堤維西 (1522)-元大券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
63.7
漲跌
▲0.2
漲幅
+0.31%
成交量
1,957張
產業
上市汽車類股
278人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

堤維西 (1522)籌碼相關－元大券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大券商分點個股進出
元大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
2024/11/21	11	63.57	8	63.49	63.70	3	3,225	0.09%
2024/11/20	29	63.57	16	63.43	63.50	13	3,281	0.40%
2024/11/19	37	63.08	23	63.01	63.30	14	3,291	0.43%
2024/11/18	49	62.50	39.7	62.78	62.10	9.3	3,283	0.28%
2024/11/15	203.8	63.46	158.1	63.36	63.20	45.6	3,277	1.39%	大買/大賣/
2024/11/14	31.1	62.09	48.7	62.12	61.30	-17.5	3,223	-0.54%
2024/11/13	29.1	61.88	22.4	61.74	61.80	6.8	3,242	0.21%
2024/11/12	43	62.25	50	62.27	61.70	-7	3,300	-0.21%
2024/11/11	96	62.24	76	62.15	62.30	20	3,369	0.59%
2024/11/08	221	61.82	186.7	61.73	61.30	34.3	3,421	1.00%	大買/大賣/
2024/11/07	135.1	60.53	118.9	60.62	61.20	16.2	3,463	0.47%	大買/大賣/
2024/11/06	20.1	58.99	19.1	59.01	58.40	1	3,475	0.03%
2024/11/05	8	59.53	7.8	59.61	59.20	0.2	3,524	0.01%
2024/11/04	12	60.00	11.5	60.15	59.70	0.5	3,597	0.01%
2024/11/01	23	59.20	28.5	59.63	60.40	-5.5	3,656	-0.15%
2024/10/30	25	60.00	22	59.91	59.60	3	3,720	0.08%
2024/10/29	19	60.38	26.9	60.55	60.30	-7.9	3,835	-0.21%
2024/10/28	27.2	60.82	18.5	60.73	61.00	8.7	3,844	0.23%
2024/10/25	40	61.48	42.5	61.30	60.90	-2.5	3,882	-0.06%
2024/10/24	61	61.29	64.4	61.85	60.60	-3.4	3,928	-0.09%
2024/10/23	70.1	61.45	91.9	61.26	60.90	-21.8	3,930	-0.56%
2024/10/22	21.2	60.30	30.3	60.28	60.50	-9	3,958	-0.23%
2024/10/21	13	60.05	14.7	60.08	59.80	-1.7	4,002	-0.04%
2024/10/18	55	60.27	29.9	60.39	60.00	25.1	4,054	0.62%
2024/10/17	54	60.69	5.5	60.70	60.70	48.5	4,091	1.19%
2024/10/16	39	60.32	22.2	60.31	60.30	16.8	4,181	0.40%
2024/10/15	56.1	60.04	23.4	59.98	60.00	32.7	4,212	0.78%
2024/10/14	112	59.29	77.8	59.17	59.60	34.2	4,254	0.80%	大買/
2024/10/11	21	60.41	23.1	60.41	60.50	-2.1	4,250	-0.05%
2024/10/09	63	60.57	64.3	60.93	60.40	-1.3	4,279	-0.03%
2024/10/08	55	61.53	45.4	61.67	61.40	9.6	4,298	0.22%
2024/10/07	23.1	62.47	30.9	62.63	62.90	-7.8	4,309	-0.18%
2024/10/04	40	61.88	55.9	62.33	61.90	-15.9	4,406	-0.36%
2024/10/01	28	63.03	27.3	63.24	63.00	0.7	4,424	0.02%
2024/09/30	54	63.57	58	63.53	63.10	-4	4,440	-0.09%
2024/09/27	44	64.92	41	64.61	64.10	3	4,446	0.07%
2024/09/26	39	65.08	32	64.89	65.00	7	4,435	0.16%
2024/09/25	22	65.23	28	65.00	64.60	-6	4,450	-0.13%
2024/09/24	65	65.18	71	65.03	64.90	-6	4,506	-0.13%
2024/09/23	244	64.82	232	64.98	65.00	12	4,512	0.27%	大買/大賣/
2024/09/20	35	62.77	35	62.73	62.80	0	4,497	0.00%
2024/09/19	7	61.66	45	61.66	61.80	-38	4,581	-0.83%
2024/09/18	27	61.62	32.7	61.87	61.20	-5.7	4,687	-0.12%
2024/09/16	46	62.35	72	62.49	62.20	-26	4,726	-0.55%
2024/09/13	212	63.16	220.6	62.92	63.00	-8.6	4,820	-0.18%	大買/大賣/
2024/09/12	151.2	61.78	119.8	62.03	61.30	31.4	5,063	0.62%	大買/大賣/
2024/09/11	612.5	62.94	574.6	64.10	61.70	37.9	5,067	0.75%	大買/大賣/
2024/09/10	323	68.29	273	68.44	67.80	50	4,825	1.04%	大買/大賣/
2024/09/09	36	65.31	44.5	65.16	65.50	-8.5	4,803	-0.18%
2024/09/06	46	65.90	45	65.75	66.40	1	5,056	0.02%
2024/09/05	39	65.85	52	65.92	65.40	-13	5,531	-0.23%
2024/09/04	177	64.27	135.1	64.58	63.70	41.9	5,744	0.73%	大買/大賣/
2024/09/03	16	67.06	15	67.76	66.90	1	5,942	0.02%
2024/09/02	11	68.00	8	68.06	68.10	3	6,080	0.05%
2024/08/30	247	67.86	31	67.79	67.20	216	6,232	3.47%	大買/鉅額交易
2024/08/29	20	67.85	19	67.88	67.80	1	6,259	0.02%
2024/08/28	7	67.51	9	67.43	68.10	-2	6,280	-0.03%
2024/08/27	15	67.56	17	67.51	67.70	-2	6,394	-0.03%
2024/08/26	148	68.06	123	67.75	67.40	25	6,448	0.39%	大買/大賣/
2024/08/23	178	65.30	74	64.66	66.30	104	6,556	1.59%	大買/鉅額交易
2024/08/22	157	66.13	47.5	67.08	65.80	109.5	6,737	1.62%	大買/鉅額交易
2024/08/21	32	68.50	20	68.19	68.20	12	6,752	0.18%
2024/08/20	15	68.35	18	68.17	67.80	-3	6,771	-0.04%
2024/08/19	23	67.90	20	67.90	67.80	3	6,876	0.04%
2024/08/16	80	68.71	78	68.33	67.80	2	6,962	0.03%
2024/08/15	47	68.62	37	68.82	67.50	10	7,073	0.14%
2024/08/14	145	69.81	133	69.86	69.00	12	7,157	0.17%	大買/大賣/
2024/08/13	214	69.02	239	69.10	68.80	-25	7,236	-0.35%	大買/大賣/
2024/08/12	248.4	66.85	250	66.89	67.40	-1.6	7,315	-0.02%	大買/大賣/
2024/08/09	353	63.38	274	63.36	63.60	79	7,799	1.01%	大買/大賣/
2024/08/08	103	60.17	104.1	60.39	59.70	-1.1	8,654	-0.01%	大買/大賣/
2024/08/07	141	61.41	143.2	61.44	62.10	-2.2	9,297	-0.02%	大買/大賣/
2024/08/06	260.1	58.09	268.1	58.39	59.00	-8.1	9,317	-0.09%	大買/大賣/
2024/08/05	136	61.52	206.9	61.60	60.30	-70.9	9,384	-0.76%	大買/大賣/
2024/08/02	95	67.98	143	68.69	66.90	-48	9,337	-0.51%	大賣/
2024/08/01	279	69.75	329.2	70.01	71.00	-50.2	9,281	-0.54%	大買/大賣/
2024/07/31	27	65.56	31	65.84	65.60	-4	9,172	-0.04%
2024/07/30	63	65.38	80.1	65.41	66.20	-17.1	9,181	-0.19%
2024/07/29	70	69.29	70	69.51	66.70	0	9,201	0.00%
2024/07/26	84	68.83	84	68.67	68.40	0	9,211	0.00%
2024/07/23	24	68.14	26	69.15	70.00	-2	9,258	-0.02%
2024/07/22	74	67.57	94	67.40	66.50	-20	9,237	-0.22%
2024/07/19	33	70.64	37	69.54	67.90	-4	9,198	-0.04%
2024/07/18	50	69.40	77	69.61	70.20	-27	9,161	-0.29%
2024/07/17	92	72.27	56	71.91	72.00	36	9,125	0.39%
2024/07/16	65	72.01	65	71.41	71.30	0	9,050	0.00%
2024/07/15	74	71.89	88	71.61	70.80	-14	9,043	-0.15%
2024/07/12	28	70.98	35	70.74	70.50	-7	9,006	-0.08%
2024/07/11	78.2	70.92	182	70.57	70.60	-103.8	9,011	-1.15%	大賣/鉅額交易
2024/07/10	73	69.86	181	70.02	69.90	-108	9,024	-1.20%	大賣/鉅額交易
2024/07/09	32	67.50	149.1	67.61	67.70	-117.1	9,031	-1.30%	大賣/鉅額交易
2024/07/08	87	69.18	93.4	69.47	68.10	-6.4	9,051	-0.07%
2024/07/05	34	70.96	34	70.61	71.40	0	9,044	0.00%
2024/07/04	32	71.50	28	71.21	71.40	4	9,065	0.04%
2024/07/03	80	71.53	79	71.72	71.10	1	9,123	0.01%
2024/07/02	22	71.70	105	71.12	70.70	-83	9,157	-0.91%	大賣/
2024/07/01	50.3	71.17	53	71.14	71.20	-2.7	9,201	-0.03%
2024/06/28	152	72.74	175.3	72.59	71.60	-23.3	9,521	-0.24%	大買/大賣/
2024/06/27	60	71.13	54	71.43	70.70	6	9,695	0.06%
2024/06/26	164	74.09	164	74.03	72.60	0	9,736	0.00%	大買/大賣/
2024/06/25	167	71.07	195	71.73	72.90	-28	9,951	-0.28%	大買/大賣/
2024/06/24	178	72.56	193.2	72.44	71.80	-15.2	9,960	-0.15%	大買/大賣/
2024/06/21	52	71.33	52	71.43	71.90	0	9,945	0.00%
2024/06/20	250	71.33	258.1	71.22	70.80	-8.1	9,962	-0.08%	大買/大賣/
2024/06/19	1,013	72.26	1,050.5	72.35	70.40	-37.5	9,880	-0.38%	大買/大賣/
2024/06/18	90	68.85	123.5	68.46	68.80	-33.5	9,578	-0.35%	大賣/
2024/06/17	71	67.95	68.7	67.96	67.90	2.3	9,599	0.02%
2024/06/14	353.9	68.39	284.8	68.39	68.30	69.2	9,702	0.71%	大買/大賣/
2024/06/13	440.5	67.77	530	68.29	66.90	-89.5	9,782	-0.91%	大買/大賣/
2024/06/12	1,309	68.77	1,255.5	68.72	70.60	53.5	9,616	0.56%	大買/大賣/
2024/06/11	621	68.53	615.7	68.68	66.80	5.3	9,170	0.06%	大買/大賣/
2024/06/07	517.7	66.72	512.1	66.74	66.20	5.6	9,025	0.06%	大買/大賣/
2024/06/06	318.1	65.31	327.7	65.09	65.50	-9.6	8,955	-0.11%	大買/大賣/
2024/06/05	155	65.78	153	65.54	66.10	2	8,845	0.02%	大買/大賣/
2024/06/04	167	65.17	148.6	65.11	64.50	18.4	8,788	0.21%	大買/大賣/
2024/06/03	15	63.81	19.6	63.76	63.40	-4.6	8,795	-0.05%
2024/05/31	213	64.77	385.1	64.33	63.80	-172.1	8,862	-1.94%	大買/大賣/鉅額交易
2024/05/30	82	64.73	65.2	64.26	64.50	16.8	8,956	0.19%
2024/05/29	256	65.32	600.4	65.14	64.40	-344.4	9,019	-3.82%	大買/大賣/鉅額交易
2024/05/28	497.1	64.35	440.5	64.33	64.90	56.6	9,116	0.62%	大買/大賣/
2024/05/27	138	61.39	82.6	61.19	62.40	55.4	10,057	0.55%	大買/
