康舒 (6282)-永豐金-永康券商分點個股進出

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

康舒

(6282)

可現股當沖

股價
38.90
漲跌
▼0.50
漲幅
-1.27%
成交量
4,270張
產業
上市電子零組件類股▲0.80%
916人加入追蹤

立即追蹤
本地時間:14:30

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

康舒 (6282)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/06/26	0	0.00	2	38.98	38.90	-2	7,058	-0.03%
2024/06/25	12.4	38.33	7	39.05	39.40	5.4	7,074	0.08%
2024/06/24	8.1	38.78	11	38.53	38.50	-2.9	7,019	-0.04%
2024/06/21	5	39.03	3	39.20	39.05	2	7,039	0.03%
2024/06/20	9	39.12	4	39.10	39.00	5	7,025	0.07%
2024/06/19	81	39.70	6	39.17	39.10	75	7,010	1.07%
2024/06/18	26	39.26	11.2	38.93	39.70	14.8	6,807	0.22%
2024/06/17	0	38.20	0	0.00	37.90	0	6,284	0.00%
2024/06/14	1	37.90	3	37.95	37.75	-2	6,288	-0.03%
2024/06/13	0.1	37.20	0	0.00	37.20	0.1	6,241	0.00%
2024/06/12	0.2	37.10	0	0.00	37.05	0.2	6,263	0.00%
2024/06/11	0	37.80	0	0.00	37.70	0	6,231	0.00%
2024/06/06	0	0.00	1	36.80	36.90	-1	6,282	-0.02%
2024/06/05	1	37.25	0	0.00	36.90	1	6,255	0.02%
2024/06/04	0	0.00	5	37.57	37.25	-5	6,320	-0.08%
2024/06/03	1.2	37.58	4	37.60	37.40	-2.8	6,447	-0.04%
2024/05/30	3.2	37.61	0	0.00	37.40	3.2	6,558	0.05%
2024/05/29	1	38.00	2	38.05	37.70	-1	6,636	-0.02%
2024/05/28	3	37.88	4.3	37.76	38.10	-1.3	6,861	-0.02%
2024/05/27	10	37.40	7.3	37.48	37.65	2.7	7,290	0.04%
2024/05/24	4.1	36.41	1	36.40	36.40	3.1	7,376	0.04%
2024/05/23	3.2	37.15	1	37.15	37.15	2.2	7,327	0.03%
2024/05/22	2	37.80	0	0.00	37.75	2	7,490	0.03%
2024/05/21	1	37.51	2	38.00	38.00	-1	7,636	-0.01%
2024/05/20	2.2	37.45	2.1	37.79	37.60	0.1	8,194	0.00%
2024/05/17	4.2	37.49	0	0.00	37.45	4.2	8,902	0.05%
2024/05/16	1	37.25	0	0.00	37.35	1	9,344	0.01%
2024/05/15	11.1	37.77	27	37.52	37.10	-15.9	9,841	-0.16%
2024/05/14	8.1	37.35	0	37.40	37.35	8.1	10,085	0.08%
2024/05/13	8	37.34	0	0.00	37.20	8	10,200	0.08%
2024/05/10	9.2	37.52	8	37.16	37.55	1.2	10,370	0.01%
2024/05/09	2.1	37.66	0	0.00	37.30	2.1	10,844	0.02%
2024/05/08	3.1	37.39	13	37.35	37.95	-9.9	10,925	-0.09%
2024/05/07	9.5	38.19	0	0.00	38.30	9.5	11,028	0.09%
2024/05/06	3.1	38.90	0	0.00	38.90	3.1	11,092	0.03%
2024/05/03	1	39.40	0.3	39.42	39.35	0.7	10,976	0.01%
2024/05/02	0	39.80	8	39.95	40.00	-8	10,957	-0.07%
2024/04/30	8	39.88	0	0.00	39.75	8	10,972	0.07%
2024/04/29	0	0.00	1	39.80	39.90	-1	10,992	-0.01%
2024/04/26	3	39.78	4	39.91	39.50	-1	10,984	-0.01%
2024/04/25	2	40.08	5	39.95	39.85	-3	10,967	-0.03%
2024/04/24	11	40.10	3	40.02	40.40	8	10,947	0.07%
2024/04/23	3	38.97	0	0.00	38.85	3	10,931	0.03%
2024/04/22	14	40.03	6	40.22	39.35	8	10,877	0.07%
2024/04/19	5	39.60	15.1	39.96	39.50	-10.1	10,745	-0.09%
2024/04/18	11.1	41.00	4	41.15	40.40	7.1	10,615	0.07%
2024/04/17	7	40.81	11.4	39.91	40.75	-4.4	10,474	-0.04%
2024/04/16	6	38.54	7	38.65	38.30	-1	10,305	-0.01%
2024/04/15	2	40.08	1	39.95	39.90	1	10,315	0.01%
2024/04/12	27	40.60	14	40.38	40.45	13	10,271	0.13%
2024/04/11	6	40.18	14	40.08	40.25	-8	10,156	-0.08%
2024/04/10	1	39.25	0	0.00	39.20	1	9,981	0.01%
2024/04/09	1	38.75	3	38.93	39.00	-2	10,013	-0.02%
2024/04/08	2.2	38.41	4	38.50	38.50	-1.9	10,015	-0.02%
2024/04/03	2	38.85	0	0.00	38.85	2	10,019	0.02%
2024/04/02	1	39.10	0	0.00	39.10	1	10,097	0.01%
2024/04/01	1	39.20	1.1	39.45	39.40	-0.1	10,145	0.00%
2024/03/29	3.1	38.88	2	38.75	38.75	1.1	10,193	0.01%
2024/03/28	2	38.95	11	38.96	38.90	-9	10,175	-0.09%
2024/03/27	11.1	39.50	0	0.00	39.00	11.1	10,146	0.11%
2024/03/26	0	0.00	1.2	40.08	39.15	-1.2	10,103	-0.01%
2024/03/25	2	40.20	2	40.30	39.90	0	10,099	0.00%
2024/03/22	5	40.48	10	40.40	40.20	-5	10,107	-0.05%
2024/03/21	2	40.05	5	40.16	40.30	-3	10,097	-0.03%
2024/03/20	7	39.89	7	39.79	39.65	0	10,091	0.00%
2024/03/19	7	40.14	5	39.94	39.80	2	10,154	0.02%
2024/03/18	9	39.45	8	39.62	39.65	1	10,366	0.01%
2024/03/15	0	0.00	2	39.13	39.80	-2	10,478	-0.02%
2024/03/13	7	39.83	3	39.35	39.05	4	10,774	0.04%
2024/03/12	1	40.40	1	40.55	40.30	0	10,779	0.00%
2024/03/11	2	39.85	3	40.10	40.00	-1	10,904	-0.01%
2024/03/08	5	39.77	0.2	40.05	39.85	4.9	11,025	0.04%
2024/03/07	3.1	40.16	2.9	40.53	40.00	0.2	11,118	0.00%
2024/03/06	12	41.28	10	41.10	41.10	2	11,233	0.02%
2024/03/05	6	41.77	0	0.00	41.60	6	11,387	0.05%
2024/03/04	7.2	41.94	1	42.75	41.80	6.2	11,485	0.05%
2024/03/01	11	42.35	21	42.41	42.25	-10	11,617	-0.09%
2024/02/29	12	41.98	29.6	41.97	42.60	-17.6	11,708	-0.15%
2024/02/27	6.1	40.06	32.2	39.74	39.50	-26.1	11,723	-0.22%
2024/02/26	3	40.62	2	41.08	40.60	1	13,446	0.01%
2024/02/23	7.2	41.09	2	41.38	40.55	5.2	15,113	0.03%
2024/02/22	6.1	41.44	14	41.79	41.50	-8	15,239	-0.05%
2024/02/21	22	41.80	8.3	41.87	41.45	13.7	15,179	0.09%
2024/02/20	51.3	43.10	30	43.77	42.85	21.3	14,721	0.14%
2024/02/19	10	43.78	8.7	43.79	43.85	1.3	14,197	0.01%
2024/02/16	18.2	43.67	37.1	43.42	43.55	-18.9	13,967	-0.14%
2024/02/15	2	40.65	0	0.00	42.20	2	13,696	0.01%
2024/02/05	4	41.61	5	41.74	41.70	-1	13,589	-0.01%
2024/02/02	20	41.63	5	41.47	41.35	15	13,461	0.11%
2024/02/01	16	41.91	26.2	41.81	42.00	-10.2	13,292	-0.08%
2024/01/31	13	40.96	3	41.23	40.80	10	12,842	0.08%
2024/01/30	14.1	40.91	14.5	40.85	40.50	-0.4	12,741	0.00%
2024/01/29	7	40.32	12	40.40	40.65	-5	12,517	-0.04%
2024/01/26	1	39.00	0	0.00	38.90	1	12,381	0.01%
2024/01/24	1	39.90	22	39.96	39.85	-21	12,460	-0.17%
2024/01/23	0	39.73	3	39.70	40.05	-3	12,528	-0.02%
2024/01/22	1	39.45	1	39.30	39.45	0	12,543	0.00%
2024/01/19	2	38.75	6	38.90	38.85	-4	12,579	-0.03%
2024/01/18	1	37.80	4	38.04	38.30	-3	12,595	-0.02%
2024/01/17	1.1	37.94	0	0.00	37.90	1.1	12,633	0.01%
2024/01/16	1.1	39.14	1	38.85	38.85	0.1	12,610	0.00%
2024/01/15	3	39.45	1	39.35	39.35	2	12,657	0.02%
2024/01/12	3	39.28	2	39.55	38.95	1	12,760	0.01%
2024/01/11	8	39.50	28	39.59	39.45	-20	12,847	-0.16%
2024/01/10	1.1	38.79	1	38.40	38.75	0.1	12,892	0.00%
2024/01/09	2	39.18	23	38.95	38.90	-21	12,968	-0.16%
2024/01/08	0.1	40.05	0	0.00	39.90	0.1	13,101	0.00%
2024/01/05	3	39.80	3	40.07	39.65	0	13,182	0.00%
2024/01/04	2	40.15	1	40.05	39.75	1	13,377	0.01%
2024/01/03	43	40.48	36	40.14	40.10	7	13,467	0.05%
2024/01/02	7.1	40.99	10.5	41.18	40.85	-3.5	13,473	-0.03%
2023/12/29	25	41.26	21	41.10	41.10	4	13,509	0.03%
2023/12/28	4	41.44	4.5	41.45	41.25	-0.5	13,529	0.00%
2023/12/27	44	41.20	4	41.39	40.90	40	13,590	0.29%
2023/12/26	0.1	41.20	14	41.28	41.30	-13.9	13,787	-0.10%
2023/12/25	4	40.63	22	40.60	40.50	-18	13,817	-0.13%
2023/12/22	1	40.60	2	40.75	40.45	-1	13,842	-0.01%
2023/12/21	2	40.53	3	40.58	40.55	-1	13,877	-0.01%
2023/12/20	0	0.00	6	40.80	40.90	-6	13,918	-0.04%
2023/12/19	20	39.90	20	40.08	40.00	0	13,976	0.00%
2023/12/18	1	40.90	9.2	40.01	40.05	-8.2	14,091	-0.06%
2023/12/15	1	40.60	7	40.91	40.50	-6	14,169	-0.04%
2023/12/14	6.6	40.63	2	40.70	40.55	4.6	14,320	0.03%
2023/12/13	32.4	40.98	24	40.15	40.05	8.4	14,340	0.06%
2023/12/12	46	41.88	37	41.25	41.25	9	14,203	0.06%
2023/12/11	23	42.58	7	42.31	42.00	16	14,209	0.11%
2023/12/08	41	42.04	8	42.08	41.75	33	14,044	0.23%
2023/12/07	40	41.40	56.5	42.09	41.80	-16.5	14,679	-0.11%
2023/12/06	1	41.80	12	42.10	41.50	-11	14,734	-0.07%
2023/12/05	42	40.84	40	41.60	41.60	2	14,713	0.01%
2023/12/04	7.1	41.62	3	42.15	41.25	4.1	14,650	0.03%
2023/12/01	5	42.36	6	42.17	42.10	-1	14,631	-0.01%
2023/11/30	11.1	41.89	1	42.05	41.90	10.1	14,758	0.07%
2023/11/29	15	41.81	2	41.95	41.65	13	14,853	0.09%
