楠梓電 (2316)-凱基-台北券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
40.40
漲跌
▲0.85
漲幅
+2.15%
成交量
1,059張
產業
上市電子零組件類股
323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

楠梓電 (2316)籌碼相關－凱基-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台北券商分點個股進出
凱基-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	52	40.27	88	40.11	40.40	-36	4,857	-0.74%
2024/04/22	64	39.74	161	40.13	39.55	-97	4,847	-2.00%	大賣/
2024/04/19	199.3	40.87	128	41.41	40.85	71.3	4,826	1.48%	大買/大賣/
2024/04/18	19.2	41.82	152	41.68	41.45	-132.8	4,792	-2.77%	大賣/鉅額交易
2024/04/17	124.2	42.55	151	42.02	42.45	-26.8	4,777	-0.56%	大買/大賣/
2024/04/16	348.3	41.41	35	41.00	40.95	313.3	4,760	6.58%	大買/鉅額交易
2024/04/15	51	43.55	353	44.19	43.30	-302	4,734	-6.38%	大賣/鉅額交易
2024/04/12	170	44.60	111	44.81	45.05	59	4,685	1.26%	大買/大賣/
2024/04/11	123	44.61	121	44.66	44.20	2	4,641	0.04%	大買/大賣/
2024/04/10	433	46.17	417	45.45	45.50	16	4,608	0.35%	大買/大賣/
2024/04/09	40	45.76	354	46.01	46.35	-314	4,445	-7.06%	大賣/鉅額交易
2024/04/08	371	45.77	327	45.21	46.75	44	4,372	1.01%	大買/大賣/
2024/04/03	431	44.49	66	44.56	44.55	365	4,282	8.52%	大買/鉅額交易
2024/04/02	45	43.86	280	43.96	43.80	-235	4,229	-5.56%	大賣/鉅額交易
2024/04/01	593	44.72	591	43.99	44.15	2	4,203	0.05%	大買/大賣/
2024/03/29	710	43.96	196	43.49	43.30	514	4,117	12.48%	大買/大賣/鉅額交易
2024/03/28	342	43.58	366	43.64	42.20	-24	4,024	-0.60%	大買/大賣/
2024/03/27	177	42.50	406	42.09	42.55	-229	3,950	-5.80%	大買/大賣/鉅額交易
2024/03/26	924	44.50	1,106	43.54	43.10	-182	3,888	-4.68%	大買/大賣/鉅額交易
2024/03/25	468	42.91	478	43.23	44.45	-10	3,696	-0.27%	大買/大賣/
2024/03/22	102	40.52	143	40.70	40.65	-41	3,510	-1.17%	大買/大賣/
2024/03/21	84	41.80	54	41.24	40.60	30	3,487	0.86%
2024/03/20	120	41.41	101	41.59	41.20	19	3,474	0.55%	大買/大賣/
2024/03/19	679	42.93	1,045	43.00	42.00	-366	3,455	-10.59%	大買/大賣/鉅額交易
2024/03/18	791	42.17	418.4	42.41	43.25	372.6	3,248	11.47%	大買/大賣/鉅額交易
2024/03/15	124	39.37	42	39.32	39.35	82	3,101	2.64%	大買/
2024/03/14	182	40.08	144	39.89	39.05	38	3,083	1.23%	大買/大賣/
2024/03/13	52	41.33	66	41.51	41.20	-14	3,024	-0.46%
2024/03/12	209	41.71	348	41.77	41.70	-139	2,994	-4.64%	大買/大賣/鉅額交易
2024/03/11	423	41.08	801	40.81	41.00	-378	2,932	-12.89%	大買/大賣/鉅額交易
2024/03/08	889	40.71	440	40.71	41.55	449	2,875	15.62%	大買/大賣/鉅額交易
2024/03/07	481	40.30	486	40.94	39.90	-5	2,798	-0.18%	大買/大賣/
2024/03/06	554	41.03	347	41.23	41.25	207	2,737	7.56%	大買/大賣/鉅額交易
2024/03/05	1,763	39.93	1,860.8	39.79	39.85	-97.8	2,530	-3.87%	大買/大賣/
2024/03/04	567	37.43	403	37.20	38.00	164	2,288	7.17%	大買/大賣/鉅額交易
2024/03/01	110	35.73	268	35.99	36.65	-158	2,199	-7.18%	大買/大賣/鉅額交易
2024/02/29	110	35.52	82	35.19	35.25	28	2,181	1.28%	大買/
2024/02/27	40	35.04	49	35.07	34.70	-9	2,185	-0.41%
2024/02/26	9	35.41	75	35.51	35.20	-66	2,202	-3.00%
2024/02/23	41	36.17	69	35.98	35.60	-28	2,227	-1.26%
2024/02/22	46.8	36.00	136	36.13	35.85	-89.2	2,296	-3.88%	大賣/
2024/02/21	57	36.42	55	36.36	36.10	2	2,312	0.09%
2024/02/20	29	36.26	24	36.19	36.05	5	2,304	0.22%
2024/02/19	303	36.48	189	36.50	36.50	114	2,300	4.96%	大買/大賣/鉅額交易
2024/02/16	185	35.76	63	35.83	36.00	122	2,283	5.34%	大買/鉅額交易
2024/02/15	444	35.27	6	35.58	35.00	438	2,267	19.32%	大買/鉅額交易
2024/02/05	43	34.57	44	34.40	34.40	-1	2,257	-0.04%
2024/02/02	6	34.80	55	35.17	34.80	-49	2,311	-2.12%
2024/02/01	81	35.17	31	35.09	35.20	50	2,311	2.16%
2024/01/31	121	35.04	6	35.08	34.85	115	2,335	4.92%	大買/鉅額交易
2024/01/30	107	35.53	26	35.40	35.15	81	2,330	3.48%	大買/
2024/01/29	143	35.14	32	34.63	35.25	111	2,334	4.75%	大買/鉅額交易
2024/01/26	137	35.05	206	35.53	34.55	-69	2,332	-2.96%	大買/大賣/
2024/01/25	230	36.35	302	36.30	35.85	-72	2,333	-3.08%	大買/大賣/
2024/01/24	177	36.05	93	35.85	36.25	84	2,286	3.67%	大買/
2024/01/23	194	35.63	221	36.27	35.45	-27	2,242	-1.20%	大買/大賣/
2024/01/22	939	38.79	1,729	38.87	36.50	-790	2,058	-38.38%	大買/大賣/鉅額交易
2024/01/19	294	38.62	482	38.50	40.55	-188	1,467	-12.81%	大買/大賣/鉅額交易
2024/01/18	58	37.19	56	37.29	36.90	2	1,343	0.15%
2024/01/17	43	37.55	75	37.31	37.70	-32	1,363	-2.35%
2024/01/16	4	37.66	106	37.39	37.45	-102	1,363	-7.48%	大賣/鉅額交易
2024/01/15	56	37.94	22	37.92	38.10	34	1,370	2.48%
2024/01/12	60	38.02	14	37.91	37.85	46	1,389	3.31%
2024/01/11	182	37.67	34	37.21	37.80	148	1,402	10.56%	大買/鉅額交易
2024/01/10	364	37.12	105	37.18	37.00	259	1,416	18.29%	大買/大賣/鉅額交易
2024/01/09	80	37.63	682	37.30	37.90	-602	1,454	-41.40%	大賣/鉅額交易
2024/01/08	49	37.47	106	37.08	37.60	-57	1,444	-3.95%	大賣/
2024/01/05	4	37.36	17	37.40	37.40	-13	1,467	-0.89%
2024/01/04	16	37.48	105	37.43	37.35	-89	1,486	-5.99%	大賣/
2024/01/03	47	38.35	48	38.21	37.70	-1	1,515	-0.07%
2024/01/02	8	38.44	44	38.45	38.35	-36	1,546	-2.33%
2023/12/29	43	38.51	26.1	38.68	38.80	16.9	1,584	1.07%
2023/12/28	17	38.56	65	38.51	38.30	-48	1,602	-2.99%
2023/12/27	60	38.24	8	38.33	38.40	52	1,682	3.09%
2023/12/26	145	38.09	14	37.92	38.20	131	1,757	7.45%	大買/鉅額交易
2023/12/25	82	38.03	55	38.41	37.40	27	1,979	1.36%
2023/12/22	11	37.67	26	37.54	37.90	-15	2,048	-0.73%
2023/12/21	14	37.05	40	37.06	37.25	-26	2,109	-1.23%
2023/12/20	99	37.68	113	37.67	37.70	-14	2,220	-0.63%	大賣/
2023/12/19	116	36.67	129	36.53	36.90	-13	2,494	-0.52%	大買/大賣/
2023/12/18	83	37.95	64	37.68	37.25	19	2,520	0.75%
2023/12/15	137	38.09	229	38.60	37.90	-92	2,626	-3.50%	大買/大賣/
2023/12/14	144	38.64	92	38.64	38.65	52	2,634	1.97%	大買/
2023/12/13	59	38.26	18	37.99	37.85	41	2,667	1.54%
2023/12/12	81	38.82	110	38.46	37.90	-29	2,774	-1.05%	大賣/
2023/12/11	43	38.11	103	38.01	38.10	-60	2,774	-2.16%	大賣/
2023/12/08	119	38.10	27	38.11	38.10	92	2,793	3.29%	大買/
2023/12/07	59	38.24	51	37.81	37.85	8	2,828	0.28%
2023/12/06	84	38.59	49	38.13	37.85	35	2,883	1.21%
2023/12/05	28	38.08	62	38.00	38.10	-34	2,993	-1.14%
2023/12/04	87	39.27	395.6	39.26	38.60	-308.6	3,340	-9.24%	大賣/鉅額交易
2023/12/01	48	37.59	108	37.59	38.10	-60	3,508	-1.71%	大賣/
2023/11/30	85	36.87	9	36.78	36.75	76	3,471	2.19%
2023/11/29	73	37.13	26	37.12	36.85	47	3,479	1.35%
2023/11/28	107	37.10	26	37.29	37.30	81	3,506	2.31%	大買/
2023/11/27	30	36.98	60	37.02	36.50	-30	3,516	-0.85%
2023/11/24	111	37.79	68	38.03	37.75	43	3,555	1.21%	大買/
2023/11/22	145	39.04	142	39.09	39.15	3	3,563	0.08%	大買/大賣/
2023/11/21	152	38.98	95	39.09	38.85	57	3,554	1.60%	大買/
2023/11/20	87	37.50	7	37.17	37.80	80	3,503	2.28%
2023/11/17	131	36.39	32	36.63	36.70	99	3,496	2.83%	大買/
2023/11/16	87	36.85	20	36.89	36.60	67	3,520	1.90%
2023/11/15	152	36.78	31	36.89	36.75	121	3,540	3.42%	大買/鉅額交易
2023/11/14	127	36.55	40	36.71	36.45	87	3,561	2.44%	大買/
2023/11/13	91	36.49	90	36.41	36.50	1	3,610	0.03%
2023/11/10	264	37.15	67	37.01	36.55	197	3,655	5.39%	大買/鉅額交易
2023/11/09	120	35.90	59	35.91	36.05	61	3,711	1.64%	大買/
2023/11/08	258	36.41	148	36.41	35.95	110	3,925	2.80%	大買/大賣/鉅額交易
2023/11/07	34	35.70	79	35.77	35.65	-45	4,059	-1.11%
2023/11/06	261	35.54	41	35.43	35.70	220	4,183	5.26%	大買/鉅額交易
2023/11/03	4	35.06	45	35.12	34.85	-41	4,295	-0.95%
2023/11/02	349	35.88	51	35.40	35.45	298	4,405	6.76%	大買/鉅額交易
2023/11/01	171	34.52	33	34.52	34.50	138	4,416	3.12%	大買/鉅額交易
2023/10/31	95	34.10	45	34.23	33.60	50	4,435	1.13%
2023/10/30	71	34.83	59	34.71	34.30	12	4,483	0.27%
2023/10/27	133	34.29	101	34.37	34.25	32	4,510	0.71%	大買/大賣/
2023/10/26	27	34.25	89	34.37	34.05	-62	4,600	-1.35%
2023/10/25	169	34.92	107	34.52	35.10	62	4,632	1.34%	大買/大賣/
2023/10/24	71	33.23	111	33.06	33.75	-40	4,658	-0.86%	大賣/
2023/10/23	24	32.78	66	32.96	32.85	-42	4,752	-0.88%
2023/10/20	52	32.43	214	32.52	32.85	-162	4,924	-3.29%	大賣/鉅額交易
2023/10/19	109	32.69	165	32.89	33.20	-56	5,080	-1.10%	大買/大賣/
2023/10/18	146	32.85	120	33.18	32.90	26	5,460	0.48%	大買/大賣/
2023/10/17	312	33.86	257	34.50	33.60	55	5,932	0.93%	大買/大賣/
2023/10/16	56	35.49	58	35.45	35.00	-2	6,281	-0.03%
2023/10/13	145	36.02	135	36.05	35.85	10	6,385	0.16%	大買/大賣/
2023/10/12	217	37.17	63	37.32	36.80	154	6,419	2.40%	大買/鉅額交易
2023/10/11	201	36.81	103	37.74	36.65	98	6,398	1.53%	大買/大賣/
2023/10/06	291	38.13	48	38.65	37.90	243	6,359	3.82%	大買/鉅額交易
2023/10/05	84.1	39.16	97	39.58	38.60	-12.9	6,316	-0.20%
2023/10/04	47.4	39.70	135	39.77	39.70	-87.6	6,273	-1.40%	大賣/
2023/10/03	306.5	40.33	252	39.88	40.10	54.5	6,240	0.87%	大買/大賣/
2023/10/02	74	40.26	252	40.52	39.55	-178	6,148	-2.90%	大賣/鉅額交易
2023/09/28	586	40.53	692	41.20	40.30	-106	6,067	-1.75%	大買/大賣/鉅額交易
2023/09/27	241	39.66	159	39.45	39.75	82	5,836	1.40%	大買/大賣/
2023/09/26	171	39.17	149	39.93	38.70	22	5,742	0.38%	大買/大賣/
2023/09/25	107	39.45	259	39.94	39.40	-152	5,674	-2.68%	大買/大賣/鉅額交易
2023/09/22	1,001	39.82	932	39.85	40.50	69	5,553	1.24%	大買/大賣/
2023/09/21	96	36.94	289	37.16	37.50	-193	5,262	-3.67%	大賣/鉅額交易
2023/09/20	422	38.46	265	37.75	37.70	157	5,212	3.01%	大買/大賣/鉅額交易
2023/09/19	198	37.91	120	37.95	38.20	78	5,096	1.53%	大買/大賣/
2023/09/18	188	37.82	248	37.90	37.50	-60	5,050	-1.19%	大買/大賣/
2023/09/15	339	37.12	435	37.32	37.85	-96	4,985	-1.93%	大買/大賣/
2023/09/14	312	35.38	55	35.53	35.65	257	4,871	5.28%	大買/鉅額交易
2023/09/13	31	35.13	36	35.43	35.00	-5	4,847	-0.10%
2023/09/12	124	35.50	145	35.57	35.45	-21	4,819	-0.44%	大買/大賣/
2023/09/11	80	35.62	29	36.82	35.40	51	4,774	1.07%
2023/09/08	104	38.05	286	38.08	38.30	-182	4,705	-3.87%	大買/大賣/鉅額交易
2023/09/07	796	38.34	1,447	37.98	38.40	-651	4,576	-14.23%	大買/大賣/鉅額交易
2023/09/06	484	37.46	539	37.06	38.50	-55	4,210	-1.31%	大買/大賣/
2023/09/05	96	34.85	42	34.66	35.00	54	3,979	1.36%