2024/05/24	91	59.71	91.2	59.63	59.80	-0.2	10,350	0.00%
2024/05/23	146	60.40	150.9	60.45	59.20	-4.9	10,485	-0.05%	大買/大賣/
2024/05/22	152	62.98	185.3	62.93	62.10	-33.3	10,435	-0.32%	大買/大賣/
2024/05/21	252	62.76	222.1	62.64	63.40	29.9	10,476	0.29%	大買/大賣/
2024/05/20	155	61.57	162.6	61.71	60.90	-7.6	10,386	-0.07%	大買/大賣/
2024/05/17	207	62.05	285.3	62.33	61.50	-78.3	10,417	-0.75%	大買/大賣/
2024/05/16	331	63.82	510.5	63.65	63.20	-179.5	10,386	-1.73%	大買/大賣/鉅額交易
2024/05/15	1,603.7	66.05	1,466.8	66.08	63.90	136.9	10,383	1.32%	大買/大賣/鉅額交易
2024/05/14	3,324	64.79	4,349	65.32	63.90	-1,025	9,933	-10.32%	大買/大賣/鉅額交易
2024/05/13	3,576.1	60.91	2,939.2	59.63	64.10	636.9	9,000	7.08%	大買/大賣/鉅額交易
2024/05/10	66	58.30	66.5	58.30	58.30	-0.5	8,307	-0.01%
2024/05/09	504.7	52.99	350.8	53.05	53.00	153.9	8,225	1.87%	大買/大賣/鉅額交易
2024/05/08	29	50.99	37	50.91	51.40	-8	8,086	-0.10%
2024/05/07	21	50.14	85	50.39	50.40	-64	8,071	-0.79%
2024/05/06	21	50.94	98.2	50.85	50.80	-77.2	8,064	-0.96%
2024/05/03	34	51.67	34	51.78	51.20	0	8,080	0.00%
2024/05/02	82	51.62	81.9	51.54	51.70	0.1	8,099	0.00%
2024/04/30	127	51.32	126.3	51.38	50.20	0.7	8,057	0.01%	大買/大賣/
2024/04/29	145.3	50.46	142.1	50.73	50.80	3.2	7,992	0.04%	大買/大賣/
2024/04/26	31	48.61	35.9	48.92	48.60	-4.9	7,903	-0.06%
2024/04/25	57	48.45	52.8	48.71	48.20	4.2	7,868	0.05%
2024/04/24	42	49.25	38.7	49.32	48.85	3.3	7,856	0.04%
2024/04/23	54	48.28	32	48.68	48.05	22	7,850	0.28%
2024/04/22	31	49.13	29	49.28	48.25	2	7,851	0.03%
2024/04/19	20	49.50	46.1	49.86	49.80	-26.1	7,840	-0.33%
2024/04/18	26	51.26	35.4	51.78	51.10	-9.4	7,814	-0.12%
2024/04/17	23.1	51.62	46	51.75	51.30	-22.9	7,841	-0.29%
2024/04/16	19	52.19	37	52.02	51.70	-18	7,823	-0.23%
2024/04/15	31.1	55.16	72.1	54.96	54.00	-40.9	7,778	-0.53%
2024/04/12	43.5	53.69	52	53.80	53.90	-8.4	7,721	-0.11%
2024/04/11	218.3	54.76	336.4	54.86	53.70	-118.1	7,667	-1.54%	大買/大賣/鉅額交易
2024/04/10	82	57.45	51.4	57.64	57.50	30.6	7,571	0.40%
2024/04/09	169	59.60	186.1	59.77	58.20	-17.1	7,511	-0.23%	大買/大賣/
2024/04/08	189.3	59.27	153	59.56	59.50	36.3	7,445	0.49%	大買/大賣/
2024/04/03	156	58.42	168	58.56	58.50	-12	7,389	-0.16%	大買/大賣/
2024/04/02	1,238	59.98	1,716	60.25	59.10	-478	7,308	-6.54%	大買/大賣/鉅額交易
2024/04/01	1,457.3	57.82	535.2	56.58	59.40	922.1	6,949	13.27%	大買/大賣/鉅額交易
2024/03/29	207	53.24	170	53.32	54.00	37	6,696	0.55%	大買/大賣/
2024/03/28	1,120	53.37	1,152	53.49	54.00	-32	6,600	-0.48%	大買/大賣/
2024/03/27	262.4	51.61	493	51.43	52.10	-230.6	6,312	-3.65%	大買/大賣/鉅額交易
2024/03/26	111	50.79	117.2	50.85	50.20	-6.2	6,218	-0.10%	大買/大賣/
2024/03/25	111	50.70	151	50.64	51.00	-40	6,160	-0.65%	大買/大賣/
2024/03/22	321	49.16	86	49.09	49.80	235	6,120	3.84%	大買/鉅額交易
2024/03/21	60	50.17	69	50.41	49.65	-9	6,135	-0.15%
2024/03/20	261	50.28	251	50.37	50.10	10	6,197	0.16%	大買/大賣/
2024/03/19	471	50.15	445	50.16	50.70	26	6,192	0.42%	大買/大賣/
2024/03/18	638.5	49.71	306	49.36	50.40	332.5	6,162	5.40%	大買/大賣/鉅額交易
2024/03/15	163	47.22	163	47.18	46.60	0	6,013	0.00%	大買/大賣/
2024/03/14	54	46.96	81	46.91	46.35	-27	6,033	-0.45%
2024/03/13	106	46.99	106	47.14	46.35	0	6,331	0.00%	大買/大賣/
2024/03/12	153	47.37	103.9	47.31	47.50	49.1	7,073	0.69%	大買/大賣/
2024/03/11	42	44.82	39	44.88	44.75	3	7,350	0.04%
2024/03/08	162.4	45.21	93	45.72	44.30	69.4	7,473	0.93%	大買/
2024/03/07	113	47.07	116	47.08	46.05	-3	7,414	-0.04%	大買/大賣/
2024/03/06	119	48.92	143.1	48.99	48.35	-24.1	7,353	-0.33%	大買/大賣/
2024/03/05	339	49.72	368.1	49.88	48.60	-29.1	7,268	-0.40%	大買/大賣/
2024/03/04	170	50.59	203	50.38	51.20	-33	7,067	-0.47%	大買/大賣/
2024/03/01	511	50.75	796.1	50.71	50.80	-285.1	6,962	-4.09%	大買/大賣/鉅額交易
2024/02/29	3,824.3	50.76	4,313	50.89	50.60	-488.7	6,742	-7.25%	大買/大賣/鉅額交易
2024/02/27	1,159	49.20	642.1	48.44	50.50	517	5,591	9.24%	大買/大賣/鉅額交易
2024/02/26	359	45.73	672	45.49	45.95	-313	5,250	-5.96%	大買/大賣/鉅額交易
2024/02/23	48.3	44.89	235.1	44.77	44.20	-186.8	5,132	-3.64%	大賣/鉅額交易
2024/02/22	453	44.68	174.1	44.60	45.00	278.9	5,124	5.44%	大買/大賣/鉅額交易
2024/02/21	194	44.29	69	44.22	43.90	125	5,088	2.46%	大買/鉅額交易
2024/02/20	267	44.54	335	44.47	43.55	-68	5,114	-1.33%	大買/大賣/
2024/02/19	64	43.83	81	43.89	44.20	-17	5,047	-0.34%
2024/02/16	367.8	43.78	254	43.60	43.05	113.8	5,025	2.26%	大買/大賣/鉅額交易
2024/02/15	238.9	41.58	189.2	41.97	42.40	49.7	4,997	0.99%	大買/大賣/
2024/02/05	7	39.78	7	40.18	40.05	0	5,038	0.00%
2024/02/02	6	39.54	2	39.53	39.70	4	5,086	0.08%
2024/02/01	3	39.43	1	39.40	39.40	2	5,333	0.04%
2024/01/31	5	39.29	37	39.26	39.40	-32	5,344	-0.60%
2024/01/30	2	39.28	3	39.22	39.20	-1	5,348	-0.02%
2024/01/29	8	38.70	18	39.08	39.25	-10	5,355	-0.19%
2024/01/26	73	39.34	46	39.26	39.00	27	5,365	0.50%
2024/01/25	12	38.67	14	39.00	38.85	-2	5,359	-0.04%
2024/01/24	10	38.17	56	38.01	38.15	-46	5,328	-0.86%
2024/01/23	56	37.68	2	37.35	37.70	54	5,372	1.01%
2024/01/22	4	37.23	1	37.35	37.20	3	5,399	0.06%
2024/01/19	3	37.18	3	37.08	37.10	0	5,418	0.00%
2024/01/18	4	37.15	5.9	37.23	37.05	-1.9	5,447	-0.03%
2024/01/17	31	37.53	22	37.77	37.35	9	5,556	0.16%
2024/01/16	9	38.18	17	38.07	38.15	-8	5,598	-0.14%
2024/01/15	10	38.37	10	38.43	38.35	0	5,613	0.00%
2024/01/12	0	0.00	2	38.20	38.20	-2	5,669	-0.04%
2024/01/11	48	38.35	64	38.48	38.90	-16	5,725	-0.28%
2024/01/10	13	39.51	37	39.57	39.45	-24	5,728	-0.42%
2024/01/09	24	39.31	23.8	39.40	39.35	0.2	5,797	0.00%
2024/01/08	25	39.58	30.9	39.76	39.30	-5.9	5,859	-0.10%
2024/01/05	22	40.00	19.8	40.20	39.80	2.2	5,936	0.04%
2024/01/04	13	40.37	16.1	40.47	40.25	-3.1	6,135	-0.05%
2024/01/03	7	40.66	5	40.61	40.65	2	6,192	0.03%
2024/01/02	50	40.48	49.6	40.52	40.40	0.4	6,274	0.01%
2023/12/29	34.1	40.31	36.7	40.45	40.50	-2.6	6,383	-0.04%
2023/12/28	25	39.79	23.1	39.95	39.75	2	6,418	0.03%
2023/12/27	55	39.85	59.5	40.00	39.75	-4.4	6,637	-0.07%
2023/12/26	18	40.07	18.4	40.21	40.00	-0.4	6,772	-0.01%
2023/12/25	36	40.03	36.6	40.23	39.80	-0.6	6,864	-0.01%
2023/12/22	57	40.76	68.3	40.79	40.30	-11.3	7,065	-0.16%
2023/12/21	41.1	41.32	86.8	41.40	41.00	-45.7	7,860	-0.58%
2023/12/20	321.1	41.93	65.5	42.08	41.95	255.6	7,983	3.20%	大買/鉅額交易
2023/12/19	58	42.10	167	42.10	42.05	-109	8,121	-1.34%	大賣/鉅額交易
2023/12/18	62	43.49	195.1	42.79	42.50	-133.1	8,365	-1.59%	大賣/鉅額交易
2023/12/15	138.6	44.22	130.2	43.91	43.45	8.4	8,561	0.10%	大買/大賣/
2023/12/14	151	44.15	150	44.09	43.80	1	9,092	0.01%	大買/大賣/
2023/12/13	180.9	43.59	148	43.83	43.80	32.9	9,355	0.35%	大買/大賣/
2023/12/12	65.7	42.34	93	42.32	42.65	-27.3	9,845	-0.28%
2023/12/11	173.5	43.03	312.8	42.94	42.55	-139.3	11,653	-1.20%	大買/大賣/鉅額交易
2023/12/08	753.2	43.77	696.7	43.86	43.15	56.5	12,678	0.45%	大買/大賣/
2023/12/07	2,715	44.90	2,883	44.89	42.70	-168.1	13,114	-1.28%	大買/大賣/鉅額交易
2023/12/06	1,005	43.17	686.6	43.15	43.95	318.4	12,484	2.55%	大買/大賣/鉅額交易
2023/12/05	274.7	41.67	192.9	41.50	41.40	81.8	12,183	0.67%	大買/大賣/
2023/12/04	58	40.78	60	40.79	40.65	-2	12,092	-0.02%
2023/12/01	89	40.50	54	40.33	40.85	35	12,111	0.29%
2023/11/30	25	39.68	34.1	39.75	39.65	-9.1	12,083	-0.08%
2023/11/29	11	40.11	11	40.11	40.10	0	12,172	0.00%
2023/11/28	30	39.65	25	39.53	40.00	5	12,420	0.04%
2023/11/27	38	39.97	74.3	39.22	39.05	-36.3	12,580	-0.29%
2023/11/24	5	39.96	18	39.91	40.00	-13	12,576	-0.10%
2023/11/22	96	40.12	118.3	39.95	40.10	-22.3	12,555	-0.18%	大賣/
2023/11/21	76	40.23	76.7	40.42	40.15	-0.7	12,510	-0.01%