2023/11/28	5	42.05	4.1	41.99	41.80	0.9	15,043	0.01%
2023/11/27	7	43.09	12	42.78	42.30	-5	14,918	-0.03%
2023/11/24	30	43.67	31.5	43.16	43.70	-1.5	14,718	-0.01%
2023/11/23	88	44.55	97	44.77	43.75	-8.9	14,331	-0.06%
2023/11/22	109.4	42.86	161.4	42.75	44.10	-52	12,667	-0.41%	大買/大賣/
2023/11/21	14	40.58	7.2	40.20	40.70	6.8	11,159	0.06%
2023/11/20	31	38.89	33	39.27	39.45	-2	11,274	-0.02%
2023/11/17	22.1	38.79	1.1	38.91	38.95	21	11,838	0.18%
2023/11/16	6.1	39.28	9.9	39.24	39.45	-3.8	12,003	-0.03%
2023/11/15	3.7	38.09	10	38.34	38.35	-6.3	11,935	-0.05%
2023/11/14	11.3	37.49	1.1	37.11	37.15	10.2	12,047	0.08%
2023/11/13	6	37.80	1	38.25	38.40	5	12,162	0.04%
2023/11/10	0	39.20	1	38.90	39.10	-1	12,194	-0.01%
2023/11/09	3.1	39.05	0	0.00	39.00	3.1	12,456	0.03%
2023/11/08	1	39.45	5	39.72	39.55	-4	12,864	-0.03%
2023/11/07	6	39.37	3	39.43	39.20	3	13,105	0.02%
2023/11/06	4	39.41	15	39.55	39.55	-11	14,180	-0.08%
2023/11/03	6	39.21	4	38.95	38.80	2	14,553	0.01%
2023/11/02	15	38.44	5	38.63	38.60	10	14,975	0.07%
2023/11/01	2.3	38.12	0	0.00	38.00	2.3	15,472	0.01%
2023/10/31	14.2	38.81	0	0.00	38.00	14.2	15,773	0.09%
2023/10/30	11	39.59	6	39.48	39.20	5	16,754	0.03%
2023/10/27	8	38.66	0	0.00	38.55	8	17,835	0.05%
2023/10/26	1	39.39	0	0.00	38.95	1	19,965	0.01%
2023/10/25	2.1	40.01	0	0.00	39.70	2.1	20,822	0.01%
2023/10/24	7	39.71	0	39.45	40.00	7	21,932	0.03%
2023/10/23	2	39.84	6	39.86	39.50	-4	22,787	-0.02%
2023/10/20	2.1	38.93	2	39.08	39.40	0.1	23,267	0.00%
2023/10/19	2	39.50	1	39.65	39.70	1	23,658	0.00%
2023/10/18	12.8	40.08	25	40.23	39.95	-12.2	24,055	-0.05%
2023/10/17	11.2	41.13	18	40.94	40.70	-6.8	24,732	-0.03%
2023/10/16	13.1	41.52	10	41.84	41.45	3.1	25,612	0.01%
2023/10/13	2	43.05	3	43.23	42.80	-1	27,961	0.00%
2023/10/12	21	43.44	35	43.26	43.45	-14	30,081	-0.05%
2023/10/11	7	42.69	4	42.85	42.35	3	30,210	0.01%
2023/10/06	8.1	43.84	0	0.00	43.70	8.1	30,670	0.03%
2023/10/05	2	44.43	5	44.35	44.30	-3	31,388	-0.01%
2023/10/04	5	43.85	7	43.56	43.85	-2	31,815	-0.01%
2023/10/03	12.1	44.93	24	44.70	44.20	-12	32,722	-0.04%
2023/10/02	13	45.08	14	45.33	45.45	-1	33,628	0.00%
2023/09/28	5.1	43.70	0	0.00	43.70	5.1	34,336	0.01%
2023/09/27	19.1	43.10	8.3	42.81	43.10	10.8	35,761	0.03%
2023/09/26	0	43.65	2	43.90	43.20	-2	37,794	-0.01%
2023/09/25	5.1	43.55	1.1	43.55	43.45	4	38,974	0.01%
2023/09/22	6.2	42.77	3	42.88	43.50	3.2	39,302	0.01%
2023/09/21	5.1	42.59	4	42.85	42.60	1.1	39,267	0.00%
2023/09/20	6.1	43.97	9	43.64	43.15	-2.9	39,189	-0.01%
2023/09/19	6.6	43.85	3	43.68	43.40	3.6	39,311	0.01%
2023/09/18	12.1	44.97	4	45.01	44.65	8.1	39,690	0.02%
2023/09/15	0	46.15	4	46.09	45.75	-4	40,063	-0.01%
2023/09/14	12	45.40	8.2	45.59	45.70	3.8	40,128	0.01%
2023/09/13	4.1	44.99	4	45.10	45.05	0.1	40,247	0.00%
2023/09/12	41.2	46.25	27	46.86	45.40	14.2	40,652	0.03%
2023/09/11	18.3	45.31	12	44.74	44.85	6.3	40,603	0.02%
2023/09/08	6	46.10	4	46.06	45.80	2	40,753	0.00%
2023/09/07	13	47.19	1	47.05	47.00	12	40,959	0.03%
2023/09/06	3	47.33	1.5	47.39	47.35	1.5	41,183	0.00%
2023/09/05	11.6	47.01	8.8	47.18	47.20	2.8	41,306	0.01%
2023/09/04	20.2	45.25	8	45.74	45.90	12.2	41,445	0.03%
2023/09/01	12	46.85	4	47.24	46.35	8	41,770	0.02%
2023/08/31	1.1	46.25	0	0.00	46.45	1.1	42,779	0.00%
2023/08/30	2.1	46.82	23	46.51	46.45	-21	44,062	-0.05%
2023/08/29	0	0.00	2	46.40	46.55	-2	45,482	0.00%
2023/08/28	9	46.32	19	46.09	46.35	-9.9	46,384	-0.02%
2023/08/25	7.8	47.17	21.1	47.05	46.85	-13.3	46,902	-0.03%
2023/08/24	14.8	47.44	25.4	47.54	47.10	-10.6	46,948	-0.02%
2023/08/23	53.2	48.46	47	48.79	47.85	6.2	47,201	0.01%
2023/08/22	14.2	50.21	3.3	50.35	49.90	10.9	46,884	0.02%
2023/08/21	7.1	50.49	5.7	50.35	50.40	1.4	46,749	0.00%
2023/08/18	14.1	50.78	14.1	51.75	50.20	0.1	47,029	0.00%
2023/08/17	14.1	50.78	10	51.54	51.90	4.1	47,268	0.01%
2023/08/16	9.8	50.32	5	50.58	50.60	4.8	47,831	0.01%
2023/08/15	10.1	50.59	17	50.88	50.80	-6.9	48,675	-0.01%
2023/08/14	15.2	49.73	16.2	49.84	49.10	-1	49,027	0.00%
2023/08/11	16.1	51.17	7	51.03	50.90	9.1	48,792	0.02%
2023/08/10	74.4	51.87	25	51.49	50.90	49.4	48,516	0.10%
2023/08/09	19	53.84	48	53.16	52.90	-29	47,486	-0.06%
2023/08/08	3	53.87	25.1	53.81	54.30	-22.1	47,202	-0.05%
2023/08/07	15	53.16	16	54.02	54.60	-1	46,958	0.00%
2023/08/04	38.2	51.50	93	51.35	52.30	-54.9	46,645	-0.12%
2023/08/02	96.3	51.40	38.5	51.88	51.20	57.8	46,533	0.12%
2023/08/01	149.9	55.71	191.5	55.90	54.20	-41.6	45,650	-0.09%	大買/大賣/
2023/07/31	211.7	57.42	229.7	57.02	55.50	-18	44,794	-0.04%	大買/大賣/
2023/07/28	128.1	54.50	136.4	54.78	54.90	-8.3	42,884	-0.02%	大買/大賣/
2023/07/27	157.3	53.44	188.4	53.30	54.40	-31.1	42,240	-0.07%	大買/大賣/
2023/07/26	152.4	51.45	99.3	51.37	51.80	53.1	41,399	0.13%	大買/
2023/07/25	21.2	52.74	18	52.68	51.80	3.2	41,221	0.01%
2023/07/24	29.3	51.78	31.7	51.87	51.70	-2.4	41,224	-0.01%
2023/07/21	75.4	53.27	73	53.31	53.30	2.4	41,214	0.01%
2023/07/20	103.1	55.21	72	55.04	54.40	31.1	41,816	0.07%	大買/
2023/07/19	102.2	53.92	99	53.44	55.00	3.2	41,858	0.01%	大買/
2023/07/18	157	56.42	121	55.41	52.70	36	42,707	0.08%	大買/大賣/
2023/07/17	151.1	54.74	149.3	55.13	56.10	1.9	42,738	0.00%	大買/大賣/
2023/07/14	61.1	51.27	36	51.02	51.20	25.1	41,616	0.06%
2023/07/13	36.6	51.25	33.1	51.60	50.00	3.4	41,722	0.01%
2023/07/12	42.2	51.68	18	52.06	51.80	24.2	41,607	0.06%
2023/07/11	41.2	50.84	41	51.00	50.50	0.2	40,894	0.00%
2023/07/10	130.3	52.11	64.3	53.12	51.10	66	40,558	0.16%	大買/
2023/07/07	120	53.12	130	53.00	53.10	-10	39,683	-0.03%	大買/大賣/
2023/07/06	136.1	52.88	132.5	53.20	52.20	3.6	38,769	0.01%	大買/大賣/
2023/07/05	97.4	54.31	150	54.02	53.60	-52.6	37,858	-0.14%	大賣/
2023/07/04	174.1	51.07	174.1	51.42	50.90	0	36,367	0.00%	大買/大賣/
2023/07/03	74	49.60	69.1	49.04	48.90	4.9	34,318	0.01%
2023/06/30	32	46.13	28.2	45.99	46.45	3.8	33,156	0.01%
2023/06/29	1	44.05	0.5	44.30	44.10	0.5	32,804	0.00%
2023/06/28	1	44.55	15	44.76	44.30	-14	32,764	-0.04%
2023/06/27	7.4	44.61	3	44.42	44.50	4.4	32,815	0.01%
2023/06/26	29.9	46.05	14	45.95	45.55	15.9	32,644	0.05%
2023/06/21	14	48.48	18.1	48.44	48.80	-4.1	32,215	-0.01%
2023/06/20	8.1	47.26	103.5	47.26	46.90	-95.4	31,953	-0.30%	大賣/
2023/06/19	29	46.99	53	46.93	46.65	-24	31,896	-0.08%
2023/06/16	24.2	48.68	10	48.23	47.70	14.2	31,826	0.04%
2023/06/15	103.1	48.54	47	48.28	48.45	56.1	31,480	0.18%	大買/
2023/06/14	30.3	47.60	38	47.70	47.00	-7.7	31,053	-0.02%
2023/06/13	40	47.60	38	47.76	47.55	2	30,911	0.01%
2023/06/12	53	48.11	44	47.86	47.60	9	30,884	0.03%
2023/06/09	29	47.71	27	47.74	47.90	2	30,833	0.01%
2023/06/08	68	48.02	73	48.03	47.20	-5	30,866	-0.02%
2023/06/07	96.1	48.44	102	48.58	48.10	-5.9	30,694	-0.02%	大賣/
2023/06/06	211.1	49.04	172.2	48.85	49.20	39	30,757	0.13%	大買/大賣/
2023/06/05	231	51.26	286.7	51.28	51.20	-55.7	30,189	-0.18%	大買/大賣/
2023/06/02	618.7	48.25	615.4	48.32	49.85	3.4	29,311	0.01%	大買/大賣/
2023/06/01	213.3	45.80	220	45.85	45.35	-6.7	28,629	-0.02%	大買/大賣/
2023/05/31	169	44.94	165	44.93	45.00	4	27,799	0.01%	大買/大賣/
2023/05/30	75	44.19	39	44.32	43.60	36	27,272	0.13%
2023/05/29	197	44.38	109.2	44.40	44.05	87.8	27,500	0.32%	大買/大賣/
2023/05/26	57.1	42.89	78.7	42.82	42.15	-21.6	27,080	-0.08%
2023/05/25	25	44.11	62	43.69	43.50	-37	27,046	-0.14%
2023/05/24	109	44.26	79.4	44.13	43.90	29.6	27,509	0.11%	大買/
