4	38.60	38.40	-3.9	2,901	-0.13%
2021/10/14	2.2	38.40	1	38.85	38.40	1.2	2,934	0.04%
2021/10/13	1.1	38.41	1.6	38.68	38.30	-0.5	3,020	-0.02%
2021/10/12	3.2	38.48	0	0.00	38.60	3.2	3,027	0.10%
2021/10/08	1.1	39.14	1	38.80	38.95	0.1	3,040	0.00%
2021/10/07	0.1	38.60	0	0.00	39.00	0.1	3,071	0.00%
2021/10/06	1.1	38.53	0	0.00	38.35	1.1	3,154	0.03%
2021/10/05	2.4	38.29	1	38.20	38.95	1.4	3,259	0.04%
2021/10/04	0.2	38.46	0	0.00	38.40	0.2	3,258	0.01%
2021/10/01	55.7	38.76	1	38.80	38.70	54.7	3,280	1.67%
2021/09/30	1.1	38.72	1	39.10	39.40	0.1	3,303	0.00%
2021/09/29	2	38.88	0.1	39.00	38.90	1.9	3,297	0.06%
2021/09/28	1.9	38.81	5.3	38.73	39.20	-3.4	3,315	-0.10%
2021/09/27	25.1	38.75	2	38.75	38.75	23.1	3,306	0.70%
2021/09/24	0.1	39.32	0	0.00	39.10	0.1	3,291	0.00%
2021/09/23	70.2	39.06	0	0.00	39.05	70.2	3,309	2.12%
2021/09/22	81.3	39.09	40	39.20	38.90	41.3	3,336	1.24%
2021/09/17	54.1	39.90	0	0.00	39.80	54.1	3,362	1.61%
2021/09/16	0.1	40.60	8	40.30	40.25	-7.9	3,388	-0.23%
2021/09/15	0.1	40.48	0	0.00	40.90	0.1	3,415	0.00%
2021/09/14	0.2	40.82	2	40.60	40.65	-1.8	3,430	-0.05%
2021/09/13	0.1	40.75	1	40.40	40.85	-1	3,426	-0.03%
2021/09/10	0	40.90	2	40.95	40.90	-2	3,436	-0.06%
2021/09/09	7.1	40.69	0	0.00	40.65	7.1	3,437	0.21%
2021/09/08	1.1	40.03	0	0.00	40.25	1.1	3,445	0.03%
2021/09/07	4.3	40.63	0	0.00	40.75	4.3	3,444	0.12%
2021/09/06	0.1	40.85	0	0.00	40.50	0.1	3,432	0.00%
2021/09/03	22	42.10	0	0.00	41.85	22	3,447	0.64%
2021/09/02	11	42.16	1	42.35	42.35	10	3,451	0.29%
2021/09/01	30	42.30	4	42.51	42.50	26	3,474	0.75%
2021/08/31	1	42.20	3	41.65	42.50	-2	3,501	-0.06%
2021/08/30	3	41.70	1	41.60	42.00	2	3,521	0.06%
2021/08/27	0	40.60	17	40.92	41.25	-17	3,516	-0.48%
2021/08/26	0.2	40.72	0	0.00	40.85	0.2	3,540	0.00%
2021/08/25	0	0.00	5	41.05	41.05	-5	3,551	-0.14%
2021/08/24	12	41.05	3	41.02	41.15	9	3,568	0.25%
2021/08/23	0.1	40.45	0	40.45	40.40	0.1	3,584	0.00%
2021/08/20	0.2	40.06	10	40.10	40.35	-9.8	3,605	-0.27%
2021/08/19	2.1	40.83	7	40.24	40.25	-4.9	3,593	-0.14%
2021/08/18	0.2	39.30	3	40.20	40.45	-2.9	3,500	-0.08%
2021/08/16	0.1	40.65	0	0.00	40.70	0.1	3,447	0.00%
2021/08/12	2.2	39.68	1	40.30	40.30	1.2	3,356	0.03%
2021/08/11	2.2	38.74	3.3	38.71	38.90	-1.1	3,303	-0.03%
2021/08/10	3.5	37.62	16	37.75	37.70	-12.5	3,274	-0.38%
2021/08/09	12	37.81	1	38.10	38.20	11	3,207	0.34%
2021/08/06	7	43.41	14	43.71	43.80	-7	3,156	-0.22%
2021/08/05	2	43.50	20	43.06	43.35	-18	3,106	-0.58%
2021/08/04	1	43.65	37	43.80	43.70	-36	3,219	-1.12%
2021/08/03	10	44.00	1	44.30	44.00	9	3,251	0.28%
2021/07/30	0	0.00	30	43.16	43.00	-30	3,232	-0.93%
2021/07/29	12	43.73	28	43.75	43.70	-16	3,226	-0.50%
2021/07/28	8	43.65	2	43.83	43.80	6	3,239	0.19%
2021/07/27	15	43.80	5	43.72	43.80	10	3,272	0.31%
2021/07/26	39	43.76	35	43.48	43.80	4	3,288	0.12%
2021/07/23	10	42.93	8.5	43.16	43.30	1.5	3,263	0.05%
2021/07/22	5	42.57	0	0.00	42.45	5	3,236	0.15%
2021/07/21	155.1	42.44	3	42.60	42.40	152.1	3,274	4.64%	大買/鉅額交易
2021/07/20	95.1	42.35	5	42.53	42.75	90.1	3,297	2.73%
2021/07/19	38	42.09	12	42.36	42.80	26	3,335	0.78%
2021/07/16	21.1	41.30	0	0.00	41.35	21.1	3,373	0.62%
2021/07/15	4.1	40.97	5	41.15	41.15	-1	3,442	-0.03%
2021/07/14	16.1	40.95	25	41.06	41.15	-8.9	3,514	-0.25%
2021/07/13	1.1	41.13	17	41.45	41.10	-16	3,587	-0.44%
2021/07/12	2	40.80	16	40.51	40.75	-14	3,612	-0.39%
2021/07/09	0	0.00	7	39.85	39.85	-7	3,537	-0.20%
2021/07/08	3	39.97	0	0.00	40.00	3	3,582	0.08%
2021/07/07	13	39.74	9.2	39.56	39.80	3.9	3,604	0.11%
2021/07/06	7	39.26	19	39.36	39.35	-12	3,634	-0.33%
2021/07/05	12	39.02	6	39.44	39.10	6	3,661	0.16%
2021/07/02	5	39.00	0	0.00	39.00	5	3,699	0.14%
2021/07/01	13	38.98	0	0.00	38.95	13	3,772	0.34%
2021/06/30	4	39.08	0	0.00	39.10	4	3,847	0.10%
2021/06/29	155	39.17	1	39.40	39.15	154	3,928	3.92%	大買/鉅額交易
2021/06/28	2	39.00	2	38.60	39.15	0	3,965	0.00%
2021/06/25	5	38.55	2	38.60	38.45	3	4,054	0.07%
2021/06/24	0	0.00	8	38.40	38.75	-8	4,352	-0.18%
2021/06/23	0	0.00	10	37.75	38.05	-10	4,351	-0.23%