2023/11/20	96	40.46	82.4	40.43	40.60	13.6	12,452	0.11%
2023/11/17	125	40.16	96.3	39.92	40.30	28.7	12,339	0.23%	大買/
2023/11/16	66	39.69	80	39.57	39.75	-14	12,255	-0.11%
2023/11/15	37	39.24	36.3	39.40	39.05	0.7	12,160	0.01%
2023/11/14	170	39.32	119.3	39.22	39.40	50.7	12,066	0.42%	大買/大賣/
2023/11/13	97	38.37	66	38.17	38.80	31	11,913	0.26%
2023/11/10	34	37.25	70.2	37.43	36.95	-36.2	11,746	-0.31%
2023/11/09	269	39.02	279.9	39.07	38.25	-10.9	11,680	-0.09%	大買/大賣/
2023/11/08	15	38.45	15	38.42	38.25	0	11,432	0.00%
2023/11/07	6	38.09	11.2	38.07	38.05	-5.2	11,433	-0.05%
2023/11/06	4	38.31	8.8	38.33	38.35	-4.8	11,441	-0.04%
2023/11/03	17	38.62	16.5	38.60	38.35	0.5	11,445	0.00%
2023/11/02	22	38.57	22	38.50	38.50	0	11,434	0.00%
2023/11/01	5	37.81	10	37.37	37.85	-5	11,417	-0.04%
2023/10/31	63	38.03	71.9	38.59	37.40	-8.9	11,407	-0.08%
2023/10/30	39	38.47	40.1	38.50	38.55	-1.1	11,363	-0.01%
2023/10/27	14	39.03	26.5	38.97	38.50	-12.5	11,339	-0.11%
2023/10/26	29	39.19	30.6	39.14	39.15	-1.6	11,361	-0.01%
2023/10/25	141	40.04	137.9	40.18	39.85	3.1	11,416	0.03%	大買/大賣/
2023/10/24	55	39.32	60.1	39.32	39.45	-5.1	11,554	-0.04%
2023/10/23	32	38.88	29.1	38.86	38.70	2.9	11,558	0.02%
2023/10/20	73	38.71	77.6	38.77	38.60	-4.6	11,551	-0.04%
2023/10/19	48	40.20	47.9	40.34	39.95	0.1	11,525	0.00%
2023/10/18	37.3	40.50	44.8	40.52	40.45	-7.5	11,481	-0.07%
2023/10/17	32	41.14	39.4	41.17	40.55	-7.4	11,531	-0.06%
2023/10/16	66	41.72	66.2	41.84	41.70	-0.2	11,521	0.00%
2023/10/13	94	42.19	104.6	42.08	42.30	-10.6	11,537	-0.09%	大賣/
2023/10/12	369	41.23	370	41.38	41.80	-1	11,493	-0.01%	大買/大賣/
2023/10/11	23	42.62	22.8	42.93	42.35	0.2	11,304	0.00%
2023/10/06	68	43.19	61.8	43.18	43.15	6.2	11,264	0.05%
2023/10/05	118	43.74	118.6	43.86	42.90	-0.6	11,202	-0.01%	大買/大賣/
2023/10/04	90	42.86	59.7	42.89	42.85	30.3	11,200	0.27%
2023/10/03	372.4	44.27	357.3	44.52	43.30	15.1	11,160	0.14%	大買/大賣/
2023/10/02	103.1	43.75	144	43.64	44.00	-41	10,964	-0.37%	大買/大賣/
2023/09/28	124	43.68	95	43.59	43.60	29	10,853	0.27%	大買/
2023/09/27	418	42.75	432.8	42.71	43.50	-14.8	10,960	-0.13%	大買/大賣/
2023/09/26	2,671	44.97	2,614.5	45.13	43.00	56.5	11,047	0.51%	大買/大賣/
2023/09/25	144	43.83	147.4	43.85	44.30	-3.4	10,301	-0.03%	大買/大賣/
2023/09/22	284	42.80	286	42.92	43.50	-2	10,247	-0.02%	大買/大賣/
2023/09/21	370	43.48	376.8	43.63	43.20	-6.8	10,155	-0.07%	大買/大賣/
2023/09/20	329	44.04	648.9	43.83	43.15	-319.9	10,028	-3.19%	大買/大賣/鉅額交易
2023/09/19	1,675	44.46	1,665	44.63	43.65	10	9,870	0.10%	大買/大賣/
2023/09/18	765	43.67	636.6	43.70	44.10	128.4	9,414	1.36%	大買/大賣/鉅額交易
2023/09/15	1,468	42.70	1,557.5	42.70	43.75	-89.5	9,142	-0.98%	大買/大賣/
2023/09/14	5,280	43.65	5,096.5	43.66	42.85	183.5	8,666	2.12%	大買/大賣/鉅額交易
2023/09/13	3,090	40.90	2,673	40.79	42.65	417	6,980	5.97%	大買/大賣/鉅額交易
2023/09/12	1,549	37.26	1,243.4	37.22	38.80	305.6	6,287	4.86%	大買/大賣/鉅額交易
2023/09/11	280	35.73	266	35.73	35.30	14	6,026	0.23%	大買/大賣/
2023/09/08	173	35.01	169.3	35.02	35.05	3.7	7,035	0.05%	大買/大賣/
2023/09/07	56	34.73	102	34.76	34.85	-46	7,362	-0.62%	大賣/
2023/09/06	58	34.71	56	34.50	34.35	2	7,402	0.03%
2023/09/05	111	34.33	49	34.15	34.50	62	7,365	0.84%	大買/
2023/09/04	158	34.00	167.2	34.04	34.35	-9.2	7,385	-0.13%	大買/大賣/
2023/09/01	344	34.49	344.9	34.60	34.15	-0.9	7,276	-0.01%	大買/大賣/
2023/08/31	250	33.75	151	33.54	34.30	99	7,010	1.41%	大買/大賣/
2023/08/30	11	31.97	10.3	32.08	32.10	0.7	6,832	0.01%
2023/08/29	10	30.89	14	31.08	31.20	-4	6,817	-0.06%
2023/08/28	21	30.60	22.6	30.65	30.35	-1.6	6,802	-0.02%
2023/08/25	13	31.21	10	31.35	31.35	3	6,780	0.04%
2023/08/24	4	30.91	5	30.98	30.65	-1	6,760	-0.01%
2023/08/23	4	30.68	4	30.75	30.85	0	6,756	0.00%
2023/08/22	5	30.74	3.6	31.03	30.50	1.4	6,764	0.02%
2023/08/21	3	31.00	4	31.06	30.90	-1	6,765	-0.01%
2023/08/18	6	31.03	24.6	30.97	30.90	-18.6	6,776	-0.28%
2023/08/17	19	30.89	13	30.80	31.20	6	6,811	0.09%
2023/08/16	8	30.45	10.2	30.37	30.60	-2.2	6,830	-0.03%
2023/08/15	10	30.83	10	30.85	30.80	0	6,835	0.00%
2023/08/14	25	30.43	41.2	30.48	30.45	-16.2	6,836	-0.24%
2023/08/11	17	31.45	18.6	31.58	31.10	-1.6	6,829	-0.02%
2023/08/10	29	31.68	26.7	31.98	31.50	2.3	6,819	0.03%
2023/08/09	9	32.60	16	32.66	32.60	-7	6,806	-0.10%
2023/08/08	10	32.29	22.2	32.30	32.10	-12.2	6,810	-0.18%
2023/08/07	15	32.28	20.3	31.92	32.55	-5.3	6,864	-0.08%
2023/08/04	4	32.21	5.3	32.28	32.20	-1.3	6,851	-0.02%
2023/08/02	38	32.55	68.9	32.74	32.35	-30.9	6,857	-0.45%
2023/08/01	21	33.10	79.4	33.14	33.00	-58.4	6,840	-0.85%
2023/07/31	25	33.50	150	33.41	33.25	-125	6,838	-1.83%	大賣/鉅額交易
2023/07/28	46	33.79	58.4	33.80	33.80	-12.4	6,808	-0.18%
2023/07/27	495	34.04	358.5	33.96	34.60	136.5	6,723	2.03%	大買/大賣/鉅額交易
2023/07/26	104	32.75	61.1	32.82	32.40	42.9	6,468	0.66%	大買/
2023/07/25	5	31.72	17.9	31.72	31.80	-12.9	6,432	-0.20%
2023/07/24	61	31.33	64.3	31.52	31.45	-3.3	6,414	-0.05%
2023/07/21	26	32.00	58.8	32.30	32.30	-32.8	6,379	-0.51%
2023/07/20	42	32.43	32.3	32.48	32.30	9.7	6,378	0.15%
2023/07/19	4	34.46	3	34.54	34.35	1	6,293	0.02%
2023/07/18	25	34.74	24.2	34.77	34.05	0.8	6,291	0.01%
2023/07/17	28	35.01	90.9	34.96	35.15	-62.9	6,262	-1.00%
2023/07/14	16	34.61	79.6	34.53	34.45	-63.6	6,300	-1.01%
2023/07/13	8	34.56	223.9	34.78	34.40	-215.9	6,331	-3.41%	大賣/鉅額交易
2023/07/12	13	34.71	21.7	34.60	34.30	-8.7	6,341	-0.14%
2023/07/11	147	34.84	430.1	34.87	34.30	-283.1	6,323	-4.48%	大買/大賣/鉅額交易
2023/07/10	86	36.63	31	36.57	36.55	55	6,211	0.89%
2023/07/07	74	36.22	71.9	36.08	36.15	2.1	6,203	0.03%
2023/07/06	44	36.28	45.3	36.27	36.40	-1.3	6,159	-0.02%
2023/07/05	189	36.55	240.8	36.81	35.95	-51.8	6,106	-0.85%	大買/大賣/
2023/07/04	589	38.60	594.3	38.62	37.80	-5.3	5,903	-0.09%	大買/大賣/
2023/07/03	54	37.54	62.1	37.53	37.60	-8.1	5,600	-0.15%
2023/06/30	290	37.60	203	37.60	37.15	87	5,536	1.57%	大買/大賣/
2023/06/29	163	37.15	118	37.06	37.45	45	5,436	0.83%	大買/大賣/
2023/06/28	226	37.25	256	37.17	37.60	-30	5,349	-0.56%	大買/大賣/
2023/06/27	120	36.42	101	36.68	36.20	19	5,205	0.36%	大買/大賣/
2023/06/26	196	37.11	105	37.06	36.85	91	5,120	1.78%	大買/大賣/
2023/06/21	101	37.03	64	37.00	37.05	37	4,988	0.74%	大買/
2023/06/20	110	37.21	135.5	37.17	36.35	-25.5	4,933	-0.52%	大買/大賣/
2023/06/19	314	37.42	269.5	37.73	37.10	44.5	4,878	0.91%	大買/大賣/
2023/06/16	959	37.80	984.7	37.86	37.30	-25.7	4,736	-0.54%	大買/大賣/
2023/06/15	929	36.06	514	35.96	36.95	415	4,348	9.54%	大買/大賣/鉅額交易
2023/06/14	5,183	36.66	5,174.9	35.63	35.25	8.1	4,010	0.20%	大買/大賣/
2023/06/13	578	32.50	505	32.54	33.70	73	2,830	2.58%	大買/大賣/
2023/06/12	25	30.52	18	30.47	30.65	7	2,369	0.30%
2023/06/09	12	29.81	12	29.83	29.65	0	2,262	0.00%
2023/06/08	10	29.79	10.2	29.88	29.30	-0.2	2,291	-0.01%
2023/06/02	4	29.40	4	29.33	29.40	0	2,347	0.00%
2023/05/31	1	29.25	3	29.23	29.25	-2	2,372	-0.08%
2023/05/30	1	29.15	2	29.30	29.15	-1	2,378	-0.04%
2023/05/29	1	29.10	4	29.28	29.10	-3	2,387	-0.13%
2023/05/26	2	29.35	2	29.05	29.00	0	2,407	0.00%
2023/05/25	1	29.40	1	29.75	29.40	0	2,430	0.00%
2023/05/24	0	0.00	10	29.75	29.75	-10	2,514	-0.40%
2023/05/23	10	29.59	10	29.55	29.70	0	2,687	0.00%
2023/05/22	11	29.18	1	28.60	29.25	10	2,684	0.37%
2023/05/19	2	28.45	2.3	28.61	28.45	-0.3	2,685	-0.01%
2023/05/17	47	28.74	0	0.00	28.85	47	2,765	1.70%
2023/05/16	35	28.59	7	28.59	28.50	28	2,789	1.00%
2023/05/15	2	28.20	2.6	28.27	28.25	-0.6	2,789	-0.02%