2023/05/23	163	44.07	127	43.90	43.70	36	28,127	0.13%	大買/大賣/
2023/05/22	167.6	43.97	154.4	44.30	43.70	13.2	27,785	0.05%	大買/大賣/
2023/05/19	81.1	43.55	69.1	43.26	42.50	12	26,995	0.04%
2023/05/18	43	41.72	35.1	41.07	42.20	8	26,067	0.03%
2023/05/17	73.5	40.12	64.1	40.45	39.95	9.4	25,602	0.04%
2023/05/16	2.1	39.25	1	39.35	39.25	1.1	25,599	0.00%
2023/05/15	4.1	38.94	6	39.17	38.95	-1.9	25,739	-0.01%
2023/05/12	32	39.56	26	39.53	39.55	6	26,196	0.02%
2023/05/11	7.1	39.14	111	38.84	38.80	-104	27,085	-0.38%	大賣/鉅額交易
2023/05/10	4.1	40.18	0	0.00	40.10	4.1	27,456	0.01%
2023/05/09	7.1	41.15	5	41.69	40.85	2.1	28,203	0.01%
2023/05/08	7	42.54	5	42.62	42.55	2	28,589	0.01%
2023/05/05	66.1	41.52	64	41.81	41.70	2.1	28,955	0.01%
2023/05/04	11.1	42.04	12	41.83	42.25	-0.9	29,544	0.00%
2023/05/03	99.1	42.55	113	42.41	42.10	-13.9	30,042	-0.05%	大賣/
2023/05/02	79.1	42.99	88.1	43.16	43.20	-9	30,939	-0.03%
2023/04/28	167.1	42.69	165	43.94	42.30	2.1	31,074	0.01%	大買/大賣/
2023/04/27	115	43.44	119.1	43.41	43.45	-4.1	30,334	-0.01%	大買/大賣/
2023/04/26	51.1	42.27	47	42.37	42.75	4.1	29,778	0.01%
2023/04/25	139	43.68	117.1	43.98	43.00	21.9	29,262	0.08%	大買/大賣/
2023/04/24	72	44.57	72.2	44.52	45.50	-0.2	28,135	0.00%
2023/04/21	94.1	44.56	155.2	44.25	43.60	-61	27,259	-0.22%	大賣/
2023/04/20	284.2	44.90	270.1	44.78	44.10	14.1	25,445	0.06%	大買/大賣/
2023/04/19	169	42.32	146.1	42.34	43.60	22.9	22,841	0.10%	大買/大賣/
2023/04/18	71.1	40.21	30	40.75	39.65	41.1	21,741	0.19%
2023/04/17	102	40.41	90.1	40.50	40.45	12	21,293	0.06%	大買/
2023/04/14	2	38.43	20	38.35	38.20	-18	20,859	-0.09%
2023/04/13	7	39.25	24	39.15	38.70	-17	20,818	-0.08%
2023/04/12	13	39.52	2	39.60	39.55	11	20,666	0.05%
2023/04/11	1	39.70	3	39.68	39.10	-2	20,577	-0.01%
2023/04/10	11	39.00	2.1	38.91	38.90	8.9	20,426	0.04%
2023/04/07	10.2	38.67	2	38.70	38.80	8.2	20,339	0.04%
2023/04/06	3	38.40	6	38.38	38.25	-3	20,286	-0.01%
2023/03/31	8	38.55	2.1	38.75	38.55	5.9	20,243	0.03%
2023/03/30	1	38.20	0	0.00	38.25	1	20,171	0.00%
2023/03/29	1.1	38.21	6	38.57	38.20	-4.9	20,138	-0.02%
2023/03/28	0.1	38.15	10	38.00	38.25	-9.9	20,130	-0.05%
2023/03/27	0.1	39.53	3	39.65	39.00	-2.9	19,980	-0.01%
2023/03/24	1	39.10	0	0.00	39.15	1	19,905	0.01%
2023/03/23	11	39.37	5	39.37	38.95	6	19,818	0.03%
2023/03/22	14	40.51	3	40.62	40.05	11	19,608	0.06%
2023/03/21	105	40.90	101	41.08	40.55	4	19,464	0.02%	大買/大賣/
2023/03/20	5	39.91	3	39.45	40.00	2	19,267	0.01%
2023/03/17	4.1	40.61	104	40.32	40.20	-99.9	19,160	-0.52%	大賣/
2023/03/16	2.1	40.35	12	40.10	40.30	-9.9	18,916	-0.05%
2023/03/15	2	41.00	0	0.00	40.65	2	18,713	0.01%
2023/03/14	1	40.25	6	40.82	40.45	-5	18,427	-0.03%
2023/03/13	10.1	40.03	3	39.85	40.40	7	18,211	0.04%
2023/03/10	8.1	39.88	10	39.66	39.60	-1.9	18,022	-0.01%
2023/03/09	75	41.13	70.1	41.43	41.00	4.9	17,743	0.03%
2023/03/08	94	42.80	30	42.57	42.60	64	17,033	0.38%
2023/03/07	30.1	41.38	62	41.55	41.25	-31.9	16,222	-0.20%
2023/03/06	55.1	41.21	71.4	41.21	40.95	-16.3	15,670	-0.10%
2023/03/03	37	39.47	28	39.34	39.15	9	14,883	0.06%
2023/03/02	9.3	39.59	10.1	39.89	39.30	-0.8	14,712	-0.01%
2023/03/01	76.2	39.52	107.2	39.18	39.70	-31	14,472	-0.21%	大賣/
2023/02/24	13.1	38.22	33	38.21	38.00	-19.9	13,947	-0.14%
2023/02/23	17	39.13	25	39.25	38.90	-8	13,626	-0.06%
2023/02/22	62	39.56	13.1	39.51	39.25	48.9	13,325	0.37%
2023/02/21	39.1	40.18	105.1	39.70	41.35	-66	12,743	-0.52%	大賣/
2023/02/20	20.1	38.26	55	37.97	38.00	-34.9	11,775	-0.30%
2023/02/17	4	37.73	5	37.68	37.85	-1	11,738	-0.01%
2023/02/16	8	37.42	4	37.49	37.45	4	11,607	0.03%
2023/02/15	108	37.50	109	37.33	36.95	-1	11,476	-0.01%	大買/大賣/
2023/02/14	1	37.00	5	36.86	36.80	-4	11,304	-0.04%
2023/02/13	2	37.57	3	37.50	37.40	-1	11,196	-0.01%
2023/02/10	103	37.87	80	38.93	37.80	23	11,041	0.21%	大買/
2023/02/09	219	38.79	470	38.43	38.75	-251	10,531	-2.38%	大買/大賣/鉅額交易
2023/02/08	405	37.44	71	36.94	36.85	334	9,585	3.48%	大買/鉅額交易
2023/02/07	60	36.41	39	36.76	37.85	21	8,994	0.23%
2023/02/06	40	37.63	64	37.96	38.35	-24	8,026	-0.30%
2023/02/03	54	38.18	45	38.18	38.30	9	7,409	0.12%
2023/02/02	110	37.31	67.1	37.29	38.00	42.9	6,824	0.63%	大買/
2023/02/01	86	36.00	164.9	35.80	36.45	-78.9	5,941	-1.33%	大賣/
2023/01/31	380.8	34.56	304.6	34.29	35.20	76.2	5,156	1.48%	大買/大賣/
2023/01/30	2	32.60	12	32.35	32.60	-10	4,049	-0.25%
2023/01/16	15	29.53	15	29.74	29.15	0	3,596	0.00%
2023/01/13	1	29.45	0	0.00	29.20	1	3,613	0.03%
2023/01/12	0	0.00	9	29.40	29.35	-9	3,685	-0.24%
2023/01/11	0	0.00	11	29.75	29.70	-11	3,685	-0.30%
2023/01/09	0.1	30.40	0	0.00	30.40	0.1	3,687	0.00%
2023/01/05	9	30.75	1	30.40	30.40	8	3,744	0.21%
2023/01/04	32	30.80	8.1	30.81	30.65	23.9	3,743	0.64%
2023/01/03	3.1	30.63	0	0.00	30.60	3.1	3,722	0.08%
2022/12/29	0	0.00	10	29.25	29.45	-10	3,859	-0.26%
2022/12/28	2	30.00	0	0.00	29.80	2	3,871	0.05%
2022/12/27	0	0.00	0	30.60	30.35	0	3,897	0.00%
2022/12/26	8	30.51	0	0.00	30.30	8	3,913	0.20%
2022/12/23	0	0.00	0	30.50	30.40	0	3,938	0.00%
2022/12/22	0	0.00	6	30.52	30.15	-6	4,023	-0.15%
2022/12/21	0.1	30.10	0	0.00	30.00	0.1	4,099	0.00%
2022/12/20	1	30.55	0	0.00	29.75	1	4,113	0.02%
2022/12/19	0	0.00	7	30.24	30.40	-7	4,133	-0.17%
2022/12/16	0	30.45	0	0.00	30.10	0	4,159	0.00%
2022/12/15	6	31.12	0	0.00	31.00	6	4,148	0.14%
2022/12/14	4.2	30.69	3	30.78	30.85	1.2	4,128	0.03%
2022/12/13	0	0.00	4.3	30.58	30.35	-4.3	4,218	-0.10%
2022/12/12	10	30.20	0	0.00	30.25	10	4,227	0.24%
2022/12/09	5.1	30.25	0	0.00	30.05	5.1	4,290	0.12%
2022/12/08	2	29.85	0	0.00	29.90	2	4,284	0.05%
2022/12/07	1	29.75	0	0.00	29.90	1	4,285	0.02%
2022/12/06	4	30.73	3	30.25	30.20	1	4,259	0.02%
2022/12/05	2	31.20	2	31.35	31.10	0	4,283	0.00%
2022/12/02	197.1	30.99	189	31.21	30.90	8.1	4,236	0.19%	大買/大賣/
2022/12/01	0	30.35	4	30.40	30.35	-4	4,090	-0.10%
2022/11/30	0	30.15	163	30.07	30.00	-163	4,014	-4.06%	大賣/鉅額交易
2022/11/29	0	0.00	1	30.15	30.15	-1	4,026	-0.02%
2022/11/25	3	30.17	1	30.00	29.85	2	4,051	0.05%
2022/11/24	0	0.00	2	29.83	29.95	-2	4,013	-0.05%
2022/11/22	31	29.59	36	29.40	29.30	-5	4,025	-0.12%
2022/11/21	3	29.82	0	0.00	29.65	3	4,037	0.07%
2022/11/18	17	29.95	1	29.65	29.60	16	4,047	0.40%
2022/11/17	1	30.45	0	0.00	30.05	1	4,006	0.02%
2022/11/16	171	30.54	173	30.31	29.90	-2	3,918	-0.05%	大買/大賣/
2022/11/15	164	30.25	13	30.11	30.40	151	3,853	3.92%	大買/鉅額交易
2022/11/14	0	0.00	7	29.24	29.55	-7	3,646	-0.19%
2022/11/11	0	0.00	3	29.15	29.15	-3	3,639	-0.08%
2022/11/10	0	0.00	1	29.35	29.05	-1	3,731	-0.03%
2022/11/09	2	29.70	1	30.15	29.45	1	3,743	0.03%
2022/11/08	0	0.00	1	29.50	29.50	-1	3,698	-0.03%
2022/11/07	0	0.00	13	29.70	29.55	-13	3,673	-0.35%
2022/11/04	17	29.72	6	29.68	29.85	11	3,647	0.30%
2022/11/03	0	0.00	1	28.95	29.00	-1	3,582	-0.03%
2022/11/02	0	0.00	3	28.70	28.75	-3	3,572	-0.08%
2022/10/27	0	0.00	4	27.55	27.85	-4	3,700	-0.11%
2022/10/26	4	27.98	0	0.00	27.60	4	3,758	0.11%
2022/10/20	1	27.75	1	27.40	27.30	0	4,225	0.00%
2022/10/19	0	0.00	1	28.45	27.85	-1	4,199	-0.02%
2022/10/18	0	0.00	1	28.25	28.25	-1	4,225	-0.02%
2022/10/17	2.1	27.55	0	0.00	27.80	2.1	4,251	0.05%
2022/10/13	3.1	27.57	17	28.14	27.20	-13.9	4,332	-0.32%
2022/10/12	12	28.69	1	28.85	28.70	11	4,314	0.25%
2022/10/11	2.1	28.97	14	28.81	28.75	-11.9	4,388	-0.27%
2022/10/07	20	29.85	59	30.01	29.60	-39	4,430	-0.88%
2022/10/06	69	29.77	3	29.83	29.85	66	4,486	1.47%