2021/06/22	2	37.45	0	0.00	37.45	2	4,428	0.05%
2021/06/21	0.1	37.60	0	0.00	37.15	0.1	4,491	0.00%
2021/06/18	5.1	37.60	0	0.00	37.40	5.1	4,520	0.11%
2021/06/17	0	0.00	4	37.80	37.65	-4	4,591	-0.09%
2021/06/15	5	37.85	0.1	38.50	37.75	5	4,632	0.11%
2021/06/11	23.1	37.45	20	37.20	37.55	3.1	4,648	0.07%
2021/06/09	2	36.48	0	0.00	36.30	2	4,690	0.04%
2021/06/08	88.1	36.83	0	0.00	36.80	88.1	4,714	1.87%
2021/06/07	3.2	36.67	0	0.00	36.70	3.2	4,674	0.07%
2021/06/04	0.2	37.41	1	37.35	37.20	-0.8	4,662	-0.02%
2021/06/03	1.1	37.71	1	38.10	37.70	0.1	4,701	0.00%
2021/06/02	0.1	38.05	0	0.00	38.05	0.1	4,704	0.00%
2021/06/01	0.1	38.30	21	38.00	38.15	-21	4,696	-0.45%
2021/05/31	4.2	37.73	1	37.65	37.50	3.2	4,713	0.07%
2021/05/28	0.1	37.85	0	37.80	37.80	0	4,724	0.00%
2021/05/27	0.1	37.75	0	0.00	37.70	0.1	4,811	0.00%
2021/05/26	1.1	37.45	5	37.19	37.45	-3.9	4,866	-0.08%
2021/05/25	7.1	37.27	0	0.00	37.05	7.1	4,933	0.14%
2021/05/24	0.1	37.50	5	37.25	37.35	-5	5,043	-0.10%
2021/05/21	0	0.00	2	36.75	36.85	-2	5,132	-0.04%
2021/05/20	2	36.40	0	0.00	36.25	2	5,146	0.04%
2021/05/19	3.1	36.60	10	36.48	36.70	-7	5,150	-0.13%
2021/05/18	10.4	36.39	0	0.00	36.40	10.4	5,160	0.20%
2021/05/17	76.1	35.10	67	35.01	34.45	9.1	5,177	0.17%
2021/05/14	76	37.42	9	37.79	37.05	67	5,135	1.31%
2021/05/13	5.1	37.11	7	37.27	37.00	-1.9	5,092	-0.04%
2021/05/12	6.2	38.35	8	38.01	37.95	-1.9	5,049	-0.04%
2021/05/11	12.1	41.70	20	41.26	40.55	-7.9	4,897	-0.16%
2021/05/10	6	42.26	1.1	42.18	42.25	4.9	4,824	0.10%
2021/05/07	15	41.74	1	41.85	41.65	14	4,832	0.29%
2021/05/06	2	41.40	3	42.10	41.55	-1	4,817	-0.02%
2021/05/05	1.1	42.09	42	42.29	42.00	-40.9	4,781	-0.86%
2021/05/04	62	42.94	20.1	41.73	42.05	41.9	4,761	0.88%
2021/05/03	40	43.30	5	43.40	43.35	35	4,685	0.75%
2021/04/29	0	0.00	15	43.68	43.60	-15	4,661	-0.32%
2021/04/28	0	0.00	15	43.77	43.80	-15	4,652	-0.32%
2021/04/27	0	0.00	12	43.95	43.65	-12	4,679	-0.26%
2021/04/26	14	42.98	5	43.30	43.70	9	4,624	0.19%
2021/04/23	30	42.67	28	43.26	42.50	2	4,577	0.04%
2021/04/22	1	43.15	1	44.35	43.30	0	4,539	0.00%
2021/04/21	35.2	43.60	0	0.00	43.60	35.2	4,426	0.80%
2021/04/20	11	42.22	3	42.27	42.40	8	4,394	0.18%
2021/04/19	16	42.55	4	42.78	43.00	12	4,439	0.27%
2021/04/16	3	40.98	51	41.23	41.50	-48	4,382	-1.10%
2021/04/15	2	40.35	6	40.24	40.40	-4	4,290	-0.09%
2021/04/14	8	39.86	0	39.90	39.90	8	4,278	0.19%
2021/04/13	540	40.39	1	40.50	40.25	539	4,286	12.58%	大買/鉅額交易
2021/04/12	6	40.08	4	40.23	40.30	2	4,252	0.05%
2021/04/09	14.1	40.70	0	0.00	40.75	14.1	4,206	0.33%
2021/04/08	6.1	40.49	2	40.50	40.70	4.1	4,185	0.10%
2021/04/07	3	39.60	0	0.00	40.20	3	4,140	0.07%
2021/04/06	2	39.53	0	0.00	39.60	2	4,068	0.05%
2021/04/01	26.3	39.48	0	0.00	39.75	26.3	3,998	0.66%
2021/03/31	19.5	39.75	11	39.55	39.55	8.5	3,897	0.22%
2021/03/30	10.1	39.93	10	39.70	39.95	0.1	3,842	0.00%
2021/03/29	248.6	39.41	113	39.70	39.25	135.6	3,718	3.65%	大買/大賣/鉅額交易
2021/03/26	5	39.40	4	39.40	39.50	1	3,414	0.03%
2021/03/25	39	39.64	11	39.74	39.75	28	3,446	0.81%
2021/03/24	0	39.90	4	39.79	39.90	-4	3,377	-0.12%
2021/03/23	3	38.98	1	39.15	39.15	2	3,341	0.06%
2021/03/22	27	38.43	0	0.00	39.05	27	3,335	0.81%
2021/03/19	11	37.75	0	0.00	38.15	11	3,289	0.33%
2021/03/17	1	38.00	0	38.15	38.05	1	3,377	0.03%
2021/03/16	36	38.19	0	0.00	38.15	36	3,440	1.05%
2021/03/15	43	37.34	14	37.99	38.20	29	3,623	0.80%
2021/03/12	0	0.00	1	36.90	37.15	-1	3,907	-0.03%
2021/03/11	34	37.01	0	0.00	37.10	34	3,875	0.88%
2021/03/10	1	37.00	0	0.00	36.95	1	3,854	0.03%
2021/03/09	2	37.60	0	0.00	37.35	2	3,847	0.05%
2021/03/08	9	37.10	0	0.00	37.50	9	3,800	0.24%
2021/03/05	0	0.00	5	36.65	36.90	-5	3,788	-0.13%
2021/03/04	2	36.78	6	37.20	36.95	-4	3,823	-0.10%
2021/03/03	8	37.06	0	0.00	37.45	8	3,817	0.21%
2021/03/02	0	0.00	17	37.33	36.85	-17	3,772	-0.45%
2021/02/26	11	36.11	3	35.60	36.10	8	3,750	0.21%
2021/02/25	22	36.18	1	35.65	35.70	21	3,697	0.57%
2021/02/24	10.1	35.89	12	36.15	36.05	-1.9	3,646	-0.05%
