康舒 (6282)-富邦-陽明券商分點個股進出

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
40.40
漲跌
▼0.35
漲幅
-0.86%
成交量
16,834張
產業
上市電子零組件類股
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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	65.3	40.80	127.6	40.67	40.40	-62.3	10,615	-0.59%	大賣/
2024/04/17	56.1	40.51	186.1	40.22	40.75	-130	10,474	-1.24%	大賣/鉅額交易
2024/04/16	33.6	38.88	39	38.54	38.30	-5.4	10,305	-0.05%
2024/04/15	40.3	39.95	17.4	39.99	39.90	23	10,315	0.22%
2024/04/12	46.7	40.23	81.1	40.50	40.45	-34.3	10,271	-0.33%
2024/04/11	27.7	40.25	142.5	40.27	40.25	-114.8	10,156	-1.13%	大賣/鉅額交易
2024/04/10	8.1	39.18	15	39.30	39.20	-6.9	9,981	-0.07%
2024/04/09	9	38.76	27	38.95	39.00	-18	10,013	-0.18%
2024/04/08	28.1	38.44	3.1	38.52	38.50	25	10,015	0.25%
2024/04/03	23.3	38.89	23	38.85	38.85	0.3	10,019	0.00%
2024/04/02	29	39.05	16	38.98	39.10	13	10,097	0.13%
2024/04/01	4.3	39.31	93	39.40	39.40	-88.7	10,145	-0.87%
2024/03/29	19.1	38.80	17	38.87	38.75	2.1	10,193	0.02%
2024/03/28	38	38.95	61	39.03	38.90	-23	10,175	-0.23%
2024/03/27	65	39.15	6	39.20	39.00	59	10,146	0.58%
2024/03/26	54.1	39.50	17	39.74	39.15	37.1	10,103	0.37%
2024/03/25	44.1	39.89	22	40.14	39.90	22.1	10,099	0.22%
2024/03/22	23	40.30	29.3	40.36	40.20	-6.3	10,107	-0.06%
2024/03/21	4.4	40.23	40	40.23	40.30	-35.6	10,097	-0.35%
2024/03/20	10.1	39.80	5	39.93	39.65	5.1	10,091	0.05%
2024/03/19	8.1	39.99	84.3	39.99	39.80	-76.2	10,154	-0.75%
2024/03/18	8	39.38	5.4	39.58	39.65	2.6	10,366	0.03%
2024/03/15	20.1	39.12	11	39.50	39.80	9.1	10,478	0.09%
2024/03/14	32.5	39.22	16	39.17	39.20	16.5	10,726	0.15%
2024/03/13	136.4	39.37	22.2	39.09	39.05	114.3	10,774	1.06%	大買/鉅額交易
2024/03/12	6	40.37	14	40.41	40.30	-8	10,779	-0.07%
2024/03/11	17	39.70	1	40.00	40.00	16	10,904	0.15%
2024/03/08	47.1	39.84	16	39.79	39.85	31.1	11,025	0.28%
2024/03/07	100.7	40.38	9.3	40.29	40.00	91.4	11,118	0.82%
2024/03/06	34	41.29	11	41.30	41.10	23	11,233	0.20%
2024/03/05	8.9	41.55	5.3	41.94	41.60	3.6	11,387	0.03%
2024/03/04	45.1	42.11	16	42.18	41.80	29.1	11,485	0.25%
2024/03/01	58.1	42.35	62.7	42.36	42.25	-4.6	11,617	-0.04%
2024/02/29	54	41.82	262.1	41.59	42.60	-208.1	11,708	-1.78%	大賣/鉅額交易
2024/02/27	136.7	39.79	33	39.94	39.50	103.7	11,723	0.88%	大買/鉅額交易
2024/02/26	47.5	40.68	4	40.70	40.60	43.5	13,446	0.32%
2024/02/23	117.3	40.89	41	41.09	40.55	76.3	15,113	0.50%	大買/
2024/02/22	26.2	41.50	35.5	41.72	41.50	-9.4	15,239	-0.06%
2024/02/21	185.5	42.05	105	42.93	41.45	80.5	15,179	0.53%	大買/大賣/
2024/02/20	239.1	43.77	84.5	44.28	42.85	154.6	14,721	1.05%	大買/鉅額交易
2024/02/19	86	43.67	232	43.68	43.85	-146	14,197	-1.03%	大賣/鉅額交易
2024/02/16	70	43.32	116.5	43.54	43.55	-46.4	13,967	-0.33%	大賣/
2024/02/15	56.5	41.89	88	42.46	42.20	-31.5	13,696	-0.23%
2024/02/05	22	41.07	33.6	41.51	41.70	-11.6	13,589	-0.08%
2024/02/02	28.7	41.55	19.1	41.80	41.35	9.6	13,461	0.07%
2024/02/01	49.3	41.94	502	42.15	42.00	-452.7	13,292	-3.41%	大賣/鉅額交易
2024/01/31	14	41.03	59.2	41.11	40.80	-45.2	12,842	-0.35%
2024/01/30	36	41.18	69.1	40.98	40.50	-33.1	12,741	-0.26%
2024/01/29	17	40.01	188.7	40.55	40.65	-171.7	12,517	-1.37%	大賣/鉅額交易
2024/01/26	9.3	39.24	2	39.00	38.90	7.3	12,381	0.06%
2024/01/25	41.4	39.54	11	39.48	39.35	30.4	12,422	0.24%
2024/01/24	23.2	40.04	14	40.01	39.85	9.2	12,460	0.07%
2024/01/23	22.2	39.80	38.2	39.92	40.05	-15.9	12,528	-0.13%
2024/01/22	11.3	39.43	18	39.47	39.45	-6.7	12,543	-0.05%
2024/01/19	14	38.79	45	38.79	38.85	-31	12,579	-0.25%
2024/01/18	41.2	38.15	15	38.25	38.30	26.2	12,595	0.21%
2024/01/17	41.5	38.27	1	37.90	37.90	40.5	12,633	0.32%
2024/01/16	17.4	38.82	7	38.86	38.85	10.4	12,610	0.08%
2024/01/15	14.2	39.14	31	39.37	39.35	-16.8	12,657	-0.13%
2024/01/12	23.1	39.25	6.3	39.20	38.95	16.8	12,760	0.13%
2024/01/11	17.1	39.45	33	39.83	39.45	-15.9	12,847	-0.12%
2024/01/10	18	38.58	56	38.59	38.75	-38	12,892	-0.29%
2024/01/09	78.4	38.98	29	38.90	38.90	49.4	12,968	0.38%
2024/01/08	6.6	39.86	6	39.98	39.90	0.6	13,101	0.00%
2024/01/05	9.1	39.80	3.2	40.24	39.65	5.9	13,182	0.04%
2024/01/04	20.2	39.93	9	39.98	39.75	11.2	13,377	0.08%
2024/01/03	32.6	40.17	12	40.27	40.10	20.6	13,467	0.15%
2024/01/02	6.1	41.06	1.4	41.06	40.85	4.7	13,473	0.03%
2023/12/29	9	41.27	3	41.22	41.10	6	13,509	0.04%
2023/12/28	51.1	41.39	20	41.48	41.25	31.1	13,529	0.23%
2023/12/27	26.9	41.28	7	41.06	40.90	19.9	13,590	0.15%
2023/12/26	1	41.10	23	41.05	41.30	-22	13,787	-0.16%
2023/12/25	14	40.56	11	40.78	40.50	3	13,817	0.02%
2023/12/22	11.7	40.54	7	40.60	40.45	4.7	13,842	0.03%
2023/12/21	8.3	40.57	52.3	40.55	40.55	-44	13,877	-0.32%
2023/12/20	75	40.54	13	40.75	40.90	62	13,918	0.45%
2023/12/19	16.4	39.75	27	39.95	40.00	-10.6	13,976	-0.08%
2023/12/18	34	40.24	8	40.09	40.05	26	14,091	0.18%
2023/12/15	13.4	40.69	13	40.74	40.50	0.4	14,169	0.00%
2023/12/14	39.8	40.59	26	40.62	40.55	13.8	14,320	0.10%
2023/12/13	262.5	40.42	67.3	40.24	40.05	195.2	14,340	1.36%	大買/鉅額交易
2023/12/12	100.7	41.72	35	41.27	41.25	65.7	14,203	0.46%
2023/12/11	78	42.47	55.3	42.79	42.00	22.7	14,209	0.16%
2023/12/08	31	41.93	46.1	41.81	41.75	-15.1	14,044	-0.11%
2023/12/07	28	42.25	47	42.09	41.80	-19	14,679	-0.13%
2023/12/06	73	41.70	42	42.41	41.50	31	14,734	0.21%
2023/12/05	33.2	41.18	36.5	41.61	41.60	-3.3	14,713	-0.02%
2023/12/04	80.5	41.65	19	41.77	41.25	61.5	14,650	0.42%
2023/12/01	41	42.39	44.2	42.49	42.10	-3.1	14,631	-0.02%
2023/11/30	42	41.81	35.3	42.11	41.90	6.7	14,758	0.05%
2023/11/29	58.8	41.84	26.5	41.67	41.65	32.3	14,853	0.22%
2023/11/28	78.4	41.96	54.4	42.02	41.80	24	15,043	0.16%
2023/11/27	58	42.86	36.3	42.73	42.30	21.7	14,918	0.15%
2023/11/24	109.1	43.56	96.4	43.62	43.70	12.7	14,718	0.09%	大買/
2023/11/23	336.1	44.72	203.8	44.67	43.75	132.3	14,331	0.92%	大買/大賣/鉅額交易
2023/11/22	230	42.95	459.4	43.47	44.10	-229.4	12,667	-1.81%	大買/大賣/鉅額交易
2023/11/21	71.5	40.21	113	40.24	40.70	-41.5	11,159	-0.37%	大賣/
2023/11/20	19.1	38.87	32	39.34	39.45	-12.9	11,274	-0.11%
2023/11/17	30	38.88	60.1	38.97	38.95	-30.1	11,838	-0.25%
2023/11/16	82	39.18	130.6	39.36	39.45	-48.6	12,003	-0.40%	大賣/
2023/11/15	76	38.22	108.2	38.40	38.35	-32.2	11,935	-0.27%	大賣/
2023/11/14	84.9	37.41	42	37.57	37.15	42.9	12,047	0.36%
2023/11/13	111.5	38.10	60	37.89	38.40	51.5	12,162	0.42%	大買/
2023/11/10	10.5	39.04	21	39.09	39.10	-10.5	12,194	-0.09%
2023/11/09	58	39.23	3	39.08	39.00	55	12,456	0.44%
2023/11/08	23	39.64	19	39.93	39.55	4	12,864	0.03%
2023/11/07	15	39.25	4	39.63	39.20	11	13,105	0.08%
2023/11/06	14	39.40	15	39.33	39.55	-1	14,180	-0.01%
2023/11/03	23	38.91	12	39.21	38.80	11	14,553	0.08%
2023/11/02	11.1	38.83	15.1	38.70	38.60	-4	14,975	-0.03%
2023/11/01	11.1	37.86	24.1	38.09	38.00	-13.1	15,472	-0.08%
2023/10/31	33.1	38.37	6	38.41	38.00	27.1	15,773	0.17%
2023/10/30	15	38.94	10	39.63	39.20	5	16,754	0.03%
2023/10/27	17	38.68	7	38.75	38.55	10	17,835	0.06%
2023/10/26	8.2	39.02	0	0.00	38.95	8.2	19,965	0.04%
2023/10/25	29.4	40.10	25	39.87	39.70	4.4	20,822	0.02%
2023/10/24	24.5	39.75	19	39.91	40.00	5.5	21,932	0.03%
2023/10/23	6.4	39.79	7	39.84	39.50	-0.6	22,787	0.00%
2023/10/20	16.8	39.00	32	39.03	39.40	-15.2	23,267	-0.07%
2023/10/19	56.3	39.65	7	39.45	39.70	49.3	23,658	0.21%
2023/10/18	41.8	40.09	34.4	40.04	39.95	7.4	24,055	0.03%
2023/10/17	34.2	40.91	6.3	41.54	40.70	27.9	24,732	0.11%
2023/10/16	36.6	41.54	27.5	41.53	41.45	9.1	25,612	0.04%
2023/10/13	23.4	43.06	19.4	43.05	42.80	4	27,961	0.01%
2023/10/12	32	43.61	35.1	43.82	43.45	-3.1	30,081	-0.01%
2023/10/11	34.3	42.84	17	43.24	42.35	17.3	30,210	0.06%
2023/10/06	19	43.82	5	44.08	43.70	14	30,670	0.05%
2023/10/05	12	44.41	8	44.40	44.30	4	31,388	0.01%
2023/10/04	10.1	43.59	9	43.73	43.85	1.1	31,815	0.00%
2023/10/03	12.1	44.49	13	44.84	44.20	-1	32,722	0.00%
2023/10/02	13.7	44.94	36	45.16	45.45	-22.3	33,628	-0.07%
2023/09/28	20	43.89	20.9	43.92	43.70	-0.9	34,336	0.00%
2023/09/27	8	43.01	2	43.10	43.10	6	35,761	0.02%
2023/09/26	6.1	43.48	3	43.35	43.20	3.1	37,794	0.01%
2023/09/25	9	43.56	5.5	43.63	43.45	3.5	38,974	0.01%
2023/09/22	22	42.72	16.5	42.91	43.50	5.5	39,302	0.01%
2023/09/21	32	42.62	44.3	42.43	42.60	-12.3	39,267	-0.03%
2023/09/20	12.6	43.36	16	43.64	43.15	-3.4	39,189	-0.01%
2023/09/19	90.1	43.90	9	43.84	43.40	81.1	39,311	0.21%
2023/09/18	28.1	44.98	26.5	45.03	44.65	1.6	39,690	0.00%
2023/09/15	34.1	46.02	23.5	45.84	45.75	10.6	40,063	0.03%
2023/09/14	42.4	45.54	24	45.59	45.70	18.4	40,128	0.05%
2023/09/13	21.4	45.02	24	45.08	45.05	-2.6	40,247	-0.01%
2023/09/12	97.3	46.61	43	46.56	45.40	54.3	40,652	0.13%
2023/09/11	43.3	44.94	37.1	44.39	44.85	6.3	40,603	0.02%
2023/09/08	47.3	46.09	12	46.32	45.80	35.3	40,753	0.09%
2023/09/07	14.3	47.08	5	47.10	47.00	9.3	40,959	0.02%
2023/09/06	43	47.43	27	47.46	47.35	16	41,183	0.04%
2023/09/05	65.1	47.12	41	47.19	47.20	24.1	41,306	0.06%
2023/09/04	64.3	45.52	20.7	45.39	45.90	43.6	41,445	0.11%
2023/09/01	38	47.27	22	46.83	46.35	16	41,770	0.04%
2023/08/31	24.5	46.12	29.1	46.27	46.45	-4.6	42,779	-0.01%
2023/08/30	8.3	46.84	4	46.70	46.45	4.3	44,062	0.01%
2023/08/29	10.2	46.45	8.2	46.30	46.55	2	45,482	0.00%
2023/08/28	40	46.23	43.2	46.30	46.35	-3.2	46,384	-0.01%
2023/08/25	15.1	47.15	20.3	47.19	46.85	-5.2	46,902	-0.01%
2023/08/24	66.8	47.80	98.1	47.74	47.10	-31.3	46,948	-0.07%
2023/08/23	190.3	48.64	95.6	48.71	47.85	94.7	47,201	0.20%	大買/
2023/08/22	61.1	49.85	27	50.15	49.90	34.1	46,884	0.07%