2022/10/05	0.1	28.95	0	0.00	28.90	0.1	4,372	0.00%
2022/10/04	5	28.50	6	28.68	28.75	-1	4,383	-0.02%
2022/10/03	2	27.85	2	28.20	28.00	0	4,462	0.00%
2022/09/29	0	0.00	1	28.65	28.20	-1	4,664	-0.02%
2022/09/28	2	28.08	0	0.00	27.75	2	4,663	0.04%
2022/09/26	2	28.35	10	27.83	27.80	-8	4,633	-0.17%
2022/09/23	0	0.00	0.2	29.60	29.50	-0.2	4,634	0.00%
2022/09/22	0.2	30.05	0	0.00	29.95	0.2	4,673	0.00%
2022/09/21	1	30.10	0	0.00	30.05	1	4,752	0.02%
2022/09/20	3	29.98	6	30.17	30.30	-3	4,883	-0.06%
2022/09/16	1	29.75	1	30.05	29.60	0	4,830	0.00%
2022/09/15	2	29.90	0	0.00	29.55	2	4,799	0.04%
2022/09/08	0	0.00	1	28.50	28.90	-1	4,750	-0.02%
2022/09/07	1	28.05	0	0.00	28.10	1	4,776	0.02%
2022/09/05	1	29.00	0	0.00	28.85	1	4,866	0.02%
2022/09/01	1	29.60	0	0.00	29.55	1	4,867	0.02%
2022/08/30	0	0.00	3	29.75	29.55	-3	4,830	-0.06%
2022/08/29	4	29.55	0	0.00	29.50	4	4,860	0.08%
2022/08/26	1	30.70	0	0.00	30.60	1	4,817	0.02%
2022/08/25	1	30.50	0	0.00	30.70	1	4,802	0.02%
2022/08/23	0	0.00	26	30.35	30.35	-26	4,826	-0.54%
2022/08/22	28	30.81	27	30.96	30.55	1	4,838	0.02%
2022/08/19	22	30.54	15	30.73	30.55	7	4,798	0.15%
2022/08/18	26	30.58	26	30.50	30.50	0	4,790	0.00%
2022/08/17	2	30.55	26.3	30.23	30.25	-24.3	4,779	-0.51%
2022/08/16	17	31.28	17	31.49	31.20	0	4,682	0.00%
2022/08/15	26.3	31.15	2	31.05	31.25	24.3	4,692	0.52%
2022/08/10	1	30.30	0	0.00	30.30	1	4,986	0.02%
2022/08/09	1	30.10	1	30.05	30.10	0	4,986	0.00%
2022/08/08	1	29.65	0	29.70	29.70	1	4,982	0.02%
2022/08/05	5	30.04	13	30.07	29.95	-8	4,964	-0.16%
2022/08/03	3	31.20	23	30.89	30.50	-20	4,927	-0.41%
2022/08/02	1	31.30	4	31.55	31.35	-3	4,893	-0.06%
2022/08/01	54	32.13	39	32.04	31.95	15	4,889	0.31%
2022/07/29	49	31.28	1.9	31.84	31.90	47.1	4,757	0.99%
2022/07/28	2	30.53	0	0.00	30.40	2	4,468	0.04%
2022/07/27	0	0.00	1	30.25	30.60	-1	4,453	-0.02%
2022/07/26	0	0.00	35	30.24	30.10	-35	4,433	-0.79%
2022/07/22	12	31.62	18	31.78	31.35	-6	4,372	-0.14%
2022/07/21	36	31.67	37	31.60	31.75	-1	4,397	-0.02%
2022/07/20	34	31.60	34	31.90	31.20	0	4,370	0.00%
2022/07/19	29	31.50	28	31.33	31.50	1	4,411	0.02%
2022/07/18	22	31.13	28	31.28	31.05	-6	4,407	-0.14%
2022/07/15	6	31.03	1	30.70	31.10	5	4,350	0.11%
2022/07/14	35	30.43	2	30.68	30.90	33	4,320	0.76%
2022/07/13	0	0.00	1	30.15	30.00	-1	4,256	-0.02%
2022/07/12	2	29.45	0	0.00	29.25	2	4,282	0.05%
2022/07/11	9	30.34	8	30.74	30.20	1	4,322	0.02%
2022/07/08	11	29.28	18	30.10	30.30	-7	4,278	-0.16%
2022/07/07	7	28.73	6	28.98	28.90	1	4,186	0.02%
2022/07/06	5	28.70	0	0.00	28.60	5	4,222	0.12%
2022/07/05	0	0.00	3	28.10	28.10	-3	4,306	-0.07%
2022/07/04	8	28.46	13	28.04	27.55	-5	4,364	-0.11%
2022/07/01	10	29.43	0	29.30	28.35	10	4,636	0.22%
2022/06/30	3	29.60	41	28.91	28.80	-38	4,741	-0.80%
2022/06/29	7	30.14	6	30.60	30.20	1	4,745	0.02%
2022/06/28	39	30.66	38	30.31	30.80	1	4,778	0.02%
2022/06/27	33	29.84	24	30.14	29.80	9	4,773	0.19%
2022/06/24	67	29.37	69	29.50	29.80	-2	4,888	-0.04%
2022/06/23	22	28.91	21	29.00	28.90	1	4,897	0.02%
2022/06/22	26	28.28	21	28.21	28.45	5	5,049	0.10%
2022/06/21	17	28.66	13	27.54	28.75	4	5,190	0.08%
2022/06/17	18	28.19	19	28.17	28.30	-1	5,413	-0.02%
2022/06/16	14	29.22	20	29.29	28.60	-6	5,606	-0.11%
2022/06/15	13	29.42	1	29.15	29.35	12	5,699	0.21%
2022/06/14	0.1	28.70	2	28.08	28.90	-2	5,669	-0.03%
2022/06/13	3	28.65	0	0.00	28.45	3	5,760	0.05%
2022/06/10	0	0.00	2	29.25	29.30	-2	5,851	-0.03%
2022/06/07	0	0.00	2	29.75	29.55	-2	6,206	-0.03%
2022/06/06	1	29.30	0	0.00	29.30	1	6,325	0.02%
2022/06/02	0.1	29.35	0	0.00	29.30	0.1	6,407	0.00%
2022/05/30	0	0.00	1	29.30	29.40	-1	6,732	-0.01%
2022/05/27	0.1	28.90	1	29.00	28.90	-0.9	6,752	-0.01%
2022/05/26	1	29.10	0	0.00	28.55	1	6,779	0.01%
2022/05/23	0	0.00	2	29.05	28.80	-2	6,884	-0.03%
2022/05/20	0	0.00	2	30.13	29.40	-2	6,919	-0.03%
2022/05/19	0	0.00	14	28.93	29.60	-14	6,804	-0.21%
2022/05/18	3	28.77	3	29.35	29.45	0	6,814	0.00%
2022/05/17	0.1	28.10	2	27.90	28.50	-2	6,817	-0.03%
2022/05/12	3	26.80	0	0.00	26.55	3	6,994	0.04%
2022/05/10	0	27.50	0	0.00	27.45	0	7,051	0.00%
2022/05/06	10	28.70	10	28.90	28.70	0	7,247	0.00%
2022/05/05	0.1	29.65	0	0.00	29.75	0.1	7,312	0.00%
2022/05/03	0	29.10	0	0.00	28.75	0	7,377	0.00%
2022/04/28	0	29.10	1	29.15	28.85	-1	7,530	-0.01%
2022/04/27	0	28.65	1	28.65	28.75	-1	7,545	-0.01%
2022/04/25	13	29.46	0	0.00	29.20	13	7,678	0.17%
2022/04/22	0	0.00	0.2	31.50	31.05	-0.2	7,645	0.00%
2022/04/21	1	31.65	0	0.00	31.60	1	7,709	0.01%
2022/04/20	2	32.30	0	0.00	32.30	2	7,785	0.03%
2022/04/19	0.1	32.20	1	31.90	32.05	-0.9	7,852	-0.01%
2022/04/18	2	31.83	2.3	32.14	31.30	-0.3	8,049	0.00%
2022/04/15	3.1	31.98	0	0.00	31.90	3.1	8,136	0.04%
2022/04/14	4	32.43	0	0.00	32.30	4	8,330	0.05%
2022/04/13	2.4	32.67	0	0.00	32.85	2.4	8,546	0.03%
2022/04/12	2.1	32.31	10	32.30	32.50	-7.9	9,449	-0.08%
2022/04/11	3	33.02	1	33.10	32.70	2	9,696	0.02%
2022/04/08	0	0.00	1	34.55	34.15	-1	9,656	-0.01%
2022/04/07	22.1	35.86	21	34.53	34.05	1.1	9,718	0.01%
2022/04/06	26	35.23	2	36.13	35.70	24	9,652	0.25%
2022/04/01	1	35.15	1	35.40	35.90	0	9,998	0.00%
2022/03/30	0	0.00	7	35.87	35.95	-7	12,911	-0.05%
2022/03/29	1	34.95	1	36.00	34.90	0	13,307	0.00%
2022/03/25	21	36.09	24	35.71	35.60	-3	13,187	-0.02%
2022/03/24	22	36.07	64	35.64	35.50	-42	13,079	-0.32%
2022/03/23	23	35.98	33	35.60	35.35	-10	13,109	-0.08%
2022/03/22	32	35.33	33	35.51	35.70	-1	13,328	-0.01%
2022/03/21	20	35.58	26	35.09	35.10	-6	13,991	-0.04%
2022/03/18	1.5	33.88	5	34.29	34.35	-3.5	14,029	-0.02%
2022/03/17	38	33.77	6	33.84	33.75	32	14,278	0.22%
2022/03/16	1.1	32.90	6	33.08	32.95	-4.9	14,679	-0.03%
2022/03/15	27	33.47	22	32.98	32.85	5	14,651	0.03%
2022/03/14	6	33.35	1	33.50	33.45	5	14,637	0.03%
2022/03/11	0.3	34.75	0	0.00	34.75	0.3	14,521	0.00%
2022/03/10	2	34.95	1	34.55	34.35	1	14,539	0.01%
2022/03/09	2	33.80	3	33.77	34.00	-1	14,477	-0.01%
2022/03/08	2.1	32.47	2	32.40	32.15	0.1	14,571	0.00%
2022/03/07	1	33.05	0	0.00	33.00	1	14,967	0.01%
2022/03/04	10	34.54	3	34.87	34.40	7	15,099	0.05%
2022/03/03	4.5	34.34	4	34.43	34.25	0.5	15,121	0.00%
2022/03/02	1.1	33.54	1	33.40	33.60	0.1	15,242	0.00%
2022/02/25	2	33.25	0	0.00	33.25	2	15,621	0.01%
2022/02/24	1.1	33.51	3	34.10	33.30	-1.9	15,743	-0.01%
2022/02/23	1	34.25	0	0.00	34.60	1	15,845	0.01%
2022/02/22	2	34.13	2	34.58	34.20	0	16,268	0.00%
2022/02/21	5	35.08	5	35.33	35.20	0	16,631	0.00%
2022/02/18	2	35.10	8	35.53	35.55	-6	17,442	-0.03%
2022/02/17	0	0.00	2	35.15	34.95	-2	17,780	-0.01%
2022/02/16	0	0.00	5	34.60	34.85	-5	18,411	-0.03%
2022/02/15	1	34.50	1	34.40	33.90	0	18,703	0.00%
2022/02/14	2	33.65	0	0.00	33.60	2	19,805	0.01%
2022/02/10	4	35.40	10.4	34.76	34.80	-6.4	21,483	-0.03%
2022/02/09	6	34.86	9	34.97	35.10	-3	21,905	-0.01%
2022/02/08	5	33.93	19	34.50	34.75	-14	22,079	-0.06%
2022/02/07	12	33.20	12	33.20	33.95	0	22,587	0.00%
2022/01/26	2.2	31.91	2	31.98	31.95	0.2	22,967	0.00%
2022/01/25	5	32.19	0	0.00	32.10	5	23,820	0.02%
2022/01/24	20	32.80	2	32.55	32.80	18	24,747	0.07%
2022/01/21	11.2	33.78	0	0.00	33.40	11.2	26,168	0.04%
2022/01/20	0	0.00	5	34.10	34.10	-5	27,583	-0.02%
2022/01/19	15.4	34.43	0	0.00	34.10	15.4	28,672	0.05%
2022/01/18	3	34.47	31	34.40	34.10	-28	29,621	-0.09%
2022/01/17	6	34.45	1	34.45	34.60	5	29,597	0.02%
2022/01/14	1	33.15	1	33.55	33.55	0	29,550	0.00%