2023/09/04	174	34.63	122	34.34	34.90	52	3,967	1.31%	大買/大賣/
2023/09/01	199	35.28	279	35.23	34.45	-80	3,952	-2.02%	大買/大賣/
2023/08/31	194	34.57	129	34.49	34.60	65	3,913	1.66%	大買/大賣/
2023/08/30	253	34.08	243	34.71	34.60	10	3,890	0.26%	大買/大賣/
2023/08/29	223	33.30	154	33.59	33.30	69	3,829	1.80%	大買/大賣/
2023/08/28	335	33.59	195	33.75	33.30	140	3,804	3.68%	大買/大賣/鉅額交易
2023/08/25	137	34.43	128	34.83	34.05	9	3,768	0.24%	大買/大賣/
2023/08/24	227	35.45	182	35.46	35.00	45	3,738	1.20%	大買/大賣/
2023/08/23	178	35.68	140	35.73	35.55	38	3,704	1.03%	大買/大賣/
2023/08/22	120	35.15	190.1	35.61	35.20	-70.1	3,680	-1.90%	大買/大賣/
2023/08/21	282	35.87	224	35.84	35.85	58	3,645	1.59%	大買/大賣/
2023/08/18	161	36.11	194	36.37	35.65	-33	3,615	-0.91%	大買/大賣/
2023/08/17	280	36.93	238	37.00	37.10	42	3,573	1.18%	大買/大賣/
2023/08/16	321	36.02	729	36.07	36.50	-408	3,513	-11.61%	大買/大賣/鉅額交易
2023/08/15	498	37.22	1,329	37.24	36.80	-831	3,443	-24.13%	大買/大賣/鉅額交易
2023/08/14	1,215	36.79	922	37.13	37.50	293	3,319	8.83%	大買/大賣/鉅額交易
2023/08/11	964	34.84	796	34.57	35.00	168	3,095	5.43%	大買/大賣/鉅額交易
2023/08/10	300	36.21	1,327	36.42	35.20	-1,027	2,921	-35.16%	大買/大賣/鉅額交易
2023/08/09	272	40.64	1,280	40.35	39.10	-1,008	2,786	-36.18%	大買/大賣/鉅額交易
2023/08/08	7	42.50	869	43.00	43.40	-862	2,654	-32.48%	大賣/鉅額交易
2023/08/07	65	46.76	138	46.75	47.10	-73	2,536	-2.88%	大賣/
2023/08/04	240	44.66	101	44.37	45.20	139	2,472	5.62%	大買/大賣/鉅額交易
2023/08/02	191	43.42	27	44.51	43.85	164	2,432	6.74%	大買/鉅額交易
2023/08/01	187	45.28	32	44.61	46.45	155	2,372	6.53%	大買/鉅額交易
2023/07/31	589	47.93	4	48.78	44.90	585	2,332	25.08%	大買/鉅額交易
2023/07/28	79	46.17	1	46.05	47.95	78	2,225	3.50%
2023/07/27	29	45.45	2	46.80	45.90	27	2,173	1.24%
2023/07/26	101.1	44.46	27	44.15	44.85	74.1	2,115	3.50%	大買/
2023/07/25	8	48.32	134	48.44	45.95	-126	2,001	-6.29%	大賣/鉅額交易
2023/07/24	113	46.22	307.9	45.22	47.05	-194.9	1,817	-10.72%	大買/大賣/鉅額交易
2023/07/21	707	41.55	386	41.51	42.80	321	1,638	19.60%	大買/大賣/鉅額交易
2023/07/20	936	37.82	1,060.8	38.09	38.95	-124.8	1,237	-10.09%	大買/大賣/鉅額交易
2023/07/19	928	33.87	1,378	33.86	37.10	-450	737	-61.04%	大買/大賣/鉅額交易
2023/07/18	1,558	33.57	300.7	32.92	33.75	1,257.3	329	381.41%	大買/大賣/鉅額交易
2023/07/17	760	30.61	71	30.04	30.70	689	209	329.40%	大買/鉅額交易
2023/07/14	3	27.93	4	27.95	27.95	-1	139	-0.72%
2023/07/13	38	27.70	10	28.03	27.60	28	137	20.37%
2023/07/12	1	27.15	5	27.11	27.10	-4	132	-3.02%
2023/07/11	0	0.00	4	27.75	27.60	-4	131	-3.05%
2023/07/10	0	0.00	31	27.81	27.70	-31	135	-22.96%
2023/07/07	1	28.15	5	28.01	27.90	-4	136	-2.93%
2023/07/06	30	28.18	2	28.20	28.20	28	137	20.32%
2023/07/05	16	28.30	0	0.00	28.20	16	137	11.62%
2023/07/04	15	28.43	11	28.43	28.40	4	137	2.90%
2023/07/03	29	28.32	2	28.45	28.45	27	140	19.25%
2023/06/30	2	28.20	1	28.20	28.20	1	139	0.72%
2023/06/29	17	28.18	24	28.21	28.15	-7	141	-4.94%
2023/06/27	38	28.18	3	28.18	28.20	35	151	23.05%
2023/06/26	0	0.00	3	28.27	28.25	-3	151	-1.98%
2023/06/21	44	28.39	1	28.45	28.35	43	162	26.47%
2023/06/20	1	28.10	0	0.00	28.05	1	174	0.57%
2023/06/19	10	28.16	0	0.00	28.15	10	180	5.54%
2023/06/16	0	0.00	10	28.22	28.35	-10	181	-5.51%
2023/06/15	0	0.00	1.2	28.22	28.25	-1.2	182	-0.66%
2023/06/14	0	0.00	3	28.53	28.35	-3	181	-1.65%
2023/06/13	2	28.33	11	28.54	28.40	-9	183	-4.91%
2023/06/12	0	0.00	2	28.88	28.80	-2	181	-1.10%
2023/06/09	8	28.82	19	28.95	28.95	-11	179	-6.12%
2023/06/08	2	28.45	3	28.45	28.25	-1	175	-0.57%
2023/06/07	17	28.38	0	0.00	28.40	17	177	9.59%
2023/06/06	0	0.00	2	28.20	28.00	-2	175	-1.14%
2023/06/05	0	0.00	2	28.25	28.25	-2	176	-1.13%
2023/06/02	17	28.11	2	28.30	28.30	15	176	8.49%
2023/06/01	1.4	28.07	2	28.15	28.15	-0.6	177	-0.34%
2023/05/31	1	28.00	2	28.25	28.15	-1	178	-0.56%
2023/05/30	2	28.05	2	28.15	28.00	0	179	0.00%
2023/05/29	3	28.00	2	28.05	28.05	1	178	0.56%
2023/05/26	1	28.40	4	28.28	28.00	-3	180	-1.66%
2023/05/25	9	28.25	0	0.00	28.20	9	178	5.04%
2023/05/24	20	28.21	2	28.50	28.50	18	178	10.06%
2023/05/23	23	28.15	1	28.20	28.20	22	179	12.27%
2023/05/22	8	28.35	2	28.25	28.25	6	179	3.34%
2023/05/19	7	28.49	16	28.59	28.45	-9	179	-5.02%
2023/05/18	5	28.36	8	28.70	28.55	-3	178	-1.68%
2023/05/17	18	28.28	5	28.35	28.35	13	175	7.39%
2023/05/16	0	0.00	10	28.21	28.10	-10	174	-5.74%
2023/05/15	0	0.00	12	27.94	28.00	-12	174	-6.86%
2023/05/12	0	0.00	14	28.00	28.35	-14	174	-8.01%
2023/05/11	0	0.00	14	28.00	27.90	-14	177	-7.87%
2023/05/10	0	0.00	4	28.16	28.20	-4	169	-2.36%
2023/05/09	0	0.00	13	28.16	28.10	-13	169	-7.65%
2023/05/08	0	0.00	8	28.46	28.30	-8	169	-4.73%
2023/05/05	5	28.34	13	28.34	28.50	-8	170	-4.69%
2023/05/04	0	0.00	2	28.43	28.40	-2	169	-1.18%
2023/05/03	0	0.00	12	28.46	28.45	-12	171	-7.01%
2023/05/02	3	28.50	7	28.46	28.45	-4	172	-2.33%
2023/04/28	0	0.00	7	28.61	28.55	-7	173	-4.03%
2023/04/27	0	0.00	5	28.62	28.60	-5	173	-2.87%
2023/04/26	11	28.52	8	28.79	28.60	3	174	1.72%
2023/04/25	0	0.00	56.4	28.99	28.80	-56.4	173	-32.45%
2023/04/24	2	29.10	11	29.15	29.15	-9	171	-5.26%
2023/04/21	3	29.22	8	29.19	29.20	-5	170	-2.93%
2023/04/20	2	29.30	8	29.26	29.40	-6	169	-3.54%
2023/04/19	8	29.29	2	29.25	29.25	6	166	3.60%
2023/04/18	6	29.23	2	29.30	29.20	4	165	2.42%
2023/04/17	42	29.37	0	0.00	29.30	42	163	25.64%
2023/04/14	9	29.24	2	29.35	29.35	7	161	4.34%
2023/04/13	19	29.53	6	29.55	29.55	13	158	8.21%
2023/04/12	30	29.45	4	29.55	29.55	26	152	17.02%
2023/04/11	52	29.15	3	29.67	29.20	49	150	32.60%
2023/04/10	30	29.05	2	29.05	29.05	28	147	19.00%
2023/04/07	16	28.76	0	0.00	28.70	16	145	11.02%
2023/04/06	18	28.77	3	28.75	28.75	15	142	10.53%
2023/03/31	13	28.66	2	28.70	28.70	11	139	7.92%
2023/03/30	24	28.65	7	28.69	28.65	17	139	12.23%
2023/03/29	4	28.43	26	28.27	28.40	-22	135	-16.23%
2023/03/28	1	28.95	34	28.66	28.35	-33	136	-24.18%
2023/03/27	1	29.35	14	29.33	29.25	-13	128	-10.09%
2023/03/24	47	29.57	33	29.88	29.15	14	130	10.72%
2023/03/23	39	28.99	23	29.07	29.30	16	122	13.08%
2023/03/22	13.5	28.62	8	28.64	28.60	5.5	110	5.00%
2023/03/21	2	28.25	9	28.62	28.30	-7	105	-6.65%
2023/03/20	34	28.10	0	0.00	28.10	34	103	32.88%
2023/03/17	12	27.95	1	28.00	28.00	11	102	10.74%
2023/03/16	1	27.90	53	27.99	27.85	-52	104	-49.64%
2023/03/15	4	28.11	0	0.00	28.00	4	105	3.80%
2023/03/14	15	28.08	2	28.10	28.10	13	108	12.03%
2023/03/13	5	28.14	0	0.00	28.15	5	109	4.55%
2023/03/10	1	28.40	17	28.33	28.40	-16	109	-14.56%
2023/03/09	0	0.00	11	28.90	28.60	-11	108	-10.12%
2023/03/08	18	28.48	2	28.80	28.80	16	108	14.74%
2023/03/07	10	28.38	3	28.42	28.40	7	107	6.48%
2023/03/06	34	28.31	1	28.35	28.35	33	107	30.76%
2023/03/03	11	28.13	2	28.15	28.15	9	105	8.53%
2023/03/02	48	28.02	1	28.15	28.15	47	106	43.96%
2023/03/01	5	27.93	0	0.00	27.90	5	106	4.71%
2023/02/24	8	27.89	5	27.90	27.90	3	105	2.83%
2023/02/23	6	28.01	2	27.98	27.95	4	102	3.89%
2023/02/22	1	28.00	4	28.00	27.95	-3	104	-2.87%
2023/02/21	14	28.13	1	28.15	28.15	13	105	12.35%
2023/02/20	10	28.07	0	0.00	28.10	10	107	9.28%
2023/02/17	10	27.89	0	0.00	28.00	10	109	9.17%
2023/02/16	4	27.93	0	0.00	28.00	4	113	3.53%
2023/02/15	9	27.91	5	27.89	28.05	4	121	3.30%
2023/02/14	3	27.90	10	27.95	27.90	-7	123	-5.69%
2023/02/13	1	27.75	19	27.76	27.75	-18	124	-14.46%
2023/02/10	1	27.75	6.2	27.77	27.75	-5.2	129	-4.01%
2023/02/09	18	27.78	11	27.92	27.75	7	131	5.32%
2023/02/08	5	27.99	1	27.95	27.95	4	129	3.08%
2023/02/07	10	28.00	1	28.00	28.00	9	130	6.90%
2023/02/06	3	27.92	0	0.00	27.95	3	135	2.22%
2023/02/03	11	28.00	1	28.00	28.00	10	135	7.37%
2023/02/02	0	0.00	1	28.10	28.10	-1	134	-0.74%
2023/02/01	31	27.95	4	28.05	28.05	27	135	20.00%
2023/01/31	14	27.72	0	0.00	27.90	14	134	10.40%
2023/01/30	8	27.92	19	27.88	27.80	-11	134	-8.15%
2023/01/17	2	27.35	1	27.40	27.40	1	134	0.74%
2023/01/16	3	27.40	1	27.40	27.40	2	134	1.49%
2023/01/13	1	27.35	1	27.30	27.30	0	134	0.00%
2023/01/12	0	0.00	2	27.35	27.30	-2	135	-1.48%
2023/01/11	2	27.35	1	27.30	27.30	1	137	0.73%
2023/01/10	2	27.50	0	0.00	27.45	2	138	1.44%
2023/01/09	8	27.39	3	27.42	27.35	5	140	3.55%
2023/01/06	4	27.18	0	0.00	27.15	4	142	2.81%
2023/01/05	4	27.28	1	27.10	27.10	3	153	1.96%
2023/01/04	13	27.08	1	27.15	27.15	12	158	7.57%
2023/01/03	1	27.00	1	26.90	27.00	0	159	0.00%
2022/12/30	1	26.90	0	0.00	26.90	1	161	0.62%
2022/12/29	1	26.85	4	26.85	26.85	-3	161	-1.86%
2022/12/28	1	26.85	0	0.00	26.85	1	162	0.62%
2022/12/27	1	26.85	5	26.85	26.85	-4	162	-2.46%
2022/12/26	1	26.85	0	0.00	26.85	1	162	0.61%
2022/12/23	3	26.87	1	26.90	26.85	2	164	1.22%
2022/12/22	18	26.95	3.4	27.00	27.00	14.6	164	8.87%
2022/12/21	1	26.85	3	26.93	26.85	-2	166	-1.20%
2022/12/20	3	26.90	46	27.11	26.90	-43	167	-25.66%
2022/12/19	1	27.05	3	27.02	27.00	-2	167	-1.19%
2022/12/16	31	26.99	1	26.90	27.00	30	168	17.78%
2022/12/15	13	26.68	6	27.27	26.80	7	166	4.20%
2022/12/14	11	26.47	4	26.33	26.45	7	168	4.15%
2022/12/13	1	26.15	3	26.10	26.15	-2	169	-1.18%
2022/12/12	5	26.18	7	26.10	26.15	-2	170	-1.17%
2022/12/09	0	0.00	8	26.27	26.30	-8	172	-4.64%
2022/12/08	2	26.15	43	26.36	26.15	-41	173	-23.66%
2022/12/07	6	26.72	27	26.49	26.50	-21	172	-12.20%
2022/12/06	5	26.38	22	26.74	26.75	-17	169	-10.04%
2022/12/05	2	26.40	0	0.00	26.45	2	167	1.19%
2022/12/02	3	25.92	6	25.88	26.05	-3	164	-1.82%
2022/12/01	3	25.92	4	25.98	25.85	-1	164	-0.61%
2022/11/30	17	25.33	2	25.33	25.60	15	164	9.14%
2022/11/29	8	25.17	3	25.08	25.05	5	163	3.06%
2022/11/28	3	24.90	9	24.98	25.05	-6	163	-3.68%
