零壹 (3029)-凱基-台北券商分點個股進出

台股 » 個股 » 零壹 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

零壹

(3029)

可現股當沖

股價
73.9
漲跌
▼0.4
漲幅
-0.54%
成交量
541張
產業
上市資訊服務類股
549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

零壹 (3029)籌碼相關－凱基-台北券商分點個股進出

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-台北券商分點個股進出
凱基-台北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
2024/04/18	29	73.83	32	73.82	73.90	-3	3,277	-0.09%
2024/04/17	57	74.31	23	73.93	74.30	34	3,274	1.04%
2024/04/16	53	72.44	114	73.62	73.10	-61	3,270	-1.87%	大賣/
2024/04/15	34	76.10	173	76.01	75.30	-139	3,252	-4.27%	大賣/鉅額交易
2024/04/12	142	77.22	129.3	77.14	77.30	12.7	3,245	0.39%	大買/大賣/
2024/04/11	288	76.06	426	75.50	75.50	-138	3,212	-4.30%	大買/大賣/鉅額交易
2024/04/10	450	77.64	111.1	77.37	78.80	338.9	3,155	10.74%	大買/大賣/鉅額交易
2024/04/09	483	75.57	138.2	76.35	75.50	344.8	3,099	11.12%	大買/大賣/鉅額交易
2024/04/08	61.1	72.10	49	71.91	72.60	12.1	3,016	0.40%
2024/04/03	7.1	72.01	52	72.45	72.00	-44.9	3,015	-1.49%
2024/04/02	58	72.85	2	72.95	73.20	56	3,008	1.86%
2024/04/01	64	72.13	5	72.18	72.10	59	3,004	1.96%
2024/03/29	21.3	72.46	36	72.29	71.80	-14.7	3,002	-0.49%
2024/03/28	38	73.00	20	73.47	72.90	18	2,990	0.60%
2024/03/27	12	72.97	3	73.10	72.80	9	2,983	0.30%
2024/03/26	37.2	73.64	157	73.18	72.80	-119.8	2,978	-4.02%	大賣/鉅額交易
2024/03/25	129	74.01	6	73.57	74.40	123	2,956	4.16%	大買/鉅額交易
2024/03/22	24	73.30	81	73.42	73.30	-57	2,947	-1.93%
2024/03/21	1,568	74.39	2,443	74.12	73.60	-875	2,924	-29.92%	大買/大賣/鉅額交易
2024/03/20	940.2	79.10	1,047	79.05	78.40	-106.8	2,842	-3.76%	大買/大賣/鉅額交易
2024/03/19	343	78.30	75	78.21	78.40	268	2,759	9.71%	大買/鉅額交易
2024/03/18	906	77.64	957	77.63	77.60	-51	2,727	-1.87%	大買/大賣/
2024/03/15	84	77.43	100	77.33	77.60	-16	2,700	-0.59%
2024/03/14	105	77.48	131	77.62	76.90	-26	2,692	-0.97%	大買/大賣/
2024/03/13	229	77.78	298	78.37	77.40	-69	2,666	-2.59%	大買/大賣/
2024/03/12	209	76.67	6.3	76.88	77.50	202.7	2,625	7.72%	大買/鉅額交易
2024/03/11	158	75.53	129	75.42	75.20	29	2,626	1.10%	大買/大賣/
2024/03/08	177	76.50	411	76.20	75.10	-234	2,619	-8.93%	大買/大賣/鉅額交易
2024/03/07	266	77.54	329.1	76.92	76.30	-63.1	2,579	-2.45%	大買/大賣/
2024/03/06	279	77.40	340.1	77.25	77.00	-61.1	2,529	-2.42%	大買/大賣/
2024/03/05	177	76.03	170.1	75.99	76.30	7	2,474	0.28%	大買/大賣/
2024/03/04	149	76.77	216.4	76.86	76.10	-67.4	2,448	-2.75%	大買/大賣/
2024/03/01	377.1	76.75	329	76.46	76.80	48.1	2,405	2.00%	大買/大賣/
2024/02/29	1,041	76.31	678.7	75.84	78.20	362.3	2,283	15.87%	大買/大賣/鉅額交易
2024/02/27	67.4	71.24	38	71.51	71.10	29.4	2,070	1.42%
2024/02/26	32	71.85	129	72.15	72.30	-97	2,071	-4.68%	大賣/
2024/02/23	259	72.68	183	72.24	72.50	76	2,062	3.68%	大買/大賣/
2024/02/22	194.5	71.32	57	71.19	71.10	137.5	2,038	6.75%	大買/鉅額交易
2024/02/21	38	71.11	27	70.90	71.10	11	2,050	0.54%
2024/02/20	71	70.88	132	70.89	70.70	-61	2,051	-2.97%	大賣/
2024/02/19	78	71.19	141	71.05	70.70	-63	2,047	-3.08%	大賣/
2024/02/16	81	72.25	85	72.48	71.40	-4	2,044	-0.20%
2024/02/15	360	72.33	61	72.56	72.90	299	2,020	14.80%	大買/鉅額交易
2024/02/05	24.1	71.88	203	71.98	71.20	-178.9	1,998	-8.95%	大賣/鉅額交易
2024/02/02	351.2	71.11	184	70.84	71.70	167.2	1,974	8.47%	大買/大賣/鉅額交易
2024/02/01	295	70.35	134	70.29	70.30	161	1,944	8.28%	大買/大賣/鉅額交易
2024/01/31	92	68.15	53	68.24	68.40	39	1,933	2.02%
2024/01/30	9	68.79	44	68.77	68.50	-35	1,947	-1.80%
2024/01/29	88	68.33	39	68.43	68.80	49	1,984	2.47%
2024/01/26	62	67.89	125	67.92	67.90	-63	2,001	-3.15%	大賣/
2024/01/25	66	68.41	241	68.74	68.00	-175	1,991	-8.79%	大賣/鉅額交易
2024/01/24	142	69.89	200	69.63	69.20	-58	1,973	-2.94%	大買/大賣/
2024/01/23	169	71.33	541	71.74	70.00	-372	1,956	-19.01%	大買/大賣/鉅額交易
2024/01/22	463	71.48	147	71.20	71.70	316	1,881	16.79%	大買/大賣/鉅額交易
2024/01/19	481	69.84	828	70.32	69.50	-347	1,825	-19.01%	大買/大賣/鉅額交易
2024/01/18	1,970	71.66	1,957	72.12	71.00	13	1,702	0.76%	大買/大賣/
2024/01/17	565	69.76	367	69.70	69.90	198	1,120	17.68%	大買/大賣/鉅額交易
2024/01/16	104	66.36	29	66.40	66.30	75	938	7.99%	大買/
2024/01/15	113	65.93	7.3	65.87	66.20	105.7	936	11.29%	大買/鉅額交易
2024/01/12	40	65.50	149	64.85	64.90	-109	944	-11.54%	大賣/鉅額交易
2024/01/11	0	0.00	14	65.52	65.50	-14	947	-1.48%
2024/01/10	5	65.22	52	65.49	65.40	-47	989	-4.75%
2024/01/09	15	66.09	123	65.94	65.40	-108	1,013	-10.66%	大賣/鉅額交易
2024/01/08	46	66.24	30.2	66.07	66.50	15.8	1,015	1.56%
2024/01/05	66	66.13	12	65.80	65.90	54	1,025	5.26%
2024/01/04	0	0.00	139	65.61	65.30	-139	1,056	-13.15%	大賣/鉅額交易
2024/01/03	109	66.03	19	65.99	66.10	90	1,090	8.26%	大買/
2024/01/02	21	65.86	18	65.83	65.80	3	1,128	0.27%
2023/12/29	25	64.94	55	64.79	65.40	-30	1,134	-2.64%
2023/12/28	60	64.97	27	64.85	64.80	33	1,132	2.91%
2023/12/27	7	64.59	33	64.68	64.60	-26	1,138	-2.28%
2023/12/26	23	64.22	24	64.36	64.50	-1	1,143	-0.09%
2023/12/25	0.2	64.40	58	64.25	64.10	-57.8	1,144	-5.05%
2023/12/22	3	64.70	55	64.45	64.30	-52	1,146	-4.53%
2023/12/21	0	0.00	112	64.32	64.30	-112	1,160	-9.65%	大賣/鉅額交易
2023/12/20	26	64.84	36	64.81	64.70	-10	1,165	-0.86%
2023/12/19	31	64.62	63	64.74	64.50	-32	1,168	-2.74%
2023/12/18	2.2	65.50	60	65.43	65.20	-57.8	1,175	-4.92%
2023/12/15	15	66.56	47	65.96	65.80	-32	1,180	-2.71%
2023/12/14	105	65.98	33	65.79	66.20	72	1,174	6.13%	大買/
2023/12/13	66	64.96	47	64.98	65.20	19	1,173	1.62%
2023/12/12	5.1	64.23	94	64.32	64.10	-88.9	1,170	-7.59%
2023/12/11	25	65.11	89	64.88	64.60	-64	1,166	-5.49%
2023/12/08	74	66.24	38	65.88	65.10	36	1,164	3.09%
2023/12/07	13	65.68	124	65.91	65.40	-111	1,169	-9.49%	大賣/鉅額交易
2023/12/06	95	67.39	156	67.61	66.60	-61	1,183	-5.16%	大賣/
2023/12/05	40	66.28	49	66.14	67.40	-9	1,172	-0.77%
2023/12/04	31	66.80	40	66.54	66.30	-9	1,168	-0.77%
2023/12/01	26	66.15	23	65.75	66.20	3	1,154	0.26%
2023/11/30	25	65.38	22	65.40	65.80	3	1,158	0.26%
2023/11/29	63	65.51	7	65.26	65.20	56	1,164	4.81%
2023/11/28	28	65.31	9	65.27	65.20	19	1,164	1.63%
2023/11/27	23	65.95	74	65.99	65.20	-51	1,167	-4.37%
2023/11/24	46	66.26	49	66.07	66.40	-3	1,169	-0.26%
2023/11/22	66	65.49	32	65.22	65.80	34	1,184	2.87%
2023/11/21	54	65.87	35	65.93	65.30	19	1,188	1.60%
2023/11/20	123	65.65	47.1	65.52	65.90	75.9	1,188	6.38%	大買/
2023/11/17	91	64.82	67	64.99	65.10	24	1,172	2.05%
2023/11/16	81	63.99	12	64.50	63.90	69	1,175	5.87%
2023/11/15	54	64.94	43	64.44	64.20	11	1,177	0.93%
2023/11/14	80	64.78	57.2	64.73	64.90	22.9	1,183	1.93%
2023/11/13	91	65.21	34.3	65.03	65.10	56.7	1,193	4.75%
2023/11/10	106.2	64.26	57.4	64.58	64.30	48.8	1,204	4.05%	大買/
2023/11/09	180	65.35	61.1	65.51	65.20	118.9	1,214	9.79%	大買/鉅額交易
2023/11/08	245	65.50	27.3	65.58	65.60	217.7	1,248	17.44%	大買/鉅額交易
2023/11/07	130	64.90	43	64.91	64.90	87	1,237	7.03%	大買/
2023/11/06	119	64.59	34	64.61	64.30	85	1,268	6.70%	大買/
2023/11/03	129	63.13	28	63.00	63.00	101	1,280	7.89%	大買/鉅額交易
2023/11/02	49.1	61.60	5	61.56	61.60	44.1	1,400	3.14%
2023/11/01	49.1	60.47	13	60.68	60.80	36.1	1,497	2.41%
2023/10/31	38	61.00	38	60.94	60.50	0	1,618	0.00%
2023/10/30	55.2	62.26	28	62.32	62.00	27.2	1,712	1.59%
2023/10/27	139	62.62	28	62.06	62.00	111	1,911	5.81%	大買/鉅額交易
2023/10/26	23	61.14	30	61.13	60.80	-7	2,431	-0.29%
2023/10/25	61	61.80	15	62.01	61.90	46	2,640	1.74%
2023/10/24	46	60.63	18	60.77	61.40	28	3,050	0.92%
2023/10/23	29	60.21	37	60.23	60.10	-8	3,503	-0.23%
2023/10/20	41	60.12	134	60.13	60.20	-93	3,554	-2.62%	大賣/
2023/10/19	46.3	60.74	49	60.98	60.80	-2.8	3,565	-0.08%
2023/10/18	46	61.60	202	61.89	61.50	-156	3,569	-4.37%	大賣/鉅額交易
2023/10/17	74	63.44	140	64.49	62.90	-66	3,542	-1.86%	大賣/
2023/10/16	23	64.94	52	64.97	65.40	-29	3,533	-0.82%
2023/10/13	65	65.43	21	65.28	65.10	44	3,554	1.24%
2023/10/12	262	65.18	101	65.19	65.50	161	3,563	4.52%	大買/大賣/鉅額交易
2023/10/11	209	64.56	46	64.66	64.30	163	3,580	4.55%	大買/鉅額交易
2023/10/06	160	63.80	59	63.92	64.10	101	3,560	2.84%	大買/鉅額交易
2023/10/05	142	62.50	21	62.52	62.70	121	3,523	3.43%	大買/鉅額交易
2023/10/04	7.1	61.36	37	61.42	61.40	-29.9	3,522	-0.85%
2023/10/03	27	62.27	27	62.33	62.20	0	3,556	0.00%
2023/10/02	108	62.01	8	62.05	62.00	100	3,588	2.79%	大買/
2023/09/28	59	61.73	9	61.77	61.90	50	3,602	1.39%
2023/09/27	13	61.44	16	61.59	61.50	-3	3,621	-0.08%
2023/09/26	107	61.52	55	61.46	61.50	52	3,687	1.41%	大買/
2023/09/25	62	60.91	21	60.88	61.20	41	3,712	1.10%
2023/09/22	24	60.01	48	59.80	60.50	-24	3,718	-0.65%
2023/09/21	31	59.62	57	59.77	59.80	-26	3,736	-0.70%
2023/09/20	64	60.26	57	60.14	60.20	7	3,742	0.19%
2023/09/19	12	60.33	28	60.33	60.50	-16	3,766	-0.42%
2023/09/18	27	60.18	47	60.61	60.10	-20	3,787	-0.53%
2023/09/15	14.1	61.09	27	61.30	60.90	-13	3,794	-0.34%
2023/09/14	61	60.83	15	60.94	61.00	46	3,821	1.20%
2023/09/13	38	60.08	78	60.20	60.00	-40	3,846	-1.04%
2023/09/12	111.2	60.02	107	60.11	60.00	4.2	3,869	0.11%	大買/大賣/
2023/09/11	53.2	60.76	124	60.86	60.20	-70.8	3,955	-1.79%	大賣/
2023/09/08	137	62.62	70	62.67	62.50	67	3,969	1.69%	大買/
2023/09/07	36	61.67	24	61.99	61.70	12	3,977	0.30%
2023/09/06	54.2	61.30	7	61.20	61.30	47.2	4,005	1.18%
2023/09/05	103.1	61.33	19.2	61.28	61.30	83.9	4,028	2.08%	大買/
2023/09/04	89	60.78	34	60.38	61.00	55	4,112	1.34%
2023/09/01	11	60.31	91	60.67	60.30	-80	4,159	-1.92%
2023/08/31	103	60.53	34	60.24	60.60	69	4,211	1.64%	大買/
2023/08/30	104.1	60.22	54	60.28	60.20	50.1	4,262	1.18%	大買/
2023/08/29	53.3	59.48	41	59.56	59.60	12.3	4,353	0.28%
2023/08/28	100.2	59.54	292	59.74	59.20	-191.8	4,444	-4.32%	大賣/鉅額交易
2023/08/25	63	61.05	111	60.92	60.60	-48	4,489	-1.07%	大賣/
2023/08/24	46	61.79	51	61.77	61.20	-5	4,619	-0.11%
2023/08/23	81	61.50	146	61.45	61.50	-65	4,806	-1.35%	大賣/