2022/01/13	17	34.19	3	33.95	34.00	14	29,675	0.05%
2022/01/12	4	34.76	3	34.85	34.30	1	29,584	0.00%
2022/01/11	22	34.99	37	35.14	34.50	-15	29,498	-0.05%
2022/01/10	7	35.90	7	35.87	35.75	0	29,286	0.00%
2022/01/07	94	36.45	57	37.31	36.25	37	29,165	0.13%
2022/01/06	23.2	37.60	29	37.39	37.35	-5.9	28,931	-0.02%
2022/01/05	122	37.58	113	38.44	37.15	9	28,728	0.03%	大買/大賣/
2022/01/04	5.1	36.80	112	36.72	37.10	-106.9	27,826	-0.38%	大賣/鉅額交易
2022/01/03	64	36.04	9	36.09	35.95	55	27,520	0.20%
2021/12/30	29	36.62	17	37.10	36.60	12	27,480	0.04%
2021/12/29	41	36.76	3	37.10	36.65	38	27,441	0.14%
2021/12/28	76	37.07	30.1	37.35	36.90	45.9	27,314	0.17%
2021/12/27	123	38.09	115	38.53	37.60	8	27,062	0.03%	大買/大賣/
2021/12/24	118	39.09	196	38.64	39.95	-78	26,024	-0.30%	大買/大賣/
2021/12/23	60	36.45	13.1	36.42	36.35	46.9	24,424	0.19%
2021/12/22	0	0.00	3.1	35.01	35.20	-3.1	24,030	-0.01%
2021/12/21	2	35.00	3	34.87	35.15	-1	24,146	0.00%
2021/12/20	3	35.17	0	0.00	35.30	3	24,258	0.01%
2021/12/17	10	35.56	13	35.03	35.20	-3	24,494	-0.01%
2021/12/16	20	35.95	12	35.85	36.00	8	25,278	0.03%
2021/12/15	57	36.49	49	36.54	35.00	8	25,333	0.03%
2021/12/14	4.1	35.59	5	35.56	35.60	-0.9	24,657	0.00%
2021/12/13	9	35.95	3	35.63	35.50	6	24,521	0.02%
2021/12/10	5	35.47	7	35.73	36.00	-2	24,219	-0.01%
2021/12/09	2	34.45	2	33.98	34.00	0	23,755	0.00%
2021/12/08	2.1	33.76	0	0.00	33.80	2.1	23,674	0.01%
2021/12/07	1	33.55	4	33.65	33.55	-3	23,573	-0.01%
2021/12/06	3	33.65	1	33.65	33.80	2	23,497	0.01%
2021/12/03	3	33.12	46	32.80	33.15	-43	23,397	-0.18%
2021/12/02	51	32.38	3	32.30	32.35	48	23,306	0.21%
2021/12/01	4	32.56	8	33.03	33.25	-4	23,147	-0.02%
2021/11/30	3	35.80	0	0.00	35.00	3	22,756	0.01%
2021/11/29	1	33.85	8	34.44	34.50	-7	22,557	-0.03%
2021/11/26	3	34.48	11	34.57	34.40	-8	22,383	-0.04%
2021/11/25	13	34.42	2	35.10	34.40	11	22,180	0.05%
2021/11/24	0	34.82	70	34.53	34.75	-70	22,068	-0.32%
2021/11/23	13	35.50	6	35.34	35.20	7	21,840	0.03%
2021/11/22	51	36.04	52	35.44	35.40	-1	21,725	0.00%
2021/11/19	71	35.72	67	35.93	35.90	4	21,562	0.02%
2021/11/18	84	36.44	81	36.16	36.00	3	21,120	0.01%
2021/11/17	46	38.07	38	38.48	37.30	8	20,685	0.04%
2021/11/16	11	36.95	7.9	36.79	37.25	3.1	19,849	0.02%
2021/11/15	65	37.83	41	37.88	37.25	24	19,423	0.12%
2021/11/12	10	35.58	34	35.80	35.85	-24	18,705	-0.13%
2021/11/11	251	36.74	249	37.46	36.25	2	18,338	0.01%	大買/大賣/
2021/11/10	76	37.26	64.1	37.23	37.10	11.9	17,216	0.07%
2021/11/09	69	34.85	92	35.18	34.90	-23	15,946	-0.14%
2021/11/08	75	34.49	65	34.27	34.70	10	15,597	0.06%
2021/11/05	11	33.80	5	33.79	34.25	6	15,295	0.04%
2021/11/04	35	34.79	26.1	34.72	34.40	8.9	14,950	0.06%
2021/11/03	92	33.64	93	33.56	33.30	-1	14,421	-0.01%
2021/11/02	63	35.03	47	34.36	33.10	16	14,291	0.11%
2021/11/01	99	35.91	94.9	35.70	36.30	4.1	13,606	0.03%
2021/10/29	146.1	34.21	183	33.92	34.60	-36.9	12,750	-0.29%	大買/大賣/
2021/10/28	390	32.18	345	32.26	32.20	45	11,254	0.40%	大買/大賣/
2021/10/27	34	30.74	51	31.32	31.95	-17	9,770	-0.17%
2021/10/26	62	29.94	67.1	29.98	29.05	-5.1	8,702	-0.06%
2021/10/25	0	0.00	5	28.60	28.45	-5	7,660	-0.07%
2021/10/21	2	28.15	16	28.35	28.00	-14	8,139	-0.17%
2021/10/20	11	27.44	2	27.50	27.55	9	7,934	0.11%
2021/10/19	2	27.25	0	0.00	27.35	2	7,935	0.03%
2021/10/18	2	27.00	2	27.05	26.95	0	7,912	0.00%
2021/10/15	0	0.00	6	26.88	26.80	-6	7,937	-0.08%
2021/10/14	3	26.52	13	26.49	26.45	-10	7,930	-0.13%
2021/10/13	1	26.65	2	27.30	26.60	-1	7,905	-0.01%
2021/10/12	13	27.45	2	27.30	27.25	11	7,841	0.14%
2021/10/08	8	28.08	1	28.50	28.05	7	7,779	0.09%
2021/10/07	4	28.19	0	0.00	28.55	4	7,768	0.05%
2021/10/06	1	27.95	10	27.84	27.50	-9	7,741	-0.12%
2021/10/05	8	28.28	1	28.30	28.30	7	7,721	0.09%
2021/10/04	11	28.88	5	29.11	28.80	6	7,622	0.08%
2021/10/01	19	28.72	17	28.44	28.50	2	7,383	0.03%
2021/09/30	37	28.64	34	28.45	28.45	3	7,122	0.04%
2021/09/29	15	28.42	15	28.32	28.25	0	7,123	0.00%
2021/09/28	6	28.43	22	28.15	28.75	-16	7,226	-0.22%
2021/09/27	22	28.50	5	28.36	28.10	17	7,833	0.22%
2021/09/24	40	29.04	37	29.34	28.90	3	8,042	0.04%
2021/09/23	234	29.17	236	29.11	29.35	-2	7,733	-0.03%	大買/大賣/
2021/09/22	23	28.69	20	28.49	29.40	3	6,798	0.04%
2021/09/17	25	28.06	10.2	27.77	27.90	14.8	6,444	0.23%
2021/09/16	12	27.78	12	27.66	27.25	0	6,417	0.00%
2021/09/15	19	27.35	5	27.30	27.35	14	6,317	0.22%
2021/09/14	0	0.00	1	27.10	26.95	-1	6,255	-0.02%
2021/09/13	2	26.85	2	26.85	26.80	0	6,254	0.00%
2021/09/10	2	26.55	0	0.00	26.55	2	6,269	0.03%
2021/09/08	0	0.00	2	26.60	26.30	-2	6,296	-0.03%
2021/09/07	0	0.00	2	26.85	26.95	-2	6,297	-0.03%
2021/09/06	13	27.13	3	27.40	26.80	10	6,296	0.16%
2021/09/03	6	27.42	2	27.40	27.25	4	6,211	0.06%
2021/09/02	3	26.83	0	0.00	26.55	3	6,134	0.05%
2021/08/27	55	26.92	67	26.76	26.60	-12	6,056	-0.20%
2021/08/26	6	26.68	0	0.00	26.55	6	6,004	0.10%
2021/08/25	0	0.00	3	26.37	26.70	-3	5,983	-0.05%
2021/08/24	1	25.95	3	26.30	25.90	-2	5,981	-0.03%
2021/08/20	0	0.00	2	25.60	25.50	-2	6,031	-0.03%
2021/08/19	5	25.67	6	25.37	25.30	-1	6,012	-0.02%
2021/08/18	13	26.02	2	25.90	26.40	11	6,042	0.18%
2021/08/17	0	0.00	12	26.30	26.00	-12	6,029	-0.20%
2021/08/16	3	26.43	12	26.55	26.45	-9	6,022	-0.15%
2021/08/13	0	0.00	1	27.40	27.00	-1	5,997	-0.02%
2021/08/12	0	0.00	6	27.87	27.30	-6	5,980	-0.10%
2021/08/11	11	27.41	12	27.53	27.90	-1	5,844	-0.02%
2021/08/10	2	27.35	2	27.50	27.25	0	5,705	0.00%
2021/08/09	4	27.93	0	0.00	27.80	4	5,752	0.07%
2021/08/06	77	28.14	74.2	28.65	28.45	2.8	5,749	0.05%
2021/08/05	7	27.94	15	27.86	27.50	-8	5,460	-0.15%
2021/08/04	2	27.85	2	27.50	28.05	0	5,397	0.00%
2021/07/30	0	0.00	4	27.10	26.95	-4	5,531	-0.07%
2021/07/29	4	27.09	2	27.15	27.05	2	5,629	0.04%
2021/07/28	9	27.32	1	27.45	27.50	8	5,589	0.14%
2021/07/27	90	28.01	91	27.95	28.30	-1	5,543	-0.02%
2021/07/26	0	0.00	21	26.63	26.80	-21	5,184	-0.41%
2021/07/23	2	26.25	0	0.00	26.30	2	5,234	0.04%
2021/07/22	1	26.10	19	26.07	26.10	-18	5,367	-0.34%
2021/07/21	3	26.20	0	0.00	25.90	3	5,396	0.06%
2021/07/20	2	26.40	0	26.70	26.45	2	5,393	0.04%
2021/07/19	0	0.00	8	26.93	26.95	-8	5,420	-0.15%
2021/07/16	0	0.00	6	26.90	26.85	-6	5,517	-0.11%
2021/07/15	0	0.00	10	26.65	26.75	-10	5,614	-0.18%
2021/07/14	9	26.73	0	0.00	26.50	9	5,657	0.16%
2021/07/13	12	27.33	0	0.00	27.15	12	5,649	0.21%
2021/07/12	10	27.49	8.2	26.77	27.55	1.8	5,613	0.03%
2021/07/09	1	26.86	1	26.75	26.85	0	5,555	0.00%
2021/07/08	2	27.25	3	27.40	27.25	-1	5,633	-0.02%
2021/07/07	1	27.45	14	27.44	27.35	-13	5,739	-0.23%
2021/07/06	13.1	28.25	2	28.10	27.90	11.1	5,753	0.19%
2021/07/05	54.4	29.02	0	0.00	28.85	54.4	5,841	0.93%
2021/07/02	29.5	28.61	19	28.67	28.90	10.5	5,701	0.18%
2021/07/01	4.4	27.51	21	27.17	27.50	-16.6	5,185	-0.32%
2021/06/30	1.1	25.86	0	0.00	26.00	1.1	5,396	0.02%
2021/06/29	1.1	25.86	0.9	26.00	25.85	0.2	5,802	0.00%
2021/06/28	2	26.35	0	0.00	26.25	2	5,815	0.03%
2021/06/25	8	27.70	0	0.00	27.70	8	5,871	0.14%
2021/06/24	2	27.20	0	0.00	27.15	2	5,800	0.03%
2021/06/23	0	0.00	2	27.05	27.15	-2	5,794	-0.03%
2021/06/22	0	0.00	2	27.00	26.80	-2	5,881	-0.03%
2021/06/18	0	0.00	2	27.15	27.00	-2	5,929	-0.03%
2021/06/17	5	27.20	2	27.20	27.25	3	5,971	0.05%
2021/06/16	6	27.21	0	0.00	27.15	6	6,019	0.10%
2021/06/10	2	26.05	5	26.74	26.80	-3	6,081	-0.05%
2021/06/09	2	26.70	2	26.75	26.60	0	6,117	0.00%