2021/02/23	7	35.15	2	35.05	35.25	5	3,562	0.14%
2021/02/22	60	33.57	11	33.65	33.50	49	3,466	1.41%
2021/02/19	0	0.00	0	33.85	33.60	0	3,483	0.00%
2021/02/18	70	33.44	11	33.56	33.70	59	3,475	1.70%
2021/02/17	12.2	33.85	5	33.83	33.60	7.2	3,447	0.21%
2021/02/05	43	33.56	2	33.75	33.50	41	3,404	1.20%
2021/02/04	25	33.32	2	33.15	33.45	23	3,395	0.68%
2021/02/03	5.1	32.96	20	32.84	32.90	-14.9	3,406	-0.44%
2021/02/01	1	31.60	5	32.00	32.05	-4	3,467	-0.12%
2021/01/29	0.1	32.05	0	32.45	32.05	0.1	3,511	0.00%
2021/01/27	0	0.00	10	32.68	32.75	-10	3,641	-0.27%
2021/01/26	10	32.60	0	0.00	32.45	10	3,702	0.27%
2021/01/25	2	31.80	0	0.00	32.55	2	3,781	0.05%
2021/01/22	0	31.90	0	0.00	31.80	0	3,828	0.00%
2021/01/20	5	32.78	3	32.32	32.20	2	4,022	0.05%
2021/01/19	47.1	33.23	0	0.00	33.35	47.1	4,056	1.16%
2021/01/18	1	33.55	1	32.90	33.20	0	4,059	0.00%
2021/01/14	22	34.28	60	34.10	34.20	-38	4,029	-0.94%
2021/01/13	5	34.32	6	34.74	34.50	-1	4,026	-0.02%
2021/01/12	21.7	34.61	56	34.74	34.15	-34.3	4,009	-0.85%
2021/01/08	0	0.00	12	33.87	33.85	-12	3,853	-0.31%
2021/01/07	0.1	33.80	0	0.00	33.55	0.1	3,864	0.00%
2021/01/06	1.1	33.66	1	34.00	33.65	0.1	3,912	0.00%
2021/01/05	26	33.28	0	0.00	33.30	26	3,893	0.67%
2021/01/04	7	33.30	0	0.00	33.40	7	3,897	0.18%
2020/12/31	1	33.65	5	33.45	33.65	-4	3,954	-0.10%
2020/12/30	0.3	33.55	0	0.00	33.80	0.3	4,050	0.01%
2020/12/29	1	33.20	1	33.20	33.15	0	4,052	0.00%
2020/12/28	21	33.17	0	0.00	33.15	21	4,062	0.52%
2020/12/25	10.1	33.35	0	0.00	33.30	10.1	4,052	0.25%
2020/12/24	2.2	33.25	0	0.00	33.20	2.2	4,158	0.05%
2020/12/23	10	32.95	3	33.35	33.00	7	4,219	0.17%
2020/12/22	20	33.70	0	0.00	33.15	20	4,330	0.46%
2020/12/21	31.1	34.19	1	34.50	33.80	30.1	4,367	0.69%
2020/12/18	0.1	33.80	1	34.10	33.75	-0.9	4,351	-0.02%
2020/12/17	33	33.56	0	0.00	33.50	33	4,374	0.75%
2020/12/16	32	33.95	0	0.00	34.00	32	4,394	0.73%
2020/12/15	30	33.45	0	0.00	33.40	30	4,362	0.69%
2020/12/14	101	33.91	0	0.00	33.85	101	4,359	2.32%	大買/鉅額交易
2020/12/11	13.1	33.60	4	34.08	34.40	9.1	4,327	0.21%
2020/12/10	34	33.45	2	33.40	33.50	32	4,267	0.75%
2020/12/09	7	32.24	1	32.05	32.75	6	4,216	0.14%
2020/12/08	296	33.77	45	32.93	32.85	251	4,122	6.09%	大買/鉅額交易
2020/12/07	1	36.20	0	0.00	36.50	1	3,829	0.03%
2020/12/03	30	36.38	0	0.00	36.40	30	3,906	0.77%
2020/12/02	1	37.00	1	37.25	36.95	0	4,075	0.00%
2020/11/30	15	37.68	30	37.64	37.60	-15	4,223	-0.36%
2020/11/27	2	37.45	15	37.53	37.35	-13	4,223	-0.31%
2020/11/26	20	36.85	15	37.00	36.85	5	4,279	0.12%
2020/11/25	27	37.20	36	36.74	37.05	-9	4,336	-0.21%
2020/11/24	15	35.90	0	0.00	35.65	15	4,360	0.34%
2020/11/20	1	35.00	0	0.00	35.05	1	4,667	0.02%
2020/11/19	3	36.10	11	36.00	35.85	-8	4,694	-0.17%
2020/11/18	26	35.69	57.5	35.67	35.60	-31.5	4,830	-0.65%
2020/11/17	14	36.50	3	36.45	36.50	11	4,892	0.22%
2020/11/16	15	36.14	2	36.25	36.20	13	5,145	0.25%
2020/11/13	21	36.70	26	36.75	36.55	-5	5,398	-0.09%
2020/11/12	6	36.71	11	36.65	36.70	-5	5,435	-0.09%
2020/11/11	10	36.51	16	36.74	36.80	-6	5,479	-0.11%
2020/11/10	66	36.17	10	36.29	36.15	56	5,508	1.02%
2020/11/09	22	35.36	0	0.00	35.90	22	5,519	0.40%
2020/11/06	3	34.65	3	34.75	34.80	0	5,540	0.00%
2020/11/05	2	34.45	2	34.68	35.00	0	5,505	0.00%
2020/11/04	1	34.05	0	0.00	34.50	1	5,445	0.02%
2020/11/03	17	34.09	5	34.11	34.10	12	5,349	0.22%
2020/11/02	1	33.80	1	33.85	34.15	0	5,346	0.00%
2020/10/30	34	35.52	1	35.20	34.80	33	5,274	0.63%
2020/10/29	5	35.64	3	35.88	36.25	2	5,237	0.04%
2020/10/28	26	36.25	0	0.00	35.70	26	5,193	0.50%
2020/10/27	0	0.00	2	37.35	37.35	-2	5,119	-0.04%
2020/10/26	0	0.00	1	38.75	38.75	-1	5,087	-0.02%
2020/10/22	2	38.88	0	0.00	39.10	2	5,247	0.04%
2020/10/21	1	39.00	0	0.00	39.05	1	5,337	0.02%
2020/10/20	1	39.30	1	39.85	39.35	0	5,414	0.00%
2020/10/19	0	0.00	1	39.50	39.50	-1	5,479	-0.02%
2020/10/16	0	0.00	70	38.85	38.85	-70	5,507	-1.27%
2020/10/15	2	39.25	1	39.05	39.10	1	5,583	0.02%
2020/10/14	2	39.85	3	39.92	39.85	-1	5,570	-0.02%