2022/11/25	0	0.00	2	25.10	25.05	-2	164	-1.22%
2022/11/24	0	0.00	3	25.20	25.15	-3	164	-1.83%
2022/11/23	0	0.00	6	24.96	24.95	-6	162	-3.70%
2022/11/22	0	0.00	3	24.65	24.65	-3	164	-1.83%
2022/11/21	0	0.00	2	24.73	24.80	-2	165	-1.21%
2022/11/18	16	24.59	3	24.55	24.50	13	166	7.81%
2022/11/17	33	24.67	2	24.65	24.70	31	165	18.70%
2022/11/16	18	24.65	31	24.67	24.35	-13	166	-7.82%
2022/11/15	16	24.70	5	24.72	24.65	11	163	6.74%
2022/11/14	44	24.61	28	24.55	24.65	16	165	9.69%
2022/11/11	1	24.90	7	24.52	24.50	-6	159	-3.75%
2022/11/10	0	0.00	17	24.61	24.35	-17	152	-11.12%
2022/11/09	0	0.00	10	24.77	24.60	-10	152	-6.56%
2022/11/08	68	24.88	20	24.85	24.50	48	151	31.61%
2022/11/07	4	24.15	7	24.46	24.35	-3	147	-2.04%
2022/11/04	12	23.62	3	23.63	23.80	9	146	6.12%
2022/11/03	17	23.64	7	23.47	23.55	10	148	6.75%
2022/11/02	65	23.05	13	23.41	23.55	52	150	34.61%
2022/11/01	9	22.88	4	22.85	22.90	5	145	3.44%
2022/10/31	3	22.77	3	22.85	22.70	0	145	0.00%
2022/10/28	2	22.75	1	22.80	22.75	1	145	0.69%
2022/10/27	12	22.99	0	0.00	23.05	12	148	8.06%
2022/10/26	9	22.96	0	0.00	22.75	9	151	5.93%
2022/10/25	13	22.69	21	23.00	22.65	-8	151	-5.27%
2022/10/24	8	22.95	9	23.01	22.90	-1	150	-0.66%
2022/10/21	4	22.61	12	22.65	22.60	-8	151	-5.30%
2022/10/20	6	22.72	22	22.74	22.75	-16	151	-10.57%
2022/10/19	15	22.91	11	23.00	22.90	4	151	2.65%
2022/10/18	10	22.97	2	22.90	22.75	8	150	5.32%
2022/10/17	24	22.50	8	22.57	22.85	16	150	10.63%
2022/10/14	23	22.40	0	0.00	22.55	23	151	15.20%
2022/10/13	18	21.63	15	22.79	21.50	3	149	2.01%
2022/10/12	18	22.92	30	23.03	23.00	-12	138	-8.65%
2022/10/11	2	23.75	21	23.95	23.75	-19	134	-14.17%
2022/10/07	0	0.00	1	24.60	24.60	-1	132	-0.75%
2022/10/06	1	24.80	0	0.00	24.80	1	132	0.75%
2022/10/05	16	25.00	0	0.00	24.85	16	133	12.00%
2022/10/04	3	24.73	0	0.00	24.75	3	136	2.21%
2022/10/03	2	24.50	2	24.60	24.50	0	138	0.00%
2022/09/30	5	24.75	12	24.80	24.75	-7	139	-5.00%
2022/09/29	6	25.08	0	0.00	25.05	6	139	4.29%
2022/09/28	4	25.05	30	25.29	25.05	-26	142	-18.26%
2022/09/27	12	25.69	22	25.72	25.95	-10	140	-7.10%
2022/09/26	3	25.82	39	25.79	25.70	-36	143	-25.03%
2022/09/23	20	26.20	5	26.54	26.25	15	145	10.31%
2022/09/22	17	26.40	8	26.41	26.50	9	146	6.13%
2022/09/21	1	26.75	1	26.60	26.50	0	146	0.00%
2022/09/19	0	0.00	9	27.05	26.80	-9	144	-6.24%
2022/09/16	0	0.00	6	27.07	27.05	-6	145	-4.14%
2022/09/15	6	27.40	4	27.40	27.35	2	146	1.37%
2022/09/14	7	27.29	7	27.25	27.35	0	147	0.00%
2022/09/13	1	27.70	2	27.75	27.55	-1	152	-0.66%
2022/09/12	0	0.00	11	27.55	27.60	-11	159	-6.90%
2022/09/08	6	27.25	6	27.46	27.45	0	164	0.00%
2022/09/07	0	0.00	14	27.39	27.20	-14	166	-8.40%
2022/09/06	0	0.00	18	27.54	27.50	-18	169	-10.63%
2022/09/05	0	0.00	10	27.61	27.50	-10	171	-5.83%
2022/09/02	2	27.75	21	27.62	27.55	-19	173	-10.93%
2022/09/01	0	0.00	5	27.72	27.65	-5	173	-2.88%
2022/08/31	7	27.97	0	0.00	28.05	7	172	4.05%
2022/08/30	8	28.06	3	28.12	28.05	5	173	2.88%
2022/08/29	33	27.88	4	27.89	27.80	29	174	16.63%
2022/08/26	6	28.11	10	28.34	28.20	-4	172	-2.32%
2022/08/25	12	28.01	3	28.12	28.00	9	171	5.25%
2022/08/24	3.1	27.98	8	28.25	27.95	-4.9	174	-2.81%
2022/08/23	2	28.05	21	27.92	28.05	-19	173	-10.94%
2022/08/22	7	27.95	1	28.05	28.05	6	175	3.43%
2022/08/19	12	28.05	10	27.90	28.10	2	175	1.14%
2022/08/18	1	27.80	3	27.75	27.80	-2	172	-1.16%
2022/08/17	2	27.88	0	0.00	27.85	2	174	1.15%
2022/08/16	6	27.69	0	0.00	27.65	6	174	3.45%
2022/08/15	1	27.65	2	27.63	27.65	-1	172	-0.58%
2022/08/12	1	27.55	5	27.50	27.55	-4	171	-2.33%
2022/08/11	2	27.35	22	27.51	27.40	-20	172	-11.61%
2022/08/10	3	27.35	0	0.00	27.45	3	171	1.75%
2022/08/09	6	27.50	4	27.53	27.40	2	170	1.17%
2022/08/08	0	0.00	1	27.60	27.70	-1	169	-0.59%
2022/08/05	1	27.65	0	0.00	27.75	1	172	0.58%
2022/08/04	6	27.58	12	27.51	27.45	-6	175	-3.42%
2022/08/03	0	0.00	14	27.97	27.80	-14	176	-7.92%
2022/08/02	0	0.00	2	27.55	27.55	-2	174	-1.14%
2022/08/01	13	27.36	2	27.70	27.55	11	173	6.33%
2022/07/29	0	0.00	1	27.65	27.65	-1	173	-0.58%
2022/07/28	4	27.55	16	27.58	27.40	-12	174	-6.88%
2022/07/27	2	27.85	10	27.77	27.60	-8	174	-4.58%
2022/07/26	4	27.68	7	27.71	27.85	-3	174	-1.72%
2022/07/25	10	27.64	5	27.82	27.95	5	174	2.86%
2022/07/22	4	27.76	3	27.80	27.80	1	174	0.57%
2022/07/21	8	27.21	7	27.33	27.75	1	177	0.56%
2022/07/19	0	0.00	3	27.05	27.05	-3	183	-1.63%
2022/07/18	12	26.87	3	26.95	26.95	9	186	4.82%
2022/07/15	6	26.58	1	26.75	26.75	5	191	2.61%
2022/07/14	19	26.52	0	0.00	26.65	19	194	9.76%
2022/07/13	6	26.43	4	26.50	26.45	2	199	1.00%
2022/07/12	7	26.24	44	26.37	26.00	-37	201	-18.38%
2022/07/11	5	27.65	20	27.66	27.55	-15	200	-7.48%
2022/07/08	17	28.09	2	28.10	27.85	15	201	7.43%
2022/07/07	38	27.85	7	27.67	27.85	31	204	15.18%
2022/07/06	2	27.40	25	27.72	27.40	-23	206	-11.13%
2022/07/05	11	28.00	18	28.02	28.00	-7	211	-3.30%
2022/07/04	27	28.35	4	28.23	28.05	23	213	10.76%
2022/07/01	25	28.69	40	28.68	28.35	-15	219	-6.84%
2022/06/30	5	28.82	31	28.87	28.85	-26	218	-11.90%
2022/06/29	4	29.08	13	29.07	29.15	-9	218	-4.12%
2022/06/28	6	29.21	13	29.28	29.20	-7	221	-3.16%
2022/06/27	30	29.43	7	29.41	29.40	23	222	10.33%
2022/06/24	31	29.44	29	29.36	29.20	2	224	0.89%
2022/06/23	20	29.14	26	29.20	29.10	-6	231	-2.59%
2022/06/22	2	28.73	16	28.91	28.70	-14	231	-6.05%
2022/06/21	50	28.48	23	28.65	29.20	27	231	11.65%
2022/06/20	13	28.01	68	28.31	27.90	-55	230	-23.81%
2022/06/17	9	28.61	12	28.83	28.30	-3	228	-1.31%
2022/06/16	4	29.21	27	29.27	28.95	-23	227	-10.13%
2022/06/15	41	29.27	21	29.28	29.35	20	230	8.68%
2022/06/14	20	28.84	53	28.79	28.85	-33	233	-14.12%
2022/06/13	9	28.95	10	28.92	28.90	-1	233	-0.43%
2022/06/10	7	29.09	10	28.99	29.20	-3	239	-1.25%
2022/06/09	0	0.00	5	29.10	29.10	-5	241	-2.07%
2022/06/08	2	29.25	5	29.29	29.25	-3	244	-1.23%
2022/06/07	0	0.00	5	29.17	29.30	-5	247	-2.02%
2022/06/06	0	0.00	8	29.06	29.20	-8	249	-3.20%
2022/06/02	1	29.00	5	29.02	29.00	-4	258	-1.55%
2022/06/01	1	29.05	50	28.97	29.10	-49	270	-18.11%
2022/05/31	2	29.15	3	29.12	29.10	-1	272	-0.37%
2022/05/30	6	29.08	7	29.00	29.15	-1	276	-0.36%
2022/05/27	7	28.87	10	28.82	28.75	-3	279	-1.07%
2022/05/26	8	28.84	8	28.86	28.70	0	284	0.00%
2022/05/25	5	28.81	3	28.87	29.00	2	290	0.69%
2022/05/24	1	28.70	7	28.78	28.70	-6	300	-2.00%
2022/05/23	1	28.85	18	28.80	28.85	-17	303	-5.61%
2022/05/20	0	0.00	4.9	28.91	28.95	-4.9	312	-1.57%
2022/05/19	25	28.51	4	28.70	28.75	21	318	6.59%
2022/05/18	15	28.97	0	0.00	28.85	15	326	4.59%
2022/05/17	18	28.75	3	28.88	28.80	15	342	4.38%
2022/05/16	16	28.46	1	28.60	28.30	15	349	4.29%
2022/05/13	25	27.87	5	27.88	27.95	20	352	5.67%
2022/05/12	6	27.75	48	27.75	27.65	-42	357	-11.76%
2022/05/11	12	27.84	36	27.80	27.85	-24	359	-6.68%
2022/05/10	9	28.11	3	28.08	28.20	6	366	1.64%
2022/05/09	4	28.30	42	28.41	28.30	-38	371	-10.22%
2022/05/06	1	28.70	16	28.61	28.70	-15	375	-3.99%
2022/05/05	2	29.08	11	29.15	29.05	-9	383	-2.35%
2022/05/04	2	29.13	7	29.18	29.00	-5	390	-1.28%
2022/05/03	9	28.85	1	28.90	29.00	8	404	1.98%
2022/04/29	9	28.75	0.1	28.60	28.75	8.9	422	2.11%
2022/04/28	20	28.50	2	28.55	28.55	18	451	3.99%
2022/04/27	21	28.44	25	28.17	28.50	-4	469	-0.85%
2022/04/26	13	28.79	8.9	28.78	28.70	4.1	509	0.81%
2022/04/25	7	28.50	71	28.55	28.50	-64	536	-11.93%
2022/04/22	3	29.13	4	29.20	28.95	-1	645	-0.15%
2022/04/21	43	29.54	0	0.00	29.25	43	706	6.08%
2022/04/20	19	29.21	16	29.17	29.05	3	745	0.40%
2022/04/19	9	29.21	34	29.43	29.15	-25	800	-3.12%
2022/04/18	20	29.11	15	28.95	29.15	5	880	0.57%
2022/04/15	4	28.90	44	29.06	28.90	-40	915	-4.37%
2022/04/14	5	29.25	62	29.30	29.25	-57	960	-5.94%
2022/04/13	7	29.33	26	29.40	29.70	-19	1,035	-1.83%
2022/04/12	17	28.58	18	29.06	28.95	-1	1,064	-0.09%
2022/04/11	8	28.75	37	28.95	28.75	-29	1,097	-2.64%
2022/04/08	25	29.69	0	0.00	29.60	25	1,164	2.15%
2022/04/07	0	0.00	58	30.09	29.55	-58	1,289	-4.50%
2022/04/06	7	30.35	27	30.41	30.35	-20	1,434	-1.39%
2022/04/01	17	30.68	37	30.57	30.75	-20	2,023	-0.99%
2022/03/31	6	31.03	16	31.00	31.00	-10	2,196	-0.46%
2022/03/30	18	31.23	1	31.30	31.15	17	2,323	0.73%
2022/03/29	4	31.08	16	31.16	31.05	-12	2,340	-0.51%
2022/03/28	18	30.93	82	30.99	31.20	-64	2,338	-2.74%
2022/03/25	13	32.25	36	32.23	32.25	-23	2,330	-0.99%
2022/03/24	59	32.32	23	32.20	32.30	36	2,335	1.54%
2022/03/23	37	32.44	16	32.57	32.40	21	2,344	0.90%
2022/03/22	26	32.04	6	32.11	32.15	20	2,345	0.85%
2022/03/21	32	31.90	21	31.92	31.80	11	2,347	0.47%
2022/03/18	33	31.57	11	31.66	32.00	22	2,363	0.93%
2022/03/17	56	31.28	80	31.29	31.40	-24	2,408	-1.00%
2022/03/16	39	30.70	11	30.73	30.75	28	2,405	1.16%
2022/03/15	37	30.65	34	30.79	30.55	3	2,407	0.12%
2022/03/14	37	31.28	17	31.26	31.30	20	2,402	0.83%
2022/03/11	45	31.05	40	31.08	31.00	5	2,401	0.21%
2022/03/10	27	31.46	36	31.53	31.30	-9	2,399	-0.38%
2022/03/09	49	30.94	23	30.88	30.95	26	2,395	1.09%
2022/03/08	69	30.79	63	30.96	30.70	6	2,395	0.25%
2022/03/07	42	31.58	100	31.74	31.55	-58	2,397	-2.42%
2022/03/04	41	33.04	36	33.14	32.85	5	2,387	0.21%
2022/03/03	27	33.94	65	33.67	33.70	-38	2,385	-1.59%
2022/03/02	52	33.54	59	33.52	33.65	-7	2,386	-0.29%
2022/03/01	2	33.45	30	33.34	33.50	-28	2,381	-1.18%
2022/02/25	95	32.70	12	32.88	33.00	83	2,377	3.49%
2022/02/24	91	32.45	76	32.89	32.10	15	2,373	0.63%
2022/02/23	61	33.58	26	33.37	33.50	35	2,366	1.48%