2021/06/08	0	0.00	0	26.65	26.55	0	6,165	0.00%
2021/06/07	2	26.15	0	0.00	26.50	2	6,237	0.03%
2021/06/02	0	0.00	4	27.03	26.80	-4	6,332	-0.06%
2021/05/31	1	26.55	0	0.00	26.40	1	6,475	0.02%
2021/05/28	4	26.18	4	26.39	26.35	0	6,488	0.00%
2021/05/27	0	0.00	3	25.47	26.10	-3	6,493	-0.05%
2021/05/24	2	25.30	0	0.00	25.75	2	6,556	0.03%
2021/05/18	1	23.90	0	0.00	24.80	1	6,952	0.01%
2021/05/17	2.1	23.12	3	23.35	23.00	-0.9	6,981	-0.01%
2021/05/14	4.1	25.28	0	0.00	24.80	4.1	6,950	0.06%
2021/05/13	1.1	24.63	1	25.10	25.05	0.1	7,022	0.00%
2021/05/12	5.2	25.80	2	25.50	25.45	3.2	6,988	0.05%
2021/05/11	18.2	26.79	0	0.00	26.55	18.2	6,855	0.26%
2021/05/10	1.1	28.18	0	0.00	28.25	1.1	6,814	0.02%
2021/05/07	1.1	28.95	1	29.15	28.95	0.1	6,742	0.00%
2021/05/06	6	28.61	4	28.76	29.05	2	6,726	0.03%
2021/05/05	3	27.52	0	0.00	27.20	3	6,620	0.05%
2021/05/04	3	27.33	10	27.95	27.20	-7	6,710	-0.10%
2021/05/03	4	28.68	0	0.00	28.50	4	6,635	0.06%
2021/04/29	11	29.69	5	29.98	29.45	6	6,620	0.09%
2021/04/28	9	29.70	6	29.85	29.90	3	6,596	0.04%
2021/04/26	1	29.05	0	0.00	29.05	1	6,546	0.02%
2021/04/23	7	28.91	0	0.00	29.05	7	6,574	0.11%
2021/04/22	0	29.45	4	29.93	29.05	-4	6,618	-0.06%
2021/04/21	6	30.10	4.1	30.09	29.95	1.9	6,558	0.03%
2021/04/20	2	29.40	0	0.00	29.65	2	6,499	0.03%
2021/04/16	2	29.35	0	0.00	29.25	2	6,646	0.03%
2021/04/15	0	0.00	3	29.18	29.05	-3	6,984	-0.04%
2021/04/14	2	28.68	5	29.22	28.95	-3	7,744	-0.04%
2021/04/13	7	29.57	20	29.40	29.25	-13	7,860	-0.17%
2021/04/12	1	30.11	5	30.19	30.15	-4	7,837	-0.05%
2021/04/09	4	30.18	3	30.25	30.10	1	7,846	0.01%
2021/04/08	9	30.98	0.1	31.35	30.95	8.9	7,669	0.12%
2021/04/07	2	31.10	8	31.09	31.30	-6	7,565	-0.08%
2021/04/06	97	30.89	101	30.85	31.35	-4	7,343	-0.05%	大賣/
2021/04/01	103	29.75	75	29.68	29.90	28	6,835	0.41%	大買/
2021/03/31	0	0.00	20	29.05	28.95	-20	6,472	-0.31%
2021/03/30	41	29.15	1	29.15	29.15	40	6,609	0.61%
2021/03/29	1	28.70	1	28.60	28.65	0	6,537	0.00%
2021/03/26	1	28.70	0	0.00	28.75	1	6,590	0.02%
2021/03/25	0	0.00	23.3	29.04	28.70	-23.3	6,643	-0.35%
2021/03/23	1	28.95	1	28.85	28.75	0	6,679	0.00%
2021/03/22	0	0.00	11	29.20	29.20	-11	6,663	-0.17%
2021/03/19	0	0.00	2.3	28.81	28.90	-2.3	6,684	-0.03%
2021/03/18	0	0.00	0.2	28.80	28.70	-0.2	6,677	0.00%
2021/03/16	3	28.40	0	0.00	28.40	3	6,885	0.04%
2021/03/15	2	28.35	1	28.30	28.35	1	6,999	0.01%
2021/03/11	1	28.50	4.2	28.71	28.70	-3.2	7,383	-0.04%
2021/03/10	1	28.55	4	28.60	28.55	-3	7,414	-0.04%
2021/03/09	1	28.65	0	0.00	28.60	1	7,626	0.01%
2021/03/08	25	29.08	2	29.20	28.95	23	7,746	0.30%
2021/03/05	1	28.85	1	29.20	29.30	0	7,831	0.00%
2021/03/04	0	0.00	1	28.65	28.75	-1	7,950	-0.01%
2021/03/03	2	28.55	0	0.00	28.75	2	8,118	0.02%
2021/03/02	1	29.20	0	0.00	28.90	1	8,466	0.01%
2021/02/26	2	29.00	1	29.10	29.30	1	9,090	0.01%
2021/02/25	1	29.40	0	0.00	29.40	1	9,524	0.01%
2021/02/24	1	29.75	0	0.00	29.30	1	9,629	0.01%
2021/02/23	10	29.70	1	29.75	29.70	9	9,582	0.09%
2021/02/22	1	30.20	1	30.05	30.10	0	9,545	0.00%
2021/02/19	2	29.28	1	29.70	29.75	1	9,340	0.01%
2021/02/18	0	0.00	1	29.15	29.15	-1	9,323	-0.01%
2021/02/05	1	28.75	0	0.00	28.85	1	9,308	0.01%
2021/02/04	24	29.06	21	29.20	29.10	3	9,358	0.03%
2021/01/29	3	28.80	1	28.45	28.20	2	9,673	0.02%
2021/01/28	0	0.00	12	28.95	28.80	-12	9,829	-0.12%
2021/01/27	4	28.99	2	29.00	29.15	2	9,855	0.02%
2021/01/26	3	29.00	3	29.20	28.85	0	9,887	0.00%
2021/01/22	1	28.25	0	0.00	28.60	1	9,901	0.01%
2021/01/20	1	28.70	2	28.53	28.20	-1	10,007	-0.01%
2021/01/19	3	29.30	0	0.00	29.20	3	9,997	0.03%
2021/01/18	0	0.00	8	28.28	29.15	-8	10,064	-0.08%
2021/01/15	4	29.24	0	0.00	28.80	4	10,122	0.04%
2021/01/14	8	29.47	0	0.00	29.55	8	10,154	0.08%
2021/01/13	0	0.00	1	29.10	29.05	-1	10,198	-0.01%
2021/01/12	0	0.00	1	29.20	29.00	-1	10,221	-0.01%
2021/01/11	1	29.65	1	29.75	29.65	0	10,156	0.00%
2021/01/08	20	30.06	3	30.02	30.20	17	10,271	0.17%
2021/01/07	13	30.80	12	30.95	31.25	1	10,264	0.01%
2021/01/06	1	28.95	1	29.45	29.45	0	10,401	0.00%
2021/01/04	1	29.40	1	29.50	29.30	0	10,806	0.00%
2020/12/31	1	28.95	0	0.00	28.95	1	10,719	0.01%
2020/12/30	0	0.00	1	29.05	29.00	-1	10,720	-0.01%
2020/12/29	1	28.90	7	28.92	28.85	-6	10,861	-0.06%
2020/12/28	0	0.00	1	28.90	29.05	-1	10,807	-0.01%
2020/12/25	6.1	29.14	9	28.87	28.85	-2.9	10,741	-0.03%
2020/12/24	5	28.90	3	28.78	29.05	2	10,699	0.02%
2020/12/23	5	28.22	0	0.00	28.45	5	10,545	0.05%
2020/12/22	6	28.33	8	28.28	27.80	-2	10,587	-0.02%
2020/12/21	0	0.00	1	27.75	28.20	-1	10,567	-0.01%
2020/12/18	0	0.00	1	27.80	28.00	-1	10,552	-0.01%
2020/12/16	0	0.00	2	28.50	28.50	-2	10,647	-0.02%
2020/12/15	1	28.05	1	28.00	28.05	0	10,752	0.00%
2020/12/14	4	28.75	4	28.80	28.75	0	10,775	0.00%
2020/12/11	4	28.34	0	0.00	28.55	4	10,797	0.04%
2020/12/10	1	29.15	6	29.29	28.95	-5	10,799	-0.05%
2020/12/09	0	0.00	0	29.60	29.45	0	10,678	0.00%
2020/12/08	4	29.76	2	29.70	29.65	2	10,686	0.02%
2020/12/07	7	30.32	14	30.88	30.10	-7	10,646	-0.07%
2020/12/04	1	29.50	0	0.00	29.55	1	10,389	0.01%
2020/12/03	28	29.95	14	29.78	29.65	14	10,475	0.13%
2020/12/02	5	29.55	51	29.61	29.35	-46	10,456	-0.44%
2020/12/01	0	0.00	5	29.30	29.25	-5	10,437	-0.05%
2020/11/30	5	29.56	4	29.33	29.55	1	10,438	0.01%
2020/11/27	9	29.02	10	29.00	28.90	-1	10,370	-0.01%
2020/11/26	6	28.94	1	28.75	28.60	5	10,410	0.05%
2020/11/25	64	29.26	25.1	28.81	28.70	38.9	10,293	0.38%
2020/11/24	19	27.97	13	27.80	28.00	6	9,916	0.06%
2020/11/23	3	26.65	0	0.00	27.05	3	10,531	0.03%
2020/11/19	0	0.00	2	26.43	26.35	-2	11,881	-0.02%
2020/11/18	12	26.39	1	26.65	26.40	11	12,277	0.09%
2020/11/17	1	26.35	5	26.60	26.30	-4	12,330	-0.03%
2020/11/13	1	26.75	0	0.00	26.70	1	12,918	0.01%
2020/11/12	2	27.00	12	26.72	26.70	-10	12,992	-0.08%
2020/11/11	0	0.00	3	26.75	27.00	-3	13,063	-0.02%
2020/11/10	2	26.80	0	0.00	26.60	2	13,212	0.02%
2020/11/09	1	27.50	15	27.32	27.25	-14	13,237	-0.11%
2020/11/06	0	0.00	1	27.05	26.95	-1	13,109	-0.01%
2020/11/04	0	0.00	5	26.75	26.70	-5	14,041	-0.04%
2020/11/03	0	0.00	1	26.90	26.65	-1	14,123	-0.01%
2020/10/29	11	26.38	17	26.45	26.60	-6	14,257	-0.04%
2020/10/28	1	26.95	2	26.95	26.80	-1	14,356	-0.01%
2020/10/27	0	0.00	2	26.78	26.65	-2	14,261	-0.01%
2020/10/26	10	27.10	14	27.00	27.00	-4	14,253	-0.03%
2020/10/23	5	27.00	10	27.00	26.80	-5	14,219	-0.04%
2020/10/22	0	0.00	1	26.80	26.65	-1	14,153	-0.01%
2020/10/21	1	26.70	16	26.83	26.60	-15	14,090	-0.11%
2020/10/20	2	26.45	1	26.35	26.55	1	14,113	0.01%
2020/10/19	2.1	26.52	2	26.45	26.40	0.1	14,127	0.00%
2020/10/16	11	26.79	7	26.41	26.30	4	14,211	0.03%
2020/10/15	17	27.04	7	27.02	26.70	10	14,127	0.07%
2020/10/14	73	27.77	42	27.63	27.35	31	13,843	0.22%
2020/10/13	10	27.00	1	26.05	26.85	9	13,162	0.07%
2020/10/12	2	25.35	2	25.23	25.40	0	12,871	0.00%
2020/10/08	0	0.00	3	25.35	25.15	-3	13,148	-0.02%
2020/10/07	1	25.05	1	25.15	25.15	0	13,411	0.00%
2020/10/06	1	25.15	2	25.08	25.20	-1	13,424	-0.01%
2020/10/05	0	0.00	2	24.00	24.00	-2	13,370	-0.01%
2020/09/29	1	23.85	0	0.00	23.85	1	13,506	0.01%
2020/09/25	3	23.80	0	0.00	23.30	3	13,669	0.02%
2020/09/24	0	0.00	21	24.14	24.05	-21	13,606	-0.15%
2020/09/23	2	24.85	1	24.65	24.65	1	13,637	0.01%
2020/09/22	1	25.00	10	25.00	24.90	-9	13,792	-0.07%
2020/09/21	21	26.01	23	25.70	25.55	-2	13,707	-0.01%
2020/09/18	30	25.88	30	25.85	25.85	0	13,614	0.00%