2023/08/21	8	50.52	12.6	50.49	50.40	-4.6	46,749	-0.01%
2023/08/18	72.2	51.18	19.5	51.24	50.20	52.7	47,029	0.11%
2023/08/17	39	51.31	52.1	51.68	51.90	-13.1	47,268	-0.03%
2023/08/16	34.1	50.33	50	50.68	50.60	-15.9	47,831	-0.03%
2023/08/15	21	50.72	57.5	50.55	50.80	-36.5	48,675	-0.07%
2023/08/14	63.3	49.58	83.4	49.99	49.10	-20.1	49,027	-0.04%
2023/08/11	55.2	51.10	32	51.13	50.90	23.2	48,792	0.05%
2023/08/10	167.4	51.75	77	51.61	50.90	90.4	48,516	0.19%	大買/
2023/08/09	116.3	53.47	63	53.03	52.90	53.3	47,486	0.11%	大買/
2023/08/08	90.5	54.24	196.2	54.41	54.30	-105.7	47,202	-0.22%	大賣/鉅額交易
2023/08/07	88	52.83	82.3	53.52	54.60	5.7	46,958	0.01%
2023/08/04	33.7	51.31	48.5	51.49	52.30	-14.8	46,645	-0.03%
2023/08/02	287.6	51.83	94	51.24	51.20	193.6	46,533	0.42%	大買/鉅額交易
2023/08/01	123.9	55.54	71.1	55.09	54.20	52.8	45,650	0.12%	大買/
2023/07/31	205.1	57.37	315.9	57.56	55.50	-110.8	44,794	-0.25%	大買/大賣/鉅額交易
2023/07/28	164.3	54.54	86.7	54.64	54.90	77.6	42,884	0.18%	大買/
2023/07/27	75.2	53.72	179	53.73	54.40	-103.8	42,240	-0.25%	大賣/鉅額交易
2023/07/26	72.2	51.44	172.3	51.42	51.80	-100.1	41,399	-0.24%	大賣/
2023/07/25	80.1	52.63	54	52.54	51.80	26.1	41,221	0.06%
2023/07/24	60.1	51.78	74.2	52.11	51.70	-14.1	41,224	-0.03%
2023/07/21	66.7	53.33	33.2	53.38	53.30	33.5	41,214	0.08%
2023/07/20	110	55.02	73.5	55.03	54.40	36.5	41,816	0.09%	大買/
2023/07/19	99.7	53.79	116.8	54.12	55.00	-17.1	41,858	-0.04%	大賣/
2023/07/18	331.9	55.97	200.7	55.66	52.70	131.1	42,707	0.31%	大買/大賣/鉅額交易
2023/07/17	189.5	54.64	280.2	55.15	56.10	-90.7	42,738	-0.21%	大買/大賣/
2023/07/14	55.2	51.17	98	51.05	51.20	-42.8	41,616	-0.10%
2023/07/13	154.2	51.28	129.1	50.68	50.00	25.1	41,722	0.06%	大買/大賣/
2023/07/12	96.4	52.10	114.2	52.13	51.80	-17.8	41,607	-0.04%	大賣/
2023/07/11	109.7	50.96	53	50.85	50.50	56.7	40,894	0.14%	大買/
2023/07/10	87.6	52.07	109.2	52.23	51.10	-21.6	40,558	-0.05%	大賣/
2023/07/07	113.2	53.03	114.3	52.91	53.10	-1.1	39,683	0.00%	大買/大賣/
2023/07/06	99.1	52.85	121	52.95	52.20	-21.9	38,769	-0.06%	大賣/
2023/07/05	174.6	54.15	224	54.41	53.60	-49.4	37,858	-0.13%	大買/大賣/
2023/07/04	256	51.18	218.3	51.25	50.90	37.7	36,367	0.10%	大買/大賣/
2023/07/03	105.3	49.17	190.6	49.15	48.90	-85.2	34,318	-0.25%	大買/大賣/
2023/06/30	46.1	45.18	60.8	45.74	46.45	-14.7	33,156	-0.04%
2023/06/29	18.5	44.40	26	44.31	44.10	-7.5	32,804	-0.02%
2023/06/28	25.5	44.68	12.3	44.62	44.30	13.2	32,764	0.04%
2023/06/27	37	44.70	35	44.49	44.50	2	32,815	0.01%
2023/06/26	117.3	46.43	63	46.09	45.55	54.2	32,644	0.17%	大買/
2023/06/21	64.7	48.39	87	48.12	48.80	-22.3	32,215	-0.07%
2023/06/20	20.1	47.04	68	47.07	46.90	-47.9	31,953	-0.15%
2023/06/19	76	46.92	3	46.95	46.65	73	31,896	0.23%
2023/06/16	56.6	48.29	120.1	48.49	47.70	-63.4	31,826	-0.20%	大賣/
2023/06/15	156	48.04	80	48.13	48.45	76	31,480	0.24%	大買/
2023/06/14	113.1	47.19	13	47.28	47.00	100.1	31,053	0.32%	大買/
2023/06/13	60.1	47.33	82	47.75	47.55	-21.9	30,911	-0.07%
2023/06/12	78.2	47.83	14	47.79	47.60	64.2	30,884	0.21%
2023/06/09	61.1	47.87	100	47.93	47.90	-38.9	30,833	-0.13%
2023/06/08	105.2	47.97	63.6	48.04	47.20	41.6	30,866	0.13%	大買/
2023/06/07	127.3	48.64	48.8	48.53	48.10	78.5	30,694	0.26%	大買/
2023/06/06	123.6	48.62	88.2	49.01	49.20	35.4	30,757	0.12%	大買/
2023/06/05	137	51.01	107.4	51.15	51.20	29.7	30,189	0.10%	大買/大賣/
2023/06/02	137.2	48.09	175.2	48.51	49.85	-38.1	29,311	-0.13%	大買/大賣/
2023/06/01	114	45.95	149.6	45.81	45.35	-35.6	28,629	-0.12%	大買/大賣/
2023/05/31	117.1	44.97	77.1	45.00	45.00	40	27,799	0.14%	大買/
2023/05/30	15.2	43.82	11	43.95	43.60	4.1	27,272	0.02%
2023/05/29	26.1	44.12	46.2	44.50	44.05	-20.1	27,500	-0.07%
2023/05/26	70	42.81	60	42.83	42.15	10	27,080	0.04%
2023/05/25	53	43.86	20	43.83	43.50	33	27,046	0.12%
2023/05/24	22	44.01	42.2	44.33	43.90	-20.2	27,509	-0.07%
2023/05/23	43	43.86	72	44.01	43.70	-29	28,127	-0.10%
2023/05/22	134.1	44.01	92.1	44.16	43.70	42	27,785	0.15%	大買/
2023/05/19	98	43.38	159.8	43.35	42.50	-61.8	26,995	-0.23%	大賣/
2023/05/18	40.7	41.74	81.2	41.73	42.20	-40.6	26,067	-0.16%
2023/05/17	60	40.06	50	39.97	39.95	10	25,602	0.04%
2023/05/16	5	39.25	16	39.31	39.25	-11	25,599	-0.04%
2023/05/15	18	38.86	8	39.20	38.95	10	25,739	0.04%
2023/05/12	34	39.33	6	39.33	39.55	28	26,196	0.11%
2023/05/11	12.1	39.14	38	39.03	38.80	-25.9	27,085	-0.10%
2023/05/10	49	40.28	59	40.31	40.10	-10	27,456	-0.04%
2023/05/09	42.1	41.65	14	40.99	40.85	28.1	28,203	0.10%
2023/05/08	13	42.09	94	42.25	42.55	-81	28,589	-0.28%
2023/05/05	54.3	41.75	42	41.71	41.70	12.3	28,955	0.04%
2023/05/04	30	42.09	21.5	42.00	42.25	8.5	29,544	0.03%
2023/05/03	42	42.38	22	42.19	42.10	20	30,042	0.07%
2023/05/02	24	43.22	61.5	43.04	43.20	-37.5	30,939	-0.12%
2023/04/28	127	43.23	50	43.41	42.30	77	31,074	0.25%	大買/
2023/04/27	63	43.26	61	43.39	43.45	2	30,334	0.01%
2023/04/26	40.2	42.15	51	42.17	42.75	-10.8	29,778	-0.04%
2023/04/25	128.8	43.61	69	43.10	43.00	59.8	29,262	0.20%	大買/
2023/04/24	85.3	44.59	59.6	44.72	45.50	25.7	28,135	0.09%
2023/04/21	134.5	44.47	183.5	44.04	43.60	-49	27,259	-0.18%	大買/大賣/
2023/04/20	236.1	44.81	203.7	44.72	44.10	32.4	25,445	0.13%	大買/大賣/
2023/04/19	61	42.39	232.8	42.63	43.60	-171.8	22,841	-0.75%	大賣/鉅額交易
2023/04/18	98	40.20	56.1	40.73	39.65	41.9	21,741	0.19%
2023/04/17	54	40.38	134.9	40.03	40.45	-80.9	21,293	-0.38%	大賣/
2023/04/14	16.8	38.33	12	38.47	38.20	4.8	20,859	0.02%
2023/04/13	38	38.92	13	38.85	38.70	25	20,818	0.12%
2023/04/12	8	39.39	68	39.58	39.55	-60	20,666	-0.29%
2023/04/11	24.1	39.43	6	39.38	39.10	18.1	20,577	0.09%
2023/04/10	6.1	39.05	15	39.34	38.90	-9	20,426	-0.04%
2023/04/07	24.2	38.52	5.5	38.73	38.80	18.7	20,339	0.09%
2023/04/06	4	38.34	1	38.25	38.25	3	20,286	0.01%
2023/03/31	11	38.64	12	38.61	38.55	-1	20,243	0.00%
2023/03/30	0	0.00	55	38.32	38.25	-55	20,171	-0.27%
2023/03/29	9	38.14	9	38.47	38.20	0	20,138	0.00%
2023/03/28	56	38.31	48	38.31	38.25	8	20,130	0.04%
2023/03/27	13	39.38	31	39.21	39.00	-18	19,980	-0.09%
2023/03/24	45	38.84	29	38.84	39.15	16	19,905	0.08%
2023/03/23	94.6	39.30	65	39.25	38.95	29.6	19,818	0.15%
2023/03/22	52.2	40.46	16	40.30	40.05	36.2	19,608	0.18%
2023/03/21	19	40.70	19.1	40.95	40.55	-0.1	19,464	0.00%
2023/03/20	8.1	39.63	76	39.83	40.00	-67.9	19,267	-0.35%
2023/03/17	43	40.41	7.2	40.37	40.20	35.8	19,160	0.19%
2023/03/16	16.6	40.33	16	40.25	40.30	0.6	18,916	0.00%
2023/03/15	13	41.06	18	41.12	40.65	-5	18,713	-0.03%
2023/03/14	25.5	40.65	29	40.70	40.45	-3.6	18,427	-0.02%
2023/03/13	33	39.44	45	39.38	40.40	-12	18,211	-0.07%
2023/03/10	141	39.66	45	40.06	39.60	96	18,022	0.53%	大買/
2023/03/09	88.1	41.13	170	41.31	41.00	-82	17,743	-0.46%	大賣/
2023/03/08	82.2	42.37	68.2	42.40	42.60	14.1	17,033	0.08%
2023/03/07	64.2	41.52	30	41.56	41.25	34.2	16,222	0.21%
2023/03/06	147.1	41.26	135.2	41.28	40.95	11.9	15,670	0.08%	大買/大賣/
2023/03/03	20	39.52	12.2	39.47	39.15	7.8	14,883	0.05%
2023/03/02	23.2	39.53	16	39.53	39.30	7.2	14,712	0.05%
2023/03/01	61.2	39.61	137.1	39.44	39.70	-76	14,472	-0.52%	大賣/
2023/02/24	64.2	38.05	8	38.08	38.00	56.2	13,947	0.40%
2023/02/23	33	39.28	13	39.08	38.90	20	13,626	0.15%
2023/02/22	70	39.63	86.1	39.50	39.25	-16.1	13,325	-0.12%
2023/02/21	150	39.68	153	39.81	41.35	-3	12,743	-0.02%	大買/大賣/
2023/02/20	41	38.00	17	38.20	38.00	24	11,775	0.20%
2023/02/17	34	37.81	19.1	37.67	37.85	14.9	11,738	0.13%
2023/02/16	12	37.36	25	37.35	37.45	-13	11,607	-0.11%
2023/02/15	22	37.12	33.1	37.51	36.95	-11.1	11,476	-0.10%
2023/02/14	45.1	37.17	10	37.06	36.80	35.1	11,304	0.31%
2023/02/13	32.1	37.54	27	37.48	37.40	5.1	11,196	0.05%
2023/02/10	60	38.64	108	38.29	37.80	-48	11,041	-0.43%	大賣/
2023/02/09	74	38.48	259.8	38.50	38.75	-185.8	10,531	-1.76%	大賣/鉅額交易
2023/02/08	52.7	37.27	53	37.21	36.85	-0.3	9,585	0.00%
2023/02/07	84.3	36.32	86.2	37.18	37.85	-1.9	8,994	-0.02%
2023/02/06	81.1	38.02	58.4	38.00	38.35	22.7	8,026	0.28%
2023/02/03	71.1	38.16	100.4	38.17	38.30	-29.3	7,409	-0.40%
2023/02/02	75.1	36.96	112.4	37.36	38.00	-37.3	6,824	-0.55%	大賣/
2023/02/01	45	35.72	60.1	36.13	36.45	-15.1	5,941	-0.25%
2023/01/31	170.1	34.08	118.2	35.32	35.20	51.9	5,156	1.01%	大買/大賣/
2023/01/30	17	32.38	180.5	32.57	32.60	-163.5	4,049	-4.04%	大賣/鉅額交易
2023/01/17	1	29.15	42	29.22	29.65	-41	3,594	-1.14%
2023/01/16	51	29.23	0	0.00	29.15	51	3,596	1.42%
2023/01/13	21	29.26	10	29.25	29.20	11	3,613	0.30%
2023/01/12	46	29.48	10	29.60	29.35	36	3,685	0.98%
2023/01/11	1	29.75	0	0.00	29.70	1	3,685	0.03%
2023/01/10	84	29.69	8	29.72	29.65	76	3,701	2.05%
2023/01/09	5	30.40	1	30.25	30.40	4	3,687	0.11%
2023/01/06	4	30.44	3	30.45	30.30	1	3,680	0.03%
2023/01/05	1	30.90	0	0.00	30.40	1	3,744	0.03%
2023/01/04	2	31.00	50	31.06	30.65	-48	3,743	-1.28%
2023/01/03	5	30.36	4.2	30.78	30.60	0.8	3,722	0.02%
2022/12/30	5	29.75	1	29.75	29.85	4	3,717	0.11%
2022/12/29	4	29.28	1	29.45	29.45	3	3,859	0.08%
2022/12/28	4	30.01	6	30.05	29.80	-2	3,871	-0.05%
2022/12/27	0	0.00	14	30.48	30.35	-14	3,897	-0.36%
2022/12/26	2	30.43	3.1	30.44	30.30	-1.1	3,913	-0.03%
2022/12/23	0	0.00	2	30.20	30.40	-2	3,938	-0.05%
2022/12/22	1	30.10	1	30.60	30.15	0	4,023	0.00%
2022/12/21	2	30.15	3	30.07	30.00	-1	4,099	-0.02%
2022/12/20	42	29.85	6.5	30.25	29.75	35.5	4,113	0.86%
2022/12/19	4	30.21	5	30.32	30.40	-1	4,133	-0.02%
2022/12/16	6.5	30.45	4	30.43	30.10	2.5	4,159	0.06%
2022/12/15	17	31.15	63.2	31.10	31.00	-46.2	4,148	-1.11%
2022/12/14	7	30.72	7	30.89	30.85	0	4,128	0.00%