2023/08/22	103.2	61.81	110	62.15	61.40	-6.8	5,130	-0.13%	大買/大賣/
2023/08/21	142	61.82	66	61.97	61.90	76	5,332	1.43%	大買/
2023/08/18	106.2	61.94	273	62.19	61.10	-166.8	5,417	-3.08%	大買/大賣/鉅額交易
2023/08/17	236	62.19	138	61.67	62.90	98	5,479	1.79%	大買/大賣/
2023/08/16	311	60.94	327	60.27	61.30	-16	5,567	-0.29%	大買/大賣/
2023/08/15	179	61.58	112	61.55	61.30	67	6,233	1.07%	大買/大賣/
2023/08/14	381	61.53	354	61.97	60.80	27	6,371	0.42%	大買/大賣/
2023/08/11	126	64.14	221.1	64.90	63.80	-95.1	6,468	-1.47%	大買/大賣/
2023/08/10	329.1	65.14	371	65.29	64.60	-42	6,501	-0.65%	大買/大賣/
2023/08/09	284.1	66.98	393	67.64	66.70	-108.9	6,528	-1.67%	大買/大賣/鉅額交易
2023/08/08	737	68.66	1,078	68.96	68.40	-341	6,605	-5.16%	大買/大賣/鉅額交易
2023/08/07	665	68.81	719	68.65	69.80	-54	6,554	-0.82%	大買/大賣/
2023/08/04	971	67.59	548	66.81	68.50	423	6,504	6.50%	大買/大賣/鉅額交易
2023/08/02	687	65.37	411	65.94	64.90	276	6,621	4.17%	大買/大賣/鉅額交易
2023/08/01	1,115	67.38	1,320	68.10	66.90	-205	6,838	-3.00%	大買/大賣/鉅額交易
2023/07/31	2,164	69.15	1,770.3	69.52	68.10	393.7	6,801	5.79%	大買/大賣/鉅額交易
2023/07/28	883	66.10	1,397.3	66.49	66.30	-514.3	6,408	-8.02%	大買/大賣/鉅額交易
2023/07/27	2,129	66.59	2,282	66.01	68.00	-153	6,384	-2.40%	大買/大賣/鉅額交易
2023/07/26	2,391.3	65.14	2,457.2	64.95	64.40	-65.9	6,578	-1.00%	大買/大賣/
2023/07/25	386	61.71	307	61.66	62.40	79	6,336	1.25%	大買/大賣/
2023/07/24	182	60.69	278	60.86	60.60	-96	6,343	-1.51%	大買/大賣/
2023/07/21	193	59.96	218	59.67	60.50	-25	6,438	-0.39%	大買/大賣/
2023/07/20	288	60.25	40	59.53	60.40	248	6,527	3.80%	大買/鉅額交易
2023/07/19	57	59.54	149	59.94	59.10	-92	6,636	-1.39%	大賣/
2023/07/18	100	61.36	306.3	60.83	60.00	-206.3	6,736	-3.06%	大賣/鉅額交易
2023/07/17	168.1	62.13	80	62.05	61.90	88.1	6,892	1.28%	大買/
2023/07/14	169.2	61.77	78.2	61.75	61.80	91	6,972	1.31%	大買/
2023/07/13	184	59.76	92	59.62	59.50	92	7,088	1.30%	大買/
2023/07/12	123	59.00	115	58.97	59.30	8	7,475	0.11%	大買/大賣/
2023/07/11	47	59.08	74	59.16	58.70	-27	7,639	-0.35%
2023/07/10	110	58.63	218	58.89	58.50	-108	7,701	-1.40%	大買/大賣/鉅額交易
2023/07/07	174.3	59.92	275	60.32	59.60	-100.7	7,744	-1.30%	大買/大賣/
2023/07/06	44.1	62.06	71	61.61	61.30	-26.9	7,910	-0.34%
2023/07/05	106	62.89	32.1	62.96	62.20	73.9	8,089	0.91%	大買/
2023/07/04	423	63.51	316.1	63.05	63.30	106.9	8,085	1.32%	大買/大賣/鉅額交易
2023/07/03	210	62.53	147	62.60	63.00	63	8,054	0.78%	大買/大賣/
2023/06/30	190	61.45	73	61.24	61.60	117	8,062	1.45%	大買/鉅額交易
2023/06/29	274	60.99	55	60.95	61.30	219	8,081	2.71%	大買/鉅額交易
2023/06/28	63	60.45	128	61.13	60.20	-65	8,088	-0.80%	大賣/
2023/06/27	63	60.70	249	60.65	60.30	-186	8,140	-2.28%	大賣/鉅額交易
2023/06/26	17	61.68	188	61.91	61.50	-171	8,182	-2.09%	大賣/鉅額交易
2023/06/21	268	62.85	33	62.88	62.80	235	8,282	2.84%	大買/鉅額交易
2023/06/20	95	62.84	179	63.27	62.60	-84	8,346	-1.01%	大賣/
2023/06/19	183.1	63.26	81	62.72	63.10	102.1	8,460	1.21%	大買/鉅額交易
2023/06/16	158	62.69	98	62.61	62.50	60	8,794	0.68%	大買/
2023/06/15	540.1	63.59	318.2	63.24	63.00	221.9	9,082	2.44%	大買/大賣/鉅額交易
2023/06/14	177	62.67	259	62.60	62.40	-82	9,126	-0.90%	大買/大賣/
2023/06/13	233	62.00	75	62.01	61.90	158	9,161	1.72%	大買/鉅額交易
2023/06/12	145	61.44	56	61.85	61.20	89	9,191	0.97%	大買/
2023/06/09	252	62.38	103	62.51	62.10	149	9,230	1.61%	大買/大賣/鉅額交易
2023/06/08	310.3	62.37	628	62.83	62.00	-317.7	9,368	-3.39%	大買/大賣/鉅額交易
2023/06/07	246	64.16	219	64.25	64.00	27	9,386	0.29%	大買/大賣/
2023/06/06	194	64.54	302	64.88	64.30	-108	9,529	-1.13%	大買/大賣/鉅額交易
2023/06/05	221	65.62	142	66.30	65.40	79	9,763	0.81%	大買/大賣/
2023/06/02	293	66.61	291	66.14	66.10	2	10,012	0.02%	大買/大賣/
2023/06/01	415	64.11	591	64.14	65.60	-176	10,007	-1.76%	大買/大賣/鉅額交易
2023/05/31	194	65.64	150	65.82	65.00	44	10,015	0.44%	大買/大賣/
2023/05/30	546	66.56	847	67.09	66.20	-301	9,969	-3.02%	大買/大賣/鉅額交易
2023/05/29	859	67.27	632	67.37	67.30	227	9,929	2.29%	大買/大賣/鉅額交易
2023/05/26	1,385	66.09	1,213	66.22	65.60	172	9,777	1.76%	大買/大賣/鉅額交易
2023/05/25	532	64.51	447	64.64	64.20	85	9,520	0.89%	大買/大賣/
2023/05/24	413	63.19	641	63.41	62.90	-228	9,429	-2.42%	大買/大賣/鉅額交易
2023/05/23	223	62.55	326	62.68	62.70	-103	9,358	-1.10%	大買/大賣/鉅額交易
2023/05/22	493	62.19	447	62.31	63.10	46	9,310	0.49%	大買/大賣/
2023/05/19	1,619	65.51	1,930	67.25	62.30	-311	9,216	-3.37%	大買/大賣/鉅額交易
2023/05/18	127	66.26	221.2	66.57	68.50	-94.2	8,551	-1.10%	大買/大賣/
2023/05/17	422	61.91	176	62.04	62.30	246	8,429	2.92%	大買/大賣/鉅額交易
2023/05/16	238	61.17	144	61.02	60.90	94	8,386	1.12%	大買/大賣/
2023/05/15	300	60.78	526	60.90	60.80	-226	8,444	-2.68%	大買/大賣/鉅額交易
2023/05/12	860	60.89	369	60.68	61.20	491	8,427	5.83%	大買/大賣/鉅額交易
2023/05/11	285	59.10	313	59.61	59.60	-28	8,352	-0.34%	大買/大賣/
2023/05/10	342	59.85	153	59.90	59.90	189	8,277	2.28%	大買/大賣/鉅額交易
2023/05/09	549	60.14	854	61.03	59.90	-305	8,245	-3.70%	大買/大賣/鉅額交易
2023/05/08	1,272	61.96	1,184	62.07	62.30	88	8,010	1.10%	大買/大賣/
2023/05/05	640	59.95	1,043	60.50	60.20	-403	7,686	-5.24%	大買/大賣/鉅額交易
2023/05/04	372	59.94	512	60.37	59.60	-140	7,521	-1.86%	大買/大賣/鉅額交易
2023/05/03	384	59.81	718	60.11	59.50	-334	7,373	-4.53%	大買/大賣/鉅額交易
2023/05/02	2,225	61.41	1,957.1	61.47	61.10	267.9	7,183	3.73%	大買/大賣/鉅額交易
2023/04/28	624	58.36	334	58.22	58.30	290	6,574	4.41%	大買/大賣/鉅額交易
2023/04/27	187	56.29	281	56.13	55.80	-94	6,356	-1.48%	大買/大賣/
2023/04/26	545	55.40	390	55.77	55.40	155	6,290	2.46%	大買/大賣/鉅額交易
2023/04/25	540	56.24	654.1	56.89	55.80	-114.1	6,168	-1.85%	大買/大賣/鉅額交易
2023/04/24	738	57.43	488	57.47	57.60	250	6,060	4.13%	大買/大賣/鉅額交易
2023/04/21	590	55.71	439	56.15	56.00	151	5,933	2.54%	大買/大賣/鉅額交易
2023/04/20	621	57.90	974	58.55	56.80	-353	5,815	-6.07%	大買/大賣/鉅額交易
2023/04/19	416.1	58.24	300	58.22	57.20	116.1	5,624	2.06%	大買/大賣/鉅額交易
2023/04/18	166.1	57.84	614	58.70	57.30	-447.9	5,512	-8.13%	大買/大賣/鉅額交易
2023/04/17	1,262.1	59.61	825	59.94	59.60	437.1	5,343	8.18%	大買/大賣/鉅額交易
2023/04/14	300	56.63	288	56.71	56.60	12	4,930	0.24%	大買/大賣/
2023/04/13	217	55.01	393	55.20	55.00	-176	4,749	-3.71%	大買/大賣/鉅額交易
2023/04/12	239	56.01	214.1	55.89	56.00	24.9	4,671	0.53%	大買/大賣/
2023/04/11	408	56.85	1,022	56.66	56.90	-614	4,589	-13.38%	大買/大賣/鉅額交易
2023/04/10	654.1	57.24	638	57.32	59.00	16.1	4,381	0.37%	大買/大賣/
2023/04/07	65	54.99	185	55.06	55.00	-120	4,178	-2.87%	大賣/鉅額交易
2023/04/06	331	54.21	220	54.08	54.50	111	4,154	2.67%	大買/大賣/鉅額交易
2023/03/31	299	54.94	190	55.03	55.10	109	4,113	2.65%	大買/大賣/鉅額交易
2023/03/30	283	55.59	93	55.95	55.30	190	4,063	4.68%	大買/鉅額交易
2023/03/29	152	55.52	24	56.18	55.60	128	4,028	3.18%	大買/鉅額交易
2023/03/28	384	55.61	100	55.78	55.60	284	3,997	7.10%	大買/鉅額交易
2023/03/27	126	57.11	125	57.38	56.10	1	3,923	0.03%	大買/大賣/
2023/03/24	87	57.85	89	58.14	57.00	-2	3,848	-0.05%
2023/03/23	41	56.11	67	56.22	57.00	-26	3,720	-0.70%
2023/03/22	224	56.35	240.3	56.58	56.20	-16.3	3,636	-0.45%	大買/大賣/
2023/03/21	688	56.97	832	57.13	56.70	-144	3,487	-4.13%	大買/大賣/鉅額交易
2023/03/20	1,128.1	55.66	1,354	55.74	56.00	-225.9	3,121	-7.24%	大買/大賣/鉅額交易
2023/03/17	1,046	52.21	590	52.75	52.60	456	2,802	16.27%	大買/大賣/鉅額交易
2023/03/16	444	54.09	479	54.50	54.50	-35	2,649	-1.32%	大買/大賣/
2023/03/15	453	55.03	600	55.08	55.00	-147	2,566	-5.73%	大買/大賣/鉅額交易
2023/03/14	178	55.35	197	56.11	54.80	-19	2,499	-0.76%	大買/大賣/
2023/03/13	401	55.50	409	55.21	56.20	-8	2,418	-0.33%	大買/大賣/
2023/03/10	515	54.61	279.2	54.66	54.60	235.9	2,246	10.50%	大買/大賣/鉅額交易
2023/03/09	413.1	56.66	500.1	57.11	56.30	-87	2,138	-4.07%	大買/大賣/
2023/03/08	503	56.28	843.1	56.51	57.40	-340.1	1,935	-17.57%	大買/大賣/鉅額交易
2023/03/07	1,176.1	54.90	1,029.2	54.83	55.10	146.9	1,641	8.95%	大買/大賣/鉅額交易
2023/03/06	243	51.83	446	51.68	51.50	-203	1,333	-15.23%	大買/大賣/鉅額交易
2023/03/03	429.1	50.43	394.4	50.58	50.50	34.7	1,234	2.81%	大買/大賣/
2023/03/02	48.2	49.30	165	49.45	49.55	-116.8	1,127	-10.36%	大賣/鉅額交易
2023/03/01	241.2	49.44	339	49.65	49.60	-97.8	1,091	-8.96%	大買/大賣/
2023/02/24	143.2	48.63	124	48.75	48.65	19.2	988	1.94%	大買/大賣/
2023/02/23	182.2	48.49	203	48.70	48.40	-20.8	934	-2.23%	大買/大賣/
2023/02/22	328	48.51	248	48.51	48.80	80	856	9.34%	大買/大賣/
2023/02/21	27	47.03	39	47.44	47.30	-12	729	-1.64%
2023/02/20	127	47.59	115	47.52	47.60	12	706	1.70%	大買/大賣/
2023/02/17	37	47.00	46	47.02	47.00	-9	668	-1.35%
2023/02/16	66	47.22	37	47.32	47.40	29	651	4.45%
2023/02/15	233	46.92	44	47.40	47.45	189	622	30.34%	大買/鉅額交易
2023/02/14	140	47.78	180	47.99	47.35	-40	582	-6.86%	大買/大賣/
2023/02/13	12	47.28	7	47.53	47.70	5	474	1.05%
2023/02/10	15	46.30	7	46.33	46.00	8	355	2.25%
2023/02/09	28	45.85	1.2	45.59	45.65	26.8	293	9.13%
2023/02/08	16	44.75	1	45.00	44.95	15	239	6.27%
2023/02/07	35.2	44.02	0	0.00	44.05	35.2	216	16.28%
2023/02/06	19	42.94	0	0.00	43.40	19	196	9.66%
2023/02/03	9.1	42.57	0	0.00	42.60	9.1	187	4.87%
2023/02/02	14	42.65	0	0.00	42.60	14	185	7.55%
2023/02/01	20	42.07	0	0.00	42.45	20	179	11.12%
2023/01/31	23	41.77	0	0.00	41.85	23	176	13.04%
2023/01/30	1	41.55	0	0.00	41.70	1	174	0.57%
2023/01/17	3	41.17	1	41.35	41.30	2	170	1.17%
2023/01/16	9	40.84	0	0.00	41.15	9	170	5.27%
2023/01/13	1	41.30	0	0.00	40.90	1	171	0.58%
2023/01/12	0	0.00	1	41.50	41.20	-1	191	-0.52%
2023/01/09	1	41.40	0	0.00	41.40	1	190	0.53%
2023/01/05	4	40.81	1	40.40	40.80	3	190	1.57%
2023/01/04	1	40.30	1	40.30	40.15	0	188	0.00%
2023/01/03	0	0.00	2	39.95	40.10	-2	192	-1.04%
2022/12/30	2	40.10	0	0.00	40.15	2	194	1.03%
2022/12/29	2	39.75	0	0.00	39.70	2	194	1.03%
2022/12/23	1	40.25	0	0.00	40.25	1	197	0.51%
2022/12/22	1	40.25	0	0.00	40.25	1	199	0.50%
2022/12/21	4	40.21	0	0.00	40.35	4	204	1.96%
2022/12/20	4	40.38	0	0.00	40.00	4	205	1.95%
2022/12/19	7	40.38	0	0.00	40.45	7	210	3.32%
2022/12/16	3	40.52	1	40.50	40.55	2	213	0.94%