2022/02/22	44	33.22	93	33.24	33.15	-49	2,369	-2.07%
2022/02/21	56	33.94	64	33.92	34.00	-8	2,364	-0.34%
2022/02/18	134	33.75	11	33.59	33.85	123	2,360	5.21%	大買/鉅額交易
2022/02/17	121	33.44	30	33.56	33.50	91	2,353	3.87%	大買/
2022/02/16	93	33.28	54	33.52	33.35	39	2,338	1.67%
2022/02/15	101	32.57	18	32.53	32.45	83	2,332	3.56%	大買/
2022/02/14	22	32.26	40	32.35	32.15	-18	2,330	-0.77%
2022/02/11	36	33.17	12	33.19	33.15	24	2,329	1.03%
2022/02/10	26	33.56	84	33.77	33.40	-58	2,324	-2.49%
2022/02/09	87	33.71	40	33.83	34.00	47	2,318	2.03%
2022/02/08	107	33.15	38	33.24	33.35	69	2,321	2.97%	大買/
2022/02/07	171	32.55	49	32.50	32.70	122	2,318	5.26%	大買/鉅額交易
2022/01/26	45	32.04	47	32.20	31.95	-2	2,311	-0.09%
2022/01/25	36	32.49	51	32.87	32.15	-15	2,304	-0.65%
2022/01/24	104	33.10	84	33.28	33.20	20	2,291	0.87%	大買/
2022/01/21	97	34.30	59	34.60	34.00	38	2,274	1.67%
2022/01/20	79	35.00	82	35.39	35.25	-3	2,246	-0.13%
2022/01/19	183	35.03	229	35.24	35.10	-46	2,232	-2.06%	大買/大賣/
2022/01/18	72	34.91	106	35.12	34.50	-34	2,189	-1.55%	大賣/
2022/01/17	284	35.58	347	35.65	35.05	-63	2,160	-2.92%	大買/大賣/
2022/01/14	255	34.54	261	34.49	34.70	-6	2,044	-0.29%	大買/大賣/
2022/01/13	191	35.47	94	35.39	35.40	97	1,981	4.89%	大買/
2022/01/12	245	34.94	237	35.02	35.20	8	1,938	0.41%	大買/大賣/
2022/01/11	232	34.78	299	34.84	34.60	-67	1,880	-3.56%	大買/大賣/
2022/01/10	89	34.23	156	34.29	34.50	-67	1,796	-3.73%	大賣/
2022/01/07	81	33.76	184	33.91	33.85	-103	1,758	-5.86%	大賣/鉅額交易
2022/01/06	200	35.23	177	35.18	34.90	23	1,711	1.34%	大買/大賣/
2022/01/05	139	34.37	83	34.85	34.55	56	1,633	3.43%	大買/
2022/01/04	207	34.98	97	35.31	35.50	110	1,601	6.87%	大買/鉅額交易
2022/01/03	131	35.80	339	35.96	35.20	-208	1,566	-13.28%	大買/大賣/鉅額交易
2021/12/30	133	36.74	162	36.95	37.00	-29	1,491	-1.94%	大買/大賣/
2021/12/29	346	36.58	181	36.65	36.60	165	1,363	12.10%	大買/大賣/鉅額交易
2021/12/28	285	38.27	376.1	38.57	36.80	-91.1	1,209	-7.53%	大買/大賣/
2021/12/27	95.7	36.95	168.6	36.66	37.75	-73	618	-11.80%	大賣/
2021/12/24	214	33.23	146	32.74	34.35	68	446	15.22%	大買/大賣/
2021/12/23	44	31.04	42	31.23	31.25	2	316	0.63%
2021/12/22	14	30.25	0	0.00	30.65	14	300	4.67%
2021/12/21	38	30.22	2	30.15	30.35	36	298	12.04%
2021/12/20	53	30.01	69	30.28	30.15	-16	298	-5.36%
2021/12/17	22	30.11	31	30.02	30.00	-9	294	-3.05%
2021/12/16	12	30.43	17	30.53	30.30	-5	283	-1.76%
2021/12/15	20	30.48	13	30.70	30.30	7	279	2.50%
2021/12/14	90	31.08	93	31.34	30.55	-3	274	-1.09%
2021/12/13	220	30.66	176	31.37	31.35	44	255	17.20%	大買/大賣/
2021/12/10	9	29.35	27	29.35	29.35	-18	206	-8.71%
2021/12/09	48	29.34	6	29.30	29.35	42	202	20.71%
2021/12/08	12	29.25	7	29.30	29.25	5	199	2.50%
2021/12/07	9	29.23	0	0.00	29.20	9	197	4.56%
2021/12/06	1	29.10	13	29.13	29.10	-12	196	-6.10%
2021/12/03	2	29.10	7	29.15	29.10	-5	200	-2.49%
2021/12/02	1	29.10	44	29.08	29.20	-43	201	-21.36%
2021/12/01	41	29.39	27	29.61	29.30	14	200	7.00%
2021/11/30	56	29.06	1	29.00	29.00	55	189	28.96%
2021/11/29	47	28.59	49.2	28.44	28.60	-2.2	189	-1.15%
2021/11/26	4	29.00	39	29.07	28.90	-35	188	-18.60%
2021/11/25	1	29.35	1	29.40	29.40	0	184	0.00%
2021/11/24	5	29.30	8	29.31	29.40	-3	193	-1.55%
2021/11/23	1	29.30	8	29.38	29.35	-7	199	-3.51%
2021/11/22	28	29.37	0	0.00	29.50	28	199	14.07%
2021/11/19	14	29.47	4	29.30	29.30	10	199	5.00%
2021/11/18	24	29.23	5	29.19	29.25	19	193	9.83%
2021/11/17	32	29.19	2	29.20	29.20	30	192	15.60%
2021/11/16	24	29.08	7.9	29.06	29.15	16.1	195	8.25%
2021/11/15	5	29.17	6	29.10	29.10	-1	197	-0.51%
2021/11/12	0	0.00	23	29.17	29.15	-23	198	-11.57%
2021/11/11	6	29.23	3.3	29.17	29.20	2.7	201	1.34%
2021/11/10	20	29.06	7.1	29.07	29.20	12.9	203	6.33%
2021/11/09	0	0.00	1	28.95	28.95	-1	204	-0.49%
2021/11/08	17	28.75	17	29.01	28.95	0	205	0.00%
2021/11/05	9	29.02	8	28.95	29.00	1	208	0.48%
2021/11/04	16	28.56	0	0.00	28.60	16	206	7.76%
2021/11/03	16	28.32	4	28.33	28.40	12	208	5.76%
2021/11/02	3	28.40	5	28.27	28.25	-2	209	-0.95%
2021/11/01	14	28.26	1.8	28.34	28.30	12.2	211	5.78%
2021/10/29	3	28.30	4	28.51	28.40	-1	212	-0.47%
2021/10/28	3	28.62	2	28.70	28.60	1	211	0.47%
2021/10/27	30	28.28	11	28.72	28.65	19	212	8.96%
2021/10/26	13	28.10	1	28.00	28.00	12	213	5.63%
2021/10/25	8	27.89	1	27.95	27.95	7	213	3.28%
2021/10/22	29	27.89	12	27.90	27.85	17	221	7.67%
2021/10/21	4	28.04	1	28.00	28.00	3	231	1.30%
2021/10/20	6	27.83	1	28.00	28.00	5	237	2.11%
2021/10/19	21	27.78	1	27.85	27.85	20	239	8.36%
2021/10/18	6	27.74	5	27.81	27.80	1	242	0.41%
2021/10/15	1	27.80	2	27.80	27.80	-1	251	-0.40%
2021/10/14	15	27.56	7	27.69	27.70	8	256	3.12%
2021/10/13	11	27.67	0	0.00	27.40	11	262	4.20%
2021/10/12	11	27.46	2	27.53	27.50	9	266	3.37%
2021/10/08	6	26.91	14	27.22	27.50	-8	276	-2.90%
2021/10/07	15	26.65	2	26.65	26.75	13	290	4.48%
2021/10/06	17	26.50	16	26.42	26.35	1	328	0.30%
2021/10/05	19	26.33	3	26.20	26.45	16	335	4.77%
2021/10/04	27	26.36	46	26.59	26.30	-19	341	-5.57%
2021/10/01	3	26.90	91	27.07	26.90	-88	343	-25.61%
2021/09/30	2	27.30	4	27.34	27.35	-2	343	-0.58%
2021/09/29	3	27.47	23	27.38	27.30	-20	345	-5.79%
2021/09/28	0	0.00	5	27.87	27.85	-5	348	-1.43%
2021/09/27	23	27.85	0	0.00	27.90	23	352	6.53%
2021/09/24	37	27.54	4	27.70	27.70	33	355	9.30%
2021/09/23	11	27.29	1	27.45	27.20	10	355	2.81%
2021/09/22	0	0.00	11	27.30	27.10	-11	359	-3.06%
2021/09/17	3	27.20	0	0.00	27.45	3	361	0.83%
2021/09/16	4	27.15	0	0.00	27.00	4	369	1.08%
2021/09/15	4	27.19	0	0.00	27.10	4	375	1.06%
2021/09/14	1	27.30	0	0.00	27.35	1	387	0.26%
2021/09/13	5	27.26	0	0.00	27.45	5	392	1.27%
2021/09/10	2	26.85	3	26.90	27.00	-1	399	-0.25%
2021/09/09	7	26.83	1	26.80	26.80	6	404	1.48%
2021/09/08	0	0.00	86	27.20	26.85	-86	406	-21.14%
2021/09/07	1	27.60	13	27.58	27.50	-12	406	-2.95%
2021/09/06	0	0.00	16	27.83	27.65	-16	419	-3.82%
2021/09/03	5	27.92	5	27.90	27.90	0	421	0.00%
2021/09/02	0	0.00	32	27.89	27.70	-32	422	-7.58%
2021/09/01	6	27.96	2	28.00	28.00	4	424	0.94%
2021/08/31	0	0.00	8	27.98	28.00	-8	424	-1.88%
2021/08/30	300	28.20	369	28.16	27.90	-69	429	-16.06%	大買/大賣/
2021/08/27	94	29.18	81	29.16	29.30	13	423	3.07%
2021/08/26	120	29.29	117	29.29	29.30	3	418	0.72%	大買/大賣/
2021/08/25	135	29.16	114	29.15	29.15	21	424	4.95%	大買/大賣/
2021/08/24	0	0.00	9	29.11	28.95	-9	427	-2.11%
2021/08/23	45	29.00	3	28.92	29.10	42	434	9.67%
2021/08/20	1	28.40	9	28.34	28.35	-8	438	-1.83%
2021/08/19	1	28.60	2	28.45	28.45	-1	438	-0.23%
2021/08/18	10	28.89	4.8	28.69	28.90	5.2	437	1.19%
2021/08/17	0	0.00	3	28.55	28.55	-3	444	-0.68%
2021/08/16	2	28.55	29	28.64	28.65	-27	446	-6.05%
2021/08/13	21	28.97	36	28.99	28.90	-15	448	-3.34%
2021/08/12	7	28.80	17	29.05	28.95	-10	450	-2.22%
2021/08/11	3	29.35	33	29.22	28.90	-30	457	-6.56%
2021/08/10	0	0.00	61	29.49	29.30	-61	469	-12.98%
2021/08/09	0	0.00	12	29.94	29.75	-12	488	-2.45%
2021/08/06	1	30.00	0	0.00	30.00	1	501	0.20%
2021/08/05	12	30.24	2	30.10	30.10	10	518	1.93%
2021/08/04	3	30.07	2	30.35	30.20	1	559	0.18%
2021/08/03	3	30.30	7	30.25	30.20	-4	579	-0.69%
2021/08/02	6	30.15	9	29.98	30.15	-3	589	-0.51%
2021/07/30	0	0.00	19	30.15	29.90	-19	599	-3.17%
2021/07/29	0	0.00	12	30.44	30.45	-12	606	-1.98%
2021/07/28	4	30.40	48	30.63	30.35	-44	613	-7.17%
2021/07/27	7	31.20	28	31.23	31.15	-21	637	-3.29%
2021/07/26	22	30.93	4	31.00	31.00	18	662	2.72%
2021/07/23	30	30.49	2.8	30.39	30.40	27.2	683	3.98%
2021/07/22	11	30.44	2	30.20	30.20	9	707	1.27%
2021/07/21	0	0.00	85	30.11	30.00	-85	720	-11.80%
2021/07/20	0	0.00	7	30.95	30.75	-7	731	-0.96%
2021/07/19	23	31.32	3	31.30	31.30	20	748	2.67%
2021/07/16	76	30.89	4	31.05	31.05	72	797	9.03%
2021/07/15	6	30.57	11	30.73	30.75	-5	828	-0.60%
2021/07/14	7	31.02	41	30.99	30.70	-34	846	-4.01%
2021/07/13	168	31.61	79	31.69	31.20	89	891	9.99%	大買/
2021/07/12	7	30.60	44	30.68	30.80	-37	934	-3.96%
2021/07/09	26	30.60	7	30.69	30.75	19	1,083	1.75%
2021/07/08	16	30.56	3	30.60	30.60	13	1,597	0.81%
2021/07/07	3	30.45	8	30.35	30.30	-5	1,661	-0.30%
2021/07/06	0	0.00	5.1	30.45	30.30	-5.1	1,667	-0.31%
2021/07/05	33	30.49	5.2	30.51	30.60	27.8	1,680	1.66%
2021/07/02	54	30.21	0	0.00	30.15	54	1,696	3.18%
2021/07/01	29	30.09	1	29.90	29.85	28	1,708	1.64%
2021/06/30	20	30.12	29	30.09	30.05	-9	1,713	-0.53%
2021/06/29	4	30.44	11	30.27	30.10	-7	1,717	-0.41%
2021/06/28	13	30.42	41	30.30	30.35	-28	1,733	-1.62%
2021/06/25	91	30.45	0	0.00	30.30	91	1,747	5.21%
2021/06/24	54	30.18	28	30.11	30.15	26	1,754	1.48%
2021/06/23	95	29.49	14	29.66	30.10	81	1,781	4.55%
2021/06/22	6	28.98	13	29.06	28.75	-7	1,791	-0.39%
2021/06/21	29	28.94	55.6	28.80	28.85	-26.6	1,807	-1.47%
2021/06/18	12	29.78	19	29.76	29.30	-7	1,820	-0.38%
2021/06/17	6	29.76	9	29.59	29.95	-3	1,826	-0.16%
2021/06/16	12	29.95	55	29.87	29.85	-43	1,833	-2.35%
2021/06/15	58	29.77	77.4	29.78	30.10	-19.4	1,837	-1.06%
2021/06/11	32	29.18	2	29.30	29.30	30	1,831	1.64%
2021/06/09	27	29.00	35	28.90	28.70	-8	1,833	-0.44%
2021/06/08	18	29.04	1.3	29.05	29.20	16.7	1,837	0.91%
2021/06/07	20	28.89	5	28.80	28.90	15	1,852	0.81%
2021/06/04	4	29.45	35	29.26	29.10	-31	1,868	-1.66%
2021/06/03	10.4	29.57	24	29.64	29.65	-13.6	1,879	-0.73%
2021/06/02	0	0.00	48	29.42	29.35	-48	1,898	-2.53%
2021/06/01	30	29.53	25	29.57	29.60	5	1,900	0.26%
2021/05/31	23	29.04	22	28.92	29.00	1	1,903	0.05%
2021/05/28	42	28.81	4	28.85	28.85	38	1,919	1.98%
2021/05/27	3	28.43	36	28.51	28.50	-33	1,930	-1.71%