2022/12/13	2	30.28	11	30.45	30.35	-9	4,218	-0.21%
2022/12/12	1	30.05	2	30.25	30.25	-1	4,227	-0.02%
2022/12/09	6	30.31	2	30.43	30.05	4	4,290	0.09%
2022/12/08	12	29.88	1	29.95	29.90	11	4,284	0.26%
2022/12/07	7	30.23	1	29.80	29.90	6	4,285	0.14%
2022/12/06	48	30.34	9	30.86	30.20	39	4,259	0.92%
2022/12/05	7	31.19	11	31.17	31.10	-4	4,283	-0.09%
2022/12/02	24	31.01	83.1	31.07	30.90	-59.1	4,236	-1.40%
2022/12/01	0	0.00	17	30.39	30.35	-17	4,090	-0.42%
2022/11/30	4	30.11	7	30.14	30.00	-3	4,014	-0.07%
2022/11/29	15	29.90	5	30.03	30.15	10	4,026	0.25%
2022/11/28	0	0.00	8	29.78	29.80	-8	4,023	-0.20%
2022/11/25	2	30.00	12	30.19	29.85	-10	4,051	-0.25%
2022/11/24	11	29.78	8	29.80	29.95	3	4,013	0.07%
2022/11/23	1	29.25	15	29.29	29.35	-14	3,981	-0.35%
2022/11/22	2	29.33	2	29.45	29.30	0	4,025	0.00%
2022/11/21	2	29.80	13	29.80	29.65	-11	4,037	-0.27%
2022/11/18	13	29.87	11	29.91	29.60	2	4,047	0.05%
2022/11/17	17	30.19	18.1	30.29	30.05	-1.1	4,006	-0.03%
2022/11/16	8	30.14	36	30.43	29.90	-28	3,918	-0.71%
2022/11/15	38	30.23	52	30.15	30.40	-14	3,853	-0.36%
2022/11/14	0.1	29.50	5	29.55	29.55	-5	3,646	-0.14%
2022/11/11	23	29.18	7	29.56	29.15	16	3,639	0.44%
2022/11/10	35	29.08	3	29.17	29.05	32	3,731	0.86%
2022/11/09	16	29.74	6	29.66	29.45	10	3,743	0.27%
2022/11/08	8	29.48	20	29.51	29.50	-12	3,698	-0.32%
2022/11/07	8.1	29.71	2	29.70	29.55	6.1	3,673	0.17%
2022/11/04	11	29.69	96.3	29.48	29.85	-85.3	3,647	-2.34%
2022/11/03	5	29.00	16	29.06	29.00	-11	3,582	-0.31%
2022/11/02	7	28.70	1	28.65	28.75	6	3,572	0.17%
2022/11/01	0.1	28.05	15	28.22	28.40	-14.9	3,575	-0.42%
2022/10/31	0.2	27.86	0	27.85	27.60	0.2	3,581	0.01%
2022/10/28	11	27.56	9	27.46	27.40	2	3,635	0.06%
2022/10/27	10	27.82	8	27.82	27.85	2	3,700	0.05%
2022/10/26	22	28.02	4	27.76	27.60	18	3,758	0.48%
2022/10/25	2	27.55	13.2	27.67	27.65	-11.2	3,875	-0.29%
2022/10/24	1.2	27.74	9	27.71	27.40	-7.8	4,217	-0.18%
2022/10/21	7.1	27.52	1.1	27.45	27.45	6.1	4,228	0.14%
2022/10/20	23	27.47	1	27.30	27.30	22	4,225	0.52%
2022/10/19	3	28.15	10	27.90	27.85	-7	4,199	-0.17%
2022/10/18	0	0.00	2	28.15	28.25	-2	4,225	-0.05%
2022/10/17	12	27.24	8	27.08	27.80	4	4,251	0.09%
2022/10/14	12	27.97	5.6	28.02	28.15	6.4	4,281	0.15%
2022/10/13	24	28.25	16	27.57	27.20	8	4,332	0.19%
2022/10/12	1	28.50	0	0.00	28.70	1	4,314	0.02%
2022/10/11	5	28.83	3	28.77	28.75	2	4,388	0.05%
2022/10/07	53	29.67	48	30.02	29.60	5	4,430	0.11%
2022/10/06	103	29.74	113	29.95	29.85	-10	4,486	-0.22%	大買/大賣/
2022/10/05	7	29.01	5.1	28.99	28.90	1.9	4,372	0.04%
2022/10/04	2	28.60	22.6	28.48	28.75	-20.6	4,383	-0.47%
2022/10/03	3	28.05	8	28.06	28.00	-5	4,462	-0.11%
2022/09/30	3	27.88	2	27.43	28.15	1	4,609	0.02%
2022/09/29	36	28.48	25	28.56	28.20	11	4,664	0.24%
2022/09/28	15	27.96	8	28.47	27.75	7	4,663	0.15%
2022/09/27	5.1	28.10	5	27.90	28.20	0.1	4,600	0.00%
2022/09/26	97.1	28.79	2	28.60	27.80	95.1	4,633	2.05%
2022/09/23	5	29.77	4	29.53	29.50	1	4,634	0.02%
2022/09/22	7	30.01	4	29.95	29.95	3	4,673	0.06%
2022/09/21	1	30.40	10	30.33	30.05	-9	4,752	-0.19%
2022/09/20	28	30.06	106	29.96	30.30	-78	4,883	-1.60%	大賣/
2022/09/19	12	29.23	16	28.89	28.85	-4	4,809	-0.08%
2022/09/16	8	29.79	5	30.03	29.60	3	4,830	0.06%
2022/09/15	31	29.79	10	29.96	29.55	21	4,799	0.44%
2022/09/14	2	29.00	3	29.22	29.45	-1	4,721	-0.02%
2022/09/13	3	29.37	3	29.25	29.20	0	4,755	0.00%
2022/09/12	21	29.37	46	29.27	29.30	-25	4,786	-0.52%
2022/09/08	40	28.86	5	28.50	28.90	35	4,750	0.74%
2022/09/07	1.2	28.03	5	28.09	28.10	-3.8	4,776	-0.08%
2022/09/06	2	28.55	0	0.00	28.50	2	4,865	0.04%
2022/09/05	4	28.84	6.4	28.93	28.85	-2.4	4,866	-0.05%
2022/09/02	15	29.56	4	29.54	29.45	11	4,858	0.23%
2022/09/01	22	29.63	0	0.00	29.55	22	4,867	0.45%
2022/08/31	4	29.91	7	30.06	30.30	-3	4,882	-0.06%
2022/08/30	10	29.63	0	0.00	29.55	10	4,830	0.21%
2022/08/29	12.1	29.42	0	0.00	29.50	12.1	4,860	0.25%
2022/08/26	7	30.66	2	30.65	30.60	5	4,817	0.10%
2022/08/25	5	30.62	0	0.00	30.70	5	4,802	0.10%
2022/08/24	1	30.40	0	0.00	30.35	1	4,814	0.02%
2022/08/23	10	30.38	3	30.35	30.35	7	4,826	0.15%
2022/08/22	4	31.01	11	30.94	30.55	-7	4,838	-0.14%
2022/08/19	15	30.56	8	30.56	30.55	7	4,798	0.15%
2022/08/18	26	30.30	17	30.42	30.50	9	4,790	0.19%
2022/08/17	78	30.30	7	30.26	30.25	71	4,779	1.49%
2022/08/16	3.4	31.21	6	31.23	31.20	-2.6	4,682	-0.06%
2022/08/15	9	31.13	64	31.14	31.25	-55	4,692	-1.17%
2022/08/12	3	30.40	16	30.52	30.50	-13	4,800	-0.27%
2022/08/11	8.1	30.36	10	30.41	30.30	-1.9	4,891	-0.04%
2022/08/10	13	30.38	1	30.40	30.30	12	4,986	0.24%
2022/08/09	0	0.00	2	30.10	30.10	-2	4,986	-0.04%
2022/08/08	5	29.21	2	29.63	29.70	3	4,982	0.06%
2022/08/05	10	29.94	1	29.90	29.95	9	4,964	0.18%
2022/08/04	51	30.11	11	30.03	29.90	40	4,959	0.81%
2022/08/03	17	30.81	15	30.63	30.50	2	4,927	0.04%
2022/08/02	13	31.39	5	31.33	31.35	8	4,893	0.16%
2022/08/01	36	32.22	16	32.08	31.95	20	4,889	0.41%
2022/07/29	48.3	31.13	117.5	31.43	31.90	-69.2	4,757	-1.45%	大賣/
2022/07/28	1	30.80	1.8	30.55	30.40	-0.8	4,468	-0.02%
2022/07/27	2	30.53	0	0.00	30.60	2	4,453	0.04%
2022/07/26	43	30.15	5	30.47	30.10	38	4,433	0.86%
2022/07/25	11.5	31.03	2	30.90	31.00	9.5	4,395	0.22%
2022/07/22	22	31.60	8	31.89	31.35	14	4,372	0.32%
2022/07/21	12	31.03	47	31.34	31.75	-35	4,397	-0.80%
2022/07/20	32	31.67	7	31.63	31.20	25	4,370	0.57%
2022/07/19	9	31.23	11	31.21	31.50	-2	4,411	-0.05%
2022/07/18	26	31.17	15	31.29	31.05	11	4,407	0.25%
2022/07/15	6	31.02	27.1	30.83	31.10	-21.1	4,350	-0.48%
2022/07/14	7	30.21	9	30.77	30.90	-2	4,320	-0.05%
2022/07/13	7	30.07	9.1	30.13	30.00	-2.1	4,256	-0.05%
2022/07/12	7	29.33	2	29.48	29.25	5	4,282	0.12%
2022/07/11	19	30.49	29	30.59	30.20	-10	4,322	-0.23%
2022/07/08	40	29.95	35	30.07	30.30	5	4,278	0.12%
2022/07/07	19	28.50	21	28.71	28.90	-2	4,186	-0.05%
2022/07/06	28	28.83	17	28.74	28.60	11	4,222	0.26%
2022/07/05	4.2	27.97	22	28.01	28.10	-17.9	4,306	-0.41%
2022/07/04	11.3	27.74	1	27.95	27.55	10.3	4,364	0.24%
2022/07/01	3	28.70	21	29.11	28.35	-18	4,636	-0.39%
2022/06/30	12	29.12	5	28.94	28.80	7	4,741	0.15%
2022/06/29	52	30.27	107	30.31	30.20	-55	4,745	-1.16%	大賣/
2022/06/28	132	30.58	42	30.53	30.80	90	4,778	1.88%	大買/
2022/06/27	7	29.77	9	30.00	29.80	-2	4,773	-0.04%
2022/06/24	21	29.44	82	29.71	29.80	-61	4,888	-1.25%
2022/06/23	51	28.83	72	29.05	28.90	-21	4,897	-0.43%
2022/06/22	70	28.29	5	28.31	28.45	65	5,049	1.29%
2022/06/21	12	28.25	59	28.50	28.75	-47	5,190	-0.91%
2022/06/20	9.1	27.61	5	27.91	27.20	4.1	5,300	0.08%
2022/06/17	5	28.15	15	28.33	28.30	-10	5,413	-0.18%
2022/06/16	4	29.19	10	29.02	28.60	-6	5,606	-0.11%
2022/06/15	21	29.38	30	29.38	29.35	-9	5,699	-0.16%
2022/06/14	8	28.44	14	28.13	28.90	-6	5,669	-0.11%
2022/06/13	8.1	28.43	11	28.57	28.45	-2.9	5,760	-0.05%
2022/06/10	16.1	29.14	44	29.18	29.30	-27.9	5,851	-0.48%
2022/06/09	21	29.80	42	29.87	29.65	-21	6,019	-0.35%
2022/06/08	3	29.82	5	29.87	29.70	-2	6,068	-0.03%
2022/06/07	41	29.79	48	29.77	29.55	-7	6,206	-0.11%
2022/06/06	3	29.50	20	29.45	29.30	-17	6,325	-0.27%
2022/06/02	0	0.00	22	29.26	29.30	-22	6,407	-0.34%
2022/06/01	8	29.49	46	29.42	29.45	-38	6,505	-0.58%
2022/05/31	10.1	29.16	17	29.29	29.15	-6.9	6,659	-0.10%
2022/05/30	1	29.25	0	0.00	29.40	1	6,732	0.01%
2022/05/27	3.1	28.90	1	29.00	28.90	2.1	6,752	0.03%
2022/05/26	2	28.55	1	29.10	28.55	1	6,779	0.01%
2022/05/25	0	0.00	16	28.83	28.95	-16	6,813	-0.23%
2022/05/24	11	28.61	3	28.57	28.25	8	6,884	0.12%
2022/05/23	13	29.15	16	29.13	28.80	-3	6,884	-0.04%
2022/05/20	57	29.95	51	30.07	29.40	6	6,919	0.09%
2022/05/19	30	29.30	25	29.35	29.60	5	6,804	0.07%
2022/05/18	26	29.10	36	29.39	29.45	-10	6,814	-0.15%
2022/05/17	0	0.00	6	28.08	28.50	-6	6,817	-0.09%
2022/05/16	3	27.55	1	27.95	27.35	2	6,873	0.03%
2022/05/13	3	27.27	16	27.11	27.50	-13	6,923	-0.19%
2022/05/12	0	0.00	14	26.99	26.55	-14	6,994	-0.20%
2022/05/11	3	27.25	1	27.50	27.25	2	7,008	0.03%
2022/05/10	8	27.28	6.2	26.92	27.45	1.8	7,051	0.03%
2022/05/09	7	27.74	5	27.40	27.15	2	7,221	0.03%
2022/05/06	33.1	28.78	9	28.91	28.70	24.1	7,247	0.33%
2022/05/05	42	29.76	49	29.70	29.75	-7	7,312	-0.10%
2022/05/04	1	28.90	0	0.00	29.10	1	7,306	0.01%
2022/05/03	7	28.84	0	0.00	28.75	7	7,377	0.09%
2022/04/29	3	29.15	1	29.40	28.95	2	7,451	0.03%
2022/04/28	17	29.10	1	28.90	28.85	16	7,530	0.21%
2022/04/27	68	28.17	54.2	28.51	28.75	13.9	7,545	0.18%
2022/04/26	17	29.27	91	29.36	29.20	-74	7,622	-0.97%
2022/04/25	64.1	29.48	12.2	29.81	29.20	51.8	7,678	0.67%
2022/04/22	30	31.14	1	31.10	31.05	29	7,645	0.38%
2022/04/21	10.1	31.61	3	31.78	31.60	7.1	7,709	0.09%
2022/04/20	19.1	32.31	4	32.26	32.30	15.1	7,785	0.19%
2022/04/19	4	31.94	16	31.87	32.05	-12	7,852	-0.15%
2022/04/18	9.1	31.69	3	31.98	31.30	6.1	8,049	0.08%
2022/04/15	12	31.93	14	31.94	31.90	-2	8,136	-0.02%
2022/04/14	13	32.66	1	32.35	32.30	12	8,330	0.14%
2022/04/13	14.1	32.67	4	32.73	32.85	10.1	8,546	0.12%
2022/04/12	12	32.30	5	32.55	32.50	7	9,449	0.07%
2022/04/11	94.3	33.18	34	32.96	32.70	60.3	9,696	0.62%
2022/04/08	3.1	34.32	2	34.68	34.15	1.1	9,656	0.01%
2022/04/07	86.1	35.35	54	35.51	34.05	32	9,718	0.33%
2022/04/06	44	35.45	25	35.85	35.70	19	9,652	0.20%
2022/04/01	12	35.33	23	35.56	35.90	-11	9,998	-0.11%
2022/03/31	6	35.47	7.1	35.76	35.50	-1.1	11,313	-0.01%
2022/03/30	11	35.69	52.1	35.60	35.95	-41.1	12,911	-0.32%
2022/03/29	113.1	35.10	105	35.86	34.90	8.1	13,307	0.06%	大買/大賣/
2022/03/28	32.1	35.10	1	35.55	35.55	31.1	13,210	0.24%