2022/12/14	0	0.00	2	40.75	40.95	-2	214	-0.93%
2022/12/13	1	41.00	0	0.00	40.85	1	215	0.46%
2022/12/12	13	40.57	0	0.00	40.80	13	215	6.04%
2022/12/09	3	40.00	0	0.00	40.10	3	212	1.41%
2022/12/08	21	40.12	2	40.08	40.05	19	212	8.95%
2022/12/07	3	39.87	1	39.95	39.95	2	213	0.94%
2022/12/06	1	40.05	16	40.22	40.05	-15	214	-7.00%
2022/12/05	9	40.47	1	40.55	40.55	8	215	3.72%
2022/12/02	3	40.45	0	0.00	40.40	3	219	1.36%
2022/12/01	44	40.33	11	40.55	40.60	33	224	14.70%
2022/11/30	13	39.98	0	0.00	39.95	13	223	5.82%
2022/11/29	9	39.86	0	0.00	39.95	9	226	3.97%
2022/11/28	18	39.70	0	0.00	39.85	18	229	7.85%
2022/11/25	8	39.93	14	39.95	39.90	-6	231	-2.59%
2022/11/24	13	39.92	6	40.02	40.10	7	231	3.03%
2022/11/23	18	39.69	0	0.00	39.60	18	230	7.80%
2022/11/22	17	39.39	2	39.43	39.55	15	235	6.37%
2022/11/21	15	39.17	2	39.25	39.25	13	244	5.32%
2022/11/18	36	38.99	5	39.09	39.00	31	248	12.49%
2022/11/17	44	39.15	0	0.00	39.10	44	253	17.33%
2022/11/16	24	39.03	10	38.98	38.95	14	254	5.49%
2022/11/15	24	39.10	9	39.04	39.15	15	253	5.93%
2022/11/14	34	39.07	0	0.00	39.05	34	253	13.39%
2022/11/11	4	39.00	10	39.27	39.00	-6	254	-2.36%
2022/11/10	28	38.95	4	38.96	38.95	24	256	9.35%
2022/11/09	27	38.86	0	0.00	38.80	27	258	10.45%
2022/11/08	10	38.80	3	38.77	38.80	7	258	2.70%
2022/11/07	3	38.80	4	38.55	38.80	-1	258	-0.39%
2022/11/04	35	38.55	0	0.00	38.80	35	259	13.50%
2022/11/03	27	38.32	2	38.38	38.40	25	261	9.55%
2022/11/02	10	38.30	18	38.60	38.50	-8	270	-2.96%
2022/11/01	15	38.49	0	0.00	38.40	15	286	5.24%
2022/10/31	1	38.45	0	0.00	38.45	1	294	0.34%
2022/10/28	2	37.85	26	37.98	37.85	-24	308	-7.77%
2022/10/27	19	38.02	10	37.94	37.90	9	311	2.89%
2022/10/26	6	37.23	31	37.30	37.40	-25	312	-8.00%
2022/10/25	4	37.60	37	37.58	37.50	-33	321	-10.26%
2022/10/24	5	37.93	26	38.08	37.85	-21	324	-6.47%
2022/10/21	7	38.03	28	37.68	37.95	-21	328	-6.39%
2022/10/20	87	37.17	21	37.23	38.25	66	329	20.02%
2022/10/19	8	38.50	11	38.44	38.45	-3	309	-0.97%
2022/10/18	10	38.06	27	38.16	38.50	-17	309	-5.50%
2022/10/17	13	37.58	19	37.54	38.35	-6	309	-1.94%
2022/10/14	27	38.26	1	38.35	38.35	26	309	8.41%
2022/10/13	0	0.00	9	37.74	37.90	-9	310	-2.90%
2022/10/12	1	38.15	22	37.79	38.15	-21	305	-6.87%
2022/10/11	14	37.95	12	38.00	38.05	2	307	0.65%
2022/10/07	2	38.80	13	38.99	38.80	-11	306	-3.59%
2022/10/06	3	39.13	3	39.15	39.15	0	308	0.00%
2022/10/05	5	39.50	2	39.55	39.40	3	310	0.97%
2022/10/04	8	39.19	27	39.23	39.10	-19	311	-6.11%
2022/10/03	0	0.00	13	38.86	38.95	-13	309	-4.20%
2022/09/30	15	38.40	4	38.56	38.95	11	311	3.53%
2022/09/29	4	38.89	1	39.00	39.00	3	313	0.96%
2022/09/28	24	38.98	47	38.97	38.65	-23	316	-7.27%
2022/09/27	8	39.30	13	39.38	39.45	-5	315	-1.58%
2022/09/26	31	39.61	80	39.67	39.50	-49	317	-15.43%
2022/09/23	10	40.31	42	40.50	40.25	-32	321	-9.97%
2022/09/22	4	40.45	15	40.50	40.75	-11	323	-3.40%
2022/09/21	15	40.73	25	40.73	40.55	-10	323	-3.09%
2022/09/20	19	41.01	33	40.93	40.95	-14	322	-4.33%
2022/09/19	1	40.90	21	41.05	40.90	-20	324	-6.17%
2022/09/16	5	41.36	28	41.49	41.30	-23	324	-7.09%
2022/09/15	10	41.76	5	41.91	41.75	5	325	1.54%
2022/09/14	6	41.37	15	41.50	41.50	-9	327	-2.75%
2022/09/13	1	42.20	5	42.31	41.85	-4	327	-1.22%
2022/09/12	0	0.00	41	42.27	42.00	-41	333	-12.28%
2022/09/08	60	41.85	16	41.99	42.05	44	333	13.18%
2022/09/07	23	41.04	2	41.15	40.85	21	329	6.37%
2022/09/06	5	40.84	22	40.98	40.60	-17	325	-5.22%
2022/09/05	1	41.60	44	41.44	41.60	-43	322	-13.33%
2022/09/02	10	41.23	18	41.62	41.10	-8	320	-2.49%
2022/09/01	2	41.83	8	42.14	41.60	-6	319	-1.88%
2022/08/31	6	42.08	0	0.00	42.20	6	318	1.89%
2022/08/30	0	0.00	1	42.00	42.00	-1	319	-0.31%
2022/08/29	4	41.73	29	41.72	41.80	-25	319	-7.82%
2022/08/26	64	42.45	27	42.20	42.55	37	313	11.80%
2022/08/25	48	42.02	10	42.01	42.05	38	304	12.49%
2022/08/24	19	41.94	28.2	41.96	41.80	-9.2	302	-3.02%
2022/08/23	17	41.21	17	41.19	41.05	0	296	0.00%
2022/08/22	13	41.45	1	41.45	41.30	12	295	4.06%
2022/08/19	6	41.55	4	41.68	41.60	2	294	0.68%
2022/08/18	34	41.63	4.3	41.60	41.70	29.7	293	10.13%
2022/08/17	3	41.35	6	41.55	41.35	-3	292	-1.03%
2022/08/16	6	41.83	14	41.77	41.75	-8	289	-2.76%
2022/08/15	6	41.65	39	41.70	41.60	-33	287	-11.49%
2022/08/12	0	0.00	8	41.69	41.45	-8	284	-2.81%
2022/08/11	9	41.74	25	41.52	41.45	-16	284	-5.61%
2022/08/10	45	41.57	11	41.63	41.40	34	283	11.99%
2022/08/09	23	41.77	56	41.87	41.60	-33	279	-11.81%
2022/08/08	86	41.62	45	41.80	41.60	41	270	15.14%
2022/08/05	13	40.42	17	40.49	40.70	-4	255	-1.56%
2022/08/04	31	40.21	26	40.18	40.60	5	252	1.98%
2022/08/03	1	39.10	8	39.13	39.15	-7	237	-2.95%
2022/08/02	7	39.15	6	39.23	39.15	1	237	0.42%
2022/08/01	48	39.24	12	39.21	39.15	36	237	15.15%
2022/07/29	21	39.04	4	39.21	39.20	17	230	7.38%
2022/07/28	12	38.95	14	38.99	38.90	-2	229	-0.87%
2022/07/27	1	38.95	4.3	39.15	38.95	-3.3	225	-1.46%
2022/07/26	0	0.00	17	39.44	39.40	-17	226	-7.51%
2022/07/25	2	39.70	9	39.68	39.70	-7	228	-3.07%
2022/07/22	0	0.00	9	39.76	39.80	-9	230	-3.91%
2022/07/21	25	39.34	1	39.35	39.50	24	236	10.13%
2022/07/20	7	39.21	15	39.70	39.15	-8	240	-3.33%
2022/07/19	2	39.05	0	0.00	39.15	2	244	0.82%
2022/07/18	54	39.03	0	0.00	39.30	54	246	21.87%
2022/07/15	27	38.50	10	38.53	38.60	17	246	6.90%
2022/07/14	27	38.55	3	38.52	38.40	24	246	9.74%
2022/07/13	4	38.35	18	38.60	38.55	-14	245	-5.70%
2022/07/12	13	38.29	6	38.32	38.20	7	244	2.86%
2022/07/11	5	38.99	7	39.00	39.00	-2	249	-0.80%
2022/07/08	8	38.99	43	39.02	39.10	-35	251	-13.90%
2022/07/07	30	37.94	12	37.71	38.45	18	252	7.12%
2022/07/06	5	37.27	28	37.68	37.30	-23	254	-9.02%
2022/07/05	44	38.09	8	38.09	37.95	36	263	13.65%
2022/07/04	36.3	37.78	16	37.84	37.80	20.3	259	7.79%
2022/07/01	34	37.96	30	38.42	37.55	4	264	1.51%
2022/06/30	6	38.90	8	38.96	38.90	-2	259	-0.77%
2022/06/29	4	39.40	10	39.60	39.65	-6	258	-2.32%
2022/06/28	7	39.81	4	39.90	39.80	3	265	1.13%
2022/06/27	4	39.95	0	0.00	39.95	4	271	1.47%
2022/06/24	5	39.83	8	40.00	39.70	-3	274	-1.09%
2022/06/23	15	39.27	7	39.29	39.40	8	278	2.87%
2022/06/22	5	39.42	35	39.57	39.40	-30	287	-10.44%
2022/06/21	7	39.81	2	39.75	39.95	5	293	1.70%
2022/06/20	20	39.77	75	39.88	39.55	-55	302	-18.16%
2022/06/17	24	40.19	7	40.21	40.20	17	302	5.62%
2022/06/16	2	40.60	16	41.17	40.60	-14	306	-4.57%
2022/06/15	11	41.16	14.3	41.12	41.15	-3.3	314	-1.04%
2022/06/14	14	40.74	33	40.74	40.85	-19	329	-5.77%
2022/06/13	1	40.90	1	40.90	40.90	0	402	0.00%
2022/06/10	1	41.30	0	0.00	41.30	1	444	0.23%
2022/06/09	2	41.40	0	0.00	41.40	2	483	0.41%
2022/06/08	2	41.45	0	0.00	41.45	2	506	0.39%
2022/06/07	1	41.50	6	41.61	41.50	-5	541	-0.92%
2022/06/06	1	41.65	17	41.71	41.65	-16	577	-2.77%
2022/06/02	1	41.80	16	41.92	41.80	-15	602	-2.49%
2022/06/01	2	42.00	10	41.82	42.00	-8	638	-1.25%
2022/05/31	6	41.48	6	41.40	41.65	0	664	0.00%
2022/05/30	2	41.55	10	41.62	41.55	-8	698	-1.15%
2022/05/27	2	41.35	12	41.40	41.35	-10	726	-1.38%
2022/05/26	2	41.40	9	41.37	41.40	-7	769	-0.91%
2022/05/25	3	41.27	5	41.35	41.30	-2	844	-0.24%
2022/05/24	8	41.16	2	41.80	41.30	6	945	0.63%
2022/05/23	0	0.00	22	41.77	41.80	-22	949	-2.32%
2022/05/20	0	0.00	16	41.60	41.80	-16	955	-1.67%
2022/05/19	2	41.35	12	41.37	41.35	-10	960	-1.04%
2022/05/18	11	41.96	13	41.89	42.00	-2	962	-0.21%
2022/05/17	23	41.39	1	41.20	41.60	22	965	2.28%
2022/05/16	10	40.96	5	41.16	41.00	5	969	0.52%
2022/05/13	35	40.61	2	40.83	40.85	33	970	3.40%
2022/05/12	18	40.94	74	41.07	40.55	-56	973	-5.75%
2022/05/11	6	41.62	50	41.43	41.35	-44	970	-4.53%
2022/05/10	45	41.30	26	41.48	41.90	19	977	1.94%
2022/05/09	8	41.72	44	41.77	41.65	-36	979	-3.68%
2022/05/06	11	41.90	31	41.91	42.30	-20	989	-2.02%
2022/05/05	5	42.29	68	42.32	42.30	-63	992	-6.35%
2022/05/04	13	41.64	14	41.69	41.90	-1	993	-0.10%
2022/05/03	15	41.49	35	41.72	41.35	-20	996	-2.01%
2022/04/29	3	41.67	24	41.89	41.65	-21	998	-2.10%
2022/04/28	13	41.60	14	41.57	41.55	-1	1,000	-0.10%
2022/04/27	14	41.23	52	41.36	41.25	-38	1,001	-3.79%
2022/04/26	11	42.22	21	42.15	42.10	-10	996	-1.00%
2022/04/25	16	42.16	41	42.37	42.10	-25	1,003	-2.49%
2022/04/22	7	42.94	35	42.94	42.90	-28	1,001	-2.80%
2022/04/21	6	43.14	50	43.23	43.15	-44	1,003	-4.38%
2022/04/20	8	42.93	27	43.07	42.90	-19	1,004	-1.89%
2022/04/19	6	43.06	17	43.05	43.05	-11	1,005	-1.09%
2022/04/18	4	42.75	32	42.89	42.75	-28	1,010	-2.77%
2022/04/15	5	42.95	40	43.00	42.95	-35	1,014	-3.45%
2022/04/14	6	43.13	38	43.21	43.10	-32	1,015	-3.15%
2022/04/13	6	43.30	52	43.37	43.30	-46	1,016	-4.53%
2022/04/12	9	43.00	41	43.07	43.10	-32	1,017	-3.14%
2022/04/11	25	43.38	69	43.73	43.20	-44	1,018	-4.32%
2022/04/08	3	44.25	10	44.39	44.25	-7	1,014	-0.69%
2022/04/07	11	44.15	106	44.45	44.15	-95	1,022	-9.29%	大賣/
2022/04/06	0	0.00	51	44.78	45.00	-51	1,026	-4.97%
2022/04/01	6	44.60	29	44.69	44.60	-23	1,031	-2.23%
2022/03/31	1	44.55	58	44.66	44.55	-57	1,036	-5.50%
2022/03/30	0	0.00	10	44.89	44.85	-10	1,049	-0.95%
2022/03/29	1	45.35	38	45.02	44.85	-37	1,047	-3.54%
2022/03/28	1	45.00	0	0.00	45.40	1	1,048	0.10%
2022/03/25	36	45.25	4	45.50	45.50	32	1,043	3.07%
2022/03/24	28	44.91	10	44.93	44.90	18	1,038	1.73%
2022/03/23	39	44.80	14	44.93	44.85	25	1,039	2.40%
2022/03/22	15.2	44.92	33	44.86	44.95	-17.8	1,036	-1.72%
2022/03/21	5	45.15	63	45.32	45.15	-58	1,033	-5.61%
2022/03/18	25	44.88	67	44.87	45.10	-42	1,037	-4.05%
2022/03/17	31	44.68	44	44.81	44.85	-13	1,039	-1.25%
2022/03/16	1,548	45.75	473.9	44.44	44.10	1,074.1	1,030	104.22%	大買/大賣/鉅額交易