2023/05/12	14	28.39	15	28.46	28.45	-1	2,792	-0.04%
2023/05/11	14	28.39	15	28.46	27.90	-1	2,775	-0.04%
2023/05/10	2	29.43	2	29.25	29.45	0	2,720	0.00%
2023/05/09	3	29.27	3	29.42	29.20	0	2,729	0.00%
2023/05/08	2	29.85	2	29.83	29.75	0	2,750	0.00%
2023/05/05	1	29.85	1	29.75	29.60	0	2,756	0.00%
2023/05/04	1	29.60	1	29.30	29.60	0	2,779	0.00%
2023/05/03	13	29.37	3	29.37	29.50	10	2,795	0.36%
2023/04/28	8	29.66	8	29.51	29.50	0	2,817	0.00%
2023/04/27	3	28.58	3	28.68	29.05	0	2,794	0.00%
2023/04/26	9	28.44	4	28.36	28.65	5	2,791	0.18%
2023/04/25	1	28.50	4	28.71	28.50	-3	2,800	-0.11%
2023/04/24	10	29.14	13	29.13	29.05	-3	2,790	-0.11%
2023/04/21	14	29.63	39	29.75	29.05	-25	2,777	-0.90%
2023/04/20	21	30.57	130	30.29	30.70	-109	2,732	-3.99%	大賣/鉅額交易
2023/04/19	181	30.96	14	30.92	30.90	167	2,692	6.20%	大買/鉅額交易
2023/04/18	12	30.56	12	30.58	30.40	0	2,617	0.00%
2023/04/17	5	30.10	7	30.16	30.15	-2	2,580	-0.08%
2023/04/11	2	29.85	0	0.00	29.70	2	2,708	0.07%
2023/04/07	1	29.65	7	29.63	29.55	-6	3,031	-0.20%
2023/04/06	1	29.35	1	29.50	29.55	0	3,064	0.00%
2023/03/31	7	30.09	7	30.15	30.00	0	3,061	0.00%
2023/03/30	2	29.85	6	29.80	29.95	-4	3,044	-0.13%
2023/03/29	1	29.80	1	29.65	29.65	0	3,060	0.00%
2023/03/28	4	29.44	7	29.39	29.35	-3	3,095	-0.10%
2023/03/27	7	30.38	7	30.10	29.70	0	3,083	0.00%
2023/03/24	7	30.26	7	30.34	30.30	0	3,092	0.00%
2023/03/23	1	29.90	1	29.90	30.05	0	3,049	0.00%
2023/03/22	5	29.95	30	29.85	29.65	-25	3,028	-0.83%
2023/03/21	3	29.50	22	29.63	29.55	-19	2,953	-0.64%
2023/03/20	11	29.33	6	28.61	29.30	5	2,899	0.17%
2023/03/17	106	29.01	120	29.04	28.80	-14	2,849	-0.49%	大買/大賣/
2023/03/16	5	27.50	7	27.67	27.25	-2	2,698	-0.07%
2023/03/15	0	0.00	1	28.25	28.20	-1	2,788	-0.04%
2023/03/14	4	28.24	24	28.76	28.05	-20	2,817	-0.71%
2023/03/13	63	28.54	42	28.21	29.00	21	2,849	0.74%
2023/03/10	3	29.20	6	28.97	29.25	-3	2,865	-0.10%
2023/03/09	1	29.10	1	28.95	28.85	0	3,016	0.00%
2023/03/08	11	29.46	1	29.35	29.35	10	3,423	0.29%
2023/03/07	1	29.30	1	29.25	29.25	0	3,752	0.00%
2023/03/06	1	28.90	1	29.00	29.00	0	3,738	0.00%
2023/03/03	1	28.60	1	28.65	28.65	0	3,718	0.00%
2023/03/02	2	28.43	13	28.47	28.40	-11	3,714	-0.30%
2023/03/01	2	28.38	12	28.37	28.50	-10	3,712	-0.27%
2023/02/24	1	28.50	6	28.73	28.40	-5	3,717	-0.13%
2023/02/23	3	28.83	10	28.77	28.75	-7	3,711	-0.19%
2023/02/22	11	28.97	26	29.15	28.95	-15	3,729	-0.40%
2023/02/21	10	29.49	9	29.37	29.80	1	3,673	0.03%
2023/02/20	2	28.75	10	28.90	28.70	-8	3,584	-0.22%
2023/02/17	4	28.55	7	28.68	28.75	-3	3,581	-0.08%
2023/02/16	7	28.69	4	28.71	28.50	3	3,660	0.08%
2023/02/14	1	28.35	12	28.18	28.40	-11	3,606	-0.30%
2023/02/13	0	0.00	4	27.49	28.00	-4	3,587	-0.11%
2023/02/10	4	27.80	13	27.75	27.70	-9	3,597	-0.25%
2023/02/09	0	0.00	4	28.00	27.90	-4	3,592	-0.11%
2023/02/08	0	0.00	2	28.08	27.90	-2	3,606	-0.06%
2023/02/07	3	28.08	1	28.10	28.15	2	3,609	0.06%
2023/02/06	4	28.25	17	28.19	28.25	-13	3,613	-0.36%
2023/02/03	0	0.00	2	28.05	27.80	-2	3,593	-0.06%
2023/02/02	2	28.25	13	28.30	28.25	-11	3,589	-0.31%
2023/02/01	3	27.93	0	0.00	28.30	3	3,585	0.08%
2023/01/31	8	27.85	4	27.88	27.95	4	3,587	0.11%
2023/01/30	2	27.55	4	27.59	27.70	-2	3,602	-0.06%
2023/01/17	0	0.00	3	26.90	26.90	-3	3,598	-0.08%
2023/01/16	1	26.60	11	26.73	26.60	-10	3,613	-0.28%
2023/01/13	4	26.85	0	0.00	26.65	4	3,646	0.11%
2023/01/12	2	27.10	0	27.30	27.15	2	3,663	0.05%
2023/01/11	3	27.52	1	27.55	27.55	2	3,677	0.05%
2023/01/10	13	28.05	2	28.25	27.75	11	3,699	0.30%
2023/01/09	374	27.88	2	28.00	27.85	372	3,721	10.00%	大買/鉅額交易
2023/01/06	2	27.75	1	27.65	27.75	1	3,763	0.03%
2023/01/05	1	28.25	10	28.06	27.80	-9	3,803	-0.24%
2023/01/04	1	28.05	24	28.07	28.20	-23	3,839	-0.60%
2023/01/03	1	27.65	88	27.73	27.95	-87	3,895	-2.23%
2022/12/30	103	28.15	6	27.95	27.85	97	3,969	2.44%	大買/
2022/12/29	5	26.91	102	26.99	26.90	-97	3,939	-2.46%	大賣/
2022/12/28	138	28.69	22	28.36	27.75	116	3,906	2.97%	大買/鉅額交易
2022/12/27	13	28.18	5	27.30	28.20	8	3,739	0.21%
2022/12/26	8	27.14	7	27.35	27.15	1	3,618	0.03%
2022/12/23	0	0.00	6	26.05	26.15	-6	3,621	-0.17%
2022/12/21	1	26.30	0	0.00	26.10	1	3,694	0.03%
2022/12/20	2	27.53	16	26.63	26.20	-14	3,736	-0.37%
2022/12/19	1	27.20	7	27.16	27.20	-6	3,765	-0.16%
2022/12/16	5	27.95	3	27.82	27.55	2	3,801	0.05%
2022/12/15	0	0.00	8	28.49	28.50	-8	3,784	-0.21%
2022/12/14	5	28.38	2	28.18	28.35	3	3,787	0.08%
2022/12/13	3	28.20	9	28.29	28.20	-6	3,774	-0.16%
2022/12/12	0	0.00	3	28.08	28.40	-3	3,785	-0.08%
2022/12/09	1	28.65	7	28.49	28.30	-6	3,817	-0.16%
2022/12/08	4	28.65	17	28.60	28.65	-13	3,847	-0.34%
2022/12/07	13	29.05	55	28.48	29.10	-42	3,842	-1.09%
2022/12/06	1	28.35	12	28.37	28.35	-11	3,893	-0.28%
2022/12/05	6	29.00	2	28.83	28.80	4	3,886	0.10%
2022/12/02	66	29.23	7	29.27	28.90	59	3,878	1.52%
2022/12/01	5	29.39	8	29.84	29.05	-3	3,839	-0.08%
2022/11/30	211	30.00	95	29.83	29.95	116	3,723	3.12%	大買/鉅額交易
2022/11/29	77	28.73	6	29.17	29.70	71	3,432	2.07%
2022/11/28	0	0.00	2	26.58	27.00	-2	3,119	-0.06%
2022/11/24	4	26.89	0	0.00	26.95	4	3,216	0.12%
2022/11/22	1	26.90	0	0.00	26.60	1	3,397	0.03%
2022/11/21	2	27.15	1	26.80	27.15	1	4,005	0.02%
2022/11/18	23	27.52	2	27.05	27.10	21	4,559	0.46%
2022/11/17	2	27.40	16	27.44	27.45	-14	4,663	-0.30%
2022/11/16	13	27.52	12	27.76	27.35	1	4,733	0.02%
2022/11/15	3	27.05	3	26.80	27.05	0	4,735	0.00%
2022/11/14	3	26.77	3	26.83	27.10	0	4,781	0.00%
2022/11/11	1	26.05	0	0.00	26.00	1	4,787	0.02%
2022/11/04	0	0.00	1	26.15	26.25	-1	5,896	-0.02%
2022/11/02	0	0.00	1	25.85	25.85	-1	6,725	-0.01%
2022/11/01	5	25.53	0	0.00	25.65	5	6,987	0.07%
2022/10/31	2	25.40	0	0.00	25.15	2	7,257	0.03%
2022/10/28	1	24.65	1	25.00	24.65	0	7,474	0.00%
2022/10/27	1	24.70	0	0.00	25.20	1	7,692	0.01%
2022/10/26	10	24.54	11	24.33	24.20	-1	8,056	-0.01%
2022/10/25	15	25.38	0	0.00	25.00	15	8,943	0.17%
2022/10/24	17	25.98	1	25.65	25.65	16	9,896	0.16%
2022/10/21	0	0.00	3	26.00	25.55	-3	10,099	-0.03%
2022/10/20	5	25.60	0	0.00	25.65	5	10,235	0.05%
2022/10/19	4	26.15	25	26.30	26.05	-21	10,335	-0.20%
2022/10/18	7	26.32	2	26.45	26.45	5	10,400	0.05%
2022/10/17	3	25.52	0	0.00	25.90	3	10,781	0.03%
2022/10/14	7	26.46	0	0.00	26.40	7	11,190	0.06%
2022/10/13	18	25.11	33	25.65	25.05	-15	11,545	-0.13%
2022/10/12	2	26.15	2	26.15	26.50	0	11,848	0.00%
2022/10/11	32	25.44	32	25.92	25.40	0	12,272	0.00%
2022/10/07	19	27.46	20	27.64	27.40	-1	12,624	-0.01%
2022/10/05	1	27.30	1	27.35	26.65	0	12,872	0.00%
2022/10/04	5	26.79	3	26.65	26.80	2	13,081	0.02%
2022/09/30	2	25.65	0	0.00	26.20	2	14,289	0.01%
2022/09/29	1	26.80	5	26.50	26.60	-4	14,422	-0.03%
2022/09/28	0	26.70	5	26.21	26.00	-5	14,603	-0.03%
2022/09/26	2	26.83	4	26.90	26.40	-2	14,833	-0.01%
2022/09/23	14	28.20	12	27.99	27.95	2	14,926	0.01%
2022/09/22	1	28.75	5	28.69	29.00	-4	15,042	-0.03%
2022/09/21	0	0.00	1	28.95	28.90	-1	15,250	-0.01%
2022/09/19	4	29.05	5	29.30	28.95	-1	15,645	-0.01%
2022/09/16	6	30.06	18	29.89	29.60	-12	15,892	-0.08%
2022/09/15	1	30.00	17	30.49	29.90	-16	16,211	-0.10%
2022/09/14	25	30.21	59	29.90	30.35	-34	16,664	-0.20%
2022/09/13	9	30.39	13	29.90	30.45	-4	17,060	-0.02%
2022/09/12	0	0.00	4	29.38	29.35	-4	17,129	-0.02%
2022/09/08	0	0.00	52	29.23	29.30	-52	17,430	-0.30%
2022/09/07	20	28.61	27	28.33	28.65	-7	17,787	-0.04%