2020/10/13	5	38.80	0	0.00	38.90	5	5,575	0.09%
2020/10/12	30	39.35	33	39.61	39.90	-3	5,666	-0.05%
2020/10/08	5	39.23	4	39.58	39.70	1	5,762	0.02%
2020/10/07	105	38.98	0	0.00	38.95	105	5,736	1.83%	大買/鉅額交易
2020/10/06	0	0.00	37	39.79	40.00	-37	5,640	-0.66%
2020/10/05	3	39.10	3	39.33	39.25	0	5,637	0.00%
2020/09/30	30	39.40	60	38.85	39.10	-30	5,642	-0.53%
2020/09/29	37	39.41	32	39.16	39.00	5	5,653	0.09%
2020/09/28	3	39.45	3	39.70	39.95	0	5,630	0.00%
2020/09/25	109	38.65	7	39.05	38.05	102	5,610	1.82%	大買/鉅額交易
2020/09/24	79	39.03	3	38.50	38.10	76	5,532	1.37%
2020/09/23	53	39.37	6	40.05	40.30	47	5,528	0.85%
2020/09/22	104	39.35	6	39.92	39.95	98	5,481	1.79%	大買/
2020/09/21	0	0.00	2	40.45	40.10	-2	5,449	-0.04%
2020/09/18	13	39.70	0	0.00	40.10	13	5,414	0.24%
2020/09/17	12	40.39	5	40.60	40.00	7	5,411	0.13%
2020/09/16	12	40.34	0	0.00	40.45	12	5,438	0.22%
2020/09/15	0	0.00	12	39.95	40.40	-12	5,467	-0.22%
2020/09/14	46	40.69	1	40.20	40.25	45	5,435	0.83%
2020/09/11	128	41.35	5	42.22	41.10	123	5,441	2.26%	大買/鉅額交易
2020/09/10	3	41.57	2	42.00	42.00	1	5,418	0.02%
2020/09/09	23.5	41.54	8	41.75	41.50	15.5	5,438	0.29%
2020/09/08	88	41.45	13	41.97	42.00	75	5,394	1.39%
2020/09/07	41	41.76	23	41.83	41.75	18	5,353	0.34%
2020/09/04	5	40.11	9	39.89	40.60	-4	5,190	-0.08%
2020/09/03	93	39.55	3	39.30	39.00	90	5,060	1.78%
2020/09/02	10	40.10	8	40.15	40.00	2	5,018	0.04%
2020/09/01	28	40.07	14	40.36	40.25	14	4,986	0.28%
2020/08/31	8	39.75	4	39.75	39.50	4	4,909	0.08%
2020/08/28	6	39.51	4	39.28	39.15	2	4,876	0.04%
2020/08/27	8	39.46	408	40.11	40.50	-400	4,813	-8.31%	大賣/鉅額交易
2020/08/26	13	38.41	72	38.55	39.00	-59	4,599	-1.28%
2020/08/25	6	37.53	3	37.80	37.85	3	4,523	0.07%
2020/08/24	21	37.57	16	38.14	37.40	5	4,474	0.11%
2020/08/21	7	37.42	93	37.86	38.10	-86	4,383	-1.96%
2020/08/20	32	36.38	21	37.07	36.30	11	4,360	0.25%
2020/08/19	1	37.35	90	37.17	37.60	-89	4,223	-2.11%
2020/08/18	0	0.00	1	35.45	35.05	-1	4,023	-0.02%
2020/08/17	3	34.88	1	34.80	34.65	2	3,984	0.05%
2020/08/14	0	0.00	2	35.53	35.25	-2	3,929	-0.05%
2020/08/13	4	33.60	3	33.85	33.50	1	3,869	0.03%
2020/08/12	22	35.09	1	34.60	34.55	21	3,827	0.55%
2020/08/11	1	35.95	14	36.05	35.70	-13	3,749	-0.35%
2020/08/10	1	35.05	1	35.50	35.15	0	3,739	0.00%
2020/08/07	1	35.05	0	0.00	35.20	1	3,745	0.03%
2020/08/06	9	35.32	3	36.45	35.10	6	3,740	0.16%
2020/08/05	3	35.93	2	36.15	36.15	1	3,679	0.03%
2020/08/04	2	35.80	5	35.80	36.15	-3	3,673	-0.08%
2020/08/03	4	35.85	6	36.20	35.75	-2	3,670	-0.05%
2020/07/31	10	36.06	35	36.06	35.40	-25	3,634	-0.69%
2020/07/30	36	36.36	6	36.28	36.10	30	3,550	0.84%
2020/07/29	5	35.66	6	35.92	36.25	-1	3,524	-0.03%
2020/07/28	2	34.15	3	35.15	34.40	-1	3,433	-0.03%
2020/07/27	102	34.46	0	0.00	34.45	102	3,373	3.02%	大買/鉅額交易
2020/07/24	160	35.15	0	0.00	35.20	160	3,299	4.85%	大買/鉅額交易
2020/07/23	5	35.50	0	0.00	35.90	5	3,206	0.16%
2020/07/22	136	33.99	3	34.10	34.30	133	3,116	4.27%	大買/鉅額交易
2020/07/21	2	33.00	0	0.00	34.15	2	3,063	0.07%
2020/07/20	0	0.00	1	33.00	33.20	-1	2,968	-0.03%
2020/07/17	0	0.00	2	33.50	33.25	-2	2,952	-0.07%
2020/07/16	2	32.68	1	32.55	33.65	1	2,874	0.03%
2020/07/15	4	31.51	62.3	32.09	32.15	-58.3	2,735	-2.13%
2020/07/14	3	32.70	4	32.53	32.55	-1	2,622	-0.04%
2020/07/13	12	32.09	3	32.10	32.00	9	2,589	0.35%
2020/07/10	1	32.35	0	0.00	31.85	1	2,645	0.04%
2020/07/09	49	32.81	4	32.36	32.35	45	2,639	1.71%
2020/07/08	5	33.05	68	32.90	32.80	-63	2,631	-2.39%
2020/07/07	146	33.01	7	33.70	33.00	139	2,622	5.30%	大買/鉅額交易
2020/07/06	10	32.86	1	33.00	33.35	9	2,537	0.35%
2020/07/03	61	31.95	5	32.30	32.30	56	2,501	2.24%
2020/07/02	8	31.86	18	32.08	32.20	-10	2,468	-0.41%
2020/06/30	0	0.00	3	31.27	31.05	-3	2,407	-0.12%
2020/06/29	80	30.68	0	0.00	30.75	80	2,413	3.32%
2020/06/24	2	30.85	2	31.20	31.20	0	2,416	0.00%
2020/06/23	5	31.01	5	30.92	30.90	0	2,432	0.00%
2020/06/22	3	31.10	12	31.53	31.60	-9	2,381	-0.38%
2020/06/19	0	0.00	1	30.60	30.60	-1	2,354	-0.04%
2020/06/18	5	30.53	0	0.00	30.60	5	2,345	0.21%