2022/03/15	67	48.80	395	48.86	48.80	-328	967	-33.91%	大賣/鉅額交易
2022/03/14	137	49.45	380	49.45	49.45	-243	927	-26.20%	大買/大賣/鉅額交易
2022/03/11	237	49.20	392	49.30	49.30	-155	890	-17.40%	大買/大賣/鉅額交易
2022/03/10	180	49.37	444	49.53	49.50	-264	866	-30.45%	大買/大賣/鉅額交易
2022/03/09	260	48.69	141	48.89	49.10	119	833	14.28%	大買/大賣/鉅額交易
2022/03/08	238	48.00	67	48.10	47.70	171	800	21.35%	大買/鉅額交易
2022/03/07	217	47.82	51	48.03	48.15	166	779	21.29%	大買/鉅額交易
2022/03/04	61	49.00	22	49.27	48.75	39	752	5.18%
2022/03/03	73	48.69	49	48.84	48.85	24	736	3.26%
2022/03/02	232	48.25	73	48.30	48.40	159	716	22.18%	大買/鉅額交易
2022/03/01	196	47.98	238.2	47.98	48.05	-42.2	693	-6.08%	大買/大賣/
2022/02/25	234	47.22	188	47.19	47.75	46	653	7.04%	大買/大賣/
2022/02/24	271.3	46.08	187.7	46.09	46.15	83.6	582	14.34%	大買/大賣/
2022/02/23	53	44.28	6	44.33	44.45	47	485	9.67%
2022/02/22	49	44.10	41	44.09	44.05	8	487	1.64%
2022/02/21	12	44.35	18	44.24	44.35	-6	488	-1.23%
2022/02/18	41	43.98	19	44.02	44.05	22	489	4.50%
2022/02/17	16	44.11	17	44.03	43.90	-1	497	-0.20%
2022/02/16	31	44.00	14	43.91	44.00	17	499	3.40%
2022/02/15	10	43.70	23	43.71	43.60	-13	500	-2.60%
2022/02/14	9	43.69	41	43.72	43.60	-32	504	-6.34%
2022/02/11	7	44.01	13	44.11	44.05	-6	503	-1.19%
2022/02/10	25	43.88	9	44.03	44.05	16	506	3.16%
2022/02/09	23	44.57	42	44.56	44.55	-19	509	-3.73%
2022/02/08	55	44.30	48	44.34	44.50	7	514	1.36%
2022/02/07	29	43.74	23	43.53	43.90	6	528	1.14%
2022/01/26	24	43.04	86	43.08	43.10	-62	538	-11.52%
2022/01/25	7	43.06	53	43.12	43.00	-46	626	-7.35%
2022/01/24	44	43.05	30	43.01	43.20	14	654	2.14%
2022/01/21	3	43.50	64	43.70	43.50	-61	689	-8.85%
2022/01/20	2	44.10	58	44.00	44.10	-56	694	-8.07%
2022/01/19	20	44.01	68	44.00	44.00	-48	697	-6.89%
2022/01/18	48	44.15	38	44.34	44.20	10	696	1.44%
2022/01/17	16	43.85	10	43.79	43.80	6	689	0.87%
2022/01/14	30	43.39	90	43.47	43.60	-60	686	-8.74%
2022/01/13	0	0.00	44	43.68	43.65	-44	699	-6.29%
2022/01/12	0	0.00	38	43.74	43.75	-38	700	-5.42%
2022/01/11	48	43.73	16	43.68	43.85	32	702	4.56%
2022/01/10	55	43.54	8	43.18	43.70	47	706	6.65%
2022/01/07	8	43.00	33	43.00	43.05	-25	714	-3.50%
2022/01/06	27	43.04	19	43.12	43.05	8	762	1.05%
2022/01/05	19	43.39	59	43.36	43.30	-40	766	-5.22%
2022/01/04	3	43.35	47	43.55	43.35	-44	767	-5.73%
2022/01/03	38	43.95	64	44.07	43.80	-26	768	-3.38%
2021/12/30	9	44.02	35	44.04	44.00	-26	794	-3.27%
2021/12/29	60	43.63	7	43.80	43.80	53	789	6.71%
2021/12/28	45	43.08	5	43.24	43.30	40	783	5.11%
2021/12/27	10	42.78	25	42.83	42.80	-15	787	-1.90%
2021/12/24	61	42.98	56.5	43.00	42.90	4.5	793	0.57%
2021/12/23	13	43.19	50	43.32	43.25	-37	788	-4.69%
2021/12/22	37	43.29	3	43.38	43.40	34	793	4.28%
2021/12/21	7	42.70	7	42.79	42.85	0	791	0.00%
2021/12/20	24	42.63	51	42.61	42.70	-27	793	-3.40%
2021/12/17	36	42.63	4	42.69	42.60	32	794	4.03%
2021/12/16	36.2	42.93	26	42.90	42.90	10.2	796	1.28%
2021/12/15	28	42.96	9	42.87	42.90	19	797	2.38%
2021/12/14	28	42.86	79	42.90	42.85	-51	796	-6.41%
2021/12/13	20	43.44	18	43.49	43.35	2	787	0.25%
2021/12/10	4.2	43.61	22	43.72	43.60	-17.8	781	-2.27%
2021/12/09	35.2	44.08	39	44.06	43.85	-3.8	783	-0.48%
2021/12/08	3	44.05	30	44.15	44.05	-27	788	-3.42%
2021/12/07	11	44.11	5	44.13	44.10	6	793	0.76%
2021/12/06	2	44.15	15	44.31	44.15	-13	800	-1.62%
2021/12/03	6	44.23	7	44.12	44.10	-1	829	-0.12%
2021/12/02	0.3	44.29	40	44.17	44.05	-39.7	872	-4.56%
2021/12/01	21	44.35	10	44.53	44.60	11	894	1.23%
2021/11/30	26	44.49	8	44.44	44.35	18	1,058	1.70%
2021/11/29	104	43.86	109	43.73	44.55	-5	1,125	-0.44%	大買/大賣/
2021/11/26	36	44.91	84	44.84	44.50	-48	1,129	-4.25%
2021/11/25	9	45.29	14	45.27	45.30	-5	1,121	-0.45%
2021/11/24	12	45.18	31	45.14	45.25	-19	1,120	-1.70%
2021/11/23	1	45.20	23	45.15	45.15	-22	1,121	-1.96%
2021/11/22	26	45.35	9	45.37	45.40	17	1,119	1.52%
2021/11/19	15.1	45.19	20	45.48	45.10	-5	1,119	-0.44%
2021/11/18	18	45.87	12	45.68	45.50	6	1,121	0.53%
2021/11/17	31	45.79	37	46.14	45.90	-6	1,118	-0.54%
2021/11/16	42	46.15	32	46.06	46.05	10	1,117	0.90%
2021/11/15	38	45.80	43	45.66	45.70	-5	1,111	-0.45%
2021/11/12	47	45.41	3	45.60	45.60	44	1,113	3.95%
2021/11/11	57	45.45	5	45.81	45.25	52	1,116	4.66%
2021/11/10	23	45.51	12	45.55	45.45	11	1,124	0.98%
2021/11/09	34	45.57	22	45.60	45.50	12	1,126	1.07%
2021/11/08	59	45.71	49	45.78	45.50	10	1,124	0.89%
2021/11/05	45	45.95	15	45.95	45.85	30	1,122	2.67%
2021/11/04	159	46.34	64	46.61	46.25	95	1,116	8.51%	大買/
2021/11/03	63	46.16	43	46.09	46.30	20	1,093	1.82%
2021/11/02	99	46.90	440	46.63	45.70	-341	1,083	-31.46%	大賣/鉅額交易
2021/11/01	40	46.38	202	46.49	46.80	-162	996	-16.26%	大賣/鉅額交易
2021/10/29	151	45.75	131	46.01	46.10	20	968	2.06%	大買/大賣/
2021/10/28	32.1	44.48	156	44.61	44.50	-124	932	-13.30%	大賣/鉅額交易
2021/10/27	44	44.24	77	44.20	44.40	-33	932	-3.54%
2021/10/26	10	43.94	40	43.97	43.85	-30	933	-3.21%
2021/10/25	2	43.70	38	43.76	43.85	-36	935	-3.85%
2021/10/22	31	44.15	21	44.05	44.05	10	940	1.06%
2021/10/21	28	44.33	61	44.44	43.85	-33	949	-3.48%
2021/10/20	15.1	44.59	51	44.57	44.45	-35.9	941	-3.81%
2021/10/19	33	44.55	35	44.54	44.50	-2	943	-0.21%
2021/10/18	45	43.74	61	43.84	43.95	-16	956	-1.67%
2021/10/15	28	42.90	47	42.96	43.05	-19	976	-1.95%
2021/10/14	233.5	43.24	319	42.81	42.70	-85.5	982	-8.70%	大買/大賣/
2021/10/13	33	45.23	17	45.20	45.05	16	963	1.66%
2021/10/12	25	45.79	55	45.78	45.85	-30	1,007	-2.98%
2021/10/08	1	46.45	46	46.22	46.05	-45	1,117	-4.03%
2021/10/07	65	46.09	33	46.27	46.35	32	1,155	2.77%
2021/10/06	13	44.28	25	44.41	44.10	-12	1,175	-1.02%
2021/10/05	35	43.66	33	44.16	44.35	2	1,194	0.17%
2021/10/04	73	44.52	70	44.61	44.00	3	1,209	0.25%
2021/10/01	35	45.29	55	45.71	45.00	-20	1,220	-1.64%
2021/09/30	29	46.51	35	46.39	46.60	-6	1,256	-0.48%
2021/09/29	7	45.66	14	45.40	45.40	-7	1,310	-0.53%
2021/09/28	22	46.28	12	46.40	46.45	10	1,335	0.75%
2021/09/27	17	46.27	6	46.28	46.15	11	1,336	0.82%
2021/09/24	4	46.53	27	46.80	46.40	-23	1,346	-1.71%
2021/09/23	53	46.14	29	46.52	46.45	24	1,345	1.78%
2021/09/22	60	45.35	19	45.44	45.40	41	1,338	3.06%
2021/09/17	15	46.03	2	46.05	46.05	13	1,337	0.97%
2021/09/16	15	45.98	4	45.98	45.95	11	1,340	0.82%
2021/09/15	16	46.18	13	46.17	46.10	3	1,341	0.22%
2021/09/14	42	46.60	8	46.56	46.50	34	1,344	2.53%
2021/09/13	18	46.46	77	46.44	46.40	-59	1,348	-4.38%
2021/09/10	11	45.65	42	45.99	45.90	-31	1,343	-2.31%
2021/09/09	35	45.18	27	45.30	45.45	8	1,342	0.60%
2021/09/08	117	45.21	67	45.44	44.75	50	1,336	3.74%	大買/
2021/09/07	405.1	45.41	78	46.06	44.85	327.1	1,312	24.92%	大買/鉅額交易
2021/09/06	149	46.43	81	47.04	46.30	68	1,271	5.35%	大買/
2021/09/03	296	47.47	527	48.00	47.15	-231	1,249	-18.48%	大買/大賣/鉅額交易
2021/09/02	155	45.79	69	46.94	47.20	86	1,088	7.90%	大買/
2021/09/01	14	44.23	46	44.58	44.95	-32	1,023	-3.13%
2021/08/31	17	43.89	45	43.90	43.85	-28	1,017	-2.75%
2021/08/30	5	43.61	18	43.61	43.65	-13	1,020	-1.27%
2021/08/27	16	43.24	15	43.38	43.40	1	1,026	0.10%
2021/08/26	2	43.05	29	43.14	43.20	-27	1,034	-2.61%
2021/08/25	1	43.35	13	43.08	43.10	-12	1,055	-1.14%
2021/08/24	59	42.72	10	42.54	43.10	49	1,059	4.62%
2021/08/23	16	41.38	9	41.74	41.85	7	1,062	0.66%
2021/08/20	37	40.80	9	40.69	40.90	28	1,072	2.61%
2021/08/19	33	41.04	5	41.17	40.90	28	1,096	2.55%
2021/08/18	65	40.91	27	41.18	41.90	38	1,098	3.46%
2021/08/17	46	41.50	29	41.44	41.25	17	1,104	1.54%
2021/08/16	28	41.82	109	41.92	41.80	-81	1,107	-7.32%	大賣/
2021/08/13	48	43.04	17	43.03	43.00	31	1,103	2.81%
2021/08/12	19	43.26	68	43.28	43.25	-49	1,108	-4.42%
2021/08/11	7	43.04	125	43.15	42.95	-118	1,119	-10.54%	大賣/鉅額交易
2021/08/10	2	43.55	47	43.59	43.55	-45	1,137	-3.96%
2021/08/09	8	43.58	51	43.54	43.50	-43	1,173	-3.67%
2021/08/06	16	43.51	41	43.41	43.70	-25	1,190	-2.10%
2021/08/05	0	0.00	28	43.43	43.45	-28	1,214	-2.30%
2021/08/04	21	43.51	57	43.43	43.65	-36	1,280	-2.81%
2021/08/03	12	43.53	16	43.35	43.35	-4	1,317	-0.30%
2021/08/02	4	43.31	25	43.15	43.20	-21	1,340	-1.57%
2021/07/30	15	43.50	7	43.70	43.55	8	1,429	0.56%
2021/07/29	11	43.65	9	44.01	43.90	2	1,445	0.14%
2021/07/28	41	43.55	82	43.76	43.75	-41	1,487	-2.76%
2021/07/27	46	45.01	31	44.88	44.20	15	1,562	0.96%
2021/07/26	74.3	44.62	2	44.68	45.00	72.3	1,589	4.55%
2021/07/23	41	44.02	27	43.83	44.15	14	1,623	0.86%
2021/07/22	17	43.91	30	44.15	43.80	-13	1,672	-0.78%
2021/07/21	44	44.12	197	44.58	44.10	-153	1,677	-9.12%	大賣/鉅額交易
2021/07/20	126	45.12	42	45.12	45.10	84	1,670	5.03%	大買/
2021/07/19	143	46.01	291	46.24	45.90	-148	1,689	-8.76%	大買/大賣/鉅額交易
2021/07/16	335	47.22	199	47.35	47.15	136	1,710	7.95%	大買/大賣/鉅額交易
2021/07/15	667	49.98	214	49.88	49.80	453	1,695	26.72%	大買/大賣/鉅額交易
2021/07/14	357	49.44	152	49.43	49.40	205	1,604	12.78%	大買/大賣/鉅額交易
2021/07/13	220	49.57	372.2	49.59	49.35	-152.2	1,592	-9.56%	大買/大賣/鉅額交易
2021/07/12	119	49.26	89	49.33	49.20	30	1,656	1.81%	大買/
2021/07/09	178	48.94	11.1	48.88	49.20	166.9	1,680	9.93%	大買/鉅額交易
2021/07/08	126	48.79	41	48.80	48.90	85	1,706	4.98%	大買/
2021/07/07	124	49.23	353	49.39	49.15	-229	1,712	-13.37%	大買/大賣/鉅額交易
2021/07/06	119	48.94	49	49.06	49.10	70	1,709	4.09%	大買/
2021/07/05	148	47.23	151	47.44	47.70	-3	1,673	-0.18%	大買/大賣/
2021/07/02	52	46.10	21	46.10	46.30	31	1,665	1.86%
2021/07/01	38	46.16	40	46.27	45.70	-2	1,726	-0.12%
2021/06/30	36	45.66	14	45.80	45.70	22	1,741	1.26%
2021/06/29	6	45.82	42	45.81	45.80	-36	1,762	-2.04%
2021/06/28	18	45.59	42	45.67	45.90	-24	1,769	-1.36%
2021/06/25	12	45.96	6	45.91	45.90	6	1,778	0.34%
2021/06/24	15	45.40	6	45.23	45.65	9	1,795	0.50%