2022/09/06	3	28.83	12	28.55	28.55	-9	18,070	-0.05%
2022/09/05	2	28.78	33	29.32	28.70	-31	18,721	-0.17%
2022/09/02	2	30.30	2	30.28	30.25	0	20,137	0.00%
2022/09/01	5	30.66	1	30.85	30.30	4	20,859	0.02%
2022/08/31	19	30.64	16	30.35	30.65	3	20,899	0.01%
2022/08/30	8	30.53	62	30.49	30.55	-54	21,039	-0.26%
2022/08/29	15	30.22	112	30.16	30.25	-97	21,166	-0.46%	大賣/
2022/08/26	182	32.08	100	32.01	31.05	82	21,164	0.39%	大買/
2022/08/25	97	32.26	56	31.92	30.90	41	20,828	0.20%
2022/08/24	71	31.15	34	31.00	31.00	37	20,666	0.18%
2022/08/23	21	30.60	21	30.42	30.65	0	20,899	0.00%
2022/08/22	1	30.55	13	30.31	30.60	-12	21,167	-0.06%
2022/08/19	16	30.60	51	30.75	30.45	-35	21,655	-0.16%
2022/08/18	8	30.80	26	30.54	30.75	-18	22,464	-0.08%
2022/08/17	54	31.02	27	31.21	30.80	27	22,788	0.12%
2022/08/16	72	31.09	67	30.91	31.10	5	23,336	0.02%
2022/08/15	29	30.75	43	30.50	30.95	-14	24,023	-0.06%
2022/08/12	19	30.13	23	30.26	30.45	-4	24,485	-0.02%
2022/08/11	44	30.65	91	30.53	30.05	-47	24,492	-0.19%
2022/08/10	24	32.22	60	32.05	31.50	-36	24,165	-0.15%
2022/08/09	250	32.18	134	31.61	32.15	116	23,817	0.49%	大買/大賣/鉅額交易
2022/08/08	73	31.67	187	31.06	31.85	-114	23,498	-0.49%	大賣/鉅額交易
2022/08/05	116	31.02	51	30.66	31.30	65	23,329	0.28%	大買/
2022/08/04	34	29.91	48	29.47	30.00	-14	23,085	-0.06%
2022/08/03	26	30.19	92	29.90	29.70	-66	22,865	-0.29%
2022/08/02	135	30.73	335	30.79	30.65	-200	22,614	-0.88%	大買/大賣/鉅額交易
2022/08/01	239	32.38	85	32.05	32.20	154	22,225	0.69%	大買/鉅額交易
2022/07/29	293	31.58	70	31.65	31.65	223	21,313	1.05%	大買/鉅額交易
2022/07/28	45	29.86	74	30.06	29.85	-29	20,351	-0.14%
2022/07/27	56	29.31	74	29.42	29.90	-18	20,129	-0.09%
2022/07/26	102	28.93	48	28.71	28.85	54	19,953	0.27%	大買/
2022/07/25	86	29.58	75	29.50	29.50	11	19,819	0.06%
2022/07/22	19	30.13	124	30.13	29.30	-105	19,726	-0.53%	大賣/鉅額交易
2022/07/21	148	29.91	255	29.80	29.95	-107	19,332	-0.55%	大買/大賣/鉅額交易
2022/07/20	783	31.34	33	31.07	30.60	750	18,872	3.97%	大買/鉅額交易
2022/07/19	168	30.92	295	31.06	30.25	-127	18,453	-0.69%	大買/大賣/鉅額交易
2022/07/18	165	31.40	63	30.16	31.30	102	18,106	0.56%	大買/鉅額交易
2022/07/15	103	30.21	132	28.71	29.90	-29	17,621	-0.16%	大買/大賣/
2022/07/14	121	28.20	109	27.03	28.50	12	17,185	0.07%	大買/大賣/
2022/07/13	116	28.41	33	28.51	27.95	83	16,931	0.49%	大買/
2022/07/12	58	28.94	127	29.83	27.90	-69	16,744	-0.41%	大賣/
2022/07/11	188	32.90	199	33.04	31.00	-11	16,504	-0.07%	大買/大賣/
2022/07/08	481	31.31	116	29.88	31.75	365	15,939	2.29%	大買/大賣/鉅額交易
2022/07/07	10	28.15	9	28.01	29.10	1	15,240	0.01%
2022/07/06	51	27.61	51	28.58	27.40	0	15,059	0.00%
2022/07/05	6	28.94	15	28.84	29.60	-9	14,837	-0.06%
2022/07/04	6	28.28	3	28.32	28.20	3	14,569	0.02%
2022/07/01	16	28.02	139	28.19	27.90	-123	14,470	-0.85%	大賣/鉅額交易
2022/06/30	20	28.52	10	28.68	28.10	10	14,298	0.07%
2022/06/29	63	29.26	73	28.74	29.30	-10	14,125	-0.07%
2022/06/28	44	29.14	46	28.79	29.20	-2	13,888	-0.01%
2022/06/27	105	28.86	98	28.94	28.95	7	13,678	0.05%	大買/
2022/06/24	75	28.79	74	28.39	28.30	1	13,433	0.01%
2022/06/23	31	28.25	32	28.48	28.55	-1	13,141	-0.01%
2022/06/22	85	28.15	117	28.24	28.15	-32	12,766	-0.25%	大賣/
2022/06/21	53	27.42	53	27.68	28.00	0	12,252	0.00%
2022/06/20	182	25.86	217	26.74	25.75	-35	11,799	-0.30%	大買/大賣/
2022/06/17	181	26.58	123	26.06	27.20	58	11,539	0.50%	大買/大賣/
2022/06/16	211	27.95	188	27.61	27.45	23	11,197	0.21%	大買/大賣/
2022/06/15	48.5	27.55	41	27.44	27.40	7.5	10,789	0.07%
2022/06/14	182	28.55	190	28.04	27.55	-8	10,452	-0.08%	大買/大賣/
2022/06/13	161	31.30	131	31.18	29.90	30	9,703	0.31%	大買/大賣/
2022/06/10	39	29.52	32	30.10	30.70	7	8,138	0.09%
2022/06/09	12	28.01	27	28.21	28.20	-15	7,365	-0.20%
2022/06/08	44	28.18	262	27.97	28.25	-218	7,249	-3.01%	大賣/鉅額交易
2022/06/07	190	27.98	65	27.59	28.00	125	7,048	1.77%	大買/鉅額交易
2022/06/06	9	27.26	3	27.25	27.75	6	6,851	0.09%
2022/06/02	201	27.96	194	28.00	27.95	7	6,718	0.10%	大買/大賣/
2022/06/01	18	28.07	20.3	27.89	28.50	-2.3	6,424	-0.04%
2022/05/31	140	27.52	135	28.17	27.40	5	6,007	0.08%	大買/大賣/
2022/05/30	18	28.36	12	28.33	28.10	6	5,611	0.11%
2022/05/27	74	28.54	107	27.73	28.70	-33	5,233	-0.63%	大賣/
2022/05/26	108	27.79	92	27.86	27.90	16	4,640	0.34%	大買/
2022/05/25	75	26.53	55	26.35	26.50	20	3,738	0.53%
2022/05/24	159	27.00	176	26.96	27.00	-17	3,296	-0.52%	大買/大賣/
2022/05/23	120	26.26	154	25.95	25.95	-34	2,512	-1.35%	大買/大賣/
2022/05/20	115	25.37	89	24.92	24.85	26	1,653	1.57%	大買/
2022/05/19	73	23.37	49	22.97	23.95	24	1,019	2.35%
2022/05/18	11	23.02	59	22.91	23.10	-48	831	-5.77%
2022/05/17	80.6	22.21	18	21.83	22.10	62.6	688	9.09%
2022/05/16	408.4	21.84	2	21.48	21.55	406.4	602	67.44%	大買/鉅額交易
2022/05/13	32	20.59	29.2	20.53	20.45	2.8	482	0.58%
2022/05/12	0	20.35	0	0.00	20.10	0	370	0.00%
2022/05/11	0	0.00	1	20.40	20.00	-1	322	-0.31%
2022/05/06	0	19.90	0	0.00	20.15	0	275	0.00%
2022/05/05	0	0.00	5	20.00	20.00	-5	267	-1.87%
2022/05/04	0	0.00	1	19.80	19.80	-1	256	-0.39%
2022/04/27	0	0.00	2	19.30	19.75	-2	241	-0.83%
2022/04/22	0	0.00	2	19.13	19.45	-2	211	-0.95%
2022/04/20	0	0.00	1	19.30	19.30	-1	197	-0.51%
2022/04/19	5	19.13	0	0.00	19.15	5	187	2.67%
2022/04/18	0	0.00	1	19.05	19.05	-1	186	-0.54%
2022/04/14	0	18.60	0	0.00	18.55	0	179	0.00%
2022/04/07	5	18.23	0	0.00	18.25	5	204	2.45%
2022/04/06	1	18.25	0	0.00	18.35	1	204	0.49%
2022/03/21	0	0.00	2	18.15	18.15	-2	224	-0.89%
2022/03/18	0	0.00	2	18.03	18.15	-2	227	-0.88%
2022/03/08	0	0.00	1	18.00	18.05	-1	235	-0.42%
2022/03/07	1	18.30	5	18.31	18.30	-4	234	-1.71%
2022/03/04	0	0.00	1	18.65	18.60	-1	233	-0.43%
2022/03/03	1	18.75	0	0.00	18.80	1	236	0.42%
2022/02/25	0	0.00	1	18.55	18.55	-1	245	-0.41%
2022/02/24	0	0.00	3	18.70	18.60	-3	246	-1.22%
2022/02/23	1	18.85	0	0.00	18.85	1	246	0.41%
2022/02/22	0	0.00	7	18.75	18.80	-7	246	-2.83%
2022/02/17	0	0.00	76	18.93	18.90	-76	254	-29.88%
2022/02/16	0	0.00	2	18.85	18.85	-2	256	-0.78%
2022/01/25	0	0.00	16	18.56	18.50	-16	279	-5.72%
2022/01/19	0	0.00	8	19.05	19.05	-8	273	-2.92%
2022/01/18	0	0.00	9	19.10	19.10	-9	276	-3.27%
2022/01/17	0	0.00	3	19.08	19.05	-3	279	-1.07%
2022/01/14	0	0.00	1	19.10	19.20	-1	280	-0.36%
2022/01/13	0	0.00	1	19.25	19.30	-1	309	-0.32%
2022/01/12	0	0.00	1	19.20	19.15	-1	311	-0.32%
2021/12/30	2	19.25	4	19.36	19.40	-2	292	-0.68%
2021/12/28	0	0.00	5	19.50	19.40	-5	291	-1.72%
2021/12/24	0	0.00	3	19.15	19.10	-3	285	-1.05%
2021/12/23	0	0.00	3	19.05	19.00	-3	283	-1.06%
2021/12/22	0	0.00	20	19.05	19.00	-20	282	-7.08%
2021/12/20	0	0.00	1	18.95	18.90	-1	283	-0.35%
2021/12/17	1	19.00	0	0.00	19.00	1	282	0.35%
2021/12/14	1	19.05	0	0.00	19.00	1	287	0.35%
2021/12/02	1	19.10	0	0.00	19.00	1	272	0.37%
2021/11/05	0	0.00	5	20.10	20.15	-5	268	-1.86%
2021/11/03	0	0.00	65	19.92	19.90	-65	271	-23.94%
2021/10/08	0	0.00	0	19.80	19.70	0	284	0.00%
2021/10/06	7	19.49	7	19.75	19.40	0	320	0.00%
2021/10/05	15	19.63	15	19.00	19.65	0	326	0.00%
2021/09/30	6	19.95	6	19.65	19.95	0	341	0.00%
2021/09/17	0	0.00	3	20.18	20.15	-3	370	-0.81%
2021/09/10	1	19.35	0	0.00	19.35	1	395	0.25%
2021/09/08	2	19.33	0	0.00	19.35	2	401	0.50%
2021/08/27	5	19.94	2	19.85	19.95	3	414	0.72%
2021/08/23	0	0.00	2	19.50	19.40	-2	432	-0.46%
2021/08/10	2	21.30	0	0.00	21.15	2	447	0.45%
2021/08/05	0	0.00	40	21.72	21.70	-40	490	-8.16%
2021/07/28	0	0.00	5	21.95	21.80	-5	559	-0.89%
2021/07/27	45	22.67	0	22.85	22.20	45	590	7.61%