2022/03/25	32	36.10	148.3	35.94	35.60	-116.3	13,187	-0.88%	大賣/鉅額交易
2022/03/24	45	35.73	21.3	35.78	35.50	23.7	13,079	0.18%
2022/03/23	24	35.45	21	35.33	35.35	3	13,109	0.02%
2022/03/22	2	35.50	19.1	35.45	35.70	-17.1	13,328	-0.13%
2022/03/21	16	35.25	84	35.32	35.10	-68	13,991	-0.49%
2022/03/18	9.1	33.76	82.2	34.07	34.35	-73.1	14,029	-0.52%
2022/03/17	30	33.72	120	33.82	33.75	-90	14,278	-0.63%	大賣/
2022/03/16	18.3	33.18	16	33.42	32.95	2.3	14,679	0.02%
2022/03/15	18	33.32	27	33.38	32.85	-9	14,651	-0.06%
2022/03/14	42	33.80	18	33.70	33.45	24	14,637	0.16%
2022/03/11	18	34.73	22.1	34.68	34.75	-4.1	14,521	-0.03%
2022/03/10	115.1	34.44	82	34.84	34.35	33.1	14,539	0.23%	大買/
2022/03/09	33	32.95	58	33.71	34.00	-25	14,477	-0.17%
2022/03/08	16.3	32.34	15	32.30	32.15	1.3	14,571	0.01%
2022/03/07	42.1	33.21	14	33.12	33.00	28.1	14,967	0.19%
2022/03/04	172.1	34.46	164	34.70	34.40	8.1	15,099	0.05%	大買/大賣/
2022/03/03	21	34.26	26	34.55	34.25	-5	15,121	-0.03%
2022/03/02	10	33.48	2	33.55	33.60	8	15,242	0.05%
2022/03/01	13	33.73	4	33.93	33.85	9	15,363	0.06%
2022/02/25	2	33.25	16	33.57	33.25	-14	15,621	-0.09%
2022/02/24	20.1	33.83	25	33.31	33.30	-4.9	15,743	-0.03%
2022/02/23	22	34.41	7	34.47	34.60	15	15,845	0.09%
2022/02/22	159	34.55	2	34.03	34.20	157	16,268	0.97%	大買/鉅額交易
2022/02/21	46	34.93	0	0.00	35.20	46	16,631	0.28%
2022/02/18	2	35.55	119	35.52	35.55	-117	17,442	-0.67%	大賣/鉅額交易
2022/02/17	45	35.17	25	35.02	34.95	20	17,780	0.11%
2022/02/16	30.4	34.94	28	34.89	34.85	2.4	18,411	0.01%
2022/02/15	19.4	34.40	23	33.95	33.90	-3.6	18,703	-0.02%
2022/02/14	24.1	33.77	17	33.63	33.60	7.1	19,805	0.04%
2022/02/11	3	34.50	28	34.35	34.50	-25	21,027	-0.12%
2022/02/10	133	34.98	24	34.70	34.80	109	21,483	0.51%	大買/鉅額交易
2022/02/09	44	35.00	75	35.51	35.10	-31	21,905	-0.14%
2022/02/08	23	34.48	25.1	34.71	34.75	-2.1	22,079	-0.01%
2022/02/07	2	33.43	7	33.38	33.95	-5	22,587	-0.02%
2022/01/26	1.2	31.96	4	32.00	31.95	-2.8	22,967	-0.01%
2022/01/25	12.3	32.75	13	32.35	32.10	-0.7	23,820	0.00%
2022/01/24	13.2	32.56	8	32.81	32.80	5.2	24,747	0.02%
2022/01/21	28.3	33.81	16	33.62	33.40	12.3	26,168	0.05%
2022/01/20	9	34.11	5	34.17	34.10	4	27,583	0.01%
2022/01/19	21	34.44	8	34.25	34.10	13	28,672	0.05%
2022/01/18	10	34.48	18	34.13	34.10	-8	29,621	-0.03%
2022/01/17	21	34.28	20	34.39	34.60	1	29,597	0.00%
2022/01/14	29.1	33.26	62	33.28	33.55	-32.9	29,550	-0.11%
2022/01/13	11	34.23	10	33.97	34.00	1	29,675	0.00%
2022/01/12	21	34.37	1	35.15	34.30	20	29,584	0.07%
2022/01/11	70.1	34.91	29	35.04	34.50	41.1	29,498	0.14%
2022/01/10	16.1	35.74	6	35.58	35.75	10.1	29,286	0.03%
2022/01/07	50.6	36.53	25	36.72	36.25	25.6	29,165	0.09%
2022/01/06	19.1	37.33	39	37.48	37.35	-20	28,931	-0.07%
2022/01/05	305.2	38.07	245	38.00	37.15	60.2	28,728	0.21%	大買/大賣/
2022/01/04	113	36.87	18	37.00	37.10	95	27,826	0.34%	大買/
2022/01/03	11	36.09	12	36.06	35.95	-1	27,520	0.00%
2021/12/30	17.2	36.67	4	36.93	36.60	13.2	27,480	0.05%
2021/12/29	74	36.75	24	36.77	36.65	50	27,441	0.18%
2021/12/28	156	37.52	159.2	37.60	36.90	-3.2	27,314	-0.01%	大買/大賣/
2021/12/27	250.1	38.07	121.2	38.30	37.60	129	27,062	0.48%	大買/大賣/鉅額交易
2021/12/24	126	38.43	306.1	38.61	39.95	-180.1	26,024	-0.69%	大買/大賣/鉅額交易
2021/12/23	66	36.36	116	36.50	36.35	-50	24,424	-0.20%	大賣/
2021/12/22	3	35.02	9	35.42	35.20	-6	24,030	-0.02%
2021/12/21	13	35.00	4	35.11	35.15	9	24,146	0.04%
2021/12/20	5	34.88	40.2	35.10	35.30	-35.2	24,258	-0.15%
2021/12/17	32	35.28	144	35.58	35.20	-112	24,494	-0.46%	大賣/鉅額交易
2021/12/16	29	36.07	68.1	35.88	36.00	-39.1	25,278	-0.15%
2021/12/15	106	36.44	64	36.41	35.00	42	25,333	0.17%	大買/
2021/12/14	18	35.45	43.2	35.58	35.60	-25.2	24,657	-0.10%
2021/12/13	44.6	35.76	19.4	35.73	35.50	25.3	24,521	0.10%
2021/12/10	38.4	35.58	163.5	35.41	36.00	-125.2	24,219	-0.52%	大賣/鉅額交易
2021/12/09	8	34.13	104	34.29	34.00	-96	23,755	-0.40%	大賣/
2021/12/08	9	33.85	12	34.03	33.80	-3	23,674	-0.01%
2021/12/07	13.2	33.74	0	0.00	33.55	13.2	23,573	0.06%
2021/12/06	15.1	33.58	19.2	33.79	33.80	-4.2	23,497	-0.02%
2021/12/03	48.1	33.17	31.1	33.19	33.15	17	23,397	0.07%
2021/12/02	61.8	32.74	40	32.83	32.35	21.8	23,306	0.09%
2021/12/01	158.4	33.12	41.3	32.94	33.25	117.1	23,147	0.51%	大買/鉅額交易
2021/11/30	30	35.56	76.1	35.60	35.00	-46.1	22,756	-0.20%
2021/11/29	45.1	33.79	119.1	33.44	34.50	-74	22,557	-0.33%	大賣/
2021/11/26	52.2	34.27	59	34.61	34.40	-6.8	22,383	-0.03%
2021/11/25	10	34.72	37	34.86	34.40	-27	22,180	-0.12%
2021/11/24	66.1	34.92	43	34.80	34.75	23.1	22,068	0.10%
2021/11/23	49	35.43	35.2	35.24	35.20	13.8	21,840	0.06%
2021/11/22	89.2	35.68	10.1	35.98	35.40	79.1	21,725	0.36%
2021/11/19	69.1	35.94	80	35.85	35.90	-10.9	21,562	-0.05%
2021/11/18	80.2	36.35	54	36.43	36.00	26.2	21,120	0.12%
2021/11/17	205.2	38.36	119	38.11	37.30	86.2	20,685	0.42%	大買/大賣/
2021/11/16	96.5	36.83	104	36.83	37.25	-7.5	19,849	-0.04%	大賣/
2021/11/15	118.3	37.27	201	37.48	37.25	-82.7	19,423	-0.43%	大買/大賣/
2021/11/12	72	35.64	51.2	35.76	35.85	20.9	18,705	0.11%
2021/11/11	380.3	37.34	337.1	37.52	36.25	43.2	18,338	0.24%	大買/大賣/
2021/11/10	303	36.95	248	36.87	37.10	55	17,216	0.32%	大買/大賣/
2021/11/09	73	35.05	90.1	34.96	34.90	-17.1	15,946	-0.11%
2021/11/08	88.2	34.33	78	34.46	34.70	10.2	15,597	0.07%
2021/11/05	48	33.94	70	33.68	34.25	-22	15,295	-0.14%
2021/11/04	75.1	34.44	57.5	34.30	34.40	17.6	14,950	0.12%
2021/11/03	100.6	33.66	196	33.73	33.30	-95.4	14,421	-0.66%	大賣/
2021/11/02	164.1	34.02	251.1	34.50	33.10	-87	14,291	-0.61%	大買/大賣/
2021/11/01	227.1	36.00	139	36.08	36.30	88	13,606	0.65%	大買/大賣/
2021/10/29	231	33.80	307.9	34.00	34.60	-76.9	12,750	-0.60%	大買/大賣/
2021/10/28	419	32.49	214	32.19	32.20	205	11,254	1.82%	大買/大賣/鉅額交易
2021/10/27	226	29.92	210	31.15	31.95	16	9,770	0.16%	大買/大賣/
2021/10/26	96	29.80	156	29.79	29.05	-60	8,702	-0.69%	大賣/
2021/10/25	5	28.47	24.1	28.45	28.45	-19.1	7,660	-0.25%
2021/10/22	4	27.79	17	27.72	27.95	-13	7,743	-0.17%
2021/10/21	84	28.43	161	28.24	28.00	-77	8,139	-0.95%	大賣/
2021/10/20	3	27.32	13	27.45	27.55	-10	7,934	-0.13%
2021/10/19	14	27.34	5	27.35	27.35	9	7,935	0.11%
2021/10/18	126	27.00	2	26.88	26.95	124	7,912	1.57%	大買/鉅額交易
2021/10/15	9	26.81	2	26.85	26.80	7	7,937	0.09%
2021/10/14	33	26.88	47	26.49	26.45	-14	7,930	-0.18%
2021/10/13	46	26.95	47	26.68	26.60	-1	7,905	-0.01%
2021/10/12	15	27.54	7	27.54	27.25	8	7,841	0.10%
2021/10/08	34	28.25	35	28.12	28.05	-1	7,779	-0.01%
2021/10/07	39	27.97	78	28.17	28.55	-39	7,768	-0.50%
2021/10/06	23	28.01	2	28.05	27.50	21	7,741	0.27%
2021/10/05	28	28.27	26	28.28	28.30	2	7,721	0.03%
2021/10/04	35	28.92	75	29.03	28.80	-40	7,622	-0.52%
2021/10/01	66	28.57	85	28.73	28.50	-19	7,383	-0.26%
2021/09/30	41	28.47	62	28.58	28.45	-21	7,122	-0.29%
2021/09/29	51	28.27	35	28.47	28.25	16	7,123	0.22%
2021/09/28	45	28.26	68	28.54	28.75	-23	7,226	-0.32%
2021/09/27	54	28.49	40	28.24	28.10	14	7,833	0.18%
2021/09/24	77	29.12	97.1	29.16	28.90	-20.1	8,042	-0.25%
2021/09/23	176	29.44	100	29.14	29.35	76	7,733	0.98%	大買/
2021/09/22	122	28.48	112.1	28.59	29.40	9.9	6,798	0.15%	大買/大賣/
2021/09/17	20	27.61	59	27.96	27.90	-39	6,444	-0.61%
2021/09/16	76	27.79	20	27.96	27.25	56	6,417	0.87%
2021/09/15	11	27.33	37	27.40	27.35	-26	6,317	-0.41%
2021/09/14	5	27.05	88	26.97	26.95	-83	6,255	-1.33%
2021/09/13	25	26.86	10	26.81	26.80	15	6,254	0.24%
2021/09/10	7	26.53	4	26.45	26.55	3	6,269	0.05%
2021/09/09	26	26.43	3	26.43	26.50	23	6,291	0.37%
2021/09/08	17	26.47	11	26.54	26.30	6	6,296	0.10%
2021/09/07	12	26.78	1	26.90	26.95	11	6,297	0.17%
2021/09/06	67	27.50	6	27.63	26.80	61	6,296	0.97%
2021/09/03	11	27.35	10	27.34	27.25	1	6,211	0.02%
2021/09/02	58	26.68	6	26.63	26.55	52	6,134	0.85%
2021/09/01	2	26.85	14	26.82	27.25	-12	6,095	-0.20%
2021/08/31	8	26.69	3	26.85	26.85	5	6,072	0.08%
2021/08/30	3	27.00	8.4	26.93	26.80	-5.4	6,089	-0.09%
2021/08/27	24	26.91	19.1	26.74	26.60	5	6,056	0.08%
2021/08/26	8	26.76	8	26.71	26.55	0	6,004	0.00%
2021/08/25	7	26.26	18	26.28	26.70	-11	5,983	-0.18%
2021/08/24	2	25.90	1	26.30	25.90	1	5,981	0.02%
2021/08/23	13	25.92	5	26.06	26.10	8	6,001	0.13%
2021/08/20	3	25.37	5	25.70	25.50	-2	6,031	-0.03%
2021/08/19	24.4	25.58	0	25.80	25.30	24.4	6,012	0.41%
2021/08/18	11	25.67	7	25.54	26.40	4	6,042	0.07%
2021/08/17	4	26.10	14	26.14	26.00	-10	6,029	-0.17%
2021/08/16	5	26.45	6	26.48	26.45	-1	6,022	-0.02%
2021/08/13	4	27.09	14	27.01	27.00	-10	5,997	-0.17%
2021/08/12	29	27.61	20	27.88	27.30	9	5,980	0.15%
2021/08/11	44	27.69	104.1	27.96	27.90	-60.1	5,844	-1.03%	大賣/
2021/08/10	55	27.23	8	27.23	27.25	47	5,705	0.82%
2021/08/09	35	28.08	24	27.99	27.80	11	5,752	0.19%
2021/08/06	70	28.51	85.1	28.26	28.45	-15.1	5,749	-0.26%
2021/08/05	36	27.76	19	27.75	27.50	17	5,460	0.31%
2021/08/04	41	27.47	210	27.76	28.05	-169	5,397	-3.13%	大賣/鉅額交易
2021/08/03	10	26.85	6	26.89	26.85	4	5,384	0.07%
2021/08/02	13	26.78	7	26.81	27.10	6	5,506	0.11%
2021/07/30	18	26.96	0	0.00	26.95	18	5,531	0.33%
2021/07/29	49	27.15	2	27.15	27.05	47	5,629	0.83%
2021/07/28	91	27.06	5	27.23	27.50	86	5,589	1.54%
2021/07/27	125	27.93	280	28.04	28.30	-155	5,543	-2.80%	大買/大賣/鉅額交易
2021/07/26	11	26.93	16	26.91	26.80	-5	5,184	-0.10%
2021/07/23	1	26.30	0	0.00	26.30	1	5,234	0.02%
2021/07/22	4	26.09	3	26.15	26.10	1	5,367	0.02%
2021/07/21	17.1	26.08	10	26.25	25.90	7.1	5,396	0.13%
2021/07/20	26	26.55	0	0.00	26.45	26	5,393	0.48%
2021/07/19	12.1	27.02	13	26.97	26.95	-0.9	5,420	-0.02%