2020/06/17	8	30.98	0	0.00	30.85	8	2,313	0.35%
2020/06/16	5	31.80	9	31.41	31.90	-4	2,252	-0.18%
2020/06/15	152	30.35	0	0.00	30.00	152	2,203	6.90%	大買/鉅額交易
2020/06/12	110	30.01	1	30.25	30.25	109	2,217	4.92%	大買/鉅額交易
2020/06/11	242	30.50	7	30.25	30.00	235	2,256	10.41%	大買/鉅額交易
2020/06/10	30	30.70	0	0.00	30.90	30	2,263	1.33%
2020/06/05	30	30.75	0.2	31.10	30.90	29.8	2,356	1.26%
2020/06/04	2	30.55	0	0.00	30.65	2	2,375	0.08%
2020/06/03	4	30.90	2	30.95	31.10	2	2,375	0.08%
2020/06/01	1	30.00	11	30.00	30.00	-10	2,339	-0.43%
2020/05/29	2	29.83	0	0.00	29.50	2	2,360	0.08%
2020/05/28	0	0.00	8	30.05	30.05	-8	2,349	-0.34%
2020/05/27	76	28.84	4	29.45	29.50	72	2,307	3.12%
2020/05/26	140	28.87	25	28.75	29.15	115	2,240	5.13%	大買/鉅額交易
2020/05/25	2	26.73	5	26.93	27.30	-3	2,148	-0.14%
2020/05/21	5	25.80	0	0.00	25.75	5	2,139	0.23%
2020/05/20	40	25.79	0	0.00	25.65	40	2,147	1.86%
2020/05/15	10	25.70	0	0.00	25.35	10	2,139	0.47%
2020/05/14	120	25.91	0	0.00	25.70	120	2,134	5.62%	大買/鉅額交易
2020/05/13	91	26.05	0	0.00	26.40	91	2,127	4.28%
2020/05/12	91	26.36	1	26.50	26.25	90	2,131	4.22%
2020/05/11	130	26.58	0	0.00	26.50	130	2,124	6.12%	大買/鉅額交易
2020/05/08	45	25.80	2	25.45	25.70	43	2,123	2.02%
2020/05/07	2	25.35	0	0.00	25.50	2	2,116	0.09%
2020/05/05	2	25.55	0	0.00	25.40	2	2,170	0.09%
2020/04/29	0	0.00	2	25.95	25.75	-2	2,200	-0.09%
2020/04/27	0	0.00	1	25.20	25.25	-1	2,267	-0.04%
2020/04/24	0	0.00	1	24.45	24.45	-1	2,262	-0.04%
2020/04/21	10	24.30	10	24.80	24.20	0	2,293	0.00%
2020/04/17	0	0.00	1	25.00	25.00	-1	2,297	-0.04%
2020/04/16	1	25.15	0	0.00	25.10	1	2,312	0.04%
2020/04/15	1	25.10	0	0.00	24.85	1	2,286	0.04%
2020/04/14	0	0.00	1	24.90	24.85	-1	2,227	-0.04%
2020/04/13	0.1	24.60	0	0.00	24.40	0.1	2,249	0.00%
2020/04/10	0	0.00	1	23.60	24.10	-1	2,246	-0.04%
2020/04/08	1	23.60	1	23.00	23.60	0	2,249	0.00%
2020/04/07	0	23.00	0	0.00	22.80	0	2,249	0.00%
2020/04/06	0	22.80	0	0.00	22.50	0	2,239	0.00%
2020/04/01	1	22.65	0	0.00	22.80	1	2,232	0.04%
2020/03/30	0.1	22.60	11	22.05	22.65	-11	2,209	-0.50%
2020/03/27	1	21.70	2	21.80	21.80	-1	2,200	-0.05%
2020/03/25	3.1	21.51	5	21.56	21.50	-1.9	2,180	-0.09%
2020/03/23	0.1	20.15	5	18.70	19.90	-4.9	2,176	-0.23%
2020/03/20	0	0.00	1	19.40	19.40	-1	2,192	-0.05%
2020/03/19	13.1	17.65	0	0.00	17.65	13.1	2,168	0.60%
2020/03/18	54.1	20.03	0.5	19.80	19.55	53.6	2,142	2.50%
2020/03/16	50.1	21.26	10	21.47	21.30	40.1	2,202	1.82%
2020/03/13	425	20.91	0	0.00	21.65	425	2,184	19.45%	大買/鉅額交易
2020/03/12	0.1	23.20	0	0.00	23.20	0.1	2,126	0.00%
2020/03/11	106	24.97	0	0.00	24.70	106	2,145	4.94%	大買/鉅額交易
2020/03/10	45.1	24.63	0	0.00	24.80	45.1	2,187	2.06%
2020/03/09	1	24.80	0	0.00	24.30	1	2,295	0.04%
2020/03/05	0	0.00	187	25.76	26.25	-187	2,525	-7.40%	大賣/鉅額交易
2020/03/04	4	24.94	235	25.10	25.15	-231	2,568	-8.99%	大賣/鉅額交易
2020/03/03	0	0.00	25	25.75	25.55	-25	2,552	-0.98%
2020/03/02	0	0.00	78	25.65	25.60	-78	2,596	-3.00%
2020/02/27	0	26.10	0	0.00	26.20	0	2,636	0.00%
2020/02/26	1	25.75	0	0.00	26.30	1	2,610	0.04%
2020/02/24	1	26.30	0	0.00	26.25	1	2,561	0.04%
2020/02/07	1	27.10	0	0.00	27.20	1	2,813	0.04%
2020/02/06	5	27.96	0	0.00	28.00	5	2,841	0.18%
2020/02/05	10	26.95	0	0.00	27.20	10	2,881	0.35%
2020/02/04	3	27.25	0	0.00	27.35	3	2,883	0.10%
2020/01/31	2	28.35	0	0.00	28.20	2	3,331	0.06%
2020/01/30	4	28.55	2	28.90	28.10	2	3,311	0.06%
2020/01/17	2	31.80	2	31.45	31.40	0	3,268	0.00%
2020/01/16	2	31.75	0	0.00	31.70	2	3,291	0.06%
2020/01/15	0	0.00	2	31.60	31.30	-2	3,303	-0.06%
2020/01/10	0	0.00	23	32.01	32.10	-23	3,406	-0.68%
2020/01/08	0	0.00	30	31.80	31.10	-30	3,591	-0.84%
2019/12/27	4	31.50	0	0.00	31.40	4	3,735	0.11%
2019/12/25	2	32.00	0	0.00	31.35	2	3,762	0.05%
2019/12/24	1	31.70	0	0.00	31.70	1	3,799	0.03%
2019/12/19	0	0.00	5	31.70	31.65	-5	3,844	-0.13%
2019/12/17	0	0.00	50	32.40	32.40	-50	3,898	-1.28%
2019/12/13	5	31.20	0	0.00	31.70	5	3,899	0.13%
2019/12/12	5	31.95	6	32.01	31.70	-1	3,924	-0.03%
2019/12/11	9	32.01	10	31.96	31.65	-1	3,916	-0.03%