2021/06/23	43	45.05	13	45.03	45.10	30	1,860	1.61%
2021/06/22	40	44.97	59	45.27	44.90	-19	1,882	-1.01%
2021/06/21	6	45.48	59	45.39	45.30	-53	1,904	-2.78%
2021/06/18	3	45.95	36	45.91	46.10	-33	1,921	-1.72%
2021/06/17	7	46.02	5	45.80	46.15	2	1,947	0.10%
2021/06/16	3	45.75	27	45.87	45.75	-24	1,968	-1.22%
2021/06/15	12	46.04	19	46.20	46.05	-7	2,013	-0.35%
2021/06/11	31	46.08	8	46.04	46.00	23	2,073	1.11%
2021/06/10	28	46.06	1	46.00	46.10	27	2,246	1.20%
2021/06/09	13	46.09	69	46.00	46.00	-56	2,408	-2.32%
2021/06/08	30	46.50	3	46.60	46.35	27	2,439	1.11%
2021/06/07	37	46.71	17	46.72	46.85	20	2,459	0.81%
2021/06/04	41	46.84	2	46.85	46.90	39	2,480	1.57%
2021/06/03	24	47.05	41	47.15	47.00	-17	2,502	-0.68%
2021/06/02	30	47.55	66	47.34	47.20	-36	2,541	-1.42%
2021/06/01	39	47.01	11	46.99	47.00	28	2,576	1.09%
2021/05/31	18	46.94	7	46.94	46.80	11	2,614	0.42%
2021/05/28	7	46.95	27	46.90	46.95	-20	2,707	-0.74%
2021/05/27	12	46.84	59	46.77	47.00	-47	2,762	-1.70%
2021/05/26	30	45.97	7	46.15	46.25	23	2,954	0.78%
2021/05/25	13	46.04	42	45.88	45.65	-29	3,186	-0.91%
2021/05/24	18	45.10	18	45.19	45.50	0	3,205	0.00%
2021/05/21	20	44.84	72	44.82	44.80	-52	3,216	-1.62%
2021/05/20	60	44.61	84	44.71	44.25	-24	3,229	-0.74%
2021/05/19	42	44.24	101	44.03	44.50	-59	3,255	-1.81%	大賣/
2021/05/18	118	43.42	160	43.23	44.25	-42	3,277	-1.28%	大買/大賣/
2021/05/17	170	42.00	165	42.11	41.55	5	3,261	0.15%	大買/大賣/
2021/05/14	76	44.65	152	44.74	44.20	-76	3,228	-2.35%	大賣/
2021/05/13	150	44.41	298	44.76	44.40	-148	3,211	-4.61%	大買/大賣/鉅額交易
2021/05/12	198	45.11	276	46.00	44.90	-78	3,189	-2.45%	大買/大賣/
2021/05/11	197.2	48.51	79	48.54	48.00	118.2	3,128	3.78%	大買/鉅額交易
2021/05/10	112	49.54	63	49.42	49.50	49	3,103	1.58%	大買/
2021/05/07	541	49.38	255	49.65	49.45	286	3,101	9.22%	大買/大賣/鉅額交易
2021/05/06	109	48.28	37	48.01	47.55	72	3,017	2.39%	大買/
2021/05/05	33	48.56	309	48.83	48.20	-276	2,999	-9.20%	大賣/鉅額交易
2021/05/04	510	48.03	377	47.78	48.60	133	2,968	4.48%	大買/大賣/鉅額交易
2021/05/03	59	48.19	122	48.59	47.55	-63	2,901	-2.17%	大賣/
2021/04/29	46	49.27	210	49.32	49.05	-164	2,876	-5.70%	大賣/鉅額交易
2021/04/28	395	50.01	47	50.57	50.30	348	2,852	12.20%	大買/鉅額交易
2021/04/27	126	49.26	135	49.39	49.05	-9	2,831	-0.32%	大買/大賣/
2021/04/26	175	49.49	167	49.39	49.40	8	2,866	0.28%	大買/大賣/
2021/04/23	437	49.13	339	49.24	49.25	98	3,037	3.23%	大買/大賣/
2021/04/22	150	48.58	266	49.32	48.30	-116	3,039	-3.82%	大買/大賣/鉅額交易
2021/04/21	59	49.75	106	49.82	50.20	-47	3,001	-1.57%	大賣/
2021/04/20	210	49.17	71	49.16	49.80	139	2,974	4.67%	大買/鉅額交易
2021/04/19	106	49.16	93	49.40	49.20	13	2,961	0.44%	大買/
2021/04/16	212	49.36	245	49.86	49.45	-33	2,947	-1.12%	大買/大賣/
2021/04/15	211	48.06	45	48.03	48.45	166	2,838	5.85%	大買/鉅額交易
2021/04/14	278	47.00	115	47.11	46.85	163	2,800	5.82%	大買/大賣/鉅額交易
2021/04/13	16	47.76	92	48.38	47.40	-76	2,778	-2.74%
2021/04/12	35	48.16	17	48.38	48.20	18	2,776	0.65%
2021/04/09	94	47.56	125	47.83	47.60	-31	2,745	-1.13%	大賣/
2021/04/08	78	47.91	48	47.91	47.90	30	2,720	1.10%
2021/04/07	155	47.66	91	47.92	47.85	64	2,700	2.37%	大買/
2021/04/06	50	46.95	43	47.01	46.75	7	2,642	0.26%
2021/04/01	36	46.52	12	46.67	46.75	24	2,628	0.91%
2021/03/31	25	46.29	2	46.28	46.40	23	2,618	0.88%
2021/03/30	39	46.21	27	46.21	46.20	12	2,629	0.46%
2021/03/29	34	46.38	70	46.50	46.20	-36	2,628	-1.37%
2021/03/26	264	47.10	55	47.83	46.45	209	2,630	7.94%	大買/鉅額交易
2021/03/25	64	46.46	53	46.75	46.30	11	2,630	0.42%
2021/03/24	55	45.98	41	46.71	46.40	14	2,638	0.53%
2021/03/23	100	45.90	48	46.01	46.00	52	2,611	1.99%
2021/03/22	54	46.27	66	46.20	45.90	-12	2,591	-0.46%
2021/03/19	38	45.90	42	45.78	45.90	-4	2,574	-0.16%
2021/03/18	145	45.79	51	46.16	45.75	94	2,555	3.68%	大買/
2021/03/17	68	46.54	268	46.48	46.10	-200	2,517	-7.94%	大賣/鉅額交易
2021/03/16	323	46.14	379.5	46.46	47.00	-56.5	2,469	-2.29%	大買/大賣/
2021/03/15	152	45.45	135	45.58	46.60	17	2,305	0.74%	大買/大賣/
2021/03/12	29	44.26	13	44.27	44.25	16	2,148	0.74%
2021/03/11	31	43.90	0	0.00	43.85	31	2,145	1.45%
2021/03/10	25	43.98	13	44.03	43.95	12	2,127	0.57%
2021/03/09	93	43.72	3	43.87	43.90	90	2,106	4.27%
2021/03/08	65	43.44	181	43.68	43.60	-116	2,084	-5.56%	大賣/鉅額交易
2021/03/05	47	44.05	51.1	44.48	43.95	-4.1	2,042	-0.20%
2021/03/04	65	43.93	49	44.09	44.45	16	2,016	0.79%
2021/03/03	165	43.81	98.1	43.95	44.00	66.9	1,995	3.35%	大買/
2021/03/02	133	43.48	211	43.74	43.35	-78	1,899	-4.11%	大買/大賣/
2021/02/26	355	43.93	509	44.08	43.60	-154	1,839	-8.37%	大買/大賣/鉅額交易
2021/02/25	409	42.84	188	43.21	44.45	221	1,632	13.54%	大買/大賣/鉅額交易
2021/02/24	58	40.47	55	40.66	40.45	3	1,411	0.21%
2021/02/23	42	40.33	41	40.35	40.50	1	1,382	0.07%
2021/02/22	8	40.24	14	40.04	40.15	-6	1,371	-0.44%
2021/02/19	35	40.21	199	40.02	39.95	-164	1,351	-12.14%	大賣/鉅額交易
2021/02/18	100	39.14	23	39.34	39.70	77	1,320	5.83%
2021/02/17	28	37.99	12	38.09	38.15	16	1,291	1.24%
2021/02/05	33	37.66	58	37.67	37.70	-25	1,284	-1.95%
2021/02/04	9.4	37.50	56	37.56	37.60	-46.6	1,285	-3.63%
2021/02/03	2.1	37.50	15	37.63	37.65	-13	1,287	-1.01%
2021/02/02	32.4	37.73	0	0.00	37.40	32.4	1,296	2.50%
2021/02/01	64.4	37.37	56	37.25	37.35	8.4	1,296	0.65%
2021/01/29	78.4	37.70	126	37.95	37.70	-47.6	1,288	-3.69%	大賣/
2021/01/28	49.4	38.31	50	38.20	38.25	-0.6	1,281	-0.05%
2021/01/27	7	38.56	5	38.60	38.60	2	1,273	0.16%
2021/01/26	26.4	38.67	53	38.92	38.55	-26.6	1,275	-2.09%
2021/01/25	145	38.67	74	38.46	38.50	71	1,272	5.58%	大買/
2021/01/22	47	38.89	20	38.99	38.95	27	1,263	2.14%
2021/01/21	134	39.11	62	39.12	38.85	72	1,258	5.72%	大買/
2021/01/20	49	39.14	119	39.45	38.70	-70	1,244	-5.63%	大賣/
2021/01/19	102	40.56	188	40.79	40.05	-86	1,219	-7.05%	大買/大賣/
2021/01/18	571.4	40.92	566	41.23	40.40	5.4	1,172	0.46%	大買/大賣/
2021/01/15	77	39.30	112	39.14	39.55	-35	979	-3.57%	大賣/
2021/01/14	25	38.79	18.1	39.04	39.35	7	953	0.73%
2021/01/13	77	38.43	34	38.45	38.45	43	937	4.59%
2021/01/12	21.4	38.17	17	38.11	38.05	4.4	934	0.47%
2021/01/11	29	38.27	39	38.29	38.25	-10	927	-1.08%
2021/01/08	23	38.50	40	38.52	38.50	-17	917	-1.85%
2021/01/07	28	38.53	12	38.51	38.70	16	914	1.75%
2021/01/06	23	38.71	87	38.73	38.55	-64	910	-7.03%
2021/01/05	64	39.27	13.1	39.15	39.15	50.9	908	5.60%
2021/01/04	15	39.12	4	38.98	39.00	11	931	1.18%
2020/12/31	53	39.08	0	0.00	39.05	53	920	5.76%
2020/12/30	33	38.79	17	38.83	39.00	16	929	1.72%
2020/12/29	2	38.70	30	38.83	38.70	-28	930	-3.01%
2020/12/28	1	39.00	8	39.17	39.00	-7	926	-0.76%
2020/12/25	2	39.58	14	39.61	39.40	-12	915	-1.31%
2020/12/24	20	39.56	6	39.60	39.55	14	905	1.55%
2020/12/23	59	38.54	31	38.85	38.80	28	898	3.12%
2020/12/22	21	39.35	8	39.26	38.50	13	910	1.43%
2020/12/21	53	39.60	94	39.46	39.75	-41	907	-4.52%
2020/12/18	12	38.73	13	38.98	38.95	-1	851	-0.12%
2020/12/17	16	38.23	2	38.13	38.25	14	832	1.68%
2020/12/16	30	38.01	6.1	38.05	38.00	23.9	848	2.82%
2020/12/15	5	37.99	73	37.97	37.65	-68	850	-8.00%
2020/12/14	8	38.30	18	38.31	38.40	-10	843	-1.19%
2020/12/11	14	38.19	63	38.24	38.15	-49	854	-5.73%
2020/12/10	16	38.62	60	38.74	38.65	-44	847	-5.19%
2020/12/09	56	38.71	5	38.80	38.90	51	839	6.08%
2020/12/08	35	38.23	27	38.27	38.20	8	845	0.95%
2020/12/07	17	38.26	52	38.29	38.15	-35	860	-4.07%
2020/12/04	2	39.30	0	0.00	39.25	2	834	0.24%
2020/12/03	11	39.06	1	39.25	39.00	10	833	1.20%
2020/12/02	1	38.95	2	39.13	39.15	-1	852	-0.12%
2020/12/01	15	39.17	16	39.01	39.15	-1	872	-0.11%
2020/11/30	53	39.43	113	39.82	39.40	-60	918	-6.53%	大賣/
2020/11/27	5	39.10	25	39.27	39.35	-20	900	-2.22%
2020/11/26	70	38.38	11	38.33	38.30	59	886	6.66%
2020/11/25	18	38.30	27	38.39	38.30	-9	893	-1.01%
2020/11/24	10	38.71	42	38.57	38.50	-32	912	-3.51%
2020/11/23	133	39.09	114	39.04	38.95	19	914	2.08%	大買/大賣/
2020/11/20	24	38.71	10	38.75	38.55	14	920	1.52%
2020/11/19	37	38.64	20	38.66	38.80	17	970	1.75%
2020/11/18	65	38.37	5	38.35	38.35	60	1,038	5.78%
2020/11/17	1	38.20	7	38.69	38.30	-6	1,061	-0.57%
2020/11/16	4	38.71	28	38.89	38.70	-24	1,178	-2.04%
2020/11/13	31	38.47	4	38.45	38.65	27	1,309	2.06%
2020/11/12	75	38.46	4	38.40	38.45	71	1,329	5.34%
2020/11/11	64	38.27	38	38.20	38.40	26	1,342	1.94%
2020/11/10	5	37.95	70	38.28	37.95	-65	1,360	-4.78%
2020/11/09	20	38.13	4	38.20	38.20	16	1,368	1.17%
2020/11/06	20	37.68	21	37.95	37.60	-1	1,390	-0.07%
2020/11/05	33	37.92	51	38.01	37.90	-18	1,421	-1.27%
2020/11/04	31	37.22	42	37.15	37.10	-11	1,501	-0.73%
2020/11/03	40	36.36	15	36.90	36.85	25	1,538	1.62%
2020/11/02	45	35.64	48	35.92	35.55	-3	1,613	-0.19%
2020/10/30	11	36.60	51	36.52	36.30	-40	1,704	-2.35%
2020/10/29	14	36.64	24	36.56	36.60	-10	1,753	-0.57%
2020/10/28	24	36.98	7	36.96	37.00	17	1,962	0.87%
2020/10/27	48	36.91	10	37.17	36.90	38	2,067	1.84%
2020/10/26	6	37.11	83	37.23	37.05	-77	2,122	-3.63%
2020/10/23	0	0.00	30	37.46	37.45	-30	2,127	-1.41%
2020/10/22	35	37.20	39	37.52	37.35	-4	2,152	-0.19%
2020/10/21	2	37.95	48	38.01	37.95	-46	2,188	-2.10%
2020/10/20	6	37.98	37	38.07	37.85	-31	2,230	-1.39%
2020/10/19	40	37.74	8	37.88	37.85	32	2,256	1.42%
2020/10/16	18	37.62	24	37.68	37.55	-6	2,295	-0.26%
2020/10/15	9	37.84	17	37.94	37.95	-8	2,354	-0.34%
2020/10/14	99	37.98	19	37.87	38.05	80	2,480	3.23%
2020/10/13	150	37.52	122	37.81	37.60	28	2,612	1.07%	大買/大賣/
2020/10/12	95	37.72	246	37.56	37.05	-151	2,647	-5.70%	大賣/鉅額交易
2020/10/08	1	39.05	26	39.21	39.05	-25	2,743	-0.91%
2020/10/07	32	39.40	81	39.52	39.20	-49	2,853	-1.72%
2020/10/06	47	39.54	38	39.66	39.75	9	2,875	0.31%
2020/10/05	35	39.40	36	39.34	39.25	-1	2,927	-0.03%