2021/07/16	24	27.04	12	27.09	26.85	12	5,517	0.22%
2021/07/15	13	26.42	10	26.56	26.75	3	5,614	0.05%
2021/07/14	47	26.81	2	26.63	26.50	45	5,657	0.80%
2021/07/13	73	27.38	30	27.90	27.15	43	5,649	0.76%
2021/07/12	48	27.53	34	27.73	27.55	14	5,613	0.25%
2021/07/09	49	26.77	6	26.76	26.85	43	5,555	0.77%
2021/07/08	35	27.27	8	27.43	27.25	27	5,633	0.48%
2021/07/07	37	27.38	9	27.51	27.35	28	5,739	0.49%
2021/07/06	40	27.94	5	27.92	27.90	35	5,753	0.61%
2021/07/05	45.1	29.14	71	29.15	28.85	-25.9	5,841	-0.44%
2021/07/02	268	28.61	206	28.73	28.90	62	5,701	1.09%	大買/大賣/
2021/07/01	64	27.57	184	27.23	27.50	-120	5,185	-2.31%	大賣/鉅額交易
2021/06/30	5	25.87	5	25.91	26.00	0	5,396	0.00%
2021/06/29	113	26.09	10	25.91	25.85	103	5,802	1.78%	大買/鉅額交易
2021/06/28	34	26.24	6	26.30	26.25	28	5,815	0.48%
2021/06/25	27	27.54	19	27.64	27.70	8	5,871	0.14%
2021/06/24	3	27.30	7.3	27.23	27.15	-4.3	5,800	-0.07%
2021/06/23	2	26.93	16	27.01	27.15	-14	5,794	-0.24%
2021/06/22	4	26.93	6	27.03	26.80	-2	5,881	-0.03%
2021/06/21	7	26.41	12	26.61	26.55	-5	5,896	-0.08%
2021/06/18	10	27.08	10	27.10	27.00	0	5,929	0.00%
2021/06/17	4	27.20	8	27.23	27.25	-4	5,971	-0.07%
2021/06/16	1	27.15	1	27.35	27.15	0	6,019	0.00%
2021/06/15	0	0.00	2.1	27.10	27.15	-2.1	6,030	-0.03%
2021/06/11	17	26.98	4	26.93	26.85	13	6,058	0.21%
2021/06/10	4	26.40	0	0.00	26.80	4	6,081	0.07%
2021/06/08	0	0.00	2	26.68	26.55	-2	6,165	-0.03%
2021/06/07	0	0.00	1	26.15	26.50	-1	6,237	-0.02%
2021/06/04	6	26.43	6	26.63	26.30	0	6,241	0.00%
2021/06/03	10	26.90	1	26.85	26.85	9	6,280	0.14%
2021/06/02	4.1	26.85	4	27.14	26.80	0.1	6,332	0.00%
2021/06/01	1	26.65	2	26.70	26.65	-1	6,455	-0.02%
2021/05/31	4	26.41	1.3	26.56	26.40	2.7	6,475	0.04%
2021/05/28	19.1	26.34	7.7	26.35	26.35	11.4	6,488	0.18%
2021/05/27	3	25.48	0	0.00	26.10	3	6,493	0.05%
2021/05/26	3	25.92	0	0.00	25.70	3	6,527	0.05%
2021/05/25	7	25.82	0	0.00	25.75	7	6,504	0.11%
2021/05/24	1.1	25.15	3	25.55	25.75	-1.9	6,556	-0.03%
2021/05/21	2	25.50	4	25.43	25.50	-2	6,611	-0.03%
2021/05/20	1	25.20	6	25.24	25.15	-5	6,854	-0.07%
2021/05/19	0	0.00	3	25.13	25.05	-3	6,914	-0.04%
2021/05/18	6	23.83	22	24.01	24.80	-16	6,952	-0.23%
2021/05/17	14	23.16	4	22.93	23.00	10	6,981	0.14%
2021/05/14	7	25.36	4	25.01	24.80	3	6,950	0.04%
2021/05/13	14	24.79	11	24.92	25.05	3	7,022	0.04%
2021/05/12	14	25.90	29	25.46	25.45	-15	6,988	-0.21%
2021/05/11	23	27.28	2	27.08	26.55	21	6,855	0.31%
2021/05/10	58.1	28.47	3	28.32	28.25	55.1	6,814	0.81%
2021/05/07	6	28.93	3	28.92	28.95	3	6,742	0.04%
2021/05/06	9	28.64	21	28.70	29.05	-12	6,726	-0.18%
2021/05/05	5	27.43	0	0.00	27.20	5	6,620	0.08%
2021/05/04	13	27.55	31	27.09	27.20	-18	6,710	-0.27%
2021/05/03	19	28.73	22	28.59	28.50	-3	6,635	-0.05%
2021/04/29	22	29.52	44	29.50	29.45	-22	6,620	-0.33%
2021/04/28	20.1	29.76	32	29.75	29.90	-12	6,596	-0.18%
2021/04/27	5	29.10	2	29.20	29.10	3	6,536	0.05%
2021/04/26	10	29.09	6	29.11	29.05	4	6,546	0.06%
2021/04/23	13	28.90	11	29.07	29.05	2	6,574	0.03%
2021/04/22	20	29.66	14.1	29.24	29.05	5.9	6,618	0.09%
2021/04/21	18	30.02	8	30.24	29.95	10	6,558	0.15%
2021/04/20	11	29.42	8	29.56	29.65	3	6,499	0.05%
2021/04/19	0	0.00	8	29.51	29.45	-8	6,594	-0.12%
2021/04/16	2	29.20	11	29.21	29.25	-9	6,646	-0.14%
2021/04/15	6	29.07	5	29.06	29.05	1	6,984	0.01%
2021/04/14	64	28.80	8.2	28.80	28.95	55.8	7,744	0.72%
2021/04/13	12.7	29.70	4	29.81	29.25	8.7	7,860	0.11%
2021/04/12	28	30.18	13.3	30.12	30.15	14.7	7,837	0.19%
2021/04/09	24	30.31	23	30.19	30.10	1	7,846	0.01%
2021/04/08	19	30.94	15	30.94	30.95	4	7,669	0.05%
2021/04/07	33	31.10	24	31.36	31.30	9	7,565	0.12%
2021/04/06	70.3	31.09	181	30.79	31.35	-110.7	7,343	-1.51%	大賣/鉅額交易
2021/04/01	30	29.83	206.6	29.44	29.90	-176.6	6,835	-2.58%	大賣/鉅額交易
2021/03/31	105	28.94	73.4	29.29	28.95	31.6	6,472	0.49%	大買/
2021/03/30	36.1	29.14	201	29.15	29.15	-164.9	6,609	-2.50%	大賣/鉅額交易
2021/03/29	30	28.68	9	28.64	28.65	21	6,537	0.32%
2021/03/26	0	0.00	13	28.68	28.75	-13	6,590	-0.20%
2021/03/25	110	28.80	118	29.01	28.70	-8	6,643	-0.12%	大買/大賣/
2021/03/24	60	28.59	0	0.00	28.60	60	6,640	0.90%
2021/03/23	7	28.79	5	29.11	28.75	2	6,679	0.03%
2021/03/22	6	28.95	41	29.15	29.20	-35	6,663	-0.53%
2021/03/19	0	0.00	8	28.80	28.90	-8	6,684	-0.12%
2021/03/18	8	28.71	4	28.65	28.70	4	6,677	0.06%
2021/03/17	11	28.66	5.7	28.67	28.65	5.3	6,757	0.08%
2021/03/16	8	28.38	9	28.44	28.40	-1	6,885	-0.01%
2021/03/15	30.2	28.42	3	28.38	28.35	27.2	6,999	0.39%
2021/03/12	24	28.59	2	28.63	28.55	22	7,075	0.31%
2021/03/11	17	28.55	1	28.65	28.70	16	7,383	0.22%
2021/03/10	18	28.61	1	28.60	28.55	17	7,414	0.23%
2021/03/09	28	28.61	2	28.58	28.60	26	7,626	0.34%
2021/03/08	32	28.97	2	29.10	28.95	30	7,746	0.39%
2021/03/05	8	29.08	41	29.28	29.30	-33	7,831	-0.42%
2021/03/04	20	28.52	0	0.00	28.75	20	7,950	0.25%
2021/03/03	90	28.53	16	28.66	28.75	74	8,118	0.91%
2021/03/02	10	29.14	6.2	29.05	28.90	3.8	8,466	0.04%
2021/02/26	76	28.91	17	29.23	29.30	59	9,090	0.65%
2021/02/25	3	29.67	21	29.39	29.40	-18	9,524	-0.19%
2021/02/24	130	29.51	25	29.84	29.30	105	9,629	1.09%	大買/鉅額交易
2021/02/23	18	29.63	12	29.67	29.70	6	9,582	0.06%
2021/02/22	31	30.18	64	30.14	30.10	-33	9,545	-0.35%
2021/02/19	5	29.30	85	29.57	29.75	-80	9,340	-0.86%
2021/02/18	3	28.97	76	29.22	29.15	-73	9,323	-0.78%
2021/02/17	48	28.56	54	28.57	28.95	-6	9,339	-0.06%
2021/02/05	106	28.76	160	28.77	28.85	-54	9,308	-0.58%	大買/大賣/
2021/02/04	165	29.05	223	29.15	29.10	-58	9,358	-0.62%	大買/大賣/
2021/02/03	11	28.55	19	28.70	28.50	-8	9,326	-0.09%
2021/02/02	6	28.03	1	28.30	28.20	5	9,438	0.05%
2021/02/01	7	27.45	2	27.95	27.90	5	9,682	0.05%
2021/01/29	33	28.47	5	28.18	28.20	28	9,673	0.29%
2021/01/28	13	28.79	5	29.00	28.80	8	9,829	0.08%
2021/01/27	113.2	29.05	7	28.91	29.15	106.2	9,855	1.08%	大買/鉅額交易
2021/01/26	84	29.10	103	29.29	28.85	-19	9,887	-0.19%	大賣/
2021/01/25	7	28.29	1	28.40	28.40	6	9,849	0.06%
2021/01/22	9	28.19	15	28.05	28.60	-6	9,901	-0.06%
2021/01/21	32	27.93	0	0.00	27.95	32	9,941	0.32%
2021/01/20	82	28.70	11	28.81	28.20	71	10,007	0.71%
2021/01/19	80	29.27	72	29.58	29.20	8	9,997	0.08%
2021/01/18	12	28.29	3	28.77	29.15	9	10,064	0.09%
2021/01/15	116	29.12	13	28.89	28.80	103	10,122	1.02%	大買/鉅額交易
2021/01/14	10	29.49	5	29.38	29.55	5	10,154	0.05%
2021/01/13	17	29.28	1	29.25	29.05	16	10,198	0.16%
2021/01/12	79	29.19	16	29.12	29.00	63	10,221	0.62%
2021/01/11	24	29.78	38	29.79	29.65	-14	10,156	-0.14%
2021/01/08	43	30.28	42	30.06	30.20	1	10,271	0.01%
2021/01/07	92	30.85	88	30.88	31.25	4	10,264	0.04%
2021/01/06	31	29.44	47	29.45	29.45	-16	10,401	-0.15%
2021/01/05	8	29.59	19	29.61	29.50	-11	10,848	-0.10%
2021/01/04	43	29.44	22	29.46	29.30	21	10,806	0.19%
2020/12/31	3	29.15	0	0.00	28.95	3	10,719	0.03%
2020/12/30	3	29.03	14	29.18	29.00	-11	10,720	-0.10%
2020/12/29	15	28.88	7.2	29.09	28.85	7.8	10,861	0.07%
2020/12/28	0	0.00	18.4	28.83	29.05	-18.4	10,807	-0.17%
2020/12/25	0	28.90	116	28.81	28.85	-116	10,741	-1.08%	大賣/鉅額交易
2020/12/24	46	28.94	65	29.05	29.05	-19	10,699	-0.18%
2020/12/23	7	28.45	5	28.26	28.45	2	10,545	0.02%
2020/12/22	47	28.30	13	28.35	27.80	34	10,587	0.32%
2020/12/21	6	28.11	15	28.02	28.20	-9	10,567	-0.09%
2020/12/18	67	28.07	12	28.17	28.00	55	10,552	0.52%
2020/12/17	7	28.66	10	28.23	28.30	-3	10,550	-0.03%
2020/12/16	21	28.41	11	28.41	28.50	10	10,647	0.09%
2020/12/15	12	28.13	14	28.28	28.05	-2	10,752	-0.02%
2020/12/14	16	28.71	4	28.76	28.75	12	10,775	0.11%
2020/12/11	14	28.45	6	28.54	28.55	8	10,797	0.07%
2020/12/10	13	28.99	8	29.08	28.95	5	10,799	0.05%
2020/12/09	13	29.74	42	29.51	29.45	-29	10,678	-0.27%
2020/12/08	11	29.80	30	29.71	29.65	-19	10,686	-0.18%
2020/12/07	58	30.34	115	30.55	30.10	-57	10,646	-0.54%	大賣/
2020/12/04	12	29.67	25	29.65	29.55	-13	10,389	-0.13%
2020/12/03	42	29.83	66	29.66	29.65	-24	10,475	-0.23%
2020/12/02	17	29.45	56	29.50	29.35	-39	10,456	-0.37%
2020/12/01	15.4	29.29	18	29.30	29.25	-2.6	10,437	-0.02%
2020/11/30	102	29.50	85	29.55	29.55	17	10,438	0.16%	大買/
2020/11/27	65	29.02	57	28.99	28.90	8	10,370	0.08%
2020/11/26	62	29.03	33	28.82	28.60	29	10,410	0.28%
2020/11/25	121	29.05	288	28.78	28.70	-167	10,293	-1.62%	大買/大賣/鉅額交易
2020/11/24	59	27.56	83	27.79	28.00	-24	9,916	-0.24%
2020/11/23	59	26.99	26	26.97	27.05	33	10,531	0.31%
2020/11/20	10	26.53	15	26.49	26.50	-5	10,995	-0.05%
2020/11/19	8	26.44	3	26.40	26.35	5	11,881	0.04%
2020/11/18	1	26.20	13	26.41	26.40	-12	12,277	-0.10%
2020/11/17	16	26.38	8	26.30	26.30	8	12,330	0.06%
2020/11/16	17	26.67	127	26.65	26.50	-110	12,539	-0.88%	大賣/鉅額交易
2020/11/13	0	0.00	60	26.74	26.70	-60	12,918	-0.46%
2020/11/12	20	26.70	2	27.00	26.70	18	12,992	0.14%
2020/11/11	86	26.89	36	26.98	27.00	50	13,063	0.38%
2020/11/10	153	26.89	51	26.73	26.60	102	13,212	0.77%	大買/鉅額交易
2020/11/09	33	27.40	25	27.32	27.25	8	13,237	0.06%
2020/11/06	18	26.98	15	26.92	26.95	3	13,109	0.02%
2020/11/05	128	27.28	36	27.06	27.05	92	13,502	0.68%	大買/
2020/11/04	0	0.00	9	26.78	26.70	-9	14,041	-0.06%
2020/11/03	15	26.79	30	26.72	26.65	-15	14,123	-0.11%
2020/11/02	1	25.80	22	25.97	26.25	-21	14,129	-0.15%
2020/10/30	8	26.33	29	26.30	26.10	-21	14,159	-0.15%
2020/10/29	38	26.53	14	26.46	26.60	24	14,257	0.17%
2020/10/28	19	27.17	48	27.05	26.80	-29	14,356	-0.20%
2020/10/27	31	26.69	22	26.77	26.65	9	14,261	0.06%
2020/10/26	7	27.21	33	27.18	27.00	-26	14,253	-0.18%
2020/10/23	13	27.12	27	27.13	26.80	-14	14,219	-0.10%