2021/07/23	0	21.70	0	0.00	22.35	0	625	0.00%
2021/07/21	2	21.55	0	0.00	21.60	2	711	0.28%
2021/07/14	2	22.55	0	0.00	22.40	2	854	0.23%
2021/07/13	2	22.95	0	23.35	22.95	2	947	0.21%
2021/07/12	2	22.35	0	0.00	22.60	2	1,030	0.19%
2021/07/07	0	0.00	1	22.70	22.70	-1	1,077	-0.09%
2021/07/02	0	0.00	2	22.25	22.25	-2	1,108	-0.18%
2021/07/01	0	21.40	0	0.00	22.00	0	1,109	0.00%
2021/05/31	0	0.00	1	21.55	21.60	-1	1,223	-0.08%
2021/05/28	1	21.55	3	21.40	21.55	-2	1,226	-0.16%
2021/05/20	1	19.90	1	20.00	20.05	0	1,375	0.00%
2021/05/18	0	0.00	1	19.60	20.30	-1	1,382	-0.07%
2021/05/17	2	18.85	1	19.55	18.75	1	1,377	0.07%
2021/05/14	2	20.78	2	20.95	20.35	0	1,363	0.00%
2021/05/13	7	20.35	6	20.36	20.50	1	1,356	0.07%
2021/05/12	4	20.58	1	20.20	20.70	3	1,344	0.22%
2021/05/07	0	0.00	2	23.00	23.00	-2	1,318	-0.15%
2021/05/04	1	22.60	2	22.85	22.65	-1	1,378	-0.07%
2021/04/29	3	25.40	0	0.00	24.75	3	1,341	0.22%
2021/04/28	2	25.85	2	25.35	25.35	0	1,326	0.00%
2021/04/27	9	25.75	6	25.95	25.55	3	1,320	0.23%
2021/04/22	2	24.95	0	0.00	24.35	2	1,237	0.16%
2021/04/21	2	25.20	3	25.37	25.35	-1	1,213	-0.08%
2021/04/20	0	0.00	6	26.00	25.60	-6	1,214	-0.49%
2021/04/19	9	25.59	3	25.73	25.95	6	1,196	0.50%
2021/04/16	4	24.80	7	24.89	25.00	-3	1,129	-0.27%
2021/04/14	0	0.00	5	23.80	23.65	-5	1,246	-0.40%
2021/04/13	0	0.00	2	24.55	24.10	-2	1,262	-0.16%
2021/04/12	6	24.06	0	0.00	24.10	6	1,234	0.49%
2021/04/07	0	0.00	1	23.50	23.40	-1	1,254	-0.08%
2021/03/18	20	23.97	0	0.00	24.00	20	1,362	1.47%
2021/03/15	0	0.00	0	26.00	24.00	0	1,369	0.00%
2021/03/12	3	24.17	3	24.22	24.05	0	1,364	0.00%
2021/03/11	1	23.85	0	0.00	23.65	1	1,314	0.08%
2021/03/05	2	23.58	0	0.00	23.60	2	1,310	0.15%
2021/02/25	0	0.00	20	24.05	24.55	-20	1,289	-1.55%
2021/02/24	3	24.18	2.1	24.40	24.00	0.9	1,276	0.07%
2021/02/23	8.1	24.10	9.3	24.28	24.40	-1.2	1,259	-0.10%
2021/02/22	20	22.95	0	0.00	23.80	20	1,171	1.71%
2021/02/18	1	22.20	0	0.00	22.60	1	1,143	0.09%
2021/02/03	3	22.40	0	0.00	22.40	3	1,123	0.27%
2021/02/01	1	22.60	0	0.00	22.60	1	1,119	0.09%
2021/01/29	1	23.00	0	0.00	22.90	1	1,111	0.09%
2021/01/28	1	23.55	4	23.65	23.65	-3	1,097	-0.27%
2021/01/27	4	24.03	4	23.90	24.30	0	1,083	0.00%
2021/01/26	1	23.15	1	23.25	23.15	0	1,022	0.00%
2021/01/22	2	23.18	2	23.30	23.25	0	1,000	0.00%
2021/01/20	2	23.35	1	24.05	22.70	1	984	0.10%
2021/01/18	2	23.58	1	24.10	23.80	1	956	0.10%
2021/01/14	0	0.00	1	24.75	24.40	-1	953	-0.10%
2021/01/13	3	24.62	2	24.70	24.65	1	934	0.11%
2021/01/12	1	24.25	2	24.10	23.90	-1	911	-0.11%
2021/01/11	4	24.95	4	25.10	25.00	0	884	0.00%
2021/01/08	4	24.80	3	24.95	24.75	1	848	0.12%
2021/01/07	7	25.49	47	25.52	25.30	-40	794	-5.04%
2021/01/06	2	23.95	12	24.09	23.60	-10	614	-1.63%
2021/01/04	0	0.00	1	24.35	24.30	-1	576	-0.17%
2020/12/31	0	0.00	0	23.95	23.60	0	546	-0.01%
2020/12/29	9	24.43	9.1	24.55	23.95	-0.1	506	-0.02%
2020/12/28	4.1	23.27	17	23.17	23.90	-12.9	405	-3.18%
2020/12/25	5	21.75	0	0.00	21.75	5	328	1.52%
2020/12/24	0	0.00	2	21.35	21.35	-2	321	-0.62%
2020/12/18	0	0.00	0.1	21.55	21.30	-0.1	331	-0.02%
2020/12/15	0.1	21.05	0	0.00	21.45	0.1	336	0.03%
2020/12/10	2	22.65	2	22.58	22.20	0	342	0.00%
2020/12/09	0	0.00	0.1	22.20	22.20	-0.1	331	-0.03%
2020/12/08	0	0.00	1	21.75	21.65	-1	322	-0.31%
2020/12/04	1	21.60	0	0.00	21.55	1	322	0.31%
2020/12/02	0	0.00	1	21.75	21.65	-1	318	-0.31%
2020/12/01	0	0.00	0.1	22.05	21.80	-0.1	320	-0.03%
2020/11/27	0	0.00	2	22.05	22.10	-2	317	-0.63%
2020/11/25	2	22.00	0	0.00	22.00	2	313	0.64%
2020/11/24	0	0.00	1	21.70	21.75	-1	306	-0.33%
2020/11/19	1	21.50	0	0.00	21.55	1	302	0.33%
2020/11/13	0.1	20.85	0	0.00	21.35	0.1	314	0.03%
2020/11/12	1	21.60	0	0.00	21.55	1	315	0.32%
2020/11/11	0	0.00	2	21.80	21.80	-2	318	-0.63%
2020/11/10	0	0.00	5	21.25	21.75	-5	317	-1.57%
2020/11/06	1	20.80	0	0.00	20.80	1	315	0.32%
2020/11/02	2	20.75	0	0.00	20.70	2	328	0.61%
2020/10/30	0	0.00	0	21.50	20.70	0	332	-0.01%
2020/10/26	0	21.30	2	22.05	21.85	-2	332	-0.60%
2020/10/23	0	0.00	11	21.97	22.20	-11	333	-3.30%
2020/10/22	2	21.35	0	0.00	22.05	2	328	0.61%
2020/10/05	8	21.00	0	0.00	20.85	8	428	1.86%
2020/09/23	1	21.60	0	0.00	21.40	1	484	0.21%
2020/09/16	1	21.50	0	0.00	21.50	1	539	0.19%
2020/09/15	1	21.25	1	21.15	21.35	0	541	0.00%
2020/09/14	2	21.75	40	21.53	21.55	-38	540	-7.03%
2020/09/11	1	22.00	0	0.00	21.80	1	536	0.19%
2020/09/10	1	22.30	0	0.00	22.20	1	536	0.19%
2020/09/07	8	22.55	0	0.00	22.50	8	607	1.32%
2020/09/04	0	0.00	1	22.60	22.70	-1	633	-0.16%
2020/09/03	0	0.00	2	22.65	22.50	-2	637	-0.31%
2020/08/28	2	22.70	0	0.00	22.45	2	797	0.25%
2020/08/17	0	0.00	8	22.70	22.65	-8	802	-1.00%
2020/08/14	1	22.30	0	0.00	22.30	1	802	0.12%
2020/08/12	0	0.00	2	22.90	22.80	-2	802	-0.25%
2020/08/11	0	0.00	1	22.85	22.70	-1	804	-0.12%
2020/08/05	8	22.55	3	22.30	22.50	5	821	0.61%
2020/07/30	1	22.00	1	22.10	22.35	0	843	0.00%
2020/07/28	3	21.90	0	0.00	21.90	3	854	0.35%
2020/07/24	5	23.00	0	0.00	22.70	5	870	0.57%
2020/07/23	0	0.00	7	23.86	23.80	-7	858	-0.81%
2020/07/22	0	0.00	1	25.45	25.30	-1	836	-0.12%
2020/07/21	0	0.00	1	25.10	25.10	-1	823	-0.12%
2020/07/17	2	25.25	0	0.00	25.15	2	842	0.24%
2020/07/15	0	0.00	10	25.06	25.05	-10	848	-1.18%
2020/07/10	1	24.80	0	0.00	24.80	1	953	0.10%
2020/07/09	0	0.00	5	25.35	25.20	-5	983	-0.51%
2020/07/03	30	25.37	0	0.00	25.20	30	1,050	2.85%
2020/07/02	0	0.00	2	25.20	25.45	-2	1,060	-0.19%
2020/06/29	0	0.00	8	24.05	24.00	-8	1,057	-0.76%
2020/06/15	2	24.63	0	0.00	24.30	2	1,152	0.17%
2020/06/12	6	24.76	0	0.00	25.10	6	1,143	0.52%
2020/06/08	10	25.15	0	0.00	25.45	10	1,112	0.90%
2020/06/05	0	0.00	16	25.27	25.70	-16	1,064	-1.50%
2020/06/02	0	0.00	3	23.67	23.55	-3	982	-0.31%
2020/06/01	0	0.00	4	23.59	23.55	-4	981	-0.41%
2020/05/22	0	0.00	1	23.25	23.15	-1	991	-0.10%
2020/05/21	0	0.00	2	23.80	23.65	-2	989	-0.20%
2020/05/18	1	22.95	0	0.00	22.85	1	997	0.10%
2020/05/15	2	22.88	0	0.00	22.80	2	998	0.20%
2020/05/14	0	0.00	1	23.15	23.00	-1	995	-0.10%
2020/05/13	1	23.80	0	0.00	23.70	1	991	0.10%
2020/05/12	2	23.75	0	0.00	23.75	2	996	0.20%
2020/05/11	5	23.98	0	0.00	24.00	5	996	0.50%
2020/05/06	0	0.00	1	23.80	23.65	-1	1,003	-0.10%
2020/04/30	0	0.00	105	24.32	24.35	-105	1,012	-10.37%	大賣/鉅額交易
2020/04/29	0	0.00	1	24.30	24.15	-1	1,008	-0.10%
2020/04/27	1	23.65	1	23.75	23.75	0	1,033	0.00%
2020/04/23	1	23.75	1	24.05	23.70	0	1,028	0.00%
2020/04/22	0	0.00	39	23.82	23.70	-39	1,025	-3.80%
2020/04/21	10	23.49	0	0.00	23.40	10	1,003	1.00%
2020/04/20	28	24.26	0	0.00	24.20	28	996	2.81%
2020/04/17	60	24.30	1	24.40	24.55	59	999	5.90%
2020/04/15	0	0.00	10	23.83	24.15	-10	957	-1.04%
2020/04/14	11	23.66	1	22.75	23.65	10	919	1.09%
2020/04/08	8	23.20	1	22.85	22.90	7	857	0.82%
2020/04/07	1	21.60	0	0.00	21.50	1	803	0.12%
2020/03/31	0	0.00	4	20.83	20.35	-4	745	-0.54%
2020/03/30	0	0.00	7	20.41	20.75	-7	762	-0.92%
2020/03/27	10	20.30	12	20.35	20.10	-2	751	-0.27%
2020/03/25	0	0.00	17	18.82	19.30	-17	714	-2.38%
2020/03/23	0	0.00	5	16.85	16.90	-5	689	-0.73%
2020/03/20	0	0.00	5.9	17.40	17.40	-5.9	695	-0.85%
2020/03/19	15	16.30	1	16.30	16.30	14	686	2.04%
2020/03/18	2	18.00	0	0.00	18.00	2	667	0.30%
2020/03/17	13	18.53	5	18.55	18.25	8	664	1.20%
2020/03/16	0	0.00	4	19.40	19.40	-4	664	-0.60%
2020/03/13	5	19.31	180	19.28	19.95	-175	661	-26.47%	大賣/鉅額交易
2020/03/12	0	0.00	6	21.65	21.30	-6	639	-0.94%