2019/12/10	0	0.00	45	33.25	33.35	-45	3,807	-1.18%
2019/12/06	5	32.60	0	0.00	32.40	5	3,790	0.13%
2019/12/05	0	0.00	1	33.35	33.30	-1	3,776	-0.03%
2019/12/04	5	32.20	50	33.00	33.10	-45	3,808	-1.18%
2019/12/03	6	32.68	7	32.85	32.85	-1	3,707	-0.03%
2019/12/02	0	0.00	7	32.19	31.90	-7	3,632	-0.19%
2019/11/29	2	30.95	2	32.15	30.95	0	3,512	0.00%
2019/11/28	0	0.00	1	31.60	31.30	-1	3,436	-0.03%
2019/11/27	1	30.65	3	31.15	31.20	-2	3,442	-0.06%
2019/11/25	0	0.00	5	29.70	29.75	-5	3,381	-0.15%
2019/11/20	0	0.00	1	29.95	29.60	-1	3,635	-0.03%
2019/11/15	0	0.00	1	29.50	29.75	-1	3,832	-0.03%
2019/11/14	21	29.49	0	0.00	29.35	21	3,896	0.54%
2019/11/13	0	0.00	2	30.30	29.70	-2	4,103	-0.05%
2019/11/12	30	30.10	0	0.00	30.00	30	4,134	0.73%
2019/11/11	2	30.73	1	30.90	30.65	1	4,268	0.02%
2019/11/08	1	30.00	1	30.55	30.65	0	4,325	0.00%
2019/11/07	15	32.28	13	31.04	30.80	2	4,431	0.05%
2019/11/04	21	30.86	1	31.20	30.75	20	4,635	0.43%
2019/11/01	10	31.10	0	0.00	31.20	10	4,896	0.20%
2019/10/31	7	32.06	20	31.70	31.70	-13	5,012	-0.26%
2019/10/30	3	32.25	99	31.34	32.65	-96	4,869	-1.97%
2019/10/29	80	29.93	20	29.90	29.90	60	4,565	1.31%
2019/10/28	0	0.00	3	29.85	29.95	-3	4,591	-0.07%
2019/10/25	3	29.63	3	29.55	29.50	0	4,596	0.00%
2019/10/24	0	0.00	3	29.90	29.80	-3	4,606	-0.07%
2019/10/23	1	29.40	0	0.00	29.35	1	4,589	0.02%
2019/10/21	1	30.10	2	30.20	30.20	-1	4,655	-0.02%
2019/10/18	10	29.95	62	29.83	30.15	-52	4,653	-1.12%
2019/10/17	3	29.67	15	30.13	30.15	-12	4,605	-0.26%
2019/10/16	2	29.30	0	0.00	29.05	2	4,506	0.04%
2019/10/15	1	29.50	11	29.76	29.45	-10	4,593	-0.22%
2019/10/14	0	0.00	3	28.88	29.30	-3	4,531	-0.07%
2019/10/09	20	28.75	3	28.75	28.75	17	4,586	0.37%
2019/10/08	1	28.40	1	28.45	28.25	0	4,634	0.00%
2019/10/04	1	28.10	0	0.00	28.35	1	4,766	0.02%
2019/10/03	0	0.00	1	28.10	28.40	-1	4,957	-0.02%
2019/10/02	0	0.00	5	27.41	27.55	-5	4,983	-0.10%
2019/10/01	4	27.06	0	0.00	27.00	4	5,067	0.08%
2019/09/27	6	27.39	1	27.90	27.45	5	5,163	0.10%
2019/09/26	1	27.95	0	0.00	27.90	1	5,186	0.02%
2019/09/20	0	0.00	14	29.40	28.95	-14	5,436	-0.26%
2019/09/18	2	29.53	1	29.95	29.45	1	5,930	0.02%
2019/09/17	0	0.00	6	29.55	29.50	-6	5,926	-0.10%
2019/09/16	3	29.10	4	29.19	29.20	-1	6,053	-0.02%
2019/09/12	2	28.60	1	28.65	28.65	1	6,065	0.02%
2019/09/11	0	0.00	31	28.36	28.55	-31	6,176	-0.50%
2019/09/10	3	28.65	0	0.00	28.75	3	6,182	0.05%
2019/09/09	5	28.30	50	28.32	28.75	-45	6,223	-0.72%
2019/09/06	1	28.80	0	0.00	28.60	1	6,327	0.02%
2019/09/02	2	29.65	1	29.90	29.60	1	6,667	0.01%
2019/08/29	3	29.58	3	29.40	29.40	0	6,829	0.00%
2019/08/28	0	0.00	4	29.85	29.75	-4	6,902	-0.06%
2019/08/27	4	29.84	1	29.90	29.10	3	6,961	0.04%
2019/08/26	50	30.35	0	0.00	30.55	50	7,187	0.70%
2019/08/23	2	30.50	2	31.00	30.65	0	7,380	0.00%
2019/08/22	0	0.00	3	30.33	30.50	-3	7,476	-0.04%
2019/08/21	0	0.00	4	30.10	29.85	-4	7,625	-0.05%
2019/08/19	0	0.00	2	29.58	29.70	-2	8,016	-0.02%
2019/08/16	3	29.92	11	29.64	29.25	-8	8,194	-0.10%
2019/08/14	15	28.17	2	28.25	29.10	13	8,078	0.16%
2019/08/13	7	29.04	2	28.93	28.65	5	7,934	0.06%
2019/08/12	5	29.24	21	28.67	29.05	-16	7,932	-0.20%
2019/08/08	0	0.00	2	28.35	28.65	-2	7,829	-0.03%
2019/08/07	4	28.06	12	27.95	28.00	-8	7,785	-0.10%
2019/08/06	2	27.00	11	26.90	26.90	-9	7,765	-0.12%
2019/08/05	10	27.60	44	27.59	27.50	-34	7,740	-0.44%
2019/08/02	5	26.30	3	26.17	26.25	2	7,432	0.03%
2019/08/01	0	0.00	3	25.10	25.05	-3	7,335	-0.04%
2019/07/31	0	0.00	1	25.05	25.25	-1	7,382	-0.01%
2019/07/30	3	25.80	0	0.00	25.55	3	7,373	0.04%
2019/07/23	12	26.25	0	0.00	26.10	12	7,288	0.16%
2019/07/18	0	0.00	4	27.05	27.25	-4	7,182	-0.06%
2019/07/17	1	26.60	3	26.92	26.45	-2	7,151	-0.03%
2019/07/15	3	26.13	0	0.00	25.95	3	6,997	0.04%
2019/07/11	0	0.00	4	26.45	26.70	-4	6,848	-0.06%
2019/07/10	26	26.64	6	26.74	26.80	20	6,779	0.30%
2019/07/09	64	26.45	26	27.25	27.35	38	6,692	0.57%
2019/07/08	2	25.85	2	25.65	25.65	0	6,489	0.00%
2019/07/05	10	26.36	0	0.00	26.30	10	6,415	0.16%