2021/05/26	4	28.76	11	28.66	28.80	-7	1,936	-0.36%
2021/05/25	53	28.72	22.4	28.56	28.55	30.6	1,939	1.58%
2021/05/24	8	27.80	13	28.07	28.25	-5	1,951	-0.26%
2021/05/21	19	28.20	21	28.14	28.20	-2	1,949	-0.10%
2021/05/20	70	27.72	13	27.73	27.80	57	1,948	2.93%
2021/05/19	14	27.34	88	27.49	27.60	-74	1,948	-3.80%
2021/05/18	60	26.40	24	27.05	27.60	36	1,948	1.85%
2021/05/17	70	25.33	81	25.61	25.20	-11	1,937	-0.57%
2021/05/14	71	27.79	92	27.24	27.00	-21	1,936	-1.08%
2021/05/13	145	27.04	45	26.76	27.05	100	1,922	5.20%	大買/
2021/05/12	173	27.82	336	28.60	27.50	-163	1,904	-8.56%	大買/大賣/鉅額交易
2021/05/11	20	30.24	11.3	30.30	30.00	8.7	1,867	0.46%
2021/05/10	1	31.40	33	31.85	31.45	-32	1,862	-1.72%
2021/05/07	61	31.28	11	31.85	32.00	50	1,873	2.67%
2021/05/06	34	31.23	69	31.03	31.05	-35	1,871	-1.87%
2021/05/05	4	31.33	58	31.20	31.10	-54	1,882	-2.87%
2021/05/04	190	31.13	46	31.14	31.10	144	1,880	7.66%	大買/鉅額交易
2021/05/03	55	32.97	146	33.26	32.50	-91	1,860	-4.89%	大賣/
2021/04/29	23	34.87	105	35.14	34.55	-82	1,830	-4.48%	大賣/
2021/04/28	256	34.97	48	34.78	35.60	208	1,815	11.46%	大買/鉅額交易
2021/04/27	50	34.42	19	34.44	34.50	31	1,817	1.71%
2021/04/26	113	34.49	49	34.47	34.30	64	1,820	3.52%	大買/
2021/04/23	214	34.71	215	34.64	34.50	-1	1,832	-0.05%	大買/大賣/
2021/04/22	83	34.74	148	35.65	34.45	-65	1,838	-3.54%	大賣/
2021/04/21	66	36.30	94	36.37	36.30	-28	1,792	-1.56%
2021/04/20	70	35.92	57	35.92	36.15	13	1,760	0.74%
2021/04/19	52	35.97	93	36.11	36.20	-41	1,744	-2.35%
2021/04/16	91	36.16	103.4	36.45	36.85	-12.4	1,688	-0.74%	大賣/
2021/04/15	262	37.12	354	37.25	36.25	-92	1,612	-5.71%	大買/大賣/
2021/04/14	1,044	37.81	1,142.3	37.45	38.25	-98.3	1,465	-6.71%	大買/大賣/
2021/04/13	18	33.42	152	34.10	34.80	-134	973	-13.77%	大賣/鉅額交易
2021/04/12	70	32.22	10	32.41	32.20	60	917	6.54%
2021/04/09	42	32.38	19	32.63	32.30	23	944	2.44%
2021/04/08	25	32.62	12	32.59	32.75	13	935	1.39%
2021/04/07	30	32.06	1	31.60	32.20	29	917	3.16%
2021/04/06	28	31.54	9.4	31.53	31.55	18.6	908	2.05%
2021/04/01	7	31.47	35	31.32	31.45	-28	909	-3.08%
2021/03/31	5	31.35	3	31.25	31.35	2	909	0.22%
2021/03/30	16	31.48	72	31.77	31.45	-56	904	-6.19%
2021/03/29	1	32.20	33	32.29	32.05	-32	896	-3.57%
2021/03/26	37	32.40	29.1	32.07	32.35	7.9	888	0.89%
2021/03/25	10	31.50	39	31.34	31.30	-29	863	-3.36%
2021/03/24	23	31.44	7	31.27	31.60	16	848	1.89%
2021/03/23	7	31.60	19	31.19	31.05	-12	832	-1.44%
2021/03/22	18	31.06	11	31.09	31.05	7	822	0.85%
2021/03/19	15	31.07	55	31.00	31.20	-40	829	-4.82%
2021/03/18	42	30.68	15	30.97	30.95	27	824	3.27%
2021/03/17	31	30.51	13	30.65	30.60	18	844	2.13%
2021/03/16	18	30.57	11	30.60	30.60	7	874	0.80%
2021/03/15	16	30.48	0	0.00	30.45	16	878	1.82%
2021/03/12	32	30.28	0	0.00	30.30	32	878	3.64%
2021/03/11	40	30.05	0	0.00	30.05	40	876	4.56%
2021/03/10	17	30.19	0	0.00	29.95	17	864	1.97%
2021/03/09	30	30.22	27	30.25	30.15	3	850	0.35%
2021/03/08	8	30.23	1	30.55	30.15	7	838	0.83%
2021/03/05	7	30.36	14	30.62	30.35	-7	821	-0.85%
2021/03/04	35	30.71	45	30.69	30.70	-10	819	-1.22%
2021/03/03	13	31.05	12	31.02	31.00	1	819	0.12%
2021/03/02	9	31.10	9	31.65	31.10	0	798	0.00%
2021/02/26	38	31.27	16	31.32	31.30	22	790	2.78%
2021/02/25	46	31.30	1	31.40	31.40	45	795	5.66%
2021/02/24	21	31.18	21	31.17	31.15	0	794	0.00%
2021/02/23	29	31.19	1	31.10	31.30	28	780	3.59%
2021/02/22	14	31.22	49	31.21	31.30	-35	786	-4.45%
2021/02/19	63	31.15	0	0.00	31.10	63	787	8.00%
2021/02/18	51	30.85	27	31.03	31.10	24	794	3.02%
2021/02/17	32	30.45	10	30.52	30.60	22	791	2.78%
2021/02/05	18	30.09	2	30.08	30.10	16	787	2.03%
2021/02/04	30	30.03	5	30.03	30.05	25	766	3.26%
2021/02/03	2	30.20	1	30.30	30.20	1	770	0.13%
2021/02/02	14	30.29	9	30.50	30.30	5	779	0.64%
2021/02/01	36	30.03	94	29.80	30.25	-58	777	-7.46%
2021/01/29	76	29.85	50	29.77	29.85	26	764	3.40%
2021/01/28	36	29.99	55	30.14	30.10	-19	745	-2.55%
2021/01/27	26	30.31	108	30.27	30.20	-82	741	-11.07%	大賣/
2021/01/26	12	30.80	28	30.41	30.30	-16	721	-2.22%
2021/01/25	79	30.58	7	30.45	30.70	72	728	9.88%
2021/01/22	30	30.33	5	30.32	30.30	25	722	3.46%
2021/01/21	60.2	30.30	81	30.39	30.30	-20.8	723	-2.88%
2021/01/20	67	30.38	69	30.96	30.20	-2	715	-0.28%
2021/01/19	17	32.01	18	32.28	31.50	-1	688	-0.15%
2021/01/18	82	31.80	20	32.09	32.00	62	673	9.21%
2021/01/15	20	31.29	150	31.69	31.40	-130	643	-20.21%	大賣/鉅額交易
2021/01/14	54	31.30	15	31.34	31.30	39	622	6.26%
2021/01/13	89	31.10	2	30.75	31.10	87	618	14.07%
2021/01/12	35	30.79	118	30.81	30.75	-83	614	-13.50%	大賣/
2021/01/11	24	30.99	3	31.03	31.00	21	609	3.44%
2021/01/08	23	30.84	55	30.77	30.85	-32	612	-5.22%
2021/01/07	16	30.95	28	30.86	30.95	-12	620	-1.93%
2021/01/06	88	31.20	175	31.07	30.85	-87	616	-14.12%	大賣/
2021/01/05	26	32.12	36	32.28	32.20	-10	598	-1.67%
2021/01/04	69	32.60	46	32.45	32.75	23	588	3.91%
2020/12/31	44	31.71	1	31.70	31.70	43	568	7.56%
2020/12/30	5	31.69	1	31.65	31.65	4	566	0.71%
2020/12/29	35	31.69	17	31.71	31.70	18	570	3.15%
2020/12/28	30	31.76	32	31.69	31.60	-2	577	-0.35%
2020/12/25	9	31.12	36	31.38	31.10	-27	587	-4.59%
2020/12/24	68	31.42	55	31.63	31.40	13	593	2.19%
2020/12/23	16	30.52	40	30.67	30.55	-24	590	-4.06%
2020/12/22	30	30.84	46	30.51	30.50	-16	591	-2.70%
2020/12/21	50	30.75	34	31.08	30.85	16	593	2.69%
2020/12/18	36	31.58	33	31.33	31.35	3	595	0.50%
2020/12/17	22	31.50	42	31.33	31.25	-20	616	-3.24%
2020/12/16	114	30.94	6	31.40	31.40	108	650	16.62%	大買/鉅額交易
2020/12/15	70	30.72	73	30.93	30.35	-3	670	-0.45%
2020/12/14	24	31.49	22	31.52	31.50	2	699	0.29%
2020/12/11	25	31.83	33	32.37	31.80	-8	712	-1.12%
2020/12/10	44	31.98	76	32.14	32.00	-32	695	-4.60%
2020/12/09	26	31.28	1	31.30	31.40	25	672	3.72%
2020/12/08	10	31.26	0	0.00	31.15	10	685	1.46%
2020/12/07	2	31.05	10	31.14	31.10	-8	711	-1.12%
2020/12/04	49	31.17	19	31.17	31.05	30	714	4.20%
2020/12/03	17	31.18	1	31.45	31.00	16	737	2.17%
2020/12/02	6	30.96	4	31.00	31.00	2	746	0.27%
2020/12/01	22	31.06	7.1	31.15	31.10	14.9	750	1.99%
2020/11/30	41	31.34	27	31.61	31.15	14	755	1.85%
2020/11/27	15	31.35	31	31.38	31.35	-16	764	-2.09%
2020/11/26	16	30.78	33	30.80	30.80	-17	763	-2.23%
2020/11/25	0	0.00	43	31.10	30.75	-43	773	-5.56%
2020/11/24	84	30.87	44.7	31.23	31.05	39.3	796	4.94%
2020/11/23	38	30.60	26	30.60	30.65	12	859	1.40%
2020/11/20	23	30.51	22	30.46	30.40	1	918	0.11%
2020/11/19	22	30.72	50	30.70	30.70	-28	944	-2.96%
2020/11/18	13	30.27	25	30.33	30.40	-12	1,008	-1.19%
2020/11/17	10	30.03	29	29.88	30.15	-19	1,015	-1.87%
2020/11/16	1	29.50	38	29.70	29.75	-37	1,037	-3.57%
2020/11/13	27	29.51	8	29.53	29.50	19	1,049	1.81%
2020/11/12	2	29.43	36	29.38	29.35	-34	1,081	-3.15%
2020/11/11	7	29.41	74	29.43	29.35	-67	1,089	-6.15%
2020/11/10	105	29.06	36	29.15	29.30	69	1,100	6.27%	大買/
2020/11/09	24	28.64	30	28.72	28.65	-6	1,115	-0.54%
2020/11/06	27	28.75	35	28.80	28.75	-8	1,183	-0.68%
2020/11/05	17	28.78	11	28.75	28.75	6	1,199	0.50%
2020/11/04	33	28.98	47	29.02	28.90	-14	1,256	-1.11%
2020/11/03	46	28.88	30	28.99	29.05	16	1,334	1.20%
2020/11/02	38	28.54	59	28.68	28.50	-21	1,374	-1.53%
2020/10/30	0	0.00	1	29.05	29.10	-1	1,381	-0.07%
2020/10/29	6	29.08	6	29.03	29.05	0	1,415	0.00%
2020/10/28	10	29.25	15	29.20	29.25	-5	1,435	-0.35%
2020/10/27	10	29.19	12	29.30	29.25	-2	1,495	-0.13%
2020/10/26	12.1	29.21	15	29.27	29.25	-2.9	1,553	-0.19%
2020/10/23	2	29.10	3.9	29.15	29.10	-1.9	1,566	-0.12%
2020/10/22	17	29.05	81	29.07	29.00	-64	1,603	-3.99%
2020/10/21	1	29.25	22	29.46	29.25	-21	1,610	-1.30%
2020/10/20	0	0.00	7	29.66	29.55	-7	1,651	-0.42%
2020/10/19	32	29.61	8	29.63	29.70	24	1,665	1.44%
2020/10/16	21	29.21	23	29.42	29.20	-2	1,678	-0.12%
2020/10/15	28	29.60	50	29.55	29.50	-22	1,694	-1.30%
2020/10/14	16	29.89	15	29.89	29.65	1	1,741	0.06%
2020/10/13	23	29.65	58	29.80	29.65	-35	1,782	-1.96%
2020/10/12	0	0.00	6	30.15	30.00	-6	1,853	-0.32%
2020/10/08	1	29.95	36.2	30.12	30.30	-35.2	1,919	-1.83%
2020/10/07	0.1	30.40	10	30.53	30.40	-9.9	2,183	-0.45%
2020/10/06	1	30.55	0	0.00	30.70	1	2,231	0.04%
2020/10/05	0	0.00	2	31.50	31.00	-2	2,280	-0.09%
2020/09/23	39	29.58	40	30.06	29.55	-1	2,303	-0.04%
2020/09/22	58	30.11	59	30.10	30.10	-1	2,315	-0.04%
2020/09/21	2	30.85	48	30.82	30.55	-46	2,381	-1.93%
2020/09/18	32	31.16	15	31.28	31.00	17	2,392	0.71%
2020/09/17	32	30.98	26	30.90	31.05	6	2,431	0.25%
2020/09/16	21	31.00	54	31.10	31.00	-33	2,454	-1.34%
2020/09/15	34	31.28	2	31.37	31.10	32	2,488	1.29%
2020/09/14	295.2	31.49	60	31.58	31.45	235.2	2,483	9.47%	大買/鉅額交易
2020/09/11	100	30.81	88	30.82	30.80	12	2,504	0.48%
2020/09/10	121	31.55	157	31.72	31.20	-36	2,497	-1.44%	大買/大賣/
2020/09/09	128	30.99	94	30.90	31.15	34	2,482	1.37%	大買/
2020/09/08	17	31.26	50	31.37	31.05	-33	2,492	-1.32%
2020/09/07	10	31.51	47	32.02	31.45	-37	2,518	-1.47%
2020/09/04	49	31.64	55	31.64	31.85	-6	2,559	-0.23%
2020/09/03	136	32.11	46	32.10	32.00	90	2,574	3.50%	大買/
2020/09/02	23	31.80	59	31.87	31.75	-36	2,589	-1.39%
2020/09/01	110	31.91	63	31.75	31.75	47	2,622	1.79%	大買/
2020/08/31	79	31.57	63	31.50	31.65	16	2,721	0.59%
2020/08/28	43	31.08	44	30.84	31.15	-1	2,806	-0.04%
2020/08/27	38	31.43	33	31.46	31.20	5	2,819	0.18%
2020/08/26	71	31.54	50	31.49	31.55	21	2,831	0.74%
2020/08/25	110	31.23	69	31.08	31.10	41	2,839	1.44%	大買/
2020/08/24	181	30.99	107	30.93	30.95	74	2,837	2.61%	大買/大賣/