2020/10/22	20	26.90	11	26.87	26.65	9	14,153	0.06%
2020/10/21	10	26.71	28	26.90	26.60	-18	14,090	-0.13%
2020/10/20	8	26.57	2	26.55	26.55	6	14,113	0.04%
2020/10/19	34	26.62	14	26.54	26.40	20	14,127	0.14%
2020/10/16	39	26.73	81	26.62	26.30	-42	14,211	-0.30%
2020/10/15	119	26.91	37	27.02	26.70	82	14,127	0.58%	大買/
2020/10/14	129	27.58	170	27.68	27.35	-41	13,843	-0.30%	大買/大賣/
2020/10/13	149	26.36	127	26.21	26.85	22	13,162	0.17%	大買/大賣/
2020/10/12	4	25.46	12	25.23	25.40	-8	12,871	-0.06%
2020/10/08	6	25.16	0	0.00	25.15	6	13,148	0.05%
2020/10/07	9	25.19	0	0.00	25.15	9	13,411	0.07%
2020/10/06	6	25.20	16	25.01	25.20	-10	13,424	-0.07%
2020/10/05	1	24.05	0	0.00	24.00	1	13,370	0.01%
2020/09/30	5	23.94	1	24.00	23.95	4	13,412	0.03%
2020/09/29	11	24.08	22	23.86	23.85	-11	13,506	-0.08%
2020/09/28	0	0.00	4	23.96	24.00	-4	13,556	-0.03%
2020/09/25	15	23.53	26	24.13	23.30	-11	13,669	-0.08%
2020/09/24	25	24.15	27	24.24	24.05	-2	13,606	-0.01%
2020/09/23	10	24.70	7	24.64	24.65	3	13,637	0.02%
2020/09/22	31	25.03	43	25.21	24.90	-12	13,792	-0.09%
2020/09/21	56	26.10	18	26.00	25.55	38	13,707	0.28%
2020/09/18	27	25.89	25	25.80	25.85	2	13,614	0.01%
2020/09/17	62	25.50	32	25.47	25.40	30	13,518	0.22%
2020/09/16	1	25.35	0	0.00	25.15	1	13,427	0.01%
2020/09/15	10	25.18	20	25.16	25.35	-10	13,387	-0.07%
2020/09/14	3	24.53	1	24.45	24.70	2	13,326	0.02%
2020/09/11	83	24.56	28	24.48	24.30	55	13,291	0.41%
2020/09/10	9	24.98	3	25.32	25.05	6	13,146	0.05%
2020/09/09	4	25.30	55	25.18	25.30	-51	13,065	-0.39%
2020/09/08	24	25.83	16	25.84	25.65	8	12,970	0.06%
2020/09/07	104	25.53	34	25.99	25.60	70	12,800	0.55%	大買/
2020/09/04	18	25.11	6	24.96	25.40	12	12,613	0.10%
2020/09/03	119	25.50	74	25.44	25.30	45	12,470	0.36%	大買/
2020/09/02	38	25.70	264	25.44	25.50	-226	12,328	-1.83%	大賣/鉅額交易
2020/09/01	57	25.34	10	25.31	25.25	47	12,153	0.39%
2020/08/31	19	26.14	262	26.15	25.85	-243	11,924	-2.04%	大賣/鉅額交易
2020/08/28	35	26.17	117	26.25	26.20	-82	11,663	-0.70%	大賣/
2020/08/27	327.5	26.77	542	26.37	26.30	-214.5	11,390	-1.88%	大買/大賣/鉅額交易
2020/08/26	70	25.91	100	25.89	25.65	-30	10,297	-0.29%
2020/08/25	207.5	25.58	58.7	25.72	26.40	148.8	9,697	1.53%	大買/鉅額交易
2020/08/24	69	24.67	180	24.51	24.95	-111	8,780	-1.26%	大賣/鉅額交易
2020/08/21	18	23.53	15	23.98	24.00	3	8,376	0.04%
2020/08/20	54	23.48	59	23.58	23.40	-5	8,269	-0.06%
2020/08/19	306	25.83	71	25.51	25.45	235	7,991	2.94%	大買/鉅額交易
2020/08/18	5	24.70	16	24.41	24.80	-11	7,530	-0.15%
2020/08/17	17	24.84	8	24.76	24.70	9	7,421	0.12%
2020/08/14	11	24.84	8	24.73	24.85	3	7,251	0.04%
2020/08/13	71	24.30	21	24.27	24.00	50	7,003	0.71%
2020/08/12	72	24.50	8	24.71	24.55	64	6,865	0.93%
2020/08/11	114	24.67	31	24.61	24.80	83	6,718	1.24%	大買/
2020/08/10	235	24.62	149	24.54	25.30	86	6,250	1.38%	大買/大賣/
2020/08/07	7	23.54	32	23.49	23.50	-25	5,512	-0.45%
2020/08/06	11	23.27	5	23.08	23.10	6	5,373	0.11%
2020/08/05	37	23.38	3	23.32	23.30	34	5,299	0.64%
2020/08/04	91	23.41	16	23.30	23.30	75	5,214	1.44%
2020/08/03	146	23.16	14	23.14	23.20	132	5,131	2.57%	大買/鉅額交易
2020/07/31	20	22.49	5	22.55	22.50	15	4,952	0.30%
2020/07/30	107	22.53	10	22.59	22.70	97	4,934	1.97%	大買/
2020/07/29	6	21.98	9	22.42	22.75	-3	4,872	-0.06%
2020/07/28	12	21.93	23	21.98	21.60	-11	4,798	-0.23%
2020/07/27	11	22.26	21	22.11	21.90	-10	4,777	-0.21%
2020/07/24	39	22.38	17	22.41	22.35	22	4,727	0.47%
2020/07/23	12	23.13	4	23.09	22.95	8	4,609	0.17%
2020/07/22	5	22.55	12	22.81	23.25	-7	4,529	-0.15%
2020/07/21	8	22.58	3	22.47	22.40	5	4,421	0.11%
2020/07/20	16	22.64	0	0.00	22.65	16	4,303	0.37%
2020/07/17	39	23.13	13	23.04	23.15	26	4,216	0.62%
2020/07/16	20	23.20	80	23.41	23.60	-60	3,989	-1.50%
2020/07/15	24	22.67	19	22.41	22.70	5	3,602	0.14%
2020/07/14	8	21.69	125	21.81	22.30	-117	3,287	-3.56%	大賣/鉅額交易
2020/07/13	3	21.10	12	21.17	21.10	-9	3,001	-0.30%
2020/07/10	12	21.28	33	20.81	21.10	-21	2,971	-0.71%
2020/07/09	0	0.00	4	20.75	20.70	-4	2,861	-0.14%
2020/07/08	2	20.70	32	21.09	20.70	-30	2,907	-1.03%
2020/07/07	2	20.53	11	20.52	20.65	-9	2,813	-0.32%
2020/07/06	6	20.77	21	20.88	20.55	-15	2,786	-0.54%
2020/07/03	3	20.38	0	0.00	20.50	3	2,673	0.11%
2020/07/02	11	20.39	5	20.63	20.55	6	2,662	0.23%
2020/07/01	4	20.64	62	20.68	21.00	-58	2,564	-2.26%
2020/06/30	12	19.66	11	19.79	19.65	1	2,359	0.04%
2020/06/29	18	19.59	12	19.60	19.55	6	2,360	0.25%
2020/06/24	4	20.94	42	20.88	20.95	-38	2,304	-1.65%
2020/06/23	6	20.70	6	20.73	20.80	0	2,372	0.00%
2020/06/22	11	20.73	1	20.65	20.70	10	2,383	0.42%
2020/06/19	35	20.76	0	0.00	20.70	35	2,391	1.46%
2020/06/18	4	20.60	4	20.50	20.65	0	2,366	0.00%
2020/06/16	2	20.40	0	0.00	20.55	2	2,414	0.08%
2020/06/15	4	20.30	0	0.00	20.30	4	2,501	0.16%
2020/06/12	49	20.19	60	20.00	20.30	-11	2,519	-0.44%
2020/06/11	15	20.83	1	20.95	20.50	14	2,549	0.55%
2020/06/10	4	20.90	0	0.00	20.90	4	2,554	0.16%
2020/06/09	2	20.98	2	20.98	20.90	0	2,625	0.00%
2020/06/08	5	20.97	0	0.00	21.00	5	2,685	0.19%
2020/06/05	28	20.94	251	20.95	20.95	-223	2,688	-8.29%	大賣/鉅額交易
2020/06/04	26	21.10	67	21.00	20.95	-41	2,737	-1.50%
2020/06/03	44	20.84	2	20.83	20.80	42	2,785	1.51%
2020/06/02	5	20.65	0	0.00	20.60	5	2,799	0.18%
2020/06/01	1	20.60	10	20.65	20.65	-9	2,800	-0.32%
2020/05/28	66	20.60	11	20.47	20.40	55	2,816	1.95%
2020/05/27	20	20.40	0	0.00	20.40	20	2,837	0.70%
2020/05/26	2	20.48	3	20.50	20.40	-1	2,887	-0.03%
2020/05/25	0	0.00	12	20.35	20.40	-12	2,902	-0.41%
2020/05/22	12	20.44	0	0.00	20.25	12	2,932	0.41%
2020/05/21	3	20.60	0	0.00	20.65	3	2,951	0.10%
2020/05/20	12	20.58	18	20.50	20.50	-6	2,976	-0.20%
2020/05/19	14	20.49	5	20.51	20.55	9	3,059	0.29%
2020/05/18	13	19.77	6	19.88	19.70	7	3,072	0.23%
2020/05/15	3	20.00	0	0.00	19.95	3	3,112	0.10%
2020/05/14	9	20.23	0	0.00	20.00	9	3,180	0.28%
2020/05/13	1	20.40	0	0.00	20.55	1	3,186	0.03%
2020/05/12	0	0.00	20	20.50	20.50	-20	3,246	-0.62%
2020/05/11	7	20.41	0	0.00	20.40	7	3,273	0.21%
2020/05/08	27	20.56	26	20.43	20.40	1	3,271	0.03%
2020/05/07	0	0.00	5	20.99	21.20	-5	3,191	-0.16%
2020/05/06	1	20.55	3	20.60	20.50	-2	3,212	-0.06%
2020/05/05	1	20.50	17	20.43	20.50	-16	3,310	-0.48%
2020/05/04	1	20.60	0	0.00	20.50	1	3,346	0.03%
2020/04/30	11	20.62	18	20.74	20.90	-7	3,364	-0.21%
2020/04/29	5	20.50	15	20.52	20.50	-10	3,390	-0.29%
2020/04/28	10	20.30	0	0.00	20.30	10	3,444	0.29%
2020/04/27	1	20.20	4	20.15	20.20	-3	3,585	-0.08%
2020/04/24	11	20.15	12	20.16	20.10	-1	3,622	-0.03%
2020/04/23	1	19.45	0	0.00	19.75	1	3,599	0.03%
2020/04/22	6	18.88	3	19.18	19.30	3	3,682	0.08%
2020/04/21	13	19.60	18	19.55	19.20	-5	3,741	-0.13%
2020/04/20	7	19.86	0	0.00	19.80	7	3,824	0.18%
2020/04/17	4	20.17	1	20.15	19.90	3	3,946	0.08%
2020/04/16	44	20.06	12	19.99	20.00	32	3,918	0.82%
2020/04/15	21	20.15	64	20.10	20.10	-43	3,922	-1.10%
2020/04/14	18	19.83	8	19.89	20.00	10	3,916	0.26%
2020/04/13	21	19.56	0	0.00	19.80	21	3,913	0.54%
2020/04/10	10	19.00	1	19.10	19.20	9	3,842	0.23%
2020/04/09	0	0.00	1	19.10	19.10	-1	3,886	-0.03%
2020/04/08	1	18.70	166	18.81	19.25	-165	3,879	-4.25%	大賣/鉅額交易
2020/04/07	6	18.48	92	18.54	18.65	-86	3,880	-2.22%
2020/04/06	0	0.00	7	18.18	18.30	-7	3,965	-0.18%
2020/04/01	0	0.00	20	17.95	18.10	-20	3,974	-0.50%
2020/03/31	1	17.90	20	18.21	17.95	-19	3,977	-0.48%
2020/03/30	0	0.00	3	17.87	18.05	-3	4,001	-0.07%
2020/03/27	4	18.93	0	0.00	18.20	4	4,021	0.10%
2020/03/26	6	17.40	4	17.65	17.70	2	3,905	0.05%
2020/03/25	0	0.00	3	17.83	17.70	-3	3,884	-0.08%
2020/03/24	5	16.84	0	0.00	16.90	5	3,869	0.13%
2020/03/23	12	16.19	10	16.17	16.10	2	3,876	0.05%
2020/03/20	0	0.00	2	16.10	16.85	-2	3,879	-0.05%
2020/03/19	16	15.71	8	15.96	15.35	8	3,869	0.21%
2020/03/18	9	17.37	8	17.55	17.00	1	3,824	0.03%
2020/03/17	4	17.09	0	0.00	17.40	4	3,870	0.10%
2020/03/13	27	18.22	4	18.45	18.80	23	3,864	0.60%
2020/03/12	23	20.51	0	0.00	19.90	23	3,867	0.59%
2020/03/11	6	21.56	0	0.00	21.30	6	3,829	0.16%
2020/03/10	17	21.55	6	21.62	21.85	11	3,833	0.29%
2020/03/09	3	22.57	19	22.74	22.05	-16	3,775	-0.42%
2020/03/06	2	23.00	0	0.00	22.95	2	3,723	0.05%
2020/03/05	11	23.25	0	0.00	23.30	11	3,712	0.30%
2020/03/04	2	23.10	0	0.00	23.10	2	3,770	0.05%
2020/03/03	2	23.45	0	0.00	23.30	2	3,815	0.05%
2020/03/02	10	22.95	5	23.41	23.10	5	3,978	0.13%
2020/02/27	23	23.70	0	0.00	23.35	23	4,062	0.57%
2020/02/26	3	23.95	1	24.00	23.95	2	4,114	0.05%
2020/02/25	1	23.65	11	23.95	24.05	-10	4,137	-0.24%
2020/02/24	1	24.05	10	24.00	24.05	-9	4,155	-0.22%
2020/02/21	2	24.50	5	24.60	24.35	-3	4,146	-0.07%
2020/02/20	5	24.43	14	24.54	24.50	-9	4,153	-0.22%
2020/02/19	1	24.40	15	24.35	24.35	-14	4,138	-0.34%
2020/02/18	6	24.05	0	0.00	24.10	6	4,320	0.14%
2020/02/17	10	23.93	8	24.05	24.05	2	4,607	0.04%
2020/02/14	17	23.58	0	0.00	23.55	17	4,521	0.38%
2020/02/13	6	23.49	3	23.60	23.35	3	4,508	0.07%
2020/02/12	0	0.00	11	23.25	23.25	-11	4,518	-0.24%
2020/02/11	15	22.97	28	23.00	23.10	-13	4,486	-0.29%
2020/02/10	3	22.28	0	0.00	22.65	3	4,491	0.07%
2020/02/07	14	22.95	0	0.00	22.95	14	4,514	0.31%
2020/02/06	3	23.22	34	23.31	23.35	-31	4,491	-0.69%
2020/02/05	3	22.53	0	0.00	22.50	3	4,420	0.07%
2020/02/04	6	22.80	0	0.00	22.80	6	4,384	0.14%
2020/02/03	3	21.95	2	22.45	22.50	1	4,378	0.02%
2020/01/31	0	0.00	5	22.90	23.30	-5	4,319	-0.12%
2020/01/30	43	23.22	0	0.00	22.85	43	4,275	1.01%
2020/01/17	2	25.15	0	0.00	25.10	2	4,193	0.05%
2020/01/16	2	25.38	38	25.43	25.25	-36	4,164	-0.86%