2019/07/04	5	27.18	22	27.32	27.00	-17	6,316	-0.27%
2019/07/01	43	28.22	120	28.04	27.80	-77	6,108	-1.26%	大賣/
2019/06/28	9	28.47	0	0.00	28.10	9	6,040	0.15%
2019/06/27	2	29.35	0	0.00	29.35	2	5,939	0.03%
2019/06/26	14	30.73	4	30.46	29.80	10	5,856	0.17%
2019/06/25	7	30.33	13	30.48	30.65	-6	5,568	-0.11%
2019/06/24	10	28.65	0	0.00	28.75	10	5,302	0.19%
2019/06/21	25	28.23	4	28.55	28.55	21	5,269	0.40%
2019/06/19	2	28.80	1	28.75	29.30	1	5,049	0.02%
2019/06/14	75	28.75	7	29.00	29.15	68	4,865	1.40%
2019/06/13	10	28.21	110	28.02	27.90	-100	4,727	-2.12%	大賣/
2019/06/12	2	29.05	0	0.00	29.25	2	4,555	0.04%
2019/06/11	9	29.72	10	29.77	29.95	-1	4,482	-0.02%
2019/06/10	20	29.10	1	28.45	28.50	19	4,286	0.44%
2019/06/06	0	0.00	2	29.10	29.15	-2	4,152	-0.05%
2019/06/05	0	0.00	6	29.29	29.35	-6	4,100	-0.15%
2019/06/04	1	28.25	2	28.58	28.70	-1	3,912	-0.03%
2019/06/03	20	28.55	20	27.95	28.20	0	3,815	0.00%
2019/05/31	4	27.78	19	28.25	28.25	-15	3,700	-0.41%
2019/05/30	45	26.75	13	27.90	28.00	32	3,383	0.95%
2019/05/29	9	26.62	31	26.80	26.60	-22	3,151	-0.70%
2019/05/28	2	27.08	0	0.00	25.95	2	2,933	0.07%
2019/05/27	45	26.90	9	26.62	27.00	36	2,663	1.35%
2019/05/24	3	24.60	3	24.65	24.75	0	2,390	0.00%
2019/05/23	7	23.87	17	24.00	23.85	-10	2,218	-0.45%
2019/05/22	1	22.65	1	22.55	22.90	0	2,008	0.00%
2019/05/21	1	22.00	0	0.00	22.50	1	1,992	0.05%
2019/05/20	26	21.15	5	21.13	21.90	21	1,895	1.11%
2019/05/17	10	22.00	26	21.55	21.45	-16	1,865	-0.86%
2019/05/16	2	22.55	1	22.60	22.60	1	1,810	0.06%
2019/05/14	5	22.78	4	22.90	22.95	1	1,721	0.06%
2019/05/13	19	22.05	2	22.50	22.55	17	1,583	1.07%
2019/05/10	5	21.60	0	0.00	21.50	5	1,500	0.33%
2019/05/08	0	0.00	25	21.75	21.90	-25	1,444	-1.73%
2019/05/07	33	21.31	0	0.00	21.40	33	1,405	2.35%
2019/05/06	3	20.80	0	0.00	20.85	3	1,361	0.22%
2019/04/30	1	21.05	0	0.00	21.05	1	1,316	0.08%
2019/04/23	3	21.10	2	20.65	21.10	1	1,278	0.08%
2019/04/18	1	19.95	0	0.00	19.85	1	1,282	0.08%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/22	0	20.45	0	0.00	19.60	0	1,380	0.00%
2019/03/21	0	0.00	4	19.50	19.55	-4	1,384	-0.29%
2019/03/20	5	19.20	0	0.00	19.15	5	1,409	0.35%
2019/03/18	3	19.10	3	19.00	19.00	0	1,450	0.00%
2019/03/14	2	19.20	0	0.00	19.05	2	1,499	0.13%
2019/03/11	1	19.30	0	0.00	19.25	1	1,633	0.06%
2019/03/05	5	19.50	0	0.00	19.60	5	1,802	0.28%
2019/03/04	87	19.30	0	0.00	19.50	87	1,855	4.69%
2019/02/26	76	19.41	1	19.30	19.25	75	1,909	3.93%
2019/02/25	70	19.29	0	0.00	19.25	70	1,918	3.65%
2019/02/22	2	19.00	0	0.00	19.15	2	1,909	0.10%
2019/02/21	3	19.30	0	0.00	19.25	3	1,900	0.16%
2019/02/20	10	19.65	0	0.00	19.25	10	1,893	0.53%
2019/02/18	10	19.65	3	19.40	19.40	7	1,861	0.38%
2019/02/14	5	19.80	3	19.70	19.80	2	1,852	0.11%
2019/02/13	4	19.95	3	19.70	19.90	1	1,870	0.05%
2019/02/12	8	20.04	0	0.00	20.00	8	1,860	0.43%
2019/01/23	2	20.20	0	0.00	20.30	2	1,894	0.11%
2019/01/10	10	21.00	0	0.00	21.05	10	2,800	0.36%
2019/01/09	0	0.00	0.6	21.30	21.30	-0.6	2,835	-0.02%
2019/01/04	0	0.00	10	21.20	21.35	-10	2,858	-0.35%
2019/01/03	0	0.00	1	21.10	21.20	-1	2,972	-0.03%
2018/12/21	0	0.00	1	20.15	20.05	-1	3,322	-0.03%
2018/12/20	323	20.96	0	0.00	20.60	323	3,299	9.79%	大買/鉅額交易
2018/12/13	198	20.39	2	20.45	20.50	196	3,207	6.11%	大買/鉅額交易
2018/12/06	0	0.00	12	19.17	18.70	-12	3,180	-0.38%
2018/12/05	0	0.00	5	19.61	19.50	-5	3,122	-0.16%
2018/12/04	0	0.00	5	19.75	19.75	-5	3,114	-0.16%
2018/12/03	5	19.53	5	19.55	19.50	0	3,133	0.00%
2018/11/29	2	19.15	0	0.00	19.25	2	3,143	0.06%
2018/11/26	10	18.10	20	18.06	18.25	-10	3,046	-0.33%
2018/11/08	30	17.58	2	17.55	17.55	28	2,928	0.96%
2018/11/07	0	0.00	1	16.85	16.90	-1	2,922	-0.03%
2018/11/05	1	16.65	0	0.00	16.60	1	2,961	0.03%
2018/11/01	1	17.00	1	17.10	17.10	0	2,919	0.00%
2018/10/30	1	16.70	0	0.00	16.85	1	2,900	0.03%
2018/10/29	0	0.00	1	17.00	17.00	-1	2,891	-0.03%
2018/10/26	2	17.15	1	16.75	16.80	1	2,871	0.03%
2018/10/19	11	18.78	1	19.40	19.10	10	2,390	0.42%