2020/08/21	180	30.72	195	30.63	31.00	-15	2,849	-0.53%	大買/大賣/
2020/08/20	274	30.12	287	30.27	30.20	-13	2,835	-0.46%	大買/大賣/
2020/08/19	70	32.52	77	31.95	31.50	-7	2,783	-0.25%
2020/08/18	62	31.86	67	32.04	32.35	-5	2,771	-0.18%
2020/08/17	70	32.41	102	32.85	32.30	-32	2,785	-1.15%	大賣/
2020/08/14	49	31.53	26	31.71	31.85	23	2,735	0.84%
2020/08/13	104	32.07	120	32.17	31.60	-16	2,757	-0.58%	大買/大賣/
2020/08/12	46	31.35	45	31.54	31.80	1	2,750	0.04%
2020/08/11	57	31.52	90	31.64	31.65	-33	2,792	-1.18%
2020/08/10	90	31.74	87	31.59	31.65	3	2,805	0.11%
2020/08/07	28	31.98	51	31.79	31.55	-23	2,881	-0.80%
2020/08/06	36	32.58	83	32.59	32.25	-47	2,976	-1.58%
2020/08/05	168	32.81	37	32.58	32.35	131	2,985	4.39%	大買/鉅額交易
2020/08/04	24	32.22	35	32.04	31.90	-11	2,951	-0.37%
2020/08/03	107	32.36	94	32.66	31.75	13	3,005	0.43%	大買/
2020/07/31	115	31.66	127	31.55	32.05	-12	3,141	-0.38%	大買/大賣/
2020/07/30	60	30.25	37	30.34	30.55	23	3,125	0.74%
2020/07/29	92	29.96	94	29.86	29.90	-2	3,142	-0.06%
2020/07/28	134	30.26	117	30.37	29.55	17	3,169	0.54%	大買/大賣/
2020/07/27	58	30.60	73	30.85	30.70	-15	3,190	-0.47%
2020/07/24	156	31.18	214	31.55	31.00	-58	3,238	-1.79%	大買/大賣/
2020/07/23	110	32.27	71	32.25	32.90	39	3,215	1.21%	大買/
2020/07/22	62	31.97	35	32.01	32.05	27	3,209	0.84%
2020/07/21	62	31.74	51	32.00	31.75	11	3,251	0.34%
2020/07/20	45	31.01	53	31.17	31.40	-8	3,339	-0.24%
2020/07/17	33	31.16	21	31.04	31.25	12	3,353	0.36%
2020/07/16	9	31.12	25	31.09	30.95	-16	3,354	-0.48%
2020/07/15	52	31.05	47	31.36	30.90	5	3,371	0.15%
2020/07/14	29	31.37	87	31.63	31.20	-58	3,437	-1.69%
2020/07/13	83	31.68	19	31.30	31.95	64	3,465	1.85%
2020/07/10	79	31.14	81	31.17	31.30	-2	3,502	-0.06%
2020/07/09	76	31.93	80	32.09	31.70	-4	3,509	-0.11%
2020/07/08	117	32.90	172	32.97	32.70	-55	3,475	-1.58%	大買/大賣/
2020/07/07	216	33.63	318	33.62	33.30	-102	3,438	-2.97%	大買/大賣/鉅額交易
2020/07/06	167	32.30	51	32.18	32.20	116	3,247	3.57%	大買/鉅額交易
2020/07/03	60	31.93	123.5	31.75	31.90	-63.5	3,287	-1.93%	大賣/
2020/07/02	47	31.71	34	31.74	31.75	13	3,337	0.39%
2020/07/01	31	31.74	28	31.86	31.60	3	3,329	0.09%
2020/06/30	89	31.88	35	32.07	31.80	54	3,329	1.62%
2020/06/29	25	31.58	29	31.61	31.25	-4	3,279	-0.12%
2020/06/24	41	31.68	33	31.78	31.85	8	3,283	0.24%
2020/06/23	33	31.40	45	31.52	31.30	-12	3,303	-0.36%
2020/06/22	8	30.80	7	31.34	31.10	1	3,354	0.03%
2020/06/19	4	30.90	0	0.00	30.75	4	3,377	0.12%
2020/06/18	23	30.99	47	30.71	31.05	-24	3,388	-0.71%
2020/06/17	13	30.45	44	30.36	30.05	-31	3,362	-0.92%
2020/06/16	54	30.51	47	30.54	30.70	7	3,407	0.21%
2020/06/15	35.5	29.91	36	29.74	29.90	-0.5	3,462	-0.01%
2020/06/12	55	28.79	77	29.08	29.70	-22	3,499	-0.63%
2020/06/11	44	30.54	65	30.40	29.80	-21	3,551	-0.59%
2020/06/10	30	31.15	14	31.11	31.05	16	3,575	0.45%
2020/06/09	14	31.49	25	31.51	31.00	-11	3,675	-0.30%
2020/06/08	33	32.08	47	32.07	31.75	-14	3,732	-0.38%
2020/06/05	65	32.64	96	32.71	32.60	-31	3,822	-0.81%
2020/06/04	52	32.04	47	32.60	33.25	5	3,757	0.13%
2020/06/03	34	30.48	12	30.43	30.25	22	3,740	0.59%
2020/06/02	27	30.23	80	30.49	30.15	-53	3,749	-1.41%
2020/06/01	66	30.34	29	30.44	30.50	37	3,773	0.98%
2020/05/29	27	29.93	24	29.93	29.85	3	3,832	0.08%
2020/05/28	15	30.09	30	30.32	29.90	-15	3,955	-0.38%
2020/05/27	7	30.20	20	30.20	30.20	-13	3,990	-0.33%
2020/05/26	75	30.22	30	30.15	30.10	45	4,049	1.11%
2020/05/25	55	29.61	45	29.77	29.75	10	4,099	0.24%
2020/05/22	55	29.90	97	29.71	29.70	-42	4,144	-1.01%
2020/05/21	31	30.19	12	30.06	30.20	19	4,252	0.45%
2020/05/20	34.3	29.89	50	29.94	29.80	-15.7	4,306	-0.36%
2020/05/19	31	30.13	33	30.16	29.90	-2	4,304	-0.05%
2020/05/18	87	30.49	58	30.54	29.70	29	4,332	0.67%
2020/05/15	92.2	31.87	70	31.96	31.35	22.2	4,320	0.51%
2020/05/14	31	32.89	72	33.18	32.00	-41	4,311	-0.95%
2020/05/13	54	33.69	33	33.59	34.10	21	4,242	0.49%
2020/05/12	35	32.87	32	33.05	32.75	3	4,172	0.07%
2020/05/11	26	33.04	28	33.24	32.80	-2	4,192	-0.05%
2020/05/08	47	33.43	86	33.42	33.00	-39	4,171	-0.94%
2020/05/07	132	33.75	178	33.95	33.75	-46	4,128	-1.11%	大買/大賣/
2020/05/06	26	30.81	29	31.14	32.50	-3	3,973	-0.08%
2020/05/05	35	30.86	48	31.18	30.65	-13	3,981	-0.33%
2020/05/04	17	29.60	8	29.93	30.45	9	3,969	0.23%
2020/04/30	28	30.44	41	30.66	30.70	-13	4,002	-0.32%
2020/04/29	8	30.56	26	30.71	30.05	-18	4,048	-0.44%
2020/04/28	21	30.08	47	29.98	29.90	-26	4,118	-0.63%
2020/04/27	27	30.07	153	29.95	30.00	-126	4,102	-3.07%	大賣/鉅額交易
2020/04/24	65	29.53	227	29.57	29.90	-162	4,067	-3.98%	大賣/鉅額交易
2020/04/23	90	29.87	204	30.03	30.00	-114	4,024	-2.83%	大賣/鉅額交易
2020/04/22	53	27.56	66	27.74	28.30	-13	3,915	-0.33%
2020/04/21	76	27.54	68	27.74	27.60	8	3,900	0.21%
2020/04/20	51	28.18	44	28.20	28.10	7	3,893	0.18%
2020/04/17	66	28.81	503	28.51	28.20	-437	3,921	-11.14%	大賣/鉅額交易
2020/04/16	64	28.47	49	28.71	28.70	15	3,865	0.39%
2020/04/15	52	28.62	43	28.80	28.90	9	3,894	0.23%
2020/04/14	78	27.93	71	27.69	27.95	7	3,845	0.18%
2020/04/13	51	27.61	49	27.57	27.30	2	3,830	0.05%
2020/04/10	32	27.55	41	27.49	27.20	-9	3,817	-0.24%
2020/04/09	32	27.92	49	28.07	27.50	-17	3,836	-0.44%
2020/04/08	27	27.33	125	27.01	27.50	-98	3,787	-2.59%	大賣/
2020/04/07	105	26.79	61	26.27	27.35	44	3,708	1.19%	大買/
2020/04/06	59	24.42	59	24.53	24.90	0	3,624	0.00%
2020/04/01	43	24.03	211	24.19	24.35	-168	3,629	-4.63%	大賣/鉅額交易
2020/03/31	28	24.08	67	24.21	23.70	-39	3,622	-1.08%
2020/03/30	56	22.96	97	23.21	23.75	-41	3,630	-1.13%
2020/03/27	113	24.32	119	24.42	23.45	-6	3,644	-0.16%	大買/大賣/
2020/03/26	158	23.89	130	24.00	24.45	28	3,624	0.77%	大買/大賣/
2020/03/25	92	24.95	67	25.02	24.80	25	3,583	0.70%
2020/03/24	50	22.95	65	23.06	23.15	-15	3,566	-0.42%
2020/03/23	103	21.90	74	21.89	21.70	29	3,563	0.81%	大買/
2020/03/20	96	23.01	77	23.25	23.10	19	3,616	0.53%
2020/03/19	161	21.98	170	22.06	21.35	-9	3,569	-0.25%	大買/大賣/
2020/03/18	309	24.57	248	24.65	23.70	61	3,507	1.74%	大買/大賣/
2020/03/17	312	24.87	333	25.07	24.05	-21	3,465	-0.61%	大買/大賣/
2020/03/16	316.6	27.17	189	27.82	26.35	127.6	3,404	3.75%	大買/大賣/鉅額交易
2020/03/13	298	26.92	331	26.97	27.80	-33	3,360	-0.98%	大買/大賣/
2020/03/12	362	30.09	370	30.31	29.50	-8	3,248	-0.25%	大買/大賣/
2020/03/11	249	32.89	262	33.04	31.85	-13	3,194	-0.41%	大買/大賣/
2020/03/10	191	30.37	145	30.85	31.85	46	3,175	1.45%	大買/大賣/
2020/03/09	157	31.37	178	31.46	30.60	-21	3,159	-0.66%	大買/大賣/
2020/03/06	30	33.25	53	33.27	33.15	-23	3,114	-0.74%
2020/03/05	58	34.08	93	34.09	33.75	-35	3,170	-1.10%
2020/03/04	70	34.01	88	33.79	33.65	-18	3,160	-0.57%
2020/03/03	180	34.63	175	34.84	34.70	5	3,102	0.16%	大買/大賣/
2020/03/02	226	32.18	104	32.49	32.50	122	3,012	4.05%	大買/大賣/鉅額交易
2020/02/27	167	33.36	138	33.54	32.00	29	3,094	0.94%	大買/大賣/
2020/02/26	101	34.85	90	34.98	34.05	11	3,068	0.36%	大買/
2020/02/25	145	35.22	171	35.33	35.30	-26	3,005	-0.87%	大買/大賣/
2020/02/24	197	34.67	197	34.96	35.50	0	2,927	0.00%	大買/大賣/
2020/02/21	715	34.22	111	33.91	34.50	604	2,807	21.52%	大買/大賣/鉅額交易
2020/02/20	33	33.16	52.2	33.33	33.20	-19.2	2,754	-0.70%
2020/02/19	60	32.72	34	33.13	33.10	26	2,772	0.94%
2020/02/18	19	32.52	52	32.69	32.05	-33	2,769	-1.19%
2020/02/17	55	32.04	23	32.34	32.50	32	2,757	1.16%
2020/02/14	27	31.92	20	32.01	31.80	7	2,890	0.24%
2020/02/13	44	32.25	49	32.37	31.90	-5	3,069	-0.16%
2020/02/12	119	32.57	89	32.78	32.45	30	3,106	0.97%	大買/
2020/02/11	15	31.68	18	31.63	31.70	-3	3,098	-0.10%
2020/02/10	51	31.29	47	31.49	31.10	4	3,136	0.13%
2020/02/07	59	31.63	58	31.67	31.90	1	3,191	0.03%
2020/02/06	127	31.83	102	31.94	31.90	25	3,270	0.76%	大買/大賣/
2020/02/05	82	30.83	65	30.84	30.70	17	3,409	0.50%
2020/02/04	226	30.84	121	30.82	30.45	105	3,419	3.07%	大買/大賣/鉅額交易
2020/02/03	309	28.23	171	28.48	29.20	138	3,491	3.95%	大買/大賣/鉅額交易
2020/01/31	83	29.02	168	29.25	29.00	-85	3,792	-2.24%	大賣/
2020/01/30	1	32.05	11	32.00	31.95	-10	3,912	-0.26%
2020/01/20	6	35.55	32	35.51	35.50	-26	3,978	-0.65%
2020/01/17	1	35.35	2	35.40	35.40	-1	4,034	-0.02%
2020/01/16	2	35.00	23.8	35.06	35.00	-21.8	4,040	-0.54%
2020/01/15	10	35.50	2	35.30	35.30	8	4,061	0.20%
2020/01/14	2	35.45	29	35.63	35.40	-27	4,109	-0.66%
2020/01/13	13	35.18	54	35.64	35.90	-41	4,102	-1.00%
2020/01/10	5	34.91	22	34.73	34.50	-17	4,068	-0.42%
2020/01/09	92	34.37	12	34.77	35.25	80	4,079	1.96%
2020/01/08	82	33.85	60	33.71	33.05	22	4,160	0.53%
2020/01/07	19	34.35	148	34.71	34.35	-129	4,245	-3.04%	大賣/鉅額交易
2020/01/06	10	35.20	18	34.63	35.05	-8	4,341	-0.18%
2020/01/03	32	35.62	21.2	35.36	35.05	10.8	4,413	0.24%
2020/01/02	32	35.63	24	35.76	35.85	8	4,420	0.18%
2019/12/31	0	0.00	7	35.11	35.05	-7	4,472	-0.16%
2019/12/30	10	35.33	21	35.63	35.10	-11	4,557	-0.24%
2019/12/27	46	35.71	1	35.50	35.40	45	4,719	0.95%
2019/12/26	24	35.61	2	35.58	35.60	22	4,775	0.46%
2019/12/25	38	35.18	12	35.28	35.45	26	4,891	0.53%
2019/12/24	19	35.02	0	0.00	34.70	19	4,924	0.39%
2019/12/23	9	35.42	31	35.52	35.20	-22	4,976	-0.44%
2019/12/20	1	35.90	14	36.09	35.90	-13	5,115	-0.25%
2019/12/19	10	36.20	45	36.28	36.20	-35	5,398	-0.65%
2019/12/18	8	36.76	1	36.55	36.80	7	5,591	0.13%
2019/12/17	5	37.22	16	37.78	37.45	-11	5,645	-0.19%
2019/12/16	5	36.31	3	36.72	36.95	2	5,677	0.04%
2019/12/13	4	36.38	15	36.67	36.10	-11	5,838	-0.19%
2019/12/12	1	36.75	0	0.00	36.75	1	5,947	0.02%
2019/12/11	22	37.46	9	37.22	37.10	13	6,204	0.21%
2019/12/10	13	36.94	8	37.28	36.75	5	6,386	0.08%