2020/01/15	18	25.10	4	24.98	25.15	14	4,079	0.34%
2020/01/14	14	25.05	57	25.12	25.00	-43	4,057	-1.06%
2020/01/13	6	24.81	61	24.82	24.85	-55	3,956	-1.39%
2020/01/09	1	23.90	3	23.90	23.95	-2	3,825	-0.05%
2020/01/08	5	23.65	0	0.00	23.60	5	3,819	0.13%
2020/01/07	154	24.00	50	23.65	23.80	104	3,796	2.74%	大買/鉅額交易
2020/01/03	5	24.31	2	24.65	24.25	3	3,793	0.08%
2020/01/02	2	24.50	1	24.50	24.40	1	3,817	0.03%
2019/12/31	2	24.23	2	24.25	24.15	0	3,841	0.00%
2019/12/30	1	24.40	9	24.64	24.50	-8	3,801	-0.21%
2019/12/27	10	24.15	3	24.20	24.20	7	3,679	0.19%
2019/12/26	0	0.00	1	24.10	24.05	-1	3,664	-0.03%
2019/12/25	2	24.15	7	24.13	24.05	-5	3,655	-0.14%
2019/12/24	0	0.00	1	24.00	23.95	-1	3,652	-0.03%
2019/12/19	4	23.71	1	23.80	23.85	3	3,637	0.08%
2019/12/16	4	23.63	0	0.00	23.75	4	3,639	0.11%
2019/12/13	1	23.70	6	23.68	23.60	-5	3,609	-0.14%
2019/12/12	11	24.11	6	24.11	23.95	5	3,564	0.14%
2019/12/11	6	24.11	2	24.20	24.20	4	3,511	0.11%
2019/12/10	4	24.00	7	24.04	24.05	-3	3,476	-0.09%
2019/12/09	2	24.00	20	23.97	23.90	-18	3,438	-0.52%
2019/12/06	2	23.48	7	23.53	23.70	-5	3,371	-0.15%
2019/12/05	5	23.80	13	23.77	23.60	-8	3,373	-0.24%
2019/12/03	1	23.60	3	23.57	23.55	-2	3,520	-0.06%
2019/12/02	8	23.57	4.1	23.49	23.50	3.9	3,554	0.11%
2019/11/29	5	23.68	1	23.60	23.60	4	3,547	0.11%
2019/11/28	13	23.93	27.1	24.01	23.90	-14.1	3,500	-0.40%
2019/11/27	33	24.29	15	24.39	24.35	18	3,552	0.51%
2019/11/26	2	23.83	15	23.93	24.00	-13	3,402	-0.38%
2019/11/25	33.2	23.72	3	23.80	23.70	30.2	3,296	0.92%
2019/11/22	2	23.30	7	23.39	23.40	-5	3,240	-0.15%
2019/11/21	1	22.80	3	23.10	23.25	-2	3,227	-0.06%
2019/11/20	29	23.25	13	23.19	23.15	16	3,311	0.48%
2019/11/19	5	23.18	10	23.18	23.35	-5	3,395	-0.15%
2019/11/18	1	23.50	2	23.20	23.15	-1	3,401	-0.03%
2019/11/15	31	23.29	19	23.45	23.25	12	3,352	0.36%
2019/11/14	161	22.83	33	22.86	22.95	128	3,139	4.08%	大買/鉅額交易
2019/11/13	0	0.00	2	21.80	21.85	-2	2,844	-0.07%
2019/11/12	1	21.85	0	0.00	21.85	1	2,892	0.03%
2019/11/11	13	21.78	10	21.95	21.60	3	2,949	0.10%
2019/11/07	0	0.00	3	22.55	22.55	-3	3,148	-0.10%
2019/11/06	0	0.00	3	22.83	22.55	-3	3,240	-0.09%
2019/11/05	0	0.00	6	22.74	22.55	-6	3,224	-0.19%
2019/11/04	0	0.00	14	22.64	22.65	-14	3,244	-0.43%
2019/11/01	2	22.20	0	0.00	22.40	2	3,224	0.06%
2019/10/31	50	22.45	7	22.56	22.20	43	3,258	1.32%
2019/10/30	0	0.00	2	22.40	22.40	-2	3,290	-0.06%
2019/10/29	12	22.37	21	22.24	22.25	-9	3,367	-0.27%
2019/10/28	10	22.70	4	22.63	22.65	6	3,593	0.17%
2019/10/25	66	22.50	5	22.62	22.50	61	3,564	1.71%
2019/10/23	6	22.33	50	22.35	22.20	-44	3,511	-1.25%
2019/10/22	4	22.50	2	22.60	22.30	2	3,512	0.06%
2019/10/21	0	0.00	1	22.25	22.30	-1	3,481	-0.03%
2019/10/18	0	0.00	1	22.00	22.20	-1	3,477	-0.03%
2019/10/16	1	21.90	150	21.90	21.75	-149	3,478	-4.28%	大賣/鉅額交易
2019/10/14	0	0.00	2	22.13	22.05	-2	3,471	-0.06%
2019/10/09	1	22.05	0	0.00	22.00	1	3,465	0.03%
2019/10/08	2	22.10	0	0.00	22.00	2	3,443	0.06%
2019/10/07	1	22.30	9	22.07	22.30	-8	3,385	-0.24%
2019/10/02	3	21.42	0	0.00	21.50	3	3,470	0.09%
2019/10/01	1	21.45	0	0.00	21.50	1	3,465	0.03%
2019/09/27	6	21.38	150	21.40	21.30	-144	3,464	-4.16%	大賣/鉅額交易
2019/09/25	1	22.20	4	22.10	22.05	-3	3,440	-0.09%
2019/09/24	5	22.23	0	0.00	22.20	5	3,441	0.15%
2019/09/23	0	0.00	9	22.52	22.50	-9	3,460	-0.26%
2019/09/20	4	22.45	6	22.42	22.35	-2	3,437	-0.06%
2019/09/19	0	0.00	2	22.33	22.30	-2	3,406	-0.06%
2019/09/17	5	21.96	7	21.99	21.90	-2	3,404	-0.06%
2019/09/16	1	21.95	0	0.00	21.95	1	3,446	0.03%
2019/09/11	4	22.20	0	0.00	22.15	4	3,596	0.11%
2019/09/10	7	22.20	0	0.00	22.10	7	3,584	0.20%
2019/09/09	3	22.47	0	0.00	22.35	3	3,556	0.08%
2019/09/06	11	22.69	0	0.00	22.65	11	3,516	0.31%
2019/09/05	120	22.93	14	22.98	22.95	106	3,455	3.07%	大買/鉅額交易
2019/09/04	3	22.28	9	22.59	22.65	-6	3,324	-0.18%
2019/09/02	0	0.00	8	22.26	22.45	-8	3,267	-0.24%
2019/08/30	14	22.20	9	22.37	22.15	5	3,245	0.15%
2019/08/29	53	21.75	51	21.70	21.85	2	3,124	0.06%
2019/08/28	5	21.91	0	0.00	21.85	5	3,094	0.16%
2019/08/27	2	22.08	3	22.17	21.95	-1	3,082	-0.03%
2019/08/26	9	21.55	5	21.66	21.55	4	3,101	0.13%
2019/08/23	51	22.30	44	22.05	22.05	7	3,080	0.23%
2019/08/22	51	23.30	59	23.39	23.40	-8	2,951	-0.27%
2019/08/21	1	23.05	0	0.00	23.10	1	2,853	0.04%
2019/08/20	16	23.26	0	0.00	23.05	16	2,801	0.57%
2019/08/19	10	23.07	2	22.95	23.10	8	2,763	0.29%
2019/08/16	117	22.75	56	22.98	22.85	61	2,745	2.22%	大買/
2019/08/15	52	22.61	53	22.84	22.80	-1	2,707	-0.04%
2019/08/14	61	23.28	16	23.33	23.10	45	2,666	1.69%
2019/08/13	2	23.30	2	23.33	23.30	0	2,616	0.00%
2019/08/12	4	23.54	18	23.40	23.55	-14	2,551	-0.55%
2019/08/08	3	22.70	11	22.78	22.75	-8	2,376	-0.34%
2019/08/07	60	22.28	6	22.26	22.25	54	2,279	2.37%
2019/08/06	56	21.07	52	21.70	21.90	4	2,291	0.17%
2019/08/05	3	21.88	5	22.06	21.85	-2	2,270	-0.09%
2019/08/02	2	22.00	4	22.05	21.90	-2	2,278	-0.09%
2019/08/01	27	22.57	7	22.62	22.50	20	2,292	0.87%
2019/07/31	1	22.10	3	22.50	22.70	-2	2,251	-0.09%
2019/07/30	107	22.40	16	22.55	22.50	91	2,184	4.17%	大買/
2019/07/29	1	21.75	1	21.75	21.75	0	2,002	0.00%
2019/07/26	0	0.00	6	21.74	21.75	-6	2,077	-0.29%
2019/07/24	103	21.59	4	21.66	21.40	99	2,112	4.69%	大買/
2019/07/23	0	0.00	4	21.40	21.45	-4	2,114	-0.19%
2019/07/22	1	21.30	1	21.45	21.35	0	2,143	0.00%
2019/07/19	4	21.18	5	21.23	21.20	-1	2,235	-0.04%
2019/07/18	51	21.20	0	0.00	21.05	51	2,247	2.27%
2019/07/17	55	21.37	4	21.35	21.35	51	2,297	2.22%
2019/07/16	41	21.35	6	21.40	21.35	35	2,440	1.43%
2019/07/15	60	21.40	2	21.60	21.45	58	2,511	2.31%
2019/07/12	3	21.35	2	21.50	21.45	1	2,581	0.04%
2019/07/11	5	21.18	6	21.23	21.15	-1	2,618	-0.04%
2019/07/10	1	21.05	0	0.00	21.10	1	2,754	0.04%
2019/07/09	4	21.33	19	21.36	21.15	-15	2,893	-0.52%
2019/07/08	1	20.95	12	20.93	20.85	-11	2,813	-0.39%
2019/07/04	1	20.70	2	20.80	20.70	-1	3,155	-0.03%
2019/07/03	5	20.65	2	20.75	20.65	3	3,321	0.09%
2019/07/02	11	20.39	3	20.62	20.50	8	3,347	0.24%
2019/07/01	8	20.55	2	20.60	20.55	6	3,357	0.18%
2019/06/28	6	20.28	7	20.34	20.40	-1	3,382	-0.03%
2019/06/27	3	20.55	0	0.00	20.60	3	3,407	0.09%
2019/06/25	1	20.20	0	0.00	20.25	1	3,465	0.03%
2019/06/24	7	20.37	0	0.00	20.25	7	3,491	0.20%
2019/06/21	19	20.67	0	0.00	20.45	19	3,496	0.54%
2019/06/20	9	21.43	24	21.45	21.10	-15	3,487	-0.43%
2019/06/19	3	19.67	0	0.00	19.75	3	3,382	0.09%
2019/06/12	1	19.65	0	0.00	19.75	1	3,796	0.03%
2019/06/11	0	0.00	2	19.70	19.70	-2	3,809	-0.05%
2019/06/04	1	19.40	0	0.00	19.30	1	4,378	0.02%
2019/06/03	2	19.30	0	0.00	19.40	2	4,471	0.04%
2019/05/31	12	19.76	4	19.74	19.70	8	4,548	0.18%
2019/05/27	0	0.00	3	19.00	18.95	-3	5,147	-0.06%
2019/05/24	1	19.10	0	0.00	19.05	1	5,169	0.02%
2019/05/23	3	18.97	0	0.00	18.95	3	5,190	0.06%
2019/05/21	1	19.35	0	0.00	19.45	1	5,266	0.02%
2019/05/20	4	19.08	4	19.25	19.40	0	5,301	0.00%
2019/05/17	8	19.70	0	0.00	19.30	8	5,307	0.15%
2019/05/16	4	19.99	1	20.00	19.85	3	5,331	0.06%
2019/05/15	4	20.10	0	0.00	20.05	4	5,351	0.07%
2019/05/14	12	20.06	7	20.10	20.20	5	5,430	0.09%
2019/05/13	3	20.60	0	0.00	20.75	3	5,468	0.05%
2019/05/10	3	21.10	0	0.00	20.60	3	5,498	0.05%
2019/05/09	4	21.16	70	21.20	20.85	-66	5,609	-1.18%
2019/05/08	2	21.75	0	0.00	21.85	2	5,716	0.03%
2019/05/07	0	0.00	50	22.10	22.05	-50	5,742	-0.87%
2019/05/06	19	22.28	0	0.00	22.00	19	5,720	0.33%
2019/05/03	10	22.82	0	0.00	22.80	10	5,639	0.18%
2019/05/02	3	22.85	4	22.86	22.90	-1	5,555	-0.02%
2019/04/30	0	0.00	5	22.42	22.50	-5	5,507	-0.09%
2019/04/29	3	22.23	4	22.26	22.20	-1	5,488	-0.02%
2019/04/26	9	22.27	6	22.45	22.25	3	5,475	0.05%
2019/04/25	0	0.00	8	22.98	22.75	-8	5,471	-0.15%
2019/04/23	2	22.65	20	22.85	22.60	-18	5,495	-0.33%
2019/04/22	27	22.87	10	22.92	22.90	17	5,439	0.31%
2019/04/19	3	22.55	5	22.54	22.45	-2	5,308	-0.04%
2019/04/18	2	22.55	10	22.50	22.00	-8	5,233	-0.15%
2019/04/17	0	0.00	13	22.36	22.60	-13	5,158	-0.25%
2019/04/16	16	22.61	51	22.46	22.45	-35	5,118	-0.68%
2019/04/15	25	22.43	12	22.39	22.50	13	4,977	0.26%
2019/04/12	0	0.00	4	21.79	21.80	-4	4,825	-0.08%
2019/04/11	13	21.83	52	21.80	21.65	-39	4,799	-0.81%
2019/04/10	19	22.30	33	22.23	22.10	-14	4,723	-0.30%
2019/04/09	31	21.61	39	21.69	21.80	-8	4,415	-0.18%
2019/04/08	7	21.00	0	0.00	20.95	7	4,251	0.16%
2019/04/03	0	0.00	2	20.95	21.00	-2	4,212	-0.05%
2019/04/02	0	0.00	3	20.95	20.70	-3	4,189	-0.07%
2019/04/01	8	20.75	2	20.85	20.55	6	4,156	0.14%
2019/03/29	5	20.85	5	20.90	20.85	0	4,083	0.00%
2019/03/26	3	20.90	0	0.00	20.80	3	4,012	0.07%
2019/03/25	8	20.83	5	20.80	20.85	3	4,020	0.07%
2019/03/22	14	21.37	5	21.20	21.20	9	4,000	0.22%
2019/03/21	8	21.88	11	21.90	21.70	-3	3,969	-0.08%
2019/03/20	8	21.04	11	21.42	21.50	-3	4,124	-0.07%
2019/03/19	3	21.40	0	0.00	21.20	3	4,092	0.07%
2019/03/18	3	21.08	1	21.15	21.15	2	4,062	0.05%
2019/03/15	3	21.17	5	21.20	21.15	-2	4,051	-0.05%
2019/03/14	1	21.20	0	0.00	21.25	1	4,055	0.02%
2019/03/13	5	21.27	2	21.65	21.15	3	4,052	0.07%
2019/03/12	8	21.44	12	21.47	21.30	-4	4,033	-0.10%
2019/03/11	12	21.19	1	21.15	21.15	11	4,010	0.27%
2019/03/08	34	22.45	8	22.52	22.60	26	3,818	0.68%
2019/03/07	1	21.95	1	22.50	22.05	0	3,709	0.00%
2019/03/06	2	22.35	4	22.15	22.30	-2	3,621	-0.06%
2019/03/05	14	22.34	2	22.28	22.10	12	3,530	0.34%
2019/03/04	12	22.45	46	22.54	23.00	-34	3,385	-1.00%
2019/02/27	3	21.50	32	21.49	21.50	-29	2,983	-0.97%
2019/02/25	10	20.95	0	0.00	21.00	10	2,837	0.35%
2019/02/22	1	21.00	6	21.00	21.00	-5	2,895	-0.17%