2018/10/17	1	19.60	1	19.75	19.75	0	2,092	0.00%
2018/10/15	1	20.15	0	0.00	20.15	1	2,144	0.05%
2018/10/11	0	0.00	1	21.00	20.70	-1	2,114	-0.05%
2018/10/09	0	0.00	2	22.70	22.75	-2	2,001	-0.10%
2018/10/08	1	22.70	0	0.00	22.65	1	1,955	0.05%
2018/10/05	11	22.69	0	0.00	22.65	11	1,941	0.57%
2018/10/04	5	22.65	5	23.52	23.55	0	1,857	0.00%
2018/10/03	10	22.73	5	22.87	22.95	5	1,753	0.29%
2018/09/28	10	21.60	0	0.00	21.75	10	1,719	0.58%
2018/09/10	0	0.00	5	21.10	21.15	-5	1,927	-0.26%
2018/09/07	0	0.00	5.4	21.69	21.60	-5.4	1,940	-0.28%
2018/08/31	0	0.00	9	21.75	22.10	-9	1,921	-0.47%
2018/08/30	5	21.90	0	0.00	22.05	5	1,971	0.25%
2018/08/15	0	0.00	14	21.20	20.70	-14	2,314	-0.60%
2018/08/03	0	0.00	6	22.38	22.35	-6	2,404	-0.25%
2018/08/01	0	0.00	2	22.58	22.60	-2	2,491	-0.08%
2018/07/27	0	0.00	3	22.00	22.50	-3	2,474	-0.12%
2018/07/24	5	21.75	3	21.70	21.75	2	2,423	0.08%
2018/07/06	0	0.00	2	21.50	21.50	-2	2,321	-0.09%
2018/07/05	2	21.65	2	21.85	21.60	0	2,321	0.00%
2018/07/04	0	0.00	4	21.60	21.70	-4	2,303	-0.17%
2018/07/03	4	21.33	0	0.00	21.00	4	2,311	0.17%
2018/06/29	2	22.10	2	22.10	22.10	0	2,191	0.00%
2018/06/28	2	22.30	2	22.10	22.05	0	2,182	0.00%
2018/06/27	2	22.55	0	0.00	22.15	2	2,163	0.09%
2018/06/21	0	0.00	5	22.85	22.75	-5	2,208	-0.23%
2018/06/13	0	0.00	2	21.90	22.00	-2	2,147	-0.09%
2018/06/12	2	22.30	0	0.00	22.25	2	2,152	0.09%
2018/06/04	5	21.97	0	0.00	22.30	5	1,981	0.25%
2018/05/28	0	0.00	1	21.75	21.55	-1	1,878	-0.05%
2018/05/25	0	0.00	1	21.95	22.00	-1	1,843	-0.05%
2018/05/10	2	19.70	4	19.75	19.70	-2	1,775	-0.11%
2018/05/09	1	18.50	1.4	19.12	18.70	-0.4	1,711	-0.02%
2018/05/04	1	18.90	0	0.00	18.85	1	1,773	0.06%
2018/04/30	0	0.00	1	19.35	19.40	-1	1,812	-0.06%
2018/04/27	1	19.05	0	0.00	19.00	1	1,889	0.05%
2018/04/25	0	0.00	1	19.20	19.20	-1	2,034	-0.05%
2018/04/20	0	0.00	41	19.60	19.40	-41	2,372	-1.73%
2018/04/16	1	20.20	0	0.00	20.10	1	2,727	0.04%
2018/04/13	1	20.60	0	0.00	20.70	1	2,720	0.04%
2018/04/12	0	0.00	3	20.75	20.90	-3	2,769	-0.11%
2018/04/11	0	0.00	1	20.65	20.65	-1	2,793	-0.04%
2018/04/09	0	0.00	1	21.10	21.10	-1	2,984	-0.03%
2018/03/31	0	21.00	0	0.00	20.75	0	3,240	0.00%
2018/03/30	0	20.70	2	20.70	20.55	-2	3,332	-0.06%
2018/03/29	1	20.55	3	20.50	20.50	-2	3,433	-0.06%
2018/03/28	0	0.00	8	20.81	20.90	-8	3,452	-0.23%
2018/03/27	7	20.87	0.1	20.75	20.55	6.9	3,438	0.20%
2018/03/26	3	21.20	7	21.05	21.00	-4	3,407	-0.12%
2018/03/23	0	0.00	1	21.10	21.05	-1	3,400	-0.03%
2018/03/20	5	21.15	5	21.57	21.65	0	3,359	0.00%
2018/03/19	0	0.00	6	21.35	21.15	-6	3,348	-0.18%
2018/03/16	6	20.95	1	20.95	20.90	5	3,325	0.15%
2018/03/15	5	21.40	0	0.00	21.45	5	3,282	0.15%
2018/03/13	0	0.00	52	21.20	21.30	-52	3,225	-1.61%
2018/03/12	0	0.00	5	21.17	21.40	-5	3,217	-0.16%
2018/03/09	5	20.45	7	20.81	21.10	-2	3,204	-0.06%
2018/03/02	5	21.15	0	0.00	21.05	5	3,314	0.15%
2018/03/01	0	0.00	2	21.20	21.60	-2	3,366	-0.06%
2018/02/23	4	21.15	0	0.00	21.15	4	3,335	0.12%
2018/02/22	5	21.03	4	21.00	21.15	1	3,422	0.03%
2018/02/21	3	21.07	0	0.00	21.25	3	3,444	0.09%
2018/02/05	1	21.95	0	0.00	21.95	1	3,357	0.03%
2018/01/29	0	0.00	3	22.63	22.50	-3	3,250	-0.09%
2018/01/25	0	0.00	2	22.80	22.90	-2	3,301	-0.06%
2018/01/24	2	22.85	0	0.00	22.95	2	3,310	0.06%
2018/01/23	0	0.00	1	23.15	23.15	-1	3,334	-0.03%
2018/01/22	52	22.51	0	0.00	22.65	52	3,294	1.58%
2018/01/19	1	23.00	2	22.90	23.20	-1	3,279	-0.03%
2018/01/18	6	23.63	10	23.30	23.00	-4	3,253	-0.12%
2018/01/17	7	23.93	4	23.93	23.80	3	3,185	0.09%
2018/01/16	14.1	23.45	1	23.75	23.75	13.1	3,049	0.43%
2018/01/15	5	23.60	35	23.34	22.45	-30	2,889	-1.04%
2018/01/12	10	22.70	3	22.70	22.80	7	2,644	0.26%
2018/01/11	0	0.00	4	21.95	21.90	-4	2,536	-0.16%
2018/01/09	0	0.00	10	21.40	21.35	-10	2,444	-0.41%
2018/01/08	0	0.00	1	21.50	21.45	-1	2,474	-0.04%
2018/01/05	0	0.00	2	21.95	22.05	-2	2,418	-0.08%
2018/01/04	2	21.80	5	21.70	21.80	-3	2,401	-0.12%
2018/01/03	2	21.55	3	22.00	21.85	-1	2,314	-0.04%
2018/01/02	4	21.43	10	21.62	21.70	-6	2,187	-0.27%