2020/03/10	1	22.30	1	22.80	23.10	0	628	0.00%
2020/03/05	0	0.00	1	24.20	24.10	-1	657	-0.15%
2020/03/04	14	23.85	0	0.00	23.85	14	666	2.10%
2020/02/27	0	0.00	3	24.40	24.05	-3	679	-0.44%
2020/02/26	2	24.85	0	0.00	24.75	2	674	0.30%
2020/02/25	0	0.00	1	25.00	25.00	-1	671	-0.15%
2020/02/21	0	0.00	2	25.45	25.40	-2	688	-0.29%
2020/02/19	1	25.70	0	0.00	25.75	1	722	0.14%
2020/02/18	2	25.65	0	0.00	25.60	2	720	0.28%
2020/02/17	0	0.00	5	25.60	25.55	-5	733	-0.68%
2020/02/14	5	25.40	8	25.54	25.40	-3	737	-0.41%
2020/02/12	3	25.30	0	0.00	25.45	3	765	0.39%
2020/02/11	5	25.30	0	0.00	25.20	5	763	0.65%
2020/02/10	5	24.82	23	24.80	24.80	-18	752	-2.39%
2020/02/07	1	25.40	16	25.12	25.10	-15	771	-1.94%
2020/02/04	1	25.55	1	25.60	25.65	0	799	0.00%
2020/02/03	4	24.98	0	0.00	24.95	4	796	0.50%
2020/01/31	0	0.00	4	25.76	25.90	-4	787	-0.51%
2020/01/30	1	26.00	0	0.00	25.55	1	777	0.13%
2020/01/17	3	28.27	0	0.00	28.20	3	763	0.39%
2020/01/16	0	0.00	2	28.45	28.35	-2	773	-0.26%
2020/01/15	2	28.15	2	28.50	28.15	0	789	0.00%
2020/01/13	0	0.00	67	28.23	28.35	-67	870	-7.70%
2020/01/10	0	0.00	1	28.00	28.20	-1	895	-0.11%
2020/01/08	2	27.80	10	27.96	27.80	-8	904	-0.88%
2020/01/06	0	0.00	20	28.52	28.30	-20	953	-2.10%
2020/01/02	0	0.00	12	29.31	29.10	-12	971	-1.24%
2019/12/30	0	0.00	3	29.20	29.15	-3	1,006	-0.30%
2019/12/24	3	28.60	5	28.88	29.05	-2	1,096	-0.18%
2019/12/19	0	0.00	1	29.05	29.10	-1	1,124	-0.09%
2019/12/16	12	29.01	2	28.90	28.95	10	1,162	0.86%
2019/12/12	2	28.95	0	0.00	29.00	2	1,209	0.17%
2019/12/11	4	28.96	0	0.00	28.85	4	1,220	0.33%
2019/12/06	0	0.00	3	29.65	29.60	-3	1,255	-0.24%
2019/12/05	0	0.00	6	29.65	29.65	-6	1,266	-0.47%
2019/12/04	3	29.50	10	29.50	29.55	-7	1,307	-0.54%
2019/12/03	1	29.70	0	0.00	29.70	1	1,367	0.07%
2019/11/29	3	29.30	0	0.00	29.10	3	1,399	0.21%
2019/11/27	3	29.35	0	0.00	29.35	3	1,427	0.21%
2019/11/26	0	0.00	3	29.55	29.35	-3	1,446	-0.21%
2019/11/21	0	0.00	2	29.45	29.50	-2	1,526	-0.13%
2019/11/20	3	29.65	0	0.00	29.60	3	1,594	0.19%
2019/11/19	2	29.95	3	29.80	29.95	-1	1,648	-0.06%
2019/11/18	1	29.30	0	0.00	29.25	1	1,628	0.06%
2019/11/14	6	29.20	87	29.22	29.30	-81	1,657	-4.89%
2019/11/11	3	29.40	17	29.42	29.35	-14	1,700	-0.82%
2019/11/08	2	30.10	37	30.18	30.10	-35	1,719	-2.04%
2019/11/07	4	30.31	2	30.50	30.30	2	1,728	0.12%
2019/11/05	0	0.00	6	30.41	30.45	-6	1,739	-0.35%
2019/11/04	2	30.55	3	30.15	30.65	-1	1,748	-0.06%
2019/10/31	4	30.25	0	0.00	30.05	4	1,732	0.23%
2019/10/28	0	0.00	3	30.90	30.80	-3	1,729	-0.17%
2019/10/24	2	31.10	10	31.15	31.15	-8	1,781	-0.45%
2019/10/23	0	0.00	11	30.85	30.75	-11	1,789	-0.61%
2019/10/22	3	30.75	0	0.00	30.70	3	1,784	0.17%
2019/10/21	59	30.05	7	30.09	30.75	52	1,763	2.95%
2019/10/18	3	29.50	0	0.00	29.50	3	1,714	0.18%
2019/10/17	10	30.70	0	0.00	30.90	10	1,682	0.59%
2019/10/16	0	0.00	5	30.85	30.85	-5	1,658	-0.30%
2019/10/15	0	0.00	9	30.75	30.75	-9	1,651	-0.54%
2019/10/14	24	30.29	0	0.00	30.35	24	1,629	1.47%
2019/10/09	3	30.40	2	30.40	30.60	1	1,615	0.06%
2019/10/08	3	30.80	1	30.90	30.75	2	1,603	0.12%
2019/10/07	15	31.15	0	0.00	30.70	15	1,606	0.93%
2019/10/04	1	31.45	1	32.00	31.45	0	1,592	0.00%
2019/10/03	0	0.00	17	31.82	31.85	-17	1,590	-1.07%
2019/10/02	3	31.80	0	0.00	31.80	3	1,579	0.19%
2019/10/01	0	0.00	12	31.68	31.60	-12	1,560	-0.77%
2019/09/27	3	30.90	0	0.00	31.30	3	1,510	0.20%
2019/09/26	3	31.50	3	31.80	31.60	0	1,493	0.00%
2019/09/25	93	31.30	0	0.00	31.45	93	1,487	6.25%
2019/09/24	88	31.56	0	0.00	31.45	88	1,473	5.97%
2019/09/23	0	0.00	5	31.61	31.50	-5	1,459	-0.34%
2019/09/20	3	31.63	0	0.00	31.50	3	1,449	0.21%
2019/09/19	0	0.00	3	31.90	31.70	-3	1,439	-0.21%
2019/09/18	10	31.50	0	0.00	31.70	10	1,417	0.71%
2019/09/17	12	31.20	5	31.58	31.50	7	1,391	0.50%
2019/09/16	10	31.19	2	31.10	31.10	8	1,369	0.58%
2019/09/11	2	31.55	0	0.00	31.65	2	1,338	0.15%
2019/09/10	5	31.09	0	0.00	31.30	5	1,316	0.38%
2019/09/09	16	31.17	0	0.00	31.00	16	1,300	1.23%
2019/09/06	103	31.32	2	31.20	31.10	101	1,285	7.86%	大買/鉅額交易
2019/09/05	77	31.82	0	0.00	31.80	77	1,240	6.21%
2019/09/04	45	31.44	8	31.15	32.20	37	1,181	3.13%
2019/09/03	2	30.55	1	30.55	30.55	1	1,125	0.09%
2019/09/02	1	30.75	0	0.00	30.60	1	1,119	0.09%
2019/08/30	23	30.53	7	30.45	30.30	16	1,103	1.45%
2019/08/29	29	30.32	37	30.42	30.25	-8	1,084	-0.74%
2019/08/28	5	30.85	3	30.58	30.55	2	1,068	0.19%
2019/08/27	5	30.45	4	30.60	30.55	1	1,042	0.10%
2019/08/26	7	30.21	4	30.18	30.00	3	1,017	0.29%
2019/08/23	15	30.79	0	0.00	30.95	15	988	1.52%
2019/08/22	15	30.18	0	0.00	30.40	15	918	1.63%
2019/08/21	5	29.65	1	29.50	29.60	4	866	0.46%
2019/08/20	0	0.00	1	29.25	29.25	-1	865	-0.12%
2019/08/19	8	29.51	1	29.40	29.05	7	871	0.80%
2019/08/16	5	28.99	3	29.13	28.95	2	869	0.23%
2019/08/15	8	28.36	1	28.50	28.70	7	943	0.74%
2019/08/14	4	28.61	0	0.00	28.20	4	990	0.40%
2019/08/13	0	0.00	2	28.50	28.50	-2	971	-0.21%
2019/08/08	0	0.00	1	28.55	28.45	-1	968	-0.10%
2019/08/02	1	27.20	0	0.00	27.35	1	974	0.10%
2019/08/01	1	28.00	0	0.00	27.85	1	969	0.10%
2019/07/30	0	0.00	5	28.65	28.10	-5	984	-0.51%
2019/07/29	1	28.45	0	0.00	28.35	1	985	0.10%
2019/07/26	0	0.00	1	28.35	28.30	-1	965	-0.10%
2019/07/25	0	0.00	2	27.70	27.70	-2	937	-0.21%
2019/07/24	5	28.30	0	0.00	28.20	5	915	0.55%
2019/07/19	0	0.00	2	28.40	28.25	-2	899	-0.22%
2019/07/17	0	0.00	13	28.63	28.35	-13	944	-1.38%
2019/07/16	1	28.80	19	29.01	28.60	-18	1,025	-1.75%
2019/07/15	0	0.00	1	29.00	28.90	-1	1,018	-0.10%
2019/07/10	0	0.00	5	28.40	28.45	-5	1,002	-0.50%
2019/07/08	2	28.35	0	0.00	28.20	2	996	0.20%
2019/07/05	0	0.00	2	28.20	28.55	-2	993	-0.20%
2019/07/02	2	27.45	0	0.00	27.85	2	1,002	0.20%
2019/06/27	2	26.93	0	0.00	26.90	2	1,035	0.19%
2019/06/26	1	27.10	2	27.20	26.85	-1	1,051	-0.10%
2019/06/17	0	0.00	1	27.20	27.20	-1	1,112	-0.09%
2019/06/13	0	0.00	5	27.25	27.00	-5	1,141	-0.44%
2019/06/12	3	26.62	10	26.69	27.20	-7	1,143	-0.61%
2019/06/11	0	0.00	11	26.88	26.90	-11	1,141	-0.96%
2019/06/10	2	27.20	0	0.00	27.15	2	1,161	0.17%
2019/06/06	6	27.17	0	0.00	27.10	6	1,170	0.51%
2019/06/04	8	27.64	0	0.00	27.40	8	1,194	0.67%
2019/06/03	1	28.05	0	0.00	28.05	1	1,186	0.08%
2019/05/31	40	28.45	0	0.00	28.25	40	1,184	3.38%
2019/05/30	3	28.37	0	0.00	28.30	3	1,180	0.25%
2019/05/29	7	28.56	0	0.00	28.50	7	1,190	0.59%
2019/05/28	0	0.00	3	28.97	29.00	-3	1,185	-0.25%
2019/05/27	6	28.93	10	28.82	28.55	-4	1,191	-0.34%
2019/05/24	4	28.51	0	0.00	28.55	4	1,233	0.32%
2019/05/22	1	28.50	1	29.10	28.35	0	1,230	0.00%
2019/05/21	1	28.70	0	0.00	28.80	1	1,158	0.09%
2019/05/17	8	27.86	0	0.00	27.85	8	1,119	0.71%
2019/05/16	0	0.00	7	28.17	28.05	-7	1,108	-0.63%
2019/05/15	5	27.77	0	0.00	27.75	5	1,079	0.46%
2019/05/14	0	0.00	1	27.40	27.85	-1	1,056	-0.09%
2019/05/07	0	0.00	4	27.69	27.65	-4	1,000	-0.40%
2019/05/06	0	0.00	12	26.63	27.10	-12	983	-1.22%
2019/04/29	1	27.20	0	0.00	27.20	1	951	0.11%
2019/04/25	1	27.60	0	0.00	27.60	1	937	0.11%
2019/04/23	3	27.85	1	28.35	27.85	2	905	0.22%
2019/04/22	0	0.00	12	27.50	28.20	-12	875	-1.37%
2019/04/18	3	26.60	10	26.95	26.35	-7	787	-0.89%
2019/04/17	2	26.95	0	0.00	26.95	2	777	0.26%
2019/04/16	3	27.00	0	0.00	27.05	3	768	0.39%
2019/04/15	12	27.15	1	27.10	27.10	11	764	1.44%
2019/04/09	0	0.00	20	26.60	26.50	-20	734	-2.72%
2019/04/08	5	26.75	5.2	26.80	26.45	-0.2	723	-0.03%
2019/03/29	0	0.00	1	26.20	26.70	-1	670	-0.15%