2019/12/09	3	37.55	7	37.70	37.55	-4	6,564	-0.06%
2019/12/06	2	37.85	26	37.89	37.85	-24	6,966	-0.34%
2019/12/05	8	38.46	30	37.96	38.30	-22	7,574	-0.29%
2019/12/04	6	37.80	11	37.96	37.20	-5	7,826	-0.06%
2019/12/03	1.1	36.75	15	36.96	36.80	-13.9	7,856	-0.18%
2019/12/02	42	36.63	6	37.23	37.40	36	7,926	0.45%
2019/11/29	20	36.92	0	0.00	36.40	20	7,897	0.25%
2019/11/28	8	36.67	5	37.30	36.50	3	7,926	0.04%
2019/11/27	3	37.08	22	37.45	37.25	-19	8,128	-0.23%
2019/11/26	51	37.35	28	37.31	37.40	23	8,147	0.28%
2019/11/25	20	35.60	15	35.99	35.40	5	8,077	0.06%
2019/11/21	1	36.50	59	36.41	36.25	-58	8,214	-0.71%
2019/11/20	63	36.88	4	36.30	36.60	59	8,297	0.71%
2019/11/19	21	36.55	24	36.47	36.40	-3	8,450	-0.04%
2019/11/18	34.1	36.95	9	36.78	36.80	25.1	8,600	0.29%
2019/11/15	0	0.00	1	36.25	36.70	-1	8,821	-0.01%
2019/11/14	2	36.45	0	0.00	36.45	2	8,860	0.02%
2019/11/13	126.8	37.86	212	37.15	36.80	-85.2	9,065	-0.94%	大買/大賣/
2019/11/12	215	35.67	151	34.87	37.55	64	9,032	0.71%	大買/大賣/
2019/11/11	1	35.75	90	35.92	35.90	-89	9,088	-0.98%
2019/11/08	11	36.99	13	37.47	37.30	-2	9,167	-0.02%
2019/11/07	21	37.11	0	0.00	37.15	21	9,234	0.23%
2019/11/06	13	37.28	49	37.31	37.65	-36	9,330	-0.39%
2019/11/05	102	37.75	179	38.20	37.75	-77	9,537	-0.81%	大買/大賣/
2019/11/04	132	37.30	40	37.43	37.00	92	9,807	0.94%	大買/
2019/11/01	124	39.42	4	39.43	39.50	120	9,823	1.22%	大買/鉅額交易
2019/10/31	85	39.90	47	39.81	39.00	38	9,916	0.38%
2019/10/30	45.7	39.55	50	39.71	40.00	-4.3	9,878	-0.04%
2019/10/29	38.6	44.78	161.2	44.80	42.30	-122.6	9,505	-1.29%	大賣/鉅額交易
2019/10/28	12	46.55	87	46.90	47.00	-75	9,285	-0.81%
2019/10/25	48	44.74	12.5	44.61	45.20	35.5	9,251	0.38%
2019/10/24	10	45.93	0	0.00	45.95	10	9,217	0.11%
2019/10/23	10	46.25	1	45.95	46.30	9	9,233	0.10%
2019/10/22	66	46.90	5	46.65	46.45	61	9,305	0.66%
2019/10/21	44.1	46.03	7	46.28	46.10	37.1	9,352	0.40%
2019/10/18	2	46.65	3	46.68	46.45	-1	9,372	-0.01%
2019/10/17	19	46.59	7	46.66	47.00	12	9,363	0.13%
2019/10/16	38	47.46	9	45.85	46.95	29	9,330	0.31%
2019/10/15	22	46.13	165	46.64	46.20	-143	9,178	-1.56%	大賣/鉅額交易
2019/10/14	77.1	46.16	6	45.07	46.45	71.1	9,056	0.79%
2019/10/09	53.1	43.24	23	42.38	42.25	30.1	8,947	0.34%
2019/10/08	107.2	47.29	11	46.66	45.55	96.2	8,873	1.08%	大買/
2019/10/07	22.2	46.87	234	47.19	46.80	-211.8	8,856	-2.39%	大賣/鉅額交易
2019/09/25	3	44.05	6	44.07	44.00	-3	8,806	-0.03%
2019/09/24	48	44.79	80	45.32	44.00	-32	8,839	-0.36%
2019/09/23	1	44.40	3	44.21	44.00	-2	8,727	-0.02%
2019/09/20	36	44.12	0	0.00	44.15	36	8,816	0.41%
2019/09/19	40	43.40	6	43.47	44.10	34	8,695	0.39%
2019/09/18	44	43.54	30	43.41	43.30	14	8,647	0.16%
2019/09/17	31	44.23	11	43.68	43.55	20	8,562	0.23%
2019/09/16	49	43.51	23	43.83	44.00	26	8,396	0.31%
2019/09/12	27	41.06	32	40.96	40.60	-5	8,089	-0.06%
2019/09/11	10	40.88	2	40.85	41.40	8	7,907	0.10%
2019/09/10	4	40.79	3	40.97	41.10	1	7,876	0.01%
2019/09/09	9	40.97	0	40.10	40.30	9	7,794	0.12%
2019/09/06	0	0.00	3	41.18	41.10	-3	7,618	-0.04%
2019/09/05	52	40.92	27	41.04	40.70	25	7,491	0.33%
2019/09/04	11.1	40.64	21	40.56	40.10	-9.9	7,222	-0.14%
2019/09/03	4	40.20	33	40.14	40.70	-29	7,030	-0.41%
2019/09/02	29	38.99	103	39.54	40.70	-74	6,847	-1.08%	大賣/
2019/08/30	160	38.93	152	38.67	39.25	8	6,462	0.12%	大買/大賣/
2019/08/29	97	33.85	144.6	34.68	36.45	-47.6	5,841	-0.81%	大賣/
2019/08/28	3	33.43	11	33.52	33.15	-8	5,524	-0.14%
2019/08/27	15	33.05	30.6	33.68	33.55	-15.6	5,464	-0.28%
2019/08/26	10	32.55	7	32.29	32.50	3	5,411	0.06%
2019/08/23	27	33.05	8	33.01	32.95	19	5,373	0.35%
2019/08/22	181	34.49	103	34.80	33.10	78	5,319	1.47%	大買/大賣/
2019/08/21	44	33.25	0	0.00	33.40	44	5,104	0.86%
2019/08/20	63	33.07	21	33.00	33.30	42	5,062	0.83%
2019/08/19	18	33.15	10	33.45	33.45	8	5,016	0.16%
2019/08/16	24	32.67	15	33.12	32.40	9	4,981	0.18%
2019/08/15	50	32.22	0	0.00	32.50	50	4,922	1.02%
2019/08/14	25	33.04	61	33.92	32.80	-36	4,879	-0.74%
2019/08/13	6	32.68	26	33.55	32.50	-20	4,775	-0.42%
2019/08/12	58	33.47	75	33.31	33.45	-17	4,650	-0.37%
2019/08/08	25	31.08	56.9	31.00	31.00	-31.9	4,424	-0.72%
2019/08/07	55	32.06	21	31.41	30.80	34	4,425	0.77%
2019/08/06	16	30.62	54.3	31.01	31.35	-38.3	4,243	-0.90%
2019/08/05	40	31.41	28.3	31.35	31.30	11.8	4,163	0.28%
2019/08/02	137	30.07	6	29.77	30.00	131	3,989	3.28%	大買/鉅額交易
2019/08/01	48.2	30.90	1	30.95	31.25	47.2	3,864	1.22%
2019/07/31	66	30.91	165	30.80	31.35	-99	3,794	-2.61%	大賣/
2019/07/30	228	30.84	291	30.62	31.00	-63	3,670	-1.72%	大買/大賣/
2019/07/29	180	29.04	79	29.05	30.30	101	3,460	2.92%	大買/鉅額交易
2019/07/26	81	27.30	61	27.74	28.15	20	3,180	0.63%
2019/07/25	34	26.67	36.7	27.08	26.80	-2.7	2,987	-0.09%
2019/07/24	0	0.00	58	25.35	25.65	-58	2,905	-2.00%
2019/07/23	1	24.55	5	24.99	24.95	-4	2,877	-0.14%
2019/07/22	34	24.67	30	24.91	24.40	4	2,878	0.14%
2019/07/19	67	25.51	36	25.12	24.95	31	2,896	1.07%
2019/07/18	16	25.12	9	25.13	25.00	7	2,906	0.24%
2019/07/17	22	25.05	37	25.03	25.00	-15	2,951	-0.51%
2019/07/16	41	25.52	10	25.66	25.20	31	3,004	1.03%
2019/07/15	36	25.01	3	24.68	25.20	33	3,051	1.08%
2019/07/12	3	23.87	24	23.74	23.80	-21	3,390	-0.62%
2019/07/11	3	23.23	0	0.00	23.20	3	3,458	0.09%
2019/07/10	21	23.20	4	23.19	23.20	17	3,534	0.48%
2019/07/09	11	23.24	0	0.00	23.15	11	3,775	0.29%
2019/07/08	1	23.40	11	23.29	23.30	-10	3,795	-0.26%
2019/07/05	21	23.17	4	23.19	23.30	17	3,807	0.45%
2019/07/04	13	23.22	7.8	23.24	23.05	5.2	3,805	0.14%
2019/07/03	9	23.99	5	24.07	24.15	4	3,797	0.11%
2019/07/02	26	24.43	4	24.43	24.40	22	3,798	0.58%
2019/07/01	29	24.52	101	24.53	24.35	-72	3,787	-1.90%	大賣/
2019/06/28	5	23.67	75	23.85	23.65	-70	3,699	-1.89%
2019/06/27	42	24.14	20	23.79	24.35	22	3,683	0.60%
2019/06/26	79	22.52	0	0.00	22.40	79	3,524	2.24%
2019/06/25	39	22.39	16	22.28	22.30	23	3,547	0.65%
2019/06/24	19	22.34	0	0.00	22.30	19	3,551	0.54%
2019/06/21	8	22.35	56	22.47	22.30	-48	3,604	-1.33%
2019/06/20	18	22.48	0	0.00	22.60	18	3,685	0.49%
2019/06/19	58	22.43	23	21.96	22.55	35	3,923	0.89%
2019/06/18	10	21.82	0	0.00	21.50	10	4,188	0.24%
2019/06/17	24	21.98	35	21.81	22.20	-11	4,251	-0.26%
2019/06/14	1	21.40	1	21.55	21.55	0	4,372	0.00%
2019/06/13	0	0.00	33	21.60	21.60	-33	4,656	-0.71%
2019/06/12	6	21.79	0	0.00	21.75	6	4,970	0.12%
2019/06/11	5	21.80	14	21.90	21.80	-9	5,028	-0.18%
2019/06/10	41	21.90	4	21.93	21.95	37	5,100	0.73%
2019/06/06	33	21.41	36	21.42	21.50	-3	5,130	-0.06%
2019/06/05	5	21.51	0	0.00	21.35	5	5,104	0.10%
2019/06/04	7	21.20	15	21.14	21.20	-8	5,087	-0.16%
2019/06/03	0	0.00	5	20.68	20.65	-5	5,077	-0.10%
2019/05/31	5	21.30	44	21.20	21.20	-39	5,194	-0.75%
2019/05/30	1	20.85	65	20.57	20.90	-64	5,433	-1.18%
2019/05/29	0	0.00	89	20.42	20.55	-89	5,497	-1.62%
2019/05/28	56	20.42	15	20.42	20.50	41	5,502	0.75%
2019/05/27	9	20.40	67	20.46	20.35	-58	5,522	-1.05%
2019/05/24	61	20.63	25	20.55	20.50	36	5,567	0.65%
2019/05/23	66	20.14	48	20.24	20.30	18	5,580	0.32%
2019/05/22	8	21.34	89	21.47	21.00	-81	5,720	-1.42%
2019/05/21	82	21.18	615	21.36	21.50	-533	5,922	-9.00%	大賣/鉅額交易
2019/05/20	28	22.33	43	22.08	21.90	-15	6,055	-0.25%
2019/05/17	18	21.82	0	0.00	21.80	18	6,067	0.30%
2019/05/16	6	22.79	30	23.21	22.40	-24	6,045	-0.40%
2019/05/15	40	23.78	481	23.47	23.90	-441	6,036	-7.31%	大賣/鉅額交易
2019/05/14	88	22.68	94	23.05	23.50	-6	5,956	-0.10%
2019/05/13	238	22.46	29	22.30	22.25	209	5,913	3.53%	大買/鉅額交易
2019/05/10	2	23.23	136	23.92	23.40	-134	5,869	-2.28%	大賣/鉅額交易
2019/05/09	49	24.50	105	24.05	24.00	-56	5,793	-0.97%	大賣/
2019/05/08	202	23.92	29	23.91	24.30	173	5,762	3.00%	大買/鉅額交易
2019/05/07	2	24.65	5	24.35	24.25	-3	5,727	-0.05%
2019/05/06	22	24.48	293	24.64	24.05	-271	5,710	-4.75%	大賣/鉅額交易
2019/05/03	94	25.88	170	25.50	25.35	-76	5,630	-1.35%	大賣/
2019/05/02	28	25.42	12	25.41	25.65	16	5,524	0.29%
2019/04/30	205	24.94	11	24.73	25.55	194	5,497	3.53%	大買/鉅額交易
2019/04/29	18	25.29	195	25.24	25.20	-177	5,437	-3.26%	大賣/鉅額交易
2019/04/26	33	25.29	21	25.29	25.60	12	5,366	0.22%
2019/04/25	168	25.08	13	25.25	25.60	155	5,359	2.89%	大買/鉅額交易
2019/04/24	75	25.53	26	25.35	25.25	49	5,407	0.91%
2019/04/23	7	25.52	37	25.45	25.45	-30	5,379	-0.56%
2019/04/22	105	25.80	92	25.58	25.70	13	5,300	0.25%	大買/
2019/04/19	240	25.31	101	25.33	25.20	139	5,210	2.67%	大買/大賣/鉅額交易
2019/04/18	255	25.58	59	25.44	25.00	196	5,058	3.87%	大買/鉅額交易
2019/04/17	80	23.24	93	23.42	23.60	-13	4,613	-0.28%
2019/04/16	49	22.76	24	22.56	22.85	25	4,492	0.56%
2019/04/15	109	22.42	111	22.31	22.70	-2	4,406	-0.05%	大買/大賣/
2019/04/12	11	20.93	46	21.06	21.30	-35	4,159	-0.84%
2019/04/11	19.2	21.11	14	21.15	20.90	5.2	4,132	0.12%
2019/04/10	6	21.27	1	21.30	21.10	5	4,113	0.12%
2019/04/09	1	21.25	11	21.09	21.20	-10	4,091	-0.24%
2019/04/08	5	21.36	31	21.38	21.25	-26	4,071	-0.64%
2019/04/03	6	21.32	5	21.35	21.30	1	4,030	0.02%
2019/04/02	16	21.33	25	21.24	21.20	-9	4,003	-0.22%
2019/04/01	140	20.92	3	21.18	21.10	137	3,961	3.46%	大買/鉅額交易
2019/03/29	19	20.54	0	0.00	20.55	19	3,903	0.49%
2019/03/28	19	20.53	1	20.35	20.30	18	3,886	0.46%
2019/03/27	21	20.92	3	20.95	20.95	18	3,848	0.47%
2019/03/26	43	21.15	13	21.15	20.85	30	3,827	0.78%
2019/03/25	3	21.07	0	0.00	21.10	3	3,769	0.08%
2019/03/22	24	22.16	18	22.00	21.95	6	3,667	0.16%
2019/03/21	68	21.54	5	22.10	22.10	63	3,413	1.85%
2019/03/20	17	21.39	19	21.24	21.30	-2	3,093	-0.06%
2019/03/19	51	21.11	59	21.09	21.15	-8	2,976	-0.27%