2020/09/30	49	39.09	10	38.95	39.15	39	2,971	1.31%
2020/09/29	12	38.90	68	38.84	39.00	-56	3,007	-1.86%
2020/09/28	126	38.83	65	38.84	39.00	61	3,059	1.99%	大買/
2020/09/25	63	37.99	61	38.01	37.55	2	3,135	0.06%
2020/09/24	62	38.70	120	38.57	38.10	-58	3,194	-1.82%	大賣/
2020/09/23	45	39.62	57	39.61	39.30	-12	3,214	-0.37%
2020/09/22	106	39.49	42	39.63	39.45	64	3,237	1.98%	大買/
2020/09/21	62	40.09	70	40.01	39.95	-8	3,286	-0.24%
2020/09/18	22	40.61	33	40.57	40.55	-11	3,487	-0.32%
2020/09/17	37	40.55	15	40.75	40.55	22	3,791	0.58%
2020/09/16	2	40.85	116	41.00	40.75	-114	3,853	-2.96%	大賣/鉅額交易
2020/09/15	3	41.25	79	41.31	41.20	-76	3,889	-1.95%
2020/09/14	61	41.18	18	41.11	41.15	43	3,962	1.09%
2020/09/11	88	40.59	60	40.75	40.95	28	3,989	0.70%
2020/09/10	83	41.02	179	41.16	40.75	-96	4,043	-2.37%	大賣/
2020/09/09	62	41.28	8	41.28	41.40	54	4,089	1.32%
2020/09/08	38	41.57	47	41.67	41.60	-9	4,306	-0.21%
2020/09/07	71	41.38	98	41.73	41.05	-27	4,470	-0.60%
2020/09/04	148	41.62	98	41.83	42.30	50	4,530	1.10%	大買/
2020/09/03	34	42.36	309	42.27	41.95	-275	4,631	-5.94%	大賣/鉅額交易
2020/09/02	39	43.81	28	43.61	43.15	11	4,729	0.23%
2020/09/01	53	43.00	8	42.93	43.25	45	4,889	0.92%
2020/08/31	62	42.78	66	42.95	42.95	-4	5,005	-0.08%
2020/08/28	10	42.90	17	43.01	42.65	-7	5,085	-0.14%
2020/08/27	55	43.81	55	43.75	43.65	0	5,084	0.00%
2020/08/26	42	43.79	181	43.94	43.65	-139	5,111	-2.72%	大賣/鉅額交易
2020/08/25	215	44.70	360	44.81	44.15	-145	5,245	-2.76%	大買/大賣/鉅額交易
2020/08/24	871	44.11	627	43.95	44.75	244	5,254	4.64%	大買/大賣/鉅額交易
2020/08/21	279	42.03	211	41.94	42.10	68	5,214	1.30%	大買/大賣/
2020/08/20	473	42.12	534	42.18	40.95	-61	5,218	-1.17%	大買/大賣/
2020/08/19	108	45.01	482	45.59	44.80	-374	5,116	-7.31%	大買/大賣/鉅額交易
2020/08/18	22	44.35	85	43.84	44.35	-63	4,987	-1.26%
2020/08/17	54	44.16	47	44.14	44.10	7	4,989	0.14%
2020/08/14	93	43.96	12	43.78	44.10	81	4,985	1.62%
2020/08/13	25	43.55	115	43.87	43.45	-90	4,978	-1.81%	大賣/
2020/08/12	156	43.83	72	43.91	43.95	84	5,024	1.67%	大買/
2020/08/11	191	43.77	46	43.97	44.00	145	5,012	2.89%	大買/鉅額交易
2020/08/10	143	44.59	438	44.63	44.00	-295	4,994	-5.91%	大買/大賣/鉅額交易
2020/08/07	36	46.52	139	46.80	46.70	-103	4,932	-2.09%	大賣/鉅額交易
2020/08/06	165	46.11	204	46.18	46.95	-39	4,901	-0.80%	大買/大賣/
2020/08/05	262	45.38	179	45.23	45.85	83	4,837	1.72%	大買/大賣/
2020/08/04	202	44.21	102	44.24	44.20	100	4,785	2.09%	大買/大賣/
2020/08/03	279	44.20	522	44.30	44.55	-243	4,756	-5.11%	大買/大賣/鉅額交易
2020/07/31	468	41.43	291	41.73	43.05	177	4,582	3.86%	大買/大賣/鉅額交易
2020/07/30	120	40.98	218	40.91	40.65	-98	4,543	-2.16%	大買/大賣/
2020/07/29	158	39.49	30	39.34	39.40	128	4,510	2.84%	大買/鉅額交易
2020/07/28	133	39.39	50	39.43	39.00	83	4,522	1.84%	大買/
2020/07/27	210	39.83	97	39.96	39.20	113	4,527	2.50%	大買/鉅額交易
2020/07/24	78	40.38	144	40.55	40.10	-66	4,545	-1.45%	大賣/
2020/07/23	24	41.16	58	41.43	41.15	-34	4,547	-0.75%
2020/07/22	46	41.16	157	41.23	41.30	-111	4,656	-2.38%	大賣/鉅額交易
2020/07/21	166	41.38	201	41.50	41.35	-35	4,665	-0.75%	大買/大賣/
2020/07/20	364	41.15	186	41.17	41.25	178	4,627	3.85%	大買/大賣/鉅額交易
2020/07/17	222	40.84	126	40.55	39.75	96	4,516	2.13%	大買/大賣/
2020/07/16	73	40.04	75	39.98	40.40	-2	4,408	-0.05%
2020/07/15	141	40.60	121	40.73	39.45	20	4,367	0.46%	大買/大賣/
2020/07/14	359	40.42	105	40.45	40.80	254	4,270	5.95%	大買/大賣/鉅額交易
2020/07/13	57	39.66	55	39.71	39.60	2	4,193	0.05%
2020/07/10	105	39.28	65	39.55	39.10	40	4,186	0.96%	大買/
2020/07/09	30	39.44	57.2	39.87	39.35	-27.2	4,148	-0.66%
2020/07/08	44	40.15	45	40.23	40.15	-1	4,123	-0.02%
2020/07/07	83	39.83	60	40.02	39.95	23	4,095	0.56%
2020/07/06	101	39.86	130	39.93	39.80	-29	4,071	-0.71%	大買/大賣/
2020/07/03	109	40.11	80	40.39	39.90	29	4,003	0.72%	大買/
2020/07/02	53	39.43	54	39.54	39.00	-1	3,970	-0.03%
2020/07/01	100	39.65	98	39.62	39.35	2	3,944	0.05%
2020/06/30	140	39.53	212	39.68	39.60	-72	3,915	-1.84%	大買/大賣/
2020/06/29	448	40.56	434	40.82	39.80	14	3,865	0.36%	大買/大賣/
2020/06/24	512	40.40	414	40.49	40.80	98	3,652	2.68%	大買/大賣/
2020/06/23	137	38.06	80	38.24	38.10	57	3,414	1.67%	大買/
2020/06/22	128	37.71	63	37.66	37.60	65	3,360	1.93%	大買/
2020/06/19	121	38.21	253	38.00	37.65	-132	3,331	-3.96%	大買/大賣/鉅額交易
2020/06/18	57	37.48	26	37.62	37.60	31	3,273	0.95%
2020/06/17	153	36.99	202	37.14	37.20	-49	3,257	-1.50%	大買/大賣/
2020/06/16	148	37.76	284	37.88	37.55	-136	3,221	-4.22%	大買/大賣/鉅額交易
2020/06/15	493	38.17	622	38.63	37.75	-129	3,203	-4.03%	大買/大賣/鉅額交易
2020/06/12	549	36.84	92	36.74	37.40	457	3,015	15.15%	大買/鉅額交易
2020/06/11	348	36.74	35	36.65	36.00	313	2,866	10.92%	大買/鉅額交易
2020/06/10	967	36.63	403	36.65	36.35	564	2,806	20.10%	大買/大賣/鉅額交易
2020/06/09	357	38.04	72	37.86	38.20	285	2,721	10.47%	大買/鉅額交易
2020/06/08	331	37.77	481	37.58	37.45	-150	2,602	-5.76%	大買/大賣/鉅額交易
2020/06/05	436	35.62	289	35.44	36.90	147	2,466	5.96%	大買/大賣/鉅額交易
2020/06/04	78	35.44	277	35.20	35.30	-199	2,376	-8.38%	大賣/鉅額交易
2020/06/03	3	34.90	7	34.96	34.80	-4	2,315	-0.17%
2020/06/02	6	34.73	6	34.77	34.75	0	2,344	0.00%
2020/06/01	28	34.86	23	34.77	34.85	5	2,335	0.21%
2020/05/29	10	33.78	12	33.89	34.20	-2	2,215	-0.09%
2020/05/28	10	33.43	4	33.60	33.65	6	2,171	0.28%
2020/05/27	1	33.25	1	33.10	33.45	0	2,157	0.00%
2020/05/26	6	33.00	9	32.99	32.95	-3	2,194	-0.14%
2020/05/25	7	32.50	7	32.76	32.70	0	2,180	0.00%
2020/05/22	3	32.80	23	32.76	32.60	-20	2,176	-0.92%
2020/05/20	6	32.64	64	32.57	32.70	-58	2,183	-2.66%
2020/05/19	34	33.09	29	33.38	32.80	5	2,178	0.23%
2020/05/18	4	32.38	6	32.06	32.50	-2	2,119	-0.09%
2020/05/15	9	31.62	8	32.13	31.80	1	2,130	0.05%
2020/05/14	5	31.80	4	32.85	31.80	1	2,113	0.05%
2020/05/13	1	32.80	1	32.90	33.05	0	2,082	0.00%
2020/05/12	3	32.80	6	32.84	33.10	-3	2,077	-0.14%
2020/05/11	8	32.89	6	32.93	32.85	2	2,063	0.10%
2020/05/08	5	33.51	5	33.65	33.65	0	2,018	0.00%
2020/05/07	5	34.00	44	34.04	33.85	-39	1,996	-1.95%
2020/05/06	45	33.61	10	33.70	34.00	35	1,963	1.78%
2020/05/05	2	33.55	8	33.26	33.05	-6	1,897	-0.32%
2020/05/04	9	32.98	5	32.69	32.85	4	1,873	0.21%
2020/04/30	7	33.35	2	33.55	33.35	5	1,855	0.27%
2020/04/29	2	33.38	2	33.45	33.35	0	1,850	0.00%
2020/04/28	7	33.84	7	33.84	34.00	0	1,806	0.00%
2020/04/27	13	33.99	12	34.21	33.40	1	1,796	0.06%
2020/04/24	10	32.40	14	32.52	32.80	-4	1,665	-0.24%
2020/04/23	9	32.05	9	32.17	32.05	0	1,618	0.00%
2020/04/22	12	31.07	12	31.47	31.70	0	1,596	0.00%
2020/04/21	8	31.40	8	31.68	31.15	0	1,581	0.00%
2020/04/20	4	31.90	4	31.90	31.90	0	1,564	0.00%
2020/04/17	9	31.69	0	0.00	31.85	9	1,565	0.57%
2020/04/16	4	31.45	4	31.85	32.15	0	1,522	0.00%
2020/04/15	13	31.55	4	31.39	31.50	9	1,491	0.60%
2020/04/14	8	30.98	13	31.12	31.10	-5	1,472	-0.34%
2020/04/13	3	30.40	3	30.70	30.80	0	1,478	0.00%
2020/04/09	9	30.23	3	30.60	30.05	6	1,479	0.41%
2020/04/08	2	29.90	1	29.75	29.90	1	1,454	0.07%
2020/04/07	11	29.47	10	29.84	29.75	1	1,435	0.07%
2020/04/06	3	28.65	6	28.53	28.65	-3	1,390	-0.22%
2020/04/01	4	28.31	4	28.38	28.40	0	1,386	0.00%
2020/03/31	8	28.51	8	28.48	28.35	0	1,381	0.00%
2020/03/30	5	27.90	5	27.87	28.30	0	1,370	0.00%
2020/03/27	4	28.45	7	28.77	28.10	-3	1,363	-0.22%
2020/03/26	17	27.97	19	28.02	28.05	-2	1,308	-0.15%
2020/03/25	13	28.27	17	28.31	28.00	-4	1,293	-0.31%
2020/03/24	12	27.75	4	27.99	27.60	8	1,274	0.63%
2020/03/23	10	26.58	16	26.98	27.15	-6	1,257	-0.48%
2020/03/20	96	27.39	132	27.49	27.45	-36	1,243	-2.90%	大賣/
2020/03/19	154	26.82	116	27.30	25.50	38	1,212	3.13%	大買/大賣/
2020/03/18	89	28.74	84	28.83	28.30	5	1,169	0.43%
2020/03/17	85	28.14	93	28.31	28.20	-8	1,134	-0.71%
2020/03/16	75	28.60	83	28.72	28.20	-8	1,117	-0.72%
2020/03/13	15	28.11	12	28.05	28.40	3	1,091	0.27%
2020/03/12	33	29.99	16	29.94	29.85	17	1,057	1.61%
2020/03/11	4	31.26	16	31.75	31.00	-12	1,028	-1.17%
2020/03/10	14	31.21	18	31.46	31.80	-4	996	-0.40%
2020/03/09	0	0.00	4	31.95	31.40	-4	970	-0.41%
2020/03/06	18	31.85	6	31.85	31.95	12	943	1.27%
2020/03/05	5	31.77	11	31.47	31.35	-6	918	-0.65%
2020/03/04	8	30.98	4	31.18	31.40	4	934	0.43%
2020/03/03	0	0.00	8	30.75	30.55	-8	908	-0.88%
2020/03/02	13	30.20	56	30.27	30.30	-43	895	-4.80%
2020/02/27	45	30.76	31	30.63	30.40	14	880	1.59%
2020/02/26	1	29.80	9	29.79	29.80	-8	820	-0.98%
2020/02/25	8	29.58	0	0.00	29.80	8	819	0.98%
2020/02/24	6	29.70	9	29.58	29.70	-3	821	-0.37%
2020/02/21	28	30.30	4	30.46	29.95	24	819	2.93%
2020/02/20	0	0.00	1.3	30.05	30.40	-1.3	790	-0.16%
2020/02/19	0	0.00	1	29.70	30.05	-1	800	-0.12%
2020/02/18	7	29.73	7	29.44	29.65	0	825	0.00%
2020/02/17	0	0.00	1	28.90	29.10	-1	816	-0.12%
2020/02/13	4	28.75	4	29.08	28.75	0	834	0.00%
2020/02/12	10	28.77	9	28.80	28.80	1	849	0.12%
2020/02/11	8	28.68	23	28.57	28.55	-15	864	-1.74%
2020/02/10	6	27.67	6	27.85	27.85	0	887	0.00%
2020/02/07	1	28.30	31	28.14	28.00	-30	979	-3.06%
2020/02/06	1	28.60	28	28.46	28.60	-27	986	-2.74%
2020/02/05	3	28.10	27	28.04	27.90	-24	1,007	-2.38%
2020/02/04	11	27.72	55	27.86	27.90	-44	1,041	-4.22%
2020/02/03	16	26.73	150	26.67	27.35	-134	1,213	-11.04%	大賣/鉅額交易
2020/01/31	15	27.71	198	28.05	28.00	-183	1,197	-15.28%	大賣/鉅額交易
2020/01/30	9	28.32	277	28.99	28.30	-268	1,194	-22.44%	大賣/鉅額交易
2020/01/20	0	0.00	55	30.94	31.00	-55	1,188	-4.63%
2020/01/17	0	0.00	22	30.77	30.80	-22	1,245	-1.77%
2020/01/16	0	0.00	14	30.56	30.60	-14	1,293	-1.08%
2020/01/15	0	0.00	13	30.87	30.75	-13	1,305	-1.00%
2020/01/14	6	31.15	16	31.07	31.05	-10	1,353	-0.74%
2020/01/13	0	0.00	43	30.83	30.85	-43	1,352	-3.18%
2020/01/10	0	0.00	14	30.40	30.20	-14	1,373	-1.02%
2020/01/09	0	0.00	18	30.35	30.40	-18	1,379	-1.30%
2020/01/08	0	0.00	17	30.12	30.10	-17	1,428	-1.19%