2020/09/16	2	25.15	1	25.30	25.15	1	13,427	0.01%
2020/09/15	0	0.00	1	25.10	25.35	-1	13,387	-0.01%
2020/09/14	10	24.65	1	24.85	24.70	9	13,326	0.07%
2020/09/11	2	24.30	10	24.60	24.30	-8	13,291	-0.06%
2020/09/10	11	25.36	10	25.05	25.05	1	13,146	0.01%
2020/09/09	2	25.35	3	25.28	25.30	-1	13,065	-0.01%
2020/09/08	12	25.75	12	25.81	25.65	0	12,970	0.00%
2020/09/07	6	25.81	0	0.00	25.60	6	12,800	0.05%
2020/09/04	10	25.27	0	0.00	25.40	10	12,613	0.08%
2020/09/03	0	0.00	4	25.45	25.30	-4	12,470	-0.03%
2020/09/02	21	25.71	22	25.53	25.50	-1	12,328	-0.01%
2020/09/01	4	25.29	2	25.50	25.25	2	12,153	0.02%
2020/08/31	10	25.95	34	26.13	25.85	-24	11,924	-0.20%
2020/08/28	2	26.15	0	0.00	26.20	2	11,663	0.02%
2020/08/27	54	26.36	39	26.65	26.30	15	11,390	0.13%
2020/08/26	8	25.78	15.1	25.85	25.65	-7.1	10,297	-0.07%
2020/08/25	16	25.59	11	25.80	26.40	5	9,697	0.05%
2020/08/24	22	24.92	6	24.74	24.95	16	8,780	0.18%
2020/08/21	2	23.55	2	23.80	24.00	0	8,376	0.00%
2020/08/20	13	23.70	4	24.19	23.40	9	8,269	0.11%
2020/08/19	23	25.41	25.1	25.86	25.45	-2.1	7,991	-0.03%
2020/08/18	3	24.75	6	24.25	24.80	-3	7,530	-0.04%
2020/08/17	12	24.70	0	0.00	24.70	12	7,421	0.16%
2020/08/14	4	24.61	2	24.55	24.85	2	7,251	0.03%
2020/08/13	5	24.22	7	24.51	24.00	-2	7,003	-0.03%
2020/08/12	11	24.57	0	0.00	24.55	11	6,865	0.16%
2020/08/11	1	24.40	13	24.62	24.80	-12	6,718	-0.18%
2020/08/10	20	24.30	6	24.68	25.30	14	6,250	0.22%
2020/08/07	1	23.60	0	0.00	23.50	1	5,512	0.02%
2020/08/06	1	23.05	2	23.35	23.10	-1	5,373	-0.02%
2020/08/05	0	0.00	1	23.60	23.30	-1	5,299	-0.02%
2020/08/04	12	23.50	8	23.53	23.30	4	5,214	0.08%
2020/08/03	3	23.10	4	23.30	23.20	-1	5,131	-0.02%
2020/07/30	1	22.45	1	22.50	22.70	0	4,934	0.00%
2020/07/29	0	0.00	1	22.35	22.75	-1	4,872	-0.02%
2020/07/28	2	21.55	2	21.75	21.60	0	4,798	0.00%
2020/07/27	6	22.43	1	22.20	21.90	5	4,777	0.10%
2020/07/24	1	22.80	2	23.10	22.35	-1	4,727	-0.02%
2020/07/23	3	23.27	0	0.00	22.95	3	4,609	0.07%
2020/07/22	0	0.00	4	23.00	23.25	-4	4,529	-0.09%
2020/07/21	2	22.35	0	0.00	22.40	2	4,421	0.05%
2020/07/20	1	22.50	3	22.63	22.65	-2	4,303	-0.05%
2020/07/17	11	23.03	8	22.68	23.15	3	4,216	0.07%
2020/07/16	3	23.33	3	23.23	23.60	0	3,989	0.00%
2020/07/15	4	22.09	5	22.55	22.70	-1	3,602	-0.03%
2020/07/14	15	21.78	0	0.00	22.30	15	3,287	0.46%
2020/07/09	1	20.65	0	0.00	20.70	1	2,861	0.03%
2020/07/07	0	0.00	2	20.58	20.65	-2	2,813	-0.07%
2020/07/06	1	20.55	0	0.00	20.55	1	2,786	0.04%
2020/07/03	2	20.30	0	0.00	20.50	2	2,673	0.07%
2020/07/02	1	20.35	1	20.55	20.55	0	2,662	0.00%
2020/07/01	0	0.00	1	21.00	21.00	-1	2,564	-0.04%
2020/06/12	0	0.00	1	20.20	20.30	-1	2,519	-0.04%
2020/06/09	0	0.00	1	20.85	20.90	-1	2,625	-0.04%
2020/06/03	1	20.75	145	20.78	20.80	-144	2,785	-5.17%	大賣/鉅額交易
2020/06/02	0	0.00	50	20.75	20.60	-50	2,799	-1.79%
2020/06/01	1	20.55	1	20.65	20.65	0	2,800	0.00%
2020/05/28	0	0.00	165	20.55	20.40	-165	2,816	-5.86%	大賣/鉅額交易
2020/05/26	7	20.52	100	20.60	20.40	-93	2,887	-3.22%
2020/05/21	0	0.00	60	20.65	20.65	-60	2,951	-2.03%
2020/05/20	1	20.60	0	0.00	20.50	1	2,976	0.03%
2020/05/15	0	0.00	1	19.95	19.95	-1	3,112	-0.03%
2020/05/14	0	0.00	21	20.34	20.00	-21	3,180	-0.66%
2020/05/13	0	0.00	2	20.55	20.55	-2	3,186	-0.06%
2020/05/11	1	20.45	0	0.00	20.40	1	3,273	0.03%
2020/05/08	1	20.65	63	20.66	20.40	-62	3,271	-1.90%
2020/05/07	2	20.70	0	0.00	21.20	2	3,191	0.06%
2020/05/06	1	20.50	0	0.00	20.50	1	3,212	0.03%
2020/05/04	26	20.50	0	0.00	20.50	26	3,346	0.78%
2020/04/30	88	20.60	0	0.00	20.90	88	3,364	2.62%
2020/04/29	85	20.49	4	20.50	20.50	81	3,390	2.39%
2020/04/28	49	20.25	1	20.15	20.30	48	3,444	1.39%
2020/04/27	0	0.00	54	20.20	20.20	-54	3,585	-1.51%
2020/04/24	0	0.00	150	20.13	20.10	-150	3,622	-4.14%	大賣/鉅額交易
2020/04/23	40	19.43	0	0.00	19.75	40	3,599	1.11%
2020/04/22	30	19.37	8	18.95	19.30	22	3,682	0.60%
2020/04/21	0	0.00	10	19.50	19.20	-10	3,741	-0.27%
2020/04/20	10	19.90	0	0.00	19.80	10	3,824	0.26%
2020/04/17	118	20.07	1	19.85	19.90	117	3,946	2.96%	大買/鉅額交易
2020/04/16	3	19.92	2	19.93	20.00	1	3,918	0.03%
2020/04/15	71	20.20	1	20.00	20.10	70	3,922	1.78%
2020/04/14	171	19.89	1	19.95	20.00	170	3,916	4.34%	大買/鉅額交易
2020/04/13	122	19.66	1	19.75	19.80	121	3,913	3.09%	大買/鉅額交易
2020/04/10	0	0.00	1	19.15	19.20	-1	3,842	-0.03%
2020/04/09	0	0.00	2	19.30	19.10	-2	3,886	-0.05%
2020/04/07	0	0.00	10	18.53	18.65	-10	3,880	-0.26%
2020/03/30	1	17.90	0	0.00	18.05	1	4,001	0.02%
2020/03/27	11	18.49	0	0.00	18.20	11	4,021	0.27%
2020/03/26	8	17.50	1	17.50	17.70	7	3,905	0.18%
2020/03/25	12	17.80	1	17.75	17.70	11	3,884	0.28%
2020/03/20	0	0.00	6	16.85	16.85	-6	3,879	-0.15%
2020/03/19	3	15.35	0	0.00	15.35	3	3,869	0.08%
2020/03/18	4	17.36	0	0.00	17.00	4	3,824	0.10%
2020/03/17	6	17.82	2	17.40	17.40	4	3,870	0.10%
2020/03/16	1	18.95	8	18.64	18.25	-7	3,862	-0.18%
2020/03/13	0	0.00	2	18.38	18.80	-2	3,864	-0.05%
2020/03/12	1	19.90	2	20.60	19.90	-1	3,867	-0.03%
2020/03/11	2	21.95	16	21.81	21.30	-14	3,829	-0.37%
2020/03/09	1	22.05	0	0.00	22.05	1	3,775	0.03%
2020/03/05	0	0.00	1	23.30	23.30	-1	3,712	-0.03%
2020/02/27	1	23.50	0	0.00	23.35	1	4,062	0.02%
2020/02/21	1	24.55	3	24.40	24.35	-2	4,146	-0.05%
2020/02/20	0	0.00	2	24.53	24.50	-2	4,153	-0.05%
2020/02/18	0	0.00	9	24.00	24.10	-9	4,320	-0.21%
2020/02/17	1	23.95	0	0.00	24.05	1	4,607	0.02%
2020/02/13	1	23.35	0	0.00	23.35	1	4,508	0.02%
2020/02/12	1	23.25	0	0.00	23.25	1	4,518	0.02%
2020/02/10	0	0.00	3	22.65	22.65	-3	4,491	-0.07%
2020/02/07	0	0.00	31	22.95	22.95	-31	4,514	-0.69%
2020/02/06	15	23.21	0.1	23.40	23.35	14.9	4,491	0.33%
2020/02/03	6	21.79	5	22.00	22.50	1	4,378	0.02%
2020/01/31	0	0.00	10	22.90	23.30	-10	4,319	-0.23%
2020/01/30	12	23.27	5	23.18	22.85	7	4,275	0.16%
2020/01/20	10	25.40	1	25.35	25.35	9	4,161	0.22%
2020/01/17	0.3	25.35	0	0.00	25.10	0.3	4,193	0.01%
2020/01/16	25	25.21	0	0.00	25.25	25	4,164	0.60%
2020/01/14	16	25.02	10	25.18	25.00	6	4,057	0.15%
2020/01/13	11	24.85	11	24.28	24.85	0	3,956	0.00%
2020/01/10	10	24.10	0	0.00	24.10	10	3,839	0.26%
2020/01/07	0	0.00	4	23.60	23.80	-4	3,796	-0.11%
2019/12/31	1	24.40	1	24.30	24.15	0	3,841	0.00%
2019/12/20	1	23.85	0	0.00	23.80	1	3,629	0.03%
2019/12/17	0.1	23.80	0	0.00	23.80	0.1	3,649	0.00%
2019/12/16	0	0.00	1	23.50	23.75	-1	3,639	-0.03%
2019/12/13	1	23.65	1	23.70	23.60	0	3,609	0.00%
2019/12/12	0	0.00	1	24.15	23.95	-1	3,564	-0.03%
2019/11/29	1	23.50	1	23.60	23.60	0	3,547	0.00%
2019/11/27	18	24.57	35	24.58	24.35	-17	3,552	-0.48%
2019/11/26	20	23.95	30	23.83	24.00	-10	3,402	-0.29%
2019/11/25	40	23.72	6	23.69	23.70	34	3,296	1.03%
2019/11/22	0	0.00	1	23.30	23.40	-1	3,240	-0.03%
2019/11/21	0	0.00	2	22.95	23.25	-2	3,227	-0.06%
2019/11/20	1	23.35	1	23.25	23.15	0	3,311	0.00%
2019/11/19	1	23.10	0	0.00	23.35	1	3,395	0.03%
2019/11/18	5	23.40	0	0.00	23.15	5	3,401	0.15%
2019/11/15	1	23.60	0	0.00	23.25	1	3,352	0.03%
2019/11/14	11	22.74	22	22.91	22.95	-11	3,139	-0.35%
2019/11/11	2	21.68	0	0.00	21.60	2	2,949	0.07%
2019/10/30	0	0.00	3	22.43	22.40	-3	3,290	-0.09%
2019/10/29	1	22.45	4	22.48	22.25	-3	3,367	-0.09%
2019/10/24	3	22.35	8	22.34	22.35	-5	3,504	-0.14%
2019/10/23	2	22.40	0	0.00	22.20	2	3,511	0.06%
2019/10/21	0	0.00	2	22.25	22.30	-2	3,481	-0.06%
2019/10/16	0	0.00	2	21.85	21.75	-2	3,478	-0.06%
2019/10/14	10	22.15	0	0.00	22.05	10	3,471	0.29%