2019/03/18	83	20.96	61	21.06	21.30	22	2,825	0.78%
2019/03/15	89	20.23	9	20.16	20.60	80	2,537	3.15%
2019/03/14	29	19.73	0	0.00	19.75	29	2,226	1.30%
2019/03/13	16	20.06	9	19.99	19.65	7	2,173	0.32%
2019/03/12	4	20.01	38	20.14	20.20	-34	2,090	-1.63%
2019/03/11	29	19.31	12	19.30	19.40	17	2,051	0.83%
2019/03/08	12	19.25	3	19.22	19.30	9	2,057	0.44%
2019/03/07	18	19.94	49	19.59	19.60	-31	2,049	-1.51%
2019/03/06	37	19.98	100	20.08	20.10	-63	2,021	-3.12%
2019/03/05	313	20.02	32	20.16	19.90	281	1,891	14.86%	大買/鉅額交易
2019/03/04	40	19.74	6	19.63	19.90	34	1,601	2.12%
2019/02/27	4	18.83	0	0.00	18.75	4	1,521	0.26%
2019/02/26	3	19.10	6	18.96	18.80	-3	1,503	-0.20%
2019/02/25	23	19.19	30	18.85	19.15	-7	1,476	-0.47%
2019/02/22	17	18.75	8	18.76	18.80	9	1,418	0.63%
2019/02/21	5	19.43	150	19.32	19.10	-145	1,384	-10.47%	大賣/鉅額交易
2019/02/20	48	18.67	120	19.27	19.30	-72	1,183	-6.08%	大賣/
2019/02/19	15	18.27	5	18.11	18.15	10	966	1.03%
2019/02/18	57	17.52	10	17.54	17.60	47	785	5.99%
2019/02/15	2	17.15	54	16.72	16.65	-52	695	-7.47%
2019/02/14	14	17.08	0	0.00	17.20	14	674	2.08%
2019/02/13	22	16.73	0	0.00	16.75	22	634	3.47%
2019/02/12	16	16.59	0	0.00	16.75	16	624	2.56%
2019/02/11	18	16.31	0	0.00	16.50	18	616	2.92%
2019/01/30	3	16.20	0	0.00	16.15	3	625	0.48%
2019/01/29	2	16.20	16	16.25	16.20	-14	625	-2.24%
2019/01/28	37	16.33	1	16.40	16.35	36	648	5.55%
2019/01/25	2	16.23	1	16.15	16.15	1	661	0.15%
2019/01/24	24	16.09	0	0.00	16.05	24	674	3.56%
2019/01/23	18	16.10	0	0.00	16.10	18	678	2.65%
2019/01/21	5	16.45	20	16.45	16.40	-15	677	-2.21%
2019/01/18	0	0.00	5	16.35	16.30	-5	676	-0.74%
2019/01/17	1	16.25	41	16.24	16.25	-40	673	-5.94%
2019/01/16	21	16.50	67	16.75	16.70	-46	652	-7.05%
2019/01/15	20	16.10	1	15.80	16.10	19	559	3.40%
2019/01/14	6	14.51	0	0.00	14.65	6	564	1.06%
2019/01/10	4	14.50	2	14.45	14.40	2	674	0.30%
2019/01/09	16	14.58	9	14.51	14.55	7	682	1.03%
2019/01/08	6	14.46	0	0.00	14.45	6	684	0.88%
2019/01/07	15	14.37	0	0.00	14.35	15	687	2.18%
2019/01/04	6	14.21	0	0.00	14.20	6	701	0.85%
2018/12/28	4	14.41	0	0.00	14.40	4	756	0.53%
2018/12/27	0	0.00	14.3	14.48	14.40	-14.3	778	-1.83%
2018/12/26	0	0.00	8.5	14.30	14.40	-8.5	782	-1.09%
2018/12/25	7	14.31	0	0.00	14.35	7	788	0.89%
2018/12/24	1	14.55	5	14.54	14.60	-4	790	-0.51%
2018/12/21	4	14.53	0	0.00	14.50	4	801	0.50%
2018/12/20	5	14.75	0	0.00	14.55	5	806	0.62%
2018/12/18	7	15.05	42	15.02	15.00	-35	809	-4.32%
2018/12/14	20	15.33	15	15.34	15.30	5	840	0.59%
2018/12/13	19	15.51	14	15.53	15.45	5	924	0.54%
2018/12/12	37	15.44	1	15.45	15.40	36	973	3.70%
2018/12/11	4	15.29	0	0.00	15.25	4	1,118	0.36%
2018/12/10	7	15.45	0	0.00	15.25	7	1,140	0.61%
2018/12/06	5	15.24	78	15.26	15.05	-73	1,184	-6.16%
2018/12/05	2	15.58	4	15.60	15.65	-2	1,197	-0.17%
2018/12/04	2	15.93	4	15.93	16.00	-2	1,225	-0.16%
2018/12/03	24	15.73	1	15.80	15.75	23	1,234	1.86%
2018/11/30	10	15.48	0	0.00	15.40	10	1,260	0.79%
2018/11/29	1	15.70	1	15.90	15.60	0	1,388	0.00%
2018/11/28	35	15.53	0	0.00	15.60	35	1,412	2.48%
2018/11/27	9	15.32	0	0.00	15.45	9	1,443	0.62%
2018/11/26	23	15.35	11	15.29	15.30	12	1,509	0.80%
2018/11/23	3.6	15.38	4	15.25	15.15	-0.4	1,586	-0.03%
2018/11/22	9	15.49	1	15.40	15.35	8	1,778	0.45%
2018/11/21	2	15.55	0	0.00	15.50	2	1,887	0.11%
2018/11/20	4	15.55	3	15.80	15.45	1	2,096	0.05%
2018/11/19	1	15.80	1	15.80	15.70	0	2,741	0.00%
2018/11/16	1	15.55	4	15.61	15.65	-3	3,251	-0.09%
2018/11/15	3	15.33	4	15.10	15.50	-1	3,335	-0.03%
2018/11/14	12	15.10	3	15.10	15.05	9	3,330	0.27%
2018/11/13	18	14.89	0	0.00	15.00	18	3,335	0.54%
2018/11/12	4	15.14	0	0.00	15.05	4	3,341	0.12%
2018/11/09	0	0.00	4	15.11	15.10	-4	3,352	-0.12%
2018/11/08	1	15.40	3	15.32	15.15	-2	3,358	-0.06%
2018/11/06	3	15.17	0	0.00	15.00	3	3,343	0.09%
2018/11/05	7	15.20	1	15.25	15.20	6	3,340	0.18%
2018/11/02	3	15.50	14	15.31	15.15	-11	3,314	-0.33%
2018/11/01	6	14.80	1	14.80	15.35	5	3,295	0.15%
2018/10/31	0	0.00	3	14.48	14.50	-3	3,274	-0.09%
2018/10/29	0	0.00	1	14.35	14.35	-1	3,259	-0.03%
2018/10/26	10	14.75	2	14.45	14.35	8	3,257	0.25%
2018/10/25	0	0.00	4	14.70	14.50	-4	3,248	-0.12%
2018/10/24	2	15.53	2	15.58	15.45	0	3,240	0.00%
2018/10/23	0	0.00	1	15.70	15.50	-1	3,234	-0.03%
2018/10/22	0	0.00	1	15.80	15.70	-1	3,218	-0.03%
2018/10/18	5	14.69	18	15.29	15.50	-13	3,104	-0.42%
2018/10/17	0	0.00	13	14.81	14.65	-13	3,060	-0.42%
2018/10/16	0	0.00	11	14.56	14.55	-11	3,049	-0.36%
2018/10/15	1	14.35	4	14.48	14.35	-3	3,044	-0.10%
2018/10/12	1	14.15	38	13.79	14.25	-37	3,043	-1.22%
2018/10/11	0	0.00	2	14.40	14.15	-2	3,027	-0.07%
2018/10/09	0	0.00	1	15.80	15.70	-1	2,986	-0.03%
2018/10/08	10	15.80	32	15.69	15.60	-22	2,981	-0.74%
2018/10/05	7	16.54	0	0.00	15.80	7	2,972	0.24%
2018/10/04	1	16.70	3	16.60	16.60	-2	2,951	-0.07%
2018/10/03	3	16.80	0	0.00	16.65	3	2,942	0.10%
2018/10/02	17	16.81	0	0.00	16.85	17	2,936	0.58%
2018/10/01	24	16.85	0	0.00	16.80	24	2,934	0.82%
2018/09/27	2	16.95	3	17.05	16.90	-1	2,928	-0.03%
2018/09/26	1	16.80	0	0.00	16.90	1	2,924	0.03%
2018/09/21	0	0.00	1	16.85	16.85	-1	2,914	-0.03%
2018/09/19	30	17.45	40	17.55	17.35	-10	2,881	-0.35%
2018/09/18	0	0.00	5	17.26	17.25	-5	2,798	-0.18%
2018/09/17	335	17.22	0	0.00	17.20	335	2,749	12.19%	大買/鉅額交易
2018/09/14	0	0.00	7	15.97	16.15	-7	2,603	-0.27%
2018/09/13	0	0.00	2	15.85	15.85	-2	2,582	-0.08%
2018/09/11	0	0.00	1	16.60	16.30	-1	2,543	-0.04%
2018/09/07	0	0.00	15	17.55	17.50	-15	2,518	-0.60%
2018/09/05	19	18.59	3	18.35	18.15	16	2,456	0.65%
2018/09/04	0	0.00	23	18.59	18.45	-23	2,324	-0.99%
2018/08/31	1	18.65	45	18.64	18.65	-44	2,280	-1.93%
2018/08/30	16	18.93	1	19.10	18.55	15	2,215	0.68%
2018/08/29	1	19.45	0	0.00	18.90	1	2,144	0.05%
2018/08/28	17	19.01	1	18.90	18.90	16	1,987	0.80%
2018/08/27	85	19.29	42.2	19.22	19.30	42.8	1,892	2.26%
2018/08/24	66	19.50	304	19.25	19.60	-238	1,682	-14.15%	大賣/鉅額交易
2018/08/23	299	18.72	170	17.97	18.80	129	1,036	12.44%	大買/大賣/鉅額交易
2018/08/22	37	16.98	13	16.28	17.10	24	512	4.68%
2018/08/21	0	0.00	6	15.55	15.55	-6	415	-1.44%
2018/08/20	0	0.00	1	15.15	15.25	-1	412	-0.24%
2018/08/16	0	0.00	3	14.95	15.00	-3	394	-0.76%
2018/08/06	0	0.00	0.7	15.60	15.65	-0.7	406	-0.17%
2018/07/27	1	15.75	0	0.00	15.85	1	431	0.23%
2018/07/25	1	15.70	0	0.00	15.80	1	432	0.23%
2018/07/18	15	16.16	0	0.00	16.20	15	447	3.35%
2018/07/17	1	15.70	2	15.80	15.75	-1	445	-0.22%
2018/07/13	6	15.69	0	0.00	15.85	6	447	1.34%
2018/07/11	3	15.62	0	0.00	15.50	3	450	0.67%
2018/07/10	4	15.63	0	0.00	15.70	4	453	0.88%
2018/07/09	2	15.45	0	0.00	15.50	2	454	0.44%
2018/07/06	2	15.60	0	0.00	15.40	2	454	0.44%
2018/07/04	2	15.70	0	0.00	15.55	2	456	0.44%
2018/06/28	0	0.00	27	16.10	16.05	-27	454	-5.94%
2018/06/25	0	0.00	2	16.90	16.60	-2	452	-0.44%
2018/06/20	4	16.78	1	16.90	16.70	3	443	0.68%
2018/06/15	0	0.00	1	17.30	17.20	-1	434	-0.23%
2018/06/14	0	0.00	3	16.80	16.80	-3	407	-0.74%
2018/06/13	0	0.00	1	16.85	16.80	-1	403	-0.25%
2018/06/12	0	0.00	2	16.95	16.75	-2	401	-0.50%
2018/06/11	3	17.03	0	0.00	17.05	3	396	0.76%
2018/06/06	0	0.00	2	16.78	16.80	-2	390	-0.51%
2018/06/05	10	16.70	0	0.00	16.70	10	391	2.55%
2018/05/29	2	16.13	0	0.00	16.10	2	368	0.54%
2018/05/28	0	0.00	3	15.90	16.05	-3	383	-0.78%
2018/05/24	5	15.96	0	0.00	16.20	5	384	1.30%
2018/05/17	0	0.00	9	15.98	15.90	-9	423	-2.13%
2018/05/10	0	0.00	65.5	15.50	16.35	-65.5	420	-15.57%
2018/05/09	0	0.00	62	15.46	15.50	-62	408	-15.17%
2018/04/27	1	15.35	0	0.00	15.45	1	442	0.23%
2018/04/26	0	0.00	1	15.90	15.60	-1	446	-0.22%
2018/04/25	0	0.00	4	15.73	15.80	-4	452	-0.88%
2018/04/19	0	0.00	3	16.45	16.45	-3	454	-0.66%
2018/04/10	2	16.70	0	0.00	16.60	2	513	0.39%
2018/04/09	2	16.85	0	0.00	16.65	2	515	0.39%
2018/04/03	0.2	16.75	0	0.00	16.85	0.2	514	0.03%
2018/03/29	6	17.03	0	0.00	17.00	6	526	1.14%
2018/03/27	1	17.00	0	0.00	17.10	1	532	0.19%
2018/03/21	1	17.50	0	0.00	17.55	1	536	0.19%
2018/03/20	1	17.70	0	0.00	17.50	1	540	0.18%
2018/03/16	1	17.85	0	0.00	17.85	1	544	0.18%
2018/03/15	2	17.83	0	0.00	17.80	2	545	0.37%
2018/03/14	2	18.10	0	0.00	17.75	2	552	0.36%
2018/03/13	1	17.85	0	0.00	17.90	1	552	0.18%
2018/03/12	1	17.85	2	17.75	17.75	-1	563	-0.18%
2018/03/09	4	17.85	0	0.00	17.85	4	593	0.67%
2018/03/08	1	17.50	1	17.90	18.30	0	672	0.00%
2018/03/06	5	17.77	0	0.00	17.50	5	662	0.75%
2018/03/05	3	17.98	0	0.00	17.65	3	663	0.45%
2018/03/01	0	0.00	1	18.00	18.20	-1	682	-0.15%
2018/02/27	1	17.85	0	0.00	17.80	1	701	0.14%
2018/02/23	1	18.25	0	0.00	17.95	1	876	0.11%
2018/02/22	2	17.40	1	18.05	18.00	1	875	0.11%
2018/02/21	0	0.00	3	17.13	17.25	-3	865	-0.35%
2018/02/09	0	16.95	0	0.00	17.10	0	870	0.00%
2018/02/08	0	17.05	0	0.00	17.20	0	880	0.00%
2018/02/06	8	17.11	0	0.00	16.50	8	872	0.92%
2018/02/05	0	18.10	0	0.00	18.05	0	857	0.00%
2018/02/02	5	18.50	0.1	18.45	18.45	4.9	856	0.57%
2018/02/01	0	0.00	1	18.75	18.60	-1	866	-0.12%
2018/01/31	0.1	18.50	0	0.00	18.55	0.1	867	0.01%
2018/01/24	0	0.00	9	18.90	18.90	-9	886	-1.02%
2018/01/23	4.3	18.87	6	19.00	18.80	-1.8	874	-0.20%
2018/01/19	1	18.90	0	0.00	19.00	1	877	0.11%
2018/01/17	32	19.01	0	0.00	18.95	32	883	3.62%
2018/01/15	0	0.00	7	19.11	19.05	-7	884	-0.79%
2018/01/12	0	19.00	0	0.00	19.15	0	896	0.00%
2018/01/05	0	0.00	1	19.15	19.15	-1	894	-0.11%
2018/01/04	4	18.95	0	0.00	18.95	4	895	0.45%
2018/01/03	2	18.98	0	0.00	19.00	2	900	0.22%
2018/01/02	1	18.95	0	0.00	18.90	1	931	0.11%