2019/02/21	5	20.91	5	20.96	21.10	0	2,876	0.00%
2019/02/20	0	0.00	12	21.03	20.90	-12	2,815	-0.43%
2019/02/19	10	21.05	6	20.95	20.95	4	2,785	0.14%
2019/02/18	0	0.00	10	21.00	20.75	-10	2,743	-0.36%
2019/02/15	0	0.00	11.2	21.01	20.90	-11.2	2,723	-0.41%
2019/02/14	5	20.75	4	20.79	20.80	1	2,685	0.04%
2019/02/13	15	20.86	27.3	21.13	20.75	-12.3	2,648	-0.46%
2019/02/12	2	20.68	26	20.64	20.65	-24	2,545	-0.94%
2019/02/11	9	20.31	4	20.29	20.25	5	2,463	0.20%
2019/01/30	28	20.30	14	20.30	20.10	14	2,412	0.58%
2019/01/29	32	19.87	41	19.92	20.00	-9	2,272	-0.40%
2019/01/28	0	0.00	24	19.45	19.75	-24	2,101	-1.14%
2019/01/25	12	19.05	0	0.00	19.05	12	2,163	0.55%
2019/01/23	2	19.00	0	0.00	18.90	2	2,185	0.09%
2019/01/22	5	19.10	0	0.00	19.00	5	2,172	0.23%
2019/01/21	2	19.25	1	19.40	19.25	1	2,152	0.05%
2019/01/18	7	19.31	3	19.40	19.40	4	2,150	0.19%
2019/01/17	5	19.74	0	0.00	19.40	5	2,157	0.23%
2019/01/16	26	19.91	16	19.91	19.95	10	2,122	0.47%
2019/01/14	2	19.20	12	19.39	19.10	-10	1,964	-0.51%
2019/01/11	10	19.45	0	0.00	19.45	10	1,970	0.51%
2019/01/10	1	19.20	0	0.00	19.30	1	1,946	0.05%
2019/01/09	0	0.00	1	19.40	19.30	-1	1,948	-0.05%
2019/01/08	0	0.00	4	19.43	19.25	-4	1,946	-0.21%
2019/01/07	2	18.75	12	19.22	19.20	-10	1,935	-0.52%
2019/01/04	0	0.00	5	18.50	18.60	-5	1,924	-0.26%
2019/01/03	7	18.93	0	0.00	18.90	7	1,972	0.35%
2019/01/02	10	18.95	0	0.00	18.90	10	1,971	0.51%
2018/12/28	12	18.90	10	18.90	18.90	2	1,978	0.10%
2018/12/27	20	19.03	10	18.85	18.85	10	2,008	0.50%
2018/12/26	1	18.90	0	0.00	18.85	1	2,003	0.05%
2018/12/25	0	0.00	2	19.00	18.95	-2	2,007	-0.10%
2018/12/24	10	19.15	10	19.30	19.30	0	2,010	0.00%
2018/12/21	12	19.19	11	19.06	19.20	1	2,030	0.05%
2018/12/20	7	19.04	11	19.13	19.00	-4	2,036	-0.20%
2018/12/19	1	19.75	2	19.35	19.30	-1	2,027	-0.05%
2018/12/18	4	19.65	0	0.00	19.50	4	2,063	0.19%
2018/12/17	12	20.28	0	0.00	20.10	12	2,122	0.57%
2018/12/14	4	20.30	6	20.35	20.40	-2	2,118	-0.09%
2018/12/13	46	20.82	28	20.89	20.70	18	2,079	0.87%
2018/12/12	15	19.27	14	19.69	20.15	1	1,712	0.06%
2018/12/10	4	19.35	3	19.47	19.05	1	1,762	0.06%
2018/12/07	10	19.03	0	0.00	19.45	10	1,750	0.57%
2018/12/06	1	18.85	0	0.00	18.80	1	1,718	0.06%
2018/12/05	2	19.05	1	19.10	19.40	1	1,700	0.06%
2018/12/04	8	19.69	3	19.77	19.60	5	1,677	0.30%
2018/12/03	10	18.95	14	19.22	19.50	-4	1,569	-0.25%
2018/11/30	0	0.00	10	18.80	18.80	-10	1,511	-0.66%
2018/11/29	10	18.65	0	0.00	18.40	10	1,507	0.66%
2018/11/26	10	18.30	0	0.00	18.20	10	1,523	0.66%
2018/11/23	30	18.27	0	0.00	18.15	30	1,547	1.94%
2018/11/22	2	18.70	0	0.00	18.40	2	1,581	0.13%
2018/11/21	70	18.57	3	18.57	18.65	67	1,603	4.18%
2018/11/16	18	17.99	10	18.25	18.10	8	1,569	0.51%
2018/11/15	1	18.00	0	0.00	17.95	1	1,564	0.06%
2018/11/14	2	17.85	0	0.00	18.25	2	1,579	0.13%
2018/11/13	10	17.90	5	17.85	17.85	5	1,596	0.31%
2018/11/05	2	18.45	0	0.00	18.50	2	1,640	0.12%
2018/11/02	5	18.42	7	19.04	18.70	-2	1,744	-0.11%
2018/11/01	1	17.85	0	0.00	18.00	1	1,653	0.06%
2018/10/31	4	17.60	0	0.00	17.75	4	1,664	0.24%
2018/10/22	2	18.30	1	18.50	18.50	1	1,664	0.06%
2018/10/19	0	0.00	1	18.45	18.45	-1	1,681	-0.06%
2018/10/11	1	17.85	1	18.20	17.95	0	1,648	0.00%
2018/10/09	1	19.75	0	0.00	19.65	1	1,587	0.06%
2018/10/08	16	19.75	0	0.00	19.70	16	1,580	1.01%
2018/10/05	3	19.60	0	0.00	19.70	3	1,578	0.19%
2018/10/03	0	0.00	2	20.60	20.40	-2	1,531	-0.13%
2018/10/02	2	20.50	1	20.55	20.45	1	1,520	0.07%
2018/09/27	6	20.53	0	0.00	20.50	6	1,522	0.39%
2018/09/26	4	20.65	0	0.00	20.65	4	1,506	0.27%
2018/09/25	0	0.00	1	20.75	20.80	-1	1,503	-0.07%
2018/09/21	0	0.00	12	20.59	20.70	-12	1,480	-0.81%
2018/09/17	5	20.55	13	20.65	20.55	-8	1,352	-0.59%
2018/09/14	0	0.00	9	20.31	20.40	-9	1,297	-0.69%
2018/09/10	1	19.55	0	0.00	19.55	1	1,254	0.08%
2018/09/07	1	19.95	2	20.30	19.90	-1	1,250	-0.08%
2018/09/03	2	20.15	0	0.00	20.00	2	1,288	0.16%
2018/08/31	1	19.95	2	20.25	20.25	-1	1,281	-0.08%
2018/08/30	6	19.90	7	19.90	19.90	-1	1,338	-0.07%
2018/08/29	15	20.60	0	0.00	20.60	15	1,336	1.12%
2018/08/28	8	20.60	0	0.00	20.60	8	1,299	0.62%
2018/08/27	3	20.60	0	0.00	20.65	3	1,270	0.24%
2018/08/24	0	0.00	11	20.39	20.40	-11	1,248	-0.88%
2018/08/23	1	20.40	0	0.00	20.30	1	1,253	0.08%
2018/08/20	0	0.00	1	20.20	20.05	-1	1,226	-0.08%
2018/08/17	0	0.00	2	20.00	19.95	-2	1,258	-0.16%
2018/08/16	1	19.70	0	0.00	19.80	1	1,238	0.08%
2018/08/15	20	19.60	24	19.60	19.60	-4	1,225	-0.33%
2018/08/13	1	19.20	6	19.60	19.30	-5	1,213	-0.41%
2018/08/10	6	19.77	11	19.77	19.80	-5	1,184	-0.42%
2018/08/09	16	20.28	40	20.25	19.80	-24	1,169	-2.05%
2018/08/08	0	0.00	2	20.00	20.20	-2	1,060	-0.19%
2018/08/07	0	0.00	4	19.89	20.00	-4	1,049	-0.38%
2018/08/06	0	0.00	10	19.55	19.60	-10	1,040	-0.96%
2018/08/01	0	0.00	5	19.55	19.50	-5	1,059	-0.47%
2018/07/26	10	19.40	15	19.45	19.55	-5	1,079	-0.46%
2018/07/25	30	19.35	0	0.00	19.30	30	1,070	2.80%
2018/07/23	12	18.90	24	18.88	18.90	-12	1,061	-1.13%
2018/07/20	15	18.70	13	18.60	18.65	2	1,070	0.19%
2018/07/17	6	18.40	19	18.45	18.40	-13	1,100	-1.18%
2018/07/16	10	18.49	0	0.00	18.50	10	1,110	0.90%
2018/07/13	13	18.32	10	18.50	18.50	3	1,176	0.26%
2018/07/11	4	18.14	10	18.10	18.10	-6	1,208	-0.50%
2018/07/10	6	18.10	0	0.00	18.10	6	1,215	0.49%
2018/07/06	10	18.50	5	18.39	18.15	5	1,211	0.41%
2018/07/05	10	18.85	6	18.65	18.55	4	1,193	0.34%
2018/07/03	0	0.00	2	19.25	18.90	-2	1,196	-0.17%
2018/07/02	0	0.00	2	19.05	19.15	-2	1,190	-0.17%
2018/06/29	0	0.00	13	18.94	18.95	-13	1,164	-1.12%
2018/06/28	25	18.67	10	18.90	18.80	15	1,166	1.29%
2018/06/27	3	18.80	0	0.00	18.70	3	1,163	0.26%
2018/06/26	1	18.85	0	0.00	18.85	1	1,161	0.09%
2018/06/20	10	19.30	10	18.95	19.05	0	1,173	0.00%
2018/06/15	6	19.35	11	19.40	19.70	-5	1,161	-0.43%
2018/06/14	5	19.40	0	0.00	19.35	5	1,148	0.44%
2018/06/13	22	19.75	28	19.66	19.60	-6	1,145	-0.52%
2018/06/12	20	19.72	13	19.95	19.80	7	1,141	0.61%
2018/06/11	0	0.00	5	19.55	19.50	-5	1,088	-0.46%
2018/06/08	19	19.40	10	19.40	19.45	9	1,085	0.83%
2018/06/07	30	19.70	13	19.64	19.40	17	1,126	1.51%
2018/06/06	14	19.27	10	19.05	19.05	4	1,055	0.38%
2018/06/05	0	0.00	1	19.35	19.30	-1	1,046	-0.10%
2018/06/04	1	19.30	2	19.30	19.35	-1	1,067	-0.09%
2018/06/01	0	0.00	6	19.30	19.30	-6	1,075	-0.56%
2018/05/31	12	19.05	6	19.45	19.50	6	1,087	0.55%
2018/05/30	0	0.00	3	18.90	18.90	-3	1,078	-0.28%
2018/05/29	5	19.20	10	19.00	19.00	-5	1,089	-0.46%
2018/05/28	10	19.15	2	19.15	19.10	8	1,109	0.72%
2018/05/25	1	19.30	0	0.00	19.25	1	1,114	0.09%
2018/05/22	10	18.90	10	18.80	18.75	0	1,093	0.00%
2018/05/21	1	18.70	0	0.00	18.85	1	1,103	0.09%
2018/05/17	0	0.00	6	18.54	18.50	-6	1,137	-0.53%
2018/05/16	12	18.50	7	18.45	18.45	5	1,154	0.43%
2018/05/09	1	19.00	0	0.00	18.90	1	1,248	0.08%
2018/05/08	0	0.00	2	18.55	18.65	-2	1,256	-0.16%
2018/05/04	0	0.00	101.7	18.58	18.50	-101.7	1,300	-7.81%	大賣/鉅額交易
2018/05/03	0	0.00	70	18.76	18.80	-70	1,532	-4.57%
2018/04/30	10	18.95	0	0.00	19.00	10	1,638	0.61%
2018/04/26	1	19.00	0	0.00	19.00	1	1,653	0.06%
2018/04/25	2	19.10	1	19.20	19.15	1	1,676	0.06%
2018/04/24	0	0.00	31	19.51	19.25	-31	1,738	-1.78%
2018/04/19	0	0.00	50	19.95	20.35	-50	2,097	-2.38%
2018/04/18	1	20.00	50	20.15	19.95	-49	2,043	-2.40%
2018/04/10	0	0.00	5	20.65	20.65	-5	2,036	-0.25%
2018/04/03	0	0.00	1	20.70	20.70	-1	2,037	-0.05%
2018/03/29	2	20.60	0	0.00	20.55	2	2,042	0.10%
2018/03/26	50	20.55	0	0.00	20.65	50	2,041	2.45%
2018/03/23	5	20.60	1	20.65	20.70	4	2,053	0.19%
2018/03/22	1	21.10	0	0.00	21.10	1	2,030	0.05%
2018/03/21	6	21.25	0	0.00	21.15	6	2,024	0.30%
2018/03/20	1	21.30	2	21.30	21.30	-1	2,018	-0.05%
2018/03/19	0	0.00	2	21.45	21.45	-2	2,019	-0.10%
2018/03/16	1	21.50	0	0.00	21.55	1	2,017	0.05%
2018/03/15	0	0.00	10	21.60	21.60	-10	2,010	-0.50%
2018/03/14	2	21.60	0	0.00	21.60	2	2,014	0.10%
2018/03/13	31	21.60	7	21.63	21.50	24	2,030	1.18%
2018/03/09	2	21.05	6	21.05	21.15	-4	2,004	-0.20%
2018/03/08	35	21.17	10	21.15	21.15	25	1,999	1.25%
2018/03/07	35	21.40	0	0.00	21.35	35	1,992	1.76%
2018/03/06	1	21.40	0	0.00	21.60	1	1,993	0.05%
2018/03/02	35	21.51	0	0.00	21.55	35	1,974	1.77%
2018/03/01	29	21.65	0	0.00	21.70	29	1,996	1.45%
2018/02/26	30	21.56	0	0.00	21.55	30	1,971	1.52%
2018/02/23	23	21.40	0	0.00	21.45	23	1,963	1.17%
2018/02/21	1	21.15	0	0.00	21.20	1	2,002	0.05%
2018/02/12	40	20.78	0	0.00	20.80	40	2,002	2.00%
2018/02/09	10	20.30	0	0.00	20.65	10	1,997	0.50%
2018/02/08	0	0.00	2	21.20	21.15	-2	1,977	-0.10%
2018/02/07	21	21.16	0	0.00	21.15	21	1,990	1.05%
2018/02/06	10	21.74	13	20.97	21.10	-3	1,976	-0.15%
2018/02/02	2	22.75	0	0.00	22.70	2	1,928	0.10%
2018/01/31	3	22.80	0	0.00	22.75	3	1,916	0.16%
2018/01/30	5	23.15	1	23.20	22.95	4	1,904	0.21%
2018/01/29	2	23.25	2	23.35	23.25	0	1,906	0.00%
2018/01/26	52	23.91	78	23.85	23.45	-26	1,867	-1.39%
2018/01/25	69	22.95	15	23.31	23.00	54	1,626	3.32%
2018/01/22	1	22.55	0	0.00	22.55	1	1,510	0.07%
2018/01/19	7	22.64	2	22.68	22.60	5	1,511	0.33%
2018/01/18	3	23.00	2	23.00	22.90	1	1,485	0.07%
2018/01/17	8	23.36	31	23.41	23.40	-23	1,425	-1.61%
2018/01/16	4	22.54	13	22.72	22.75	-9	1,154	-0.78%
2018/01/11	3	21.32	0	0.00	21.25	3	1,125	0.27%
2018/01/10	0	0.00	2	21.50	21.55	-2	1,133	-0.18%
2018/01/09	1	21.60	0	0.00	21.65	1	1,141	0.09%
2018/01/08	2	21.85	0	0.00	21.80	2	1,148	0.17%
2018/01/05	4	21.98	0	0.00	21.95	4	1,155	0.35%
2018/01/04	3	21.92	11	21.97	22.05	-8	1,172	-0.68%
2018/01/03	14	22.26	0	0.00	22.00	14	1,218	1.15%