2019/10/08	2	22.03	0	0.00	22.00	2	3,443	0.06%
2019/10/07	10	21.92	0	0.00	22.30	10	3,385	0.30%
2019/10/04	1	21.60	0	0.00	21.45	1	3,337	0.03%
2019/09/10	0	0.00	15	22.15	22.10	-15	3,584	-0.42%
2019/09/06	3	22.70	10	22.70	22.65	-7	3,516	-0.20%
2019/09/05	17	23.11	0	0.00	22.95	17	3,455	0.49%
2019/08/30	10	22.40	0	0.00	22.15	10	3,245	0.31%
2019/08/28	1	21.85	0	0.00	21.85	1	3,094	0.03%
2019/08/27	1	21.85	0	0.00	21.95	1	3,082	0.03%
2019/08/23	4	22.00	10	22.25	22.05	-6	3,080	-0.19%
2019/08/22	1	23.20	0	0.00	23.40	1	2,951	0.03%
2019/08/19	1	23.00	0	0.00	23.10	1	2,763	0.04%
2019/08/16	10	22.81	0	0.00	22.85	10	2,745	0.36%
2019/08/14	0	0.00	5	23.45	23.10	-5	2,666	-0.19%
2019/08/12	3	22.90	10	23.58	23.55	-7	2,551	-0.27%
2019/08/08	9	22.82	5	22.80	22.75	4	2,376	0.17%
2019/08/02	5	22.00	0	0.00	21.90	5	2,278	0.22%
2019/08/01	0	0.00	21	22.50	22.50	-21	2,292	-0.92%
2019/07/30	13	22.59	8	22.57	22.50	5	2,184	0.23%
2019/07/19	2	21.15	0	0.00	21.20	2	2,235	0.09%
2019/07/17	0	0.00	3	21.38	21.35	-3	2,297	-0.13%
2019/07/16	3	21.30	0	0.00	21.35	3	2,440	0.12%
2019/07/15	0	0.00	3	21.50	21.45	-3	2,511	-0.12%
2019/07/09	5	21.33	0	0.00	21.15	5	2,893	0.17%
2019/06/24	0	0.00	1	20.50	20.25	-1	3,491	-0.03%
2019/06/21	1	20.50	0	0.00	20.45	1	3,496	0.03%
2019/06/20	1	21.70	9	21.48	21.10	-8	3,487	-0.23%
2019/06/18	1	19.50	0	0.00	19.50	1	3,596	0.03%
2019/06/14	1	19.60	0	0.00	19.60	1	3,730	0.03%
2019/06/13	1	19.75	0	0.00	19.60	1	3,763	0.03%
2019/06/11	0	0.00	2	19.73	19.70	-2	3,809	-0.05%
2019/06/03	1	19.30	0	0.00	19.40	1	4,471	0.02%
2019/05/31	5	19.70	1	19.80	19.70	4	4,548	0.09%
2019/05/29	0	0.00	1	18.85	18.95	-1	5,010	-0.02%
2019/05/27	0	0.00	1	19.00	18.95	-1	5,147	-0.02%
2019/05/24	3	19.08	0	0.00	19.05	3	5,169	0.06%
2019/05/23	1	18.95	0	0.00	18.95	1	5,190	0.02%
2019/05/20	0	0.00	3	19.15	19.40	-3	5,301	-0.06%
2019/05/17	1	19.60	0	0.00	19.30	1	5,307	0.02%
2019/05/16	1	20.00	0	0.00	19.85	1	5,331	0.02%
2019/05/15	3	20.25	0	0.00	20.05	3	5,351	0.06%
2019/05/14	0	0.00	1	20.00	20.20	-1	5,430	-0.02%
2019/05/07	5	22.15	0	0.00	22.05	5	5,742	0.09%
2019/05/06	2	22.50	0	0.00	22.00	2	5,720	0.03%
2019/05/03	7	23.05	0	0.00	22.80	7	5,639	0.12%
2019/05/02	0	0.00	1	22.80	22.90	-1	5,555	-0.02%
2019/04/22	0	0.00	1	22.80	22.90	-1	5,439	-0.02%
2019/04/17	2	22.60	2	22.30	22.60	0	5,158	0.00%
2019/04/16	1	22.70	7	22.46	22.45	-6	5,118	-0.12%
2019/04/15	7	22.41	32	22.25	22.50	-25	4,977	-0.50%
2019/04/12	0	0.00	20	21.75	21.80	-20	4,825	-0.41%
2019/04/11	0	0.00	7	21.83	21.65	-7	4,799	-0.15%
2019/04/10	5	22.26	5	22.30	22.10	0	4,723	0.00%
2019/04/09	7	21.44	0	0.00	21.80	7	4,415	0.16%
2019/04/02	0	0.00	1	20.75	20.70	-1	4,189	-0.02%
2019/04/01	0	0.00	1	20.80	20.55	-1	4,156	-0.02%
2019/03/28	0	0.00	1	20.95	20.90	-1	4,051	-0.02%
2019/03/26	0	0.00	3	20.77	20.80	-3	4,012	-0.07%
2019/03/25	1	20.75	0	0.00	20.85	1	4,020	0.02%
2019/03/22	0	0.00	6	21.58	21.20	-6	4,000	-0.15%
2019/03/21	8	21.83	4	21.79	21.70	4	3,969	0.10%
2019/03/15	0	0.00	2	21.30	21.15	-2	4,051	-0.05%
2019/03/13	2	21.60	0	0.00	21.15	2	4,052	0.05%
2019/03/12	5	21.35	4	21.44	21.30	1	4,033	0.02%
2019/03/11	32	21.15	0	0.00	21.15	32	4,010	0.80%
2019/03/08	2	22.45	0	0.00	22.60	2	3,818	0.05%
2019/03/06	0	0.00	2	22.05	22.30	-2	3,621	-0.06%
2019/03/05	3	22.50	0	0.00	22.10	3	3,530	0.08%
2019/03/04	20	22.03	12	22.33	23.00	8	3,385	0.24%
2019/02/21	1	20.85	1	21.05	21.10	0	2,876	0.00%
2019/02/19	0	0.00	1	20.95	20.95	-1	2,785	-0.04%
2019/02/14	0	0.00	1	20.75	20.80	-1	2,685	-0.04%
2019/02/11	0	0.00	3	20.27	20.25	-3	2,463	-0.12%
2019/01/30	12	20.39	0	0.00	20.10	12	2,412	0.50%
2019/01/29	6	19.84	0	0.00	20.00	6	2,272	0.26%
2019/01/23	1	18.95	0	0.00	18.90	1	2,185	0.05%
2019/01/21	0	0.00	1	19.30	19.25	-1	2,152	-0.05%
2019/01/04	2	18.60	0	0.00	18.60	2	1,924	0.10%
2019/01/02	0	0.00	1	18.95	18.90	-1	1,971	-0.05%
2018/12/13	5	20.95	10	20.70	20.70	-5	2,079	-0.24%
2018/12/06	0	0.00	1	18.95	18.80	-1	1,718	-0.06%
2018/12/05	0	0.00	1	19.10	19.40	-1	1,700	-0.06%
2018/12/04	13	19.68	0	0.00	19.60	13	1,677	0.78%
2018/12/03	0	0.00	6	19.05	19.50	-6	1,569	-0.38%
2018/11/26	0	0.00	1	18.30	18.20	-1	1,523	-0.07%
2018/11/21	6	18.67	0	0.00	18.65	6	1,603	0.37%
2018/11/14	1	18.00	0	0.00	18.25	1	1,579	0.06%
2018/11/13	0	0.00	3	17.80	17.85	-3	1,596	-0.19%
2018/11/08	1	18.70	0	0.00	18.60	1	1,608	0.06%
2018/11/07	3	18.50	0	0.00	18.50	3	1,607	0.19%
2018/11/02	0	0.00	2	18.65	18.70	-2	1,744	-0.11%
2018/10/16	1	18.80	1	18.45	18.35	0	1,688	0.00%
2018/10/05	0	0.00	1	19.90	19.70	-1	1,578	-0.06%
2018/09/25	1	21.00	0	0.00	20.80	1	1,503	0.07%
2018/09/19	0	0.00	1	20.40	20.45	-1	1,365	-0.07%
2018/09/18	1	20.50	2	20.38	20.35	-1	1,360	-0.07%
2018/09/17	1	20.55	0	0.00	20.55	1	1,352	0.07%
2018/09/14	1	19.90	1	20.10	20.40	0	1,297	0.00%
2018/09/13	2	19.80	1	19.90	19.80	1	1,240	0.08%
2018/09/12	1	19.50	0	0.00	19.50	1	1,240	0.08%
2018/09/10	1	19.95	0	0.00	19.55	1	1,254	0.08%
2018/09/07	0	0.00	2	20.13	19.90	-2	1,250	-0.16%
2018/08/20	0	0.00	4	20.20	20.05	-4	1,226	-0.33%
2018/08/09	0	0.00	2	20.00	19.80	-2	1,169	-0.17%
2018/08/08	0	0.00	1	20.05	20.20	-1	1,060	-0.09%
2018/08/07	0	0.00	1	20.00	20.00	-1	1,049	-0.10%
2018/07/05	0	0.00	4	18.50	18.55	-4	1,193	-0.34%
2018/06/28	4	18.91	0	0.00	18.80	4	1,166	0.34%
2018/06/20	0	0.00	2	19.05	19.05	-2	1,173	-0.17%
2018/06/12	1	19.80	0	0.00	19.80	1	1,141	0.09%
2018/06/08	10	19.45	0	0.00	19.45	10	1,085	0.92%
2018/06/06	1	19.05	0	0.00	19.05	1	1,055	0.09%
2018/05/30	0	0.00	0.1	18.90	18.90	-0.1	1,078	0.00%
2018/05/17	0	0.00	6	18.55	18.50	-6	1,137	-0.53%
2018/05/16	0	0.00	6	18.50	18.45	-6	1,154	-0.52%
2018/05/15	1	18.55	0	0.00	18.55	1	1,178	0.08%
2018/05/14	1	18.55	0	0.00	18.60	1	1,234	0.08%
2018/05/08	0	0.00	4	18.65	18.65	-4	1,256	-0.32%
2018/04/24	2	19.30	0	0.00	19.25	2	1,738	0.12%
2018/04/23	1	19.90	0	0.00	19.85	1	1,992	0.05%
2018/04/19	1	19.90	0	0.00	20.35	1	2,097	0.05%
2018/04/13	0	0.00	1	20.65	20.60	-1	2,025	-0.05%
2018/03/27	0	0.00	1	20.75	20.75	-1	2,050	-0.05%
2018/03/26	0	0.00	1	20.60	20.65	-1	2,041	-0.05%
2018/03/23	3	20.50	0	0.00	20.70	3	2,053	0.15%
2018/03/14	0	0.00	10	21.55	21.60	-10	2,014	-0.50%
2018/03/13	11	21.60	0	0.00	21.50	11	2,030	0.54%
2018/03/12	0	0.00	2	21.15	21.20	-2	1,997	-0.10%
2018/03/01	0	0.00	20	21.80	21.70	-20	1,996	-1.00%
2018/02/26	1	21.50	0	0.00	21.55	1	1,971	0.05%
2018/02/23	1	21.45	0	0.00	21.45	1	1,963	0.05%
2018/02/09	2	20.45	1	20.45	20.65	1	1,997	0.05%
2018/02/06	20	21.65	4	21.80	21.10	16	1,976	0.81%
2018/02/05	0	0.00	11	22.13	22.35	-11	1,934	-0.57%
2018/01/31	0	0.00	1	22.85	22.75	-1	1,916	-0.05%
2018/01/30	0	0.00	5	23.00	22.95	-5	1,904	-0.26%
2018/01/29	0	0.00	4	23.20	23.25	-4	1,906	-0.21%
2018/01/26	22	23.75	0	0.00	23.45	22	1,867	1.18%
2018/01/25	5	23.00	2	23.00	23.00	3	1,626	0.18%
2018/01/24	1	22.50	0	0.00	22.50	1	1,515	0.07%
2018/01/23	0	0.00	2	22.45	22.40	-2	1,509	-0.13%
2018/01/22	1	22.75	5	22.55	22.55	-4	1,510	-0.26%
2018/01/18	6	23.00	1	23.05	22.90	5	1,485	0.34%
2018/01/17	5	23.18	8	23.39	23.40	-3	1,425	-0.21%
2018/01/16	5	22.75	1	22.65	22.75	4	1,154	0.35%
2018/01/15	1	21.40	2	21.45	21.40	-1	1,063	-0.09%
2018/01/12	2	21.70	0	0.00	21.60	2	1,086	0.18%
2018/01/10	0	0.00	10	21.55	21.55	-10	1,133	-0.88%
2018/01/03	0	0.00	10	22.05	22.00	-10	1,218	-0.82%