2019/03/28	1	25.45	0	0.00	25.45	1	664	0.15%
2019/03/25	1	25.80	0	0.00	25.70	1	695	0.14%
2019/03/19	1	26.25	0	0.00	26.40	1	637	0.16%
2019/03/14	0	0.00	4	26.75	26.65	-4	637	-0.63%
2019/03/12	1	26.50	0	0.00	26.50	1	627	0.16%
2019/03/07	1	26.20	1	26.60	26.15	0	712	0.00%
2019/02/25	28	26.91	5	26.85	26.80	23	885	2.60%
2019/02/20	0	0.00	1	26.50	26.70	-1	855	-0.12%
2019/02/19	0	0.00	1	25.85	25.90	-1	867	-0.12%
2019/01/29	0	0.00	8	23.91	23.90	-8	815	-0.98%
2019/01/25	0	0.00	1	23.70	23.70	-1	821	-0.12%
2019/01/22	0	0.00	1	23.75	23.75	-1	856	-0.12%
2019/01/18	1	24.10	0	0.00	23.80	1	865	0.12%
2019/01/15	0	0.00	1	23.85	24.00	-1	878	-0.11%
2019/01/14	1	23.75	1	23.95	23.75	0	879	0.00%
2019/01/11	1	23.75	1	24.20	23.75	0	884	0.00%
2019/01/10	1	24.00	1	24.20	24.00	0	883	0.00%
2019/01/09	1	23.90	0	0.00	23.90	1	887	0.11%
2018/12/25	1	24.55	0	0.00	24.30	1	930	0.11%
2018/12/24	0	0.00	7	25.04	25.00	-7	929	-0.75%
2018/12/19	1	24.50	1	24.45	24.55	0	890	0.00%
2018/12/18	1	24.30	1	24.75	24.30	0	869	0.00%
2018/12/17	1	24.85	1	25.15	24.85	0	866	0.00%
2018/12/10	1	25.20	0	0.00	25.30	1	849	0.12%
2018/12/07	1	26.00	1	26.80	26.00	0	845	0.00%
2018/12/06	0	0.00	1	25.50	25.20	-1	822	-0.12%
2018/12/03	0	0.00	21	26.70	27.05	-21	786	-2.67%
2018/11/30	21	26.26	90	26.55	26.55	-69	744	-9.26%
2018/11/29	0	0.00	3	26.12	26.35	-3	680	-0.44%
2018/11/28	0	0.00	1	26.00	25.90	-1	613	-0.16%
2018/11/27	0	0.00	6	25.01	25.20	-6	546	-1.10%
2018/11/23	0	0.00	143	22.81	22.50	-143	487	-29.36%	大賣/鉅額交易
2018/11/21	2	23.93	2	24.10	23.85	0	472	0.00%
2018/11/20	0	0.00	6	24.54	24.25	-6	462	-1.30%
2018/11/19	7	25.71	0	0.00	24.85	7	453	1.54%
2018/11/16	0	0.00	1	24.20	25.30	-1	409	-0.24%
2018/11/15	2	22.95	0	0.00	23.00	2	362	0.55%
2018/10/31	0	0.00	1	22.50	22.85	-1	373	-0.27%
2018/10/30	0	0.00	1	21.50	22.10	-1	352	-0.28%
2018/10/29	0	0.00	1	21.25	21.20	-1	347	-0.29%
2018/10/26	0	0.00	4	21.00	21.00	-4	353	-1.13%
2018/10/25	10	21.17	0	0.00	20.70	10	352	2.83%
2018/10/17	0	0.00	10	23.17	23.10	-10	371	-2.69%
2018/10/16	2	23.13	0	0.00	23.05	2	370	0.54%
2018/10/04	2	27.78	0	0.00	27.50	2	359	0.56%
2018/10/03	1	28.05	0	0.00	28.00	1	360	0.28%
2018/10/02	1	28.30	0	0.00	28.15	1	361	0.28%
2018/10/01	0	0.00	2	28.45	28.55	-2	364	-0.55%
2018/09/26	1	28.15	0	0.00	28.15	1	379	0.26%
2018/09/25	1	28.35	0	0.00	28.35	1	386	0.26%
2018/09/21	1	28.40	0	0.00	28.30	1	393	0.25%
2018/09/10	0	0.00	7	27.90	27.80	-7	614	-1.14%
2018/09/03	0	0.00	3	29.80	29.85	-3	702	-0.43%
2018/08/31	0	0.00	1	29.80	29.55	-1	710	-0.14%
2018/08/29	0	0.00	8	29.90	29.70	-8	760	-1.05%
2018/08/27	1	29.35	0	0.00	29.75	1	860	0.12%
2018/08/21	12	29.15	0	0.00	29.05	12	947	1.27%
2018/08/20	15	29.15	2	29.10	29.00	13	978	1.33%
2018/08/17	0	0.00	4	29.10	29.10	-4	1,078	-0.37%
2018/08/16	4	28.80	4	29.05	29.10	0	1,165	0.00%
2018/08/15	4	29.15	22	29.19	29.10	-18	1,288	-1.40%
2018/08/13	2	29.90	8	29.68	29.35	-6	1,292	-0.46%
2018/08/01	0	0.00	1	30.50	30.85	-1	1,311	-0.08%
2018/07/30	0	0.00	21	30.08	30.25	-21	1,306	-1.61%
2018/07/27	0	0.00	9	30.50	30.50	-9	1,303	-0.69%
2018/07/26	0	0.00	16	30.75	30.75	-16	1,301	-1.23%
2018/07/25	62	32.08	0	0.00	32.00	62	1,296	4.78%
2018/07/19	0	0.00	1	32.30	32.30	-1	1,280	-0.08%
2018/07/17	0	0.00	1	31.75	31.80	-1	1,280	-0.08%
2018/07/12	1	31.50	0	0.00	31.40	1	1,300	0.08%
2018/07/09	0	0.00	5	31.56	31.90	-5	1,303	-0.38%
2018/07/05	7	31.78	1	31.35	31.30	6	1,337	0.45%
2018/07/03	31	32.10	0	0.00	31.80	31	1,344	2.31%
2018/07/02	0	0.00	23	32.12	32.30	-23	1,344	-1.71%
2018/06/29	26	32.18	0	0.00	32.10	26	1,345	1.93%
2018/06/28	26	31.99	6	31.80	31.80	20	1,356	1.47%
2018/06/26	85	31.59	0	0.00	31.65	85	1,379	6.16%
2018/06/25	103	32.23	38	32.17	32.10	65	1,389	4.68%	大買/
2018/06/22	0	0.00	39	32.40	32.30	-39	1,405	-2.78%
2018/06/21	38	33.00	13	33.33	32.95	25	1,388	1.80%
2018/06/20	75	32.95	15	32.86	33.45	60	1,288	4.66%
2018/06/14	1	32.75	1	32.80	32.55	0	1,225	0.00%
2018/06/13	0	0.00	23	32.57	32.40	-23	1,193	-1.93%
2018/06/12	3	32.80	0	0.00	32.55	3	1,184	0.25%
2018/06/08	0	0.00	9	32.05	31.95	-9	1,155	-0.78%
2018/06/06	1	32.50	1	32.40	32.40	0	1,139	0.00%
2018/06/04	1	32.35	3	32.30	32.20	-2	1,049	-0.19%
2018/06/01	1	32.50	1	32.50	32.50	0	1,027	0.00%
2018/05/31	0	0.00	0.3	31.40	31.40	-0.3	981	-0.03%
2018/05/29	3	32.12	3	31.62	31.60	0	1,004	0.00%
2018/05/28	3	32.15	7.7	32.33	32.30	-4.7	990	-0.47%
2018/05/25	3	32.28	4	32.48	32.60	-1	962	-0.10%
2018/05/24	1	32.30	2	31.95	32.10	-1	864	-0.12%
2018/05/23	6	31.18	50	31.30	32.30	-44	783	-5.62%
2018/05/22	0	0.00	2	30.30	30.20	-2	659	-0.30%
2018/05/17	3	30.17	2	30.28	30.20	1	682	0.15%
2018/05/16	0	0.00	10	30.48	30.40	-10	691	-1.45%
2018/05/15	12	29.88	1	30.45	30.45	11	700	1.57%
2018/05/04	29	29.33	1	29.30	29.30	28	802	3.49%
2018/05/02	1	29.30	0	0.00	29.20	1	833	0.12%
2018/04/30	1	29.35	3	29.40	29.35	-2	849	-0.24%
2018/04/24	0	0.00	3	29.58	29.50	-3	984	-0.30%
2018/04/23	1	29.80	10	29.70	29.85	-9	1,061	-0.85%
2018/04/16	0	0.00	1	31.30	30.80	-1	1,119	-0.09%
2018/04/12	0	0.00	22	31.83	31.40	-22	1,159	-1.90%
2018/04/11	4	31.75	2	31.70	31.90	2	1,264	0.16%
2018/04/10	5	31.09	0	0.00	31.15	5	1,269	0.39%
2018/04/09	0	0.00	0.1	31.00	31.10	-0.1	1,279	-0.01%
2018/04/02	1	30.90	0	0.00	30.85	1	1,277	0.08%
2018/03/31	0	0.00	5	31.40	31.20	-5	1,279	-0.39%
2018/03/29	9	30.93	37	30.85	30.75	-28	1,274	-2.20%
2018/03/28	2	31.10	4	31.11	30.90	-2	1,344	-0.15%
2018/03/27	1	30.10	2	30.80	31.55	-1	1,346	-0.07%
2018/03/26	3	29.58	1	29.60	29.55	2	1,354	0.15%
2018/03/22	0	0.00	5	30.00	29.85	-5	1,439	-0.35%
2018/03/20	1	30.50	0	0.00	30.50	1	1,493	0.07%
2018/03/16	1	30.55	0	0.00	30.50	1	1,504	0.07%
2018/03/14	0	0.00	3	31.10	31.15	-3	1,504	-0.20%
2018/03/13	1	30.65	1	31.10	31.00	0	1,528	0.00%
2018/03/07	0	0.00	1	30.65	30.45	-1	1,596	-0.06%
2018/03/06	0	0.00	6	30.33	30.20	-6	1,607	-0.37%
2018/03/05	3	30.03	1	31.20	30.00	2	1,610	0.12%
2018/02/26	3	29.80	0	0.00	29.70	3	1,703	0.18%
2018/02/23	0	0.00	1	29.75	29.70	-1	1,716	-0.06%
2018/02/21	1	29.30	0	0.00	29.30	1	1,737	0.06%
2018/02/12	0	0.00	34	28.53	28.85	-34	1,757	-1.94%
2018/02/09	0	0.00	6	27.15	28.10	-6	1,793	-0.33%
2018/02/06	1	29.10	58	29.63	29.10	-57	1,857	-3.07%
2018/02/02	14	32.16	0	0.00	31.90	14	1,882	0.74%
2018/01/31	0	0.00	4	31.95	32.15	-4	1,963	-0.20%
2018/01/30	0	0.00	31	32.11	32.10	-31	1,995	-1.55%
2018/01/29	43	32.34	17	32.50	32.25	26	2,074	1.25%
2018/01/26	6	32.17	4	32.10	32.10	2	2,141	0.09%
2018/01/25	1	32.80	0	0.00	32.45	1	2,152	0.05%
2018/01/24	32	32.83	0	0.00	32.80	32	2,160	1.48%
2018/01/23	1	33.40	0	0.00	33.10	1	2,161	0.05%
2018/01/22	8	33.74	1	33.75	33.55	7	2,196	0.32%
2018/01/19	1	33.50	23	33.52	33.90	-22	2,169	-1.01%
2018/01/18	63	33.79	1	33.80	33.70	62	2,226	2.78%
2018/01/17	27	33.98	4	33.78	33.75	23	2,206	1.04%
2018/01/16	10	33.76	13	33.58	33.85	-3	2,168	-0.14%
2018/01/15	1	32.70	0	0.00	32.70	1	2,203	0.05%
2018/01/12	2	32.75	0	0.00	32.65	2	2,267	0.09%
2018/01/11	1	32.60	14	32.80	32.60	-13	2,359	-0.55%
2018/01/10	1	33.05	0	0.00	33.05	1	2,402	0.04%
2018/01/09	2	33.13	22	33.26	33.05	-20	2,479	-0.81%
2018/01/08	1	34.10	36	33.79	33.50	-35	2,520	-1.39%
2018/01/05	48	34.30	5	34.25	34.00	43	2,509	1.71%
2018/01/04	13	33.70	74	33.07	33.75	-61	2,423	-2.52%
2018/01/02	4	33.03	32	33.05	33.00	-28	2,440	-1.15%