2020/01/07	3	30.70	22	30.71	30.50	-19	1,438	-1.32%
2020/01/06	4	30.15	13	30.10	30.05	-9	1,494	-0.60%
2020/01/03	9	30.14	21	30.26	30.70	-12	1,520	-0.79%
2020/01/02	12	30.23	1.2	30.20	30.20	10.8	1,520	0.71%
2019/12/31	8	30.28	5	30.22	30.15	3	1,519	0.20%
2019/12/27	0	0.00	26	30.20	30.35	-26	1,543	-1.68%
2019/12/26	0	0.00	1	30.00	30.00	-1	1,539	-0.06%
2019/12/25	1	30.00	6	29.93	30.00	-5	1,546	-0.32%
2019/12/24	1	29.95	5	29.94	29.95	-4	1,574	-0.25%
2019/12/23	0	0.00	26	29.87	30.00	-26	1,584	-1.64%
2019/12/20	0	0.00	1	30.05	30.10	-1	1,583	-0.06%
2019/12/19	0	0.00	13	30.14	30.10	-13	1,604	-0.81%
2019/12/18	0	0.00	2	30.38	30.25	-2	1,615	-0.12%
2019/12/16	0	0.00	1	30.35	30.15	-1	1,650	-0.06%
2019/12/13	0	0.00	7	30.06	30.00	-7	1,664	-0.42%
2019/12/12	0	0.00	10	30.38	30.25	-10	1,677	-0.60%
2019/12/11	0	0.00	28	30.29	30.25	-28	1,702	-1.64%
2019/12/05	0	0.00	6	30.53	30.50	-6	1,893	-0.32%
2019/12/04	4	30.59	0	0.00	30.45	4	2,062	0.19%
2019/12/03	2	30.08	2	30.15	30.15	0	2,113	0.00%
2019/12/02	6	29.68	10	30.26	29.70	-4	2,140	-0.19%
2019/11/29	0	0.00	9	30.43	30.35	-9	2,169	-0.41%
2019/11/28	11	31.48	49	31.33	31.20	-38	2,168	-1.75%
2019/11/27	2	31.43	32	31.39	31.45	-30	2,205	-1.36%
2019/11/26	0	0.00	17	31.37	31.35	-17	2,349	-0.72%
2019/11/25	0	0.00	7	31.36	31.30	-7	2,368	-0.30%
2019/11/22	6	31.35	5	31.31	31.55	1	2,388	0.04%
2019/11/21	0	0.00	9	31.22	31.30	-9	2,414	-0.37%
2019/11/20	7	31.41	2	31.35	31.40	5	2,436	0.21%
2019/11/19	8	31.68	12	31.69	31.60	-4	2,487	-0.16%
2019/11/18	12	31.44	10	31.52	31.55	2	2,516	0.08%
2019/11/15	2	31.80	1	31.50	31.50	1	2,559	0.04%
2019/11/14	0	0.00	1	31.95	31.65	-1	2,612	-0.04%
2019/11/13	2	32.48	10	32.30	32.20	-8	2,640	-0.30%
2019/11/12	2	32.15	1	32.20	32.30	1	2,687	0.04%
2019/11/11	10	32.34	10	32.28	31.95	0	2,784	0.00%
2019/11/08	0	0.00	26	32.61	32.50	-26	2,914	-0.89%
2019/11/07	1	32.35	56	32.33	32.55	-55	3,139	-1.75%
2019/11/06	6	32.72	29	32.72	32.75	-23	3,270	-0.70%
2019/11/05	0	0.00	1	31.50	31.45	-1	3,296	-0.03%
2019/11/04	4	31.60	4	31.80	31.50	0	3,325	0.00%
2019/11/01	12	31.51	2	31.30	31.75	10	3,342	0.30%
2019/10/31	54	31.60	25	31.57	31.30	29	3,423	0.85%
2019/10/30	6	34.73	40	34.83	34.60	-34	3,524	-0.96%
2019/10/29	4	34.71	0	0.00	34.45	4	3,536	0.11%
2019/10/28	38	34.54	17	34.56	34.45	21	3,560	0.59%
2019/10/25	35	35.31	4	35.16	34.80	31	3,559	0.87%
2019/10/24	37	35.11	5	35.45	35.80	32	3,512	0.91%
2019/10/23	9	35.04	1	34.95	35.00	8	3,488	0.23%
2019/10/22	81	35.27	0	0.00	34.85	81	3,575	2.27%
2019/10/21	25	34.71	3	34.67	34.65	22	3,557	0.62%
2019/10/18	131	34.97	5	34.65	34.55	126	3,580	3.52%	大買/鉅額交易
2019/10/17	41	34.64	1	34.45	34.60	40	3,577	1.12%
2019/10/16	57	34.78	6	34.70	34.70	51	3,616	1.41%
2019/10/15	78	34.48	12	34.57	34.40	66	3,611	1.83%
2019/10/14	35	34.68	54	34.67	34.70	-19	3,769	-0.50%
2019/10/09	4	33.65	29	33.61	34.00	-25	3,865	-0.65%
2019/10/08	5	33.90	6	33.68	33.40	-1	3,851	-0.03%
2019/10/07	0	0.00	3	33.50	33.45	-3	3,853	-0.08%
2019/10/04	2	33.25	8	33.71	33.20	-6	3,858	-0.16%
2019/10/03	1	33.40	1	33.50	33.40	0	3,852	0.00%
2019/09/27	0	0.00	57	32.65	32.85	-57	3,987	-1.43%
2019/09/26	0	0.00	7	33.44	33.40	-7	3,975	-0.18%
2019/09/25	0	0.00	1	33.70	33.65	-1	3,993	-0.03%
2019/09/20	4	33.30	11	33.39	33.30	-7	4,096	-0.17%
2019/09/19	1	33.90	12	33.51	33.65	-11	4,090	-0.27%
2019/09/18	25	33.77	0	0.00	33.55	25	4,095	0.61%
2019/09/17	0	0.00	1	33.90	33.85	-1	4,107	-0.02%
2019/09/12	0	0.00	1	34.45	34.75	-1	4,169	-0.02%
2019/09/11	0	0.00	12	34.40	34.25	-12	4,212	-0.28%
2019/09/10	1	34.75	10	34.40	34.75	-9	4,190	-0.21%
2019/09/09	5	35.78	0	0.00	34.90	5	4,178	0.12%
2019/09/06	22	34.96	24	35.10	34.65	-2	4,062	-0.05%
2019/09/05	4	34.38	17	34.23	34.00	-13	3,907	-0.33%
2019/09/04	2	34.43	0	0.00	34.40	2	3,887	0.05%
2019/09/03	25	34.12	6	33.83	33.75	19	3,892	0.49%
2019/09/02	8	33.49	0	0.00	34.25	8	3,865	0.21%
2019/08/30	13	33.62	2	33.80	33.30	11	3,826	0.29%
2019/08/29	25	34.43	4	33.93	33.70	21	3,788	0.55%
2019/08/28	2	33.35	1	33.25	33.25	1	3,651	0.03%
2019/08/27	5	33.11	1	33.20	33.15	4	3,645	0.11%
2019/08/23	0	0.00	35	33.05	32.95	-35	3,630	-0.96%
2019/08/22	49	33.62	7	33.63	33.25	42	3,617	1.16%
2019/08/21	19	33.48	4	33.20	33.55	15	3,580	0.42%
2019/08/20	5	33.10	38	33.39	32.85	-33	3,574	-0.92%
2019/08/19	7	34.03	0	0.00	33.60	7	3,541	0.20%
2019/08/16	12	33.04	38	32.97	33.30	-26	3,505	-0.74%
2019/08/15	19	32.95	23	32.92	32.80	-4	3,495	-0.12%
2019/08/14	15	33.96	12	33.93	33.65	3	3,541	0.08%
2019/08/13	28	34.03	10	34.11	33.50	18	3,517	0.51%
2019/08/12	65	33.35	1	33.50	34.10	64	3,513	1.82%
2019/08/08	96	31.63	2	31.63	31.90	94	3,533	2.66%
2019/08/07	92	31.04	35	31.32	30.65	57	3,777	1.51%
2019/08/06	30	28.20	5	29.93	30.00	25	3,684	0.68%
2019/08/05	4	29.76	51	30.10	29.60	-47	3,678	-1.28%
2019/08/02	21	31.15	18	31.13	30.45	3	3,701	0.08%
2019/08/01	33	31.97	83	31.90	32.05	-50	3,683	-1.36%
2019/07/31	3	29.92	2	30.00	30.45	1	3,447	0.03%
2019/07/30	0	0.00	6	30.09	29.80	-6	3,478	-0.17%
2019/07/29	3	30.78	2	30.58	30.75	1	3,503	0.03%
2019/07/26	1	30.35	1	30.35	30.35	0	3,604	0.00%
2019/07/25	1	30.60	0	0.00	30.55	1	3,705	0.03%
2019/07/24	2	31.38	61	31.17	30.75	-59	3,711	-1.59%
2019/07/23	10	31.05	10	30.49	31.05	0	3,657	0.00%
2019/07/22	1	30.70	6	30.85	30.70	-5	3,688	-0.14%
2019/07/19	0	0.00	41	30.47	30.20	-41	3,747	-1.09%
2019/07/18	4	30.94	2	30.70	30.50	2	3,736	0.05%
2019/07/17	26	31.19	17	31.04	31.45	9	3,715	0.24%
2019/07/16	30	31.27	35	32.01	30.95	-5	3,693	-0.14%
2019/07/15	171	30.33	49	30.68	31.55	122	3,557	3.43%	大買/鉅額交易
2019/07/12	23	29.30	4	29.46	29.50	19	3,470	0.55%
2019/07/11	6	29.20	3	29.38	29.35	3	3,578	0.08%
2019/07/10	0	0.00	5	28.92	28.80	-5	3,635	-0.14%
2019/07/09	0	0.00	25	28.59	28.85	-25	3,823	-0.65%
2019/07/08	2	28.73	112	28.79	28.65	-110	3,981	-2.76%	大賣/鉅額交易
2019/07/05	27	29.83	92	29.79	29.65	-65	4,032	-1.61%
2019/07/04	174	29.49	0	0.00	29.75	174	4,317	4.03%	大買/鉅額交易
2019/07/03	52	28.90	126	28.93	28.75	-74	4,388	-1.69%	大賣/
2019/07/02	187	29.12	2	29.13	29.10	185	4,415	4.19%	大買/鉅額交易
2019/07/01	348	28.84	4	28.76	28.70	344	4,394	7.83%	大買/鉅額交易
2019/06/28	545	28.11	34	28.13	28.20	511	4,378	11.67%	大買/鉅額交易
2019/06/27	121	29.65	597	29.43	29.60	-476	4,354	-10.93%	大買/大賣/鉅額交易
2019/06/26	18	29.20	0	0.00	29.15	18	4,299	0.42%
2019/06/25	8	29.36	1	29.20	29.20	7	4,347	0.16%
2019/06/24	21	29.43	4	29.49	29.60	17	4,366	0.39%
2019/06/21	75	29.77	3	29.55	29.10	72	4,353	1.65%
2019/06/20	25	29.14	1	28.95	29.05	24	4,293	0.56%
2019/06/19	13	28.87	2	29.00	29.00	11	4,303	0.26%
2019/06/18	10	28.24	1	28.20	28.20	9	4,275	0.21%
2019/06/17	24	28.47	1	28.15	28.15	23	4,347	0.53%
2019/06/14	8	28.26	1	28.10	28.10	7	4,378	0.16%
2019/06/13	24	28.38	16	28.10	28.10	8	4,442	0.18%
2019/06/12	7	28.09	4	28.21	28.30	3	4,483	0.07%
2019/06/11	10	27.88	14	27.85	27.75	-4	4,497	-0.09%
2019/06/10	6	28.03	5	28.00	28.45	1	4,514	0.02%
2019/06/06	22	27.28	10	27.35	27.40	12	4,556	0.26%
2019/06/05	1	27.55	1	27.25	27.25	0	4,710	0.00%
2019/06/04	0	0.00	2	27.05	27.10	-2	4,846	-0.04%
2019/06/03	7	27.07	0	0.00	27.30	7	4,862	0.14%
2019/05/31	12	27.95	2	27.75	27.65	10	4,867	0.21%
2019/05/30	0	0.00	3	27.50	27.55	-3	4,862	-0.06%
2019/05/29	2	27.75	2	27.33	27.45	0	4,943	0.00%
2019/05/28	1	27.40	6	27.40	27.50	-5	4,979	-0.10%
2019/05/27	0	0.00	3	27.00	27.20	-3	4,995	-0.06%
2019/05/24	2	27.60	14	27.45	27.15	-12	5,024	-0.24%
2019/05/23	2	27.25	22	27.29	27.25	-20	5,121	-0.39%
2019/05/22	2	28.25	5	28.11	28.00	-3	5,162	-0.06%
2019/05/21	18	27.99	288	28.37	28.10	-270	5,224	-5.17%	大賣/鉅額交易
2019/05/20	56	28.20	166	28.86	28.50	-110	5,229	-2.10%	大賣/鉅額交易
2019/05/17	56	28.99	130	29.46	28.90	-74	5,189	-1.43%	大賣/
2019/05/16	58	30.48	168	30.57	30.00	-110	5,060	-2.17%	大賣/鉅額交易
2019/05/15	753	30.40	99	30.12	29.90	654	4,810	13.59%	大買/鉅額交易
2019/05/14	0	0.00	32	28.01	28.10	-32	4,473	-0.72%
2019/05/13	18	28.26	1	28.20	28.25	17	4,450	0.38%
2019/05/10	54	28.22	7	28.41	28.30	47	4,421	1.06%
2019/05/09	13	28.08	32	28.18	27.80	-19	4,360	-0.44%
2019/05/08	5	27.97	49	27.96	27.85	-44	4,259	-1.03%
2019/05/07	3	28.53	3	28.68	28.55	0	4,219	0.00%
2019/05/06	35	28.28	20	28.38	28.10	15	4,169	0.36%
2019/05/03	26	28.94	39	29.01	28.80	-13	4,102	-0.32%
2019/05/02	40	28.72	37	28.48	29.30	3	3,976	0.08%
2019/04/30	5	27.92	30	27.60	28.10	-25	3,859	-0.65%
2019/04/29	6	27.12	70	27.52	27.75	-64	3,828	-1.67%
2019/04/26	0	0.00	215	28.24	27.80	-215	3,794	-5.67%	大賣/鉅額交易
2019/04/25	131	28.70	0	0.00	28.80	131	3,731	3.51%	大買/鉅額交易
2019/04/24	36	27.88	16	28.04	27.85	20	3,646	0.55%
2019/04/23	0	0.00	69	27.96	28.00	-69	3,624	-1.90%
2019/04/22	118	27.97	14	27.98	28.20	104	3,604	2.88%	大買/鉅額交易
2019/04/19	126	27.70	0	0.00	27.50	126	3,585	3.51%	大買/鉅額交易
2019/04/18	5	27.85	86	28.17	27.50	-81	3,549	-2.28%
2019/04/17	62	28.88	5	28.37	28.90	57	3,469	1.64%
2019/04/16	2	28.00	19	28.09	28.00	-17	3,393	-0.50%
2019/04/15	5	28.62	76.3	28.53	28.60	-71.3	3,334	-2.14%
2019/04/12	112	27.84	123	27.53	27.85	-11	3,140	-0.35%	大買/大賣/
2019/04/11	140	26.97	37	26.99	27.20	103	2,968	3.47%	大買/鉅額交易
2019/04/10	33.3	28.04	46	28.11	26.90	-12.7	2,865	-0.44%
2019/04/09	6	27.20	15	26.91	27.85	-9	2,540	-0.35%
2019/04/08	16	24.88	11	25.12	25.35	5	2,417	0.21%
2019/04/03	0	24.60	0	0.00	24.60	0	2,376	0.00%
2019/04/02	0	0.00	20	24.60	24.40	-20	2,377	-0.84%
2019/04/01	1	24.70	0	0.00	24.45	1	2,362	0.04%
2019/03/29	0	0.00	17	24.42	24.45	-17	2,345	-0.72%
2019/03/28	20	24.80	53	24.70	24.40	-33	2,345	-1.41%
2019/03/27	10	24.64	4	24.44	25.05	6	2,377	0.25%
2019/03/26	9	24.49	27	24.75	24.45	-18	2,354	-0.76%
2019/03/22	33	24.19	4	24.65	24.30	29	2,315	1.25%
2019/03/21	16.1	24.55	0	0.00	24.50	16.1	2,282	0.71%
2019/03/20	11	25.11	435	25.23	24.75	-424	2,258	-18.78%	大賣/鉅額交易
2019/03/19	11	24.90	218	25.06	25.30	-207	2,242	-9.23%	大賣/鉅額交易
2019/03/18	46	25.32	96	24.62	25.35	-50	2,228	-2.24%
2019/03/15	58	24.73	67	24.82	24.55	-9	2,152	-0.42%
2019/03/14	111	24.38	48	24.44	24.55	63	2,092	3.01%	大買/
2019/03/13	2.2	24.60	54	24.85	24.55	-51.9	2,049	-2.53%
2019/03/12	50	24.70	98	24.89	24.75	-48	1,993	-2.41%
2019/03/11	27	24.82	10	24.81	24.80	17	1,926	0.88%
2019/03/08	297	23.69	2	23.30	23.65	295	1,798	16.40%	大買/鉅額交易
2019/03/07	45	22.92	32	23.10	22.80	13	1,651	0.79%
2019/03/06	33.2	23.49	13	23.37	23.25	20.2	1,625	1.24%
2019/03/05	29	23.37	11	23.30	23.45	18	1,601	1.12%
2019/03/04	96.2	23.45	6	23.36	23.45	90.2	1,581	5.70%
2019/02/27	86	22.65	48	22.75	23.00	38	1,487	2.56%
2019/02/26	17	22.66	3.3	22.77	22.65	13.7	1,433	0.96%
2019/02/25	159	22.69	4	22.58	22.65	155	1,397	11.09%	大買/鉅額交易
2019/02/22	1	22.85	6	22.58	22.25	-5	1,339	-0.37%
2019/02/21	2.2	23.08	0	0.00	23.00	2.2	1,214	0.18%
2019/02/20	42	22.52	137	22.54	22.85	-95	1,123	-8.45%	大賣/
2019/02/19	3	22.28	97	22.31	22.25	-94	1,027	-9.15%
2019/02/18	54.3	21.21	0	0.00	21.50	54.3	917	5.91%
2019/02/15	8	20.99	0	0.00	20.95	8	872	0.92%
2019/02/14	32	21.02	54	21.05	21.00	-22	856	-2.57%
2019/02/13	2	21.28	53	21.15	21.05	-51	843	-6.05%
2019/02/12	75	20.49	0	0.00	20.50	75	782	9.59%
2019/02/11	18	20.41	0	0.00	20.45	18	779	2.31%
2019/01/30	14	20.21	47	20.22	20.30	-33	778	-4.24%
2019/01/29	23	20.21	1	20.25	20.10	22	783	2.81%
2019/01/28	73	20.22	0	0.00	20.15	73	866	8.43%
2019/01/25	48	20.15	0	0.00	20.20	48	887	5.41%
2019/01/24	23	20.03	0	0.00	20.00	23	889	2.59%
2019/01/23	16	20.03	35	20.00	20.00	-19	909	-2.09%
2019/01/22	4	20.23	3	20.23	20.10	1	905	0.11%
2019/01/21	10	20.35	0	0.00	20.35	10	903	1.11%
2019/01/18	21	20.43	0	0.00	20.30	21	901	2.33%
2019/01/17	6	20.19	0	0.00	20.10	6	891	0.67%
2019/01/16	11	20.15	63	20.17	20.05	-52	888	-5.85%
2019/01/15	0	0.00	4	20.08	20.05	-4	882	-0.45%
2019/01/14	1	20.25	0	0.00	20.00	1	878	0.11%
2019/01/10	1	20.20	2	20.13	20.10	-1	861	-0.12%
2019/01/09	3	20.30	87	20.24	20.20	-84	858	-9.79%
2019/01/08	1	20.35	1	20.50	20.20	0	846	0.00%
2019/01/04	3	19.52	55	19.48	19.50	-52	770	-6.75%
2019/01/03	0	0.00	2	19.80	19.75	-2	782	-0.26%
2019/01/02	0	0.00	2	20.05	19.75	-2	784	-0.26%
2018/12/28	0	0.00	3	19.65	19.65	-3	780	-0.38%
2018/12/27	0	0.00	3	19.78	19.65	-3	779	-0.39%
2018/12/25	0	0.00	1	19.70	19.70	-1	765	-0.13%
2018/12/24	0	0.00	1	20.10	20.15	-1	757	-0.13%
2018/12/21	1	20.15	2	20.05	20.15	-1	747	-0.13%
2018/12/20	9	20.50	8	20.68	20.20	1	728	0.14%
2018/12/18	0	0.00	2	19.65	19.60	-2	612	-0.33%
2018/12/12	1	20.40	0	0.00	20.20	1	588	0.17%
2018/12/11	1	20.05	0	0.00	20.60	1	521	0.19%
2018/12/07	0	0.00	38	19.71	19.80	-38	488	-7.79%
2018/12/06	0	0.00	71	19.76	19.35	-71	489	-14.51%
2018/12/05	2	19.95	10	20.00	20.00	-8	484	-1.65%
2018/12/04	4	20.54	37	20.41	20.35	-33	491	-6.71%
2018/12/03	15	20.19	24	20.30	20.50	-9	495	-1.82%
2018/11/30	8	20.01	0	0.00	19.95	8	469	1.70%
2018/11/28	11	19.84	29	19.93	20.00	-18	468	-3.84%
2018/11/26	11	19.78	0	0.00	19.75	11	468	2.35%
2018/11/22	0	0.00	2	19.80	19.75	-2	473	-0.42%
2018/11/19	0	0.00	4	19.91	20.05	-4	483	-0.83%
2018/11/16	4	19.80	15	19.73	19.70	-11	483	-2.28%
2018/11/15	0	0.00	7	19.64	19.65	-7	488	-1.43%
2018/11/14	0	0.00	11	19.75	19.70	-11	502	-2.19%
2018/11/12	3	19.97	0	0.00	19.95	3	532	0.56%
2018/11/08	3	20.07	0	0.00	20.00	3	540	0.56%
2018/11/07	3	20.08	0	0.00	20.20	3	540	0.56%
2018/11/06	2	20.10	0	0.00	20.05	2	564	0.35%
2018/11/05	9	20.23	10	20.12	20.25	-1	561	-0.18%
2018/11/01	7	18.68	0	0.00	18.85	7	474	1.48%
2018/10/31	3	18.77	0	0.00	18.65	3	508	0.59%
2018/10/30	0	0.00	3	17.92	18.00	-3	623	-0.48%
2018/10/29	0	0.00	1	18.00	17.85	-1	630	-0.16%
2018/10/26	4	18.03	3	18.08	17.85	1	643	0.16%
2018/10/25	0	0.00	18	17.97	18.00	-18	648	-2.77%
2018/10/24	0	0.00	7	18.54	18.50	-7	656	-1.07%
2018/10/23	0	0.00	2	18.50	18.50	-2	669	-0.30%
2018/10/19	0	0.00	3	18.48	18.65	-3	772	-0.39%
2018/10/18	1	18.95	0	0.00	18.75	1	773	0.13%
2018/10/17	5	18.93	4	18.80	18.80	1	775	0.13%
2018/10/16	10	18.63	0	0.00	18.65	10	777	1.29%
2018/10/15	0	0.00	1	18.40	18.50	-1	786	-0.13%
2018/10/12	18	18.27	21	18.24	18.60	-3	814	-0.37%
2018/10/11	10	18.00	8	18.08	18.10	2	824	0.24%
2018/10/09	0	0.00	6	19.32	19.20	-6	808	-0.74%
2018/10/08	0	0.00	4	19.48	19.40	-4	811	-0.49%
2018/10/05	0	0.00	13	19.69	19.40	-13	828	-1.57%
2018/10/04	0	0.00	4	19.81	19.80	-4	830	-0.48%
2018/09/19	12	20.27	0	0.00	20.20	12	908	1.32%
2018/09/17	2	20.10	0	0.00	20.05	2	934	0.21%
2018/09/07	0	0.00	30	19.80	19.80	-30	1,037	-2.89%
2018/08/29	1	21.20	0	0.00	21.20	1	1,410	0.07%
2018/08/27	0	0.00	2	20.95	21.05	-2	1,452	-0.14%
2018/08/24	1	20.85	0	0.00	20.70	1	1,509	0.07%
2018/08/13	2	22.58	1	22.40	22.45	1	1,697	0.06%
2018/08/10	1	23.25	5	23.40	23.20	-4	1,715	-0.23%
2018/08/08	0	0.00	1	23.85	23.65	-1	1,747	-0.06%
2018/08/07	0	0.00	6	23.83	23.75	-6	1,754	-0.34%
2018/08/06	58	24.77	22	24.66	23.65	36	1,746	2.06%
2018/08/02	0	0.00	1	24.00	23.55	-1	1,757	-0.06%
2018/07/31	0	0.00	1	24.10	23.85	-1	1,767	-0.06%
2018/07/27	5	24.05	0	0.00	24.15	5	1,758	0.28%
2018/07/26	0	0.00	1	23.95	24.10	-1	1,705	-0.06%
2018/07/20	0	0.00	26	23.32	23.10	-26	1,721	-1.51%
2018/07/19	12	23.58	2	23.65	23.50	10	1,732	0.58%
2018/07/18	25	23.37	0	0.00	23.60	25	1,724	1.45%
2018/07/12	2	22.90	0	0.00	22.85	2	1,716	0.12%
2018/07/10	2	22.70	0	0.00	22.65	2	1,735	0.12%
2018/07/09	1	22.50	2	22.70	22.60	-1	1,743	-0.06%
2018/07/05	0	0.00	2	22.05	21.95	-2	1,771	-0.11%
2018/07/04	1	21.90	0	0.00	21.95	1	1,775	0.06%
2018/07/03	0	0.00	24	22.50	22.60	-24	1,786	-1.34%
2018/06/29	20	22.94	0	0.00	22.85	20	1,806	1.11%
2018/06/27	0	0.00	3	23.00	22.75	-3	1,885	-0.16%
2018/06/26	2	22.95	0	0.00	23.00	2	1,898	0.11%
2018/06/25	2	24.05	0	0.00	23.95	2	1,910	0.10%
2018/06/22	1	23.20	3	23.43	23.80	-2	1,950	-0.10%
2018/06/21	1	23.60	0	0.00	23.40	1	1,957	0.05%
2018/06/20	5	23.56	3	23.17	23.35	2	2,007	0.10%
2018/06/19	0	0.00	1	23.25	22.85	-1	2,045	-0.05%
2018/06/15	2	24.10	3	24.03	23.80	-1	2,074	-0.05%
2018/06/14	0	0.00	3	24.15	23.70	-3	2,183	-0.14%
2018/06/13	6	24.83	19	25.00	24.25	-13	2,323	-0.56%
2018/06/12	17	24.42	30	24.27	24.80	-13	2,310	-0.56%
2018/06/11	0	0.00	49	24.28	24.00	-49	2,296	-2.13%
2018/06/08	15	24.30	5	24.94	24.35	10	2,511	0.40%
2018/06/07	24	25.24	43	25.36	25.00	-19	2,600	-0.73%
2018/06/06	4	23.90	35	24.04	24.30	-31	2,511	-1.23%
2018/06/05	35	23.25	1	23.15	23.00	34	2,542	1.34%
2018/06/04	2	22.85	0	0.00	23.05	2	2,677	0.07%
2018/06/01	21	23.19	9	22.91	22.80	12	2,741	0.44%
2018/05/31	0	0.00	2	22.65	23.00	-2	2,972	-0.07%
2018/05/30	0	0.00	40	22.30	22.30	-40	3,185	-1.26%
2018/05/29	5	22.64	3	22.67	22.40	2	3,224	0.06%
2018/05/28	0	0.00	2	22.35	22.15	-2	3,233	-0.06%
2018/05/25	19	22.58	1	23.05	22.60	18	3,252	0.55%
2018/05/24	9	22.50	0	0.00	22.60	9	3,225	0.28%
2018/05/23	30	22.07	1	22.10	22.00	29	3,203	0.91%
2018/05/22	5	22.22	2	22.20	22.25	3	3,194	0.09%
2018/05/21	15	21.82	1	22.05	22.30	14	3,145	0.45%
2018/05/18	2	22.60	22	22.56	22.00	-20	3,113	-0.64%
2018/05/17	0	0.00	4	22.05	21.95	-4	3,083	-0.13%
2018/05/16	0	0.00	5	21.55	21.75	-5	3,060	-0.16%
2018/05/14	3	21.92	3	21.85	21.75	0	3,041	0.00%
2018/05/11	10	21.57	0	0.00	21.50	10	3,013	0.33%
2018/05/10	7	21.77	0	0.00	21.65	7	2,991	0.23%
2018/05/09	0	0.00	2	20.85	20.80	-2	2,862	-0.07%
2018/05/08	5	20.80	0	0.00	20.85	5	2,854	0.18%
2018/05/07	0	0.00	12	20.80	20.85	-12	2,834	-0.42%
2018/05/04	0	0.00	1	20.60	20.60	-1	2,823	-0.04%
2018/04/30	2	19.75	0	0.00	19.70	2	2,775	0.07%
2018/04/23	0	0.00	1	19.70	19.70	-1	2,738	-0.04%
2018/04/20	0	20.10	0	0.00	19.95	0	2,754	0.00%
2018/04/18	3	19.70	0	0.00	19.85	3	2,751	0.11%
2018/04/16	0	0.00	20	20.70	20.55	-20	2,724	-0.73%
2018/04/12	30	21.08	0	0.00	21.15	30	2,733	1.10%
2018/04/11	0	0.00	0	20.30	20.40	0	2,692	0.00%
2018/04/09	0	0.00	1	20.45	20.35	-1	2,694	-0.04%
2018/04/02	0	0.00	5	21.20	21.10	-5	2,767	-0.18%
2018/03/31	0	0.00	1	21.30	21.30	-1	2,763	-0.04%
2018/03/30	1	21.80	0	0.00	21.65	1	2,745	0.04%
2018/03/29	3	21.30	7	21.22	21.10	-4	2,676	-0.15%
2018/03/28	2	21.45	2	21.25	21.00	0	2,662	0.00%
2018/03/27	8	22.05	5	22.22	21.60	3	2,630	0.11%
2018/03/23	13	21.15	0	0.00	21.15	13	2,521	0.52%
2018/03/22	1	22.25	0	0.00	22.20	1	2,465	0.04%
2018/03/21	0	0.00	1	23.50	23.05	-1	2,406	-0.04%
2018/03/20	14	24.02	2	23.80	23.20	12	2,362	0.51%
2018/03/19	3	22.53	14	24.12	24.40	-11	2,252	-0.49%
2018/03/14	15	23.91	10	23.76	23.40	5	2,001	0.25%
2018/03/13	5	22.03	13	22.70	23.40	-8	1,760	-0.45%
2018/03/12	2	21.60	0	0.00	21.55	2	1,649	0.12%
2018/03/09	3	22.82	4	22.03	22.00	-1	1,611	-0.06%
2018/03/08	2	21.80	1	22.35	22.35	1	1,529	0.07%
2018/03/07	10	21.25	0	0.00	20.80	10	1,375	0.73%
2018/03/06	32	22.12	13	22.50	21.50	19	1,295	1.47%
2018/03/05	0	0.00	5	22.04	22.00	-5	1,010	-0.49%
2018/03/02	0	0.00	2	20.20	20.30	-2	763	-0.26%
2018/02/22	0	0.00	1	19.30	19.35	-1	695	-0.14%
2018/02/09	1	19.15	0	0.00	19.10	1	707	0.14%
2018/01/17	18	19.52	0	0.00	19.50	18	1,109	1.62%
2018/01/12	0	19.05	1	19.10	19.10	-1	1,095	-0.09%
2018/01/10	0	0.00	1	19.00	18.90	-1	1,107	-0.09%
2018/01/02	1	20.15	2	20.30	19.90	-1	1,277	-0.08%