佳世達 (2352)-永豐金-板新券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.40
漲跌
▼0.65
漲幅
-1.62%
成交量
9,815張
產業
上市電腦週邊類股
1113人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳世達 (2352)籌碼相關－永豐金-板新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/04	4.3	39.89	2	40.33	40.05	2.3	13,897	0.02%
2024/06/03	22	40.25	2	40.38	40.25	20	14,064	0.14%
2024/05/31	26	40.13	33	40.20	39.65	-7	14,240	-0.05%
2024/05/30	3	40.23	3	40.30	40.35	0	14,088	0.00%
2024/05/29	12	41.13	9	40.88	40.80	3	13,999	0.02%
2024/05/28	3.2	40.33	6	40.28	40.25	-2.8	13,766	-0.02%
2024/05/27	59	40.41	27.5	40.49	40.00	31.5	13,725	0.23%
2024/05/24	0	0.00	0.1	39.50	39.60	-0.1	13,345	0.00%
2024/05/23	17.1	39.56	1	39.95	39.40	16.1	13,214	0.12%
2024/05/22	154.3	39.73	24	40.16	40.20	130.3	12,983	1.00%	大買/鉅額交易
2024/05/21	3.1	39.32	11	39.33	39.90	-7.9	12,769	-0.06%
2024/05/20	14	38.51	32	38.13	38.95	-18	12,733	-0.14%
2024/05/17	17	38.81	88	38.83	38.70	-71	12,342	-0.58%
2024/05/16	35.1	39.17	27	38.83	39.10	8.1	12,161	0.07%
2024/05/15	7	39.51	10	39.88	39.25	-3	12,262	-0.02%
2024/05/14	2	39.93	7	40.03	39.90	-5	12,357	-0.04%
2024/05/13	1.1	40.43	0	40.25	40.20	1.1	12,378	0.01%
2024/05/10	21	39.88	5	40.45	40.40	16	12,507	0.13%
2024/05/09	2	39.80	110	40.07	40.00	-108	12,404	-0.87%	大賣/鉅額交易
2024/05/08	143.2	39.63	33	39.65	39.60	110.2	12,444	0.89%	大買/鉅額交易
2024/05/07	53.1	39.92	27	39.96	40.40	26.1	12,360	0.21%
2024/05/06	12.3	40.49	11.1	40.42	40.30	1.2	12,394	0.01%
2024/05/03	47	41.80	19	42.34	41.25	28	12,220	0.23%
2024/05/02	8	41.63	6	41.27	41.40	2	12,107	0.02%
2024/04/30	2	41.50	4	41.55	41.40	-2	12,062	-0.02%
2024/04/29	1.1	41.70	3.5	41.84	41.90	-2.5	12,098	-0.02%
2024/04/26	21	41.45	1.4	41.39	41.60	19.6	12,303	0.16%
2024/04/25	4	41.35	3	41.38	41.35	1	12,331	0.01%
2024/04/24	5	41.68	8	41.83	41.80	-3	12,374	-0.02%
2024/04/23	10.3	41.75	0	0.00	41.55	10.3	12,446	0.08%
2024/04/22	10	41.29	11	41.20	41.10	-1	12,461	-0.01%
2024/04/19	83	40.65	61	40.48	40.50	22	12,394	0.18%
2024/04/18	18	40.88	12	41.08	41.05	6	12,211	0.05%
2024/04/17	15.1	40.97	24	41.04	41.20	-8.9	12,172	-0.07%
2024/04/16	30	41.20	16	41.43	40.70	14	12,247	0.11%
2024/04/15	25	41.99	28	42.30	42.10	-3	12,390	-0.02%
2024/04/12	31.7	42.61	47	42.54	42.40	-15.3	12,451	-0.12%
2024/04/11	13	42.96	20	43.15	43.05	-7	12,671	-0.06%
2024/04/10	8.1	43.32	5	43.40	43.15	3.1	13,092	0.02%
2024/04/09	21.5	43.10	3	43.23	43.05	18.5	13,384	0.14%
2024/04/08	27.5	43.49	4	43.23	43.40	23.5	13,817	0.17%
2024/04/03	16.2	43.03	8	42.97	43.25	8.2	14,777	0.06%
2024/04/02	30	43.22	13	43.17	43.10	17	14,836	0.11%
2024/04/01	47	43.75	28	43.75	43.55	19	14,853	0.13%
2024/03/29	34	44.40	24.5	44.73	44.65	9.5	14,720	0.06%
2024/03/28	13	44.59	37	44.83	44.85	-24	14,275	-0.17%
2024/03/27	17	44.40	5.1	44.52	44.75	11.9	14,148	0.08%
2024/03/26	20.2	44.34	6	44.76	44.05	14.2	14,105	0.10%
2024/03/25	60.7	44.32	10	44.61	44.45	50.7	14,035	0.36%
2024/03/22	28.6	44.26	27	44.12	44.45	1.6	13,992	0.01%
2024/03/21	0.5	43.60	50	43.96	44.05	-49.5	13,803	-0.36%
2024/03/20	71.1	43.93	44.4	44.69	43.25	26.7	13,642	0.20%
2024/03/19	11	43.66	60	43.89	43.70	-49	13,258	-0.37%
2024/03/18	18	42.22	9	42.26	42.55	9	12,854	0.07%
2024/03/15	19	43.10	61	43.31	42.55	-42	12,639	-0.33%
2024/03/14	10.1	43.76	3	43.68	43.70	7.1	12,350	0.06%
2024/03/13	65.9	44.11	20	43.90	43.80	45.9	12,226	0.38%
2024/03/12	50.6	43.89	21.1	44.35	44.40	29.5	12,024	0.25%
2024/03/11	18	43.43	8	43.46	43.25	10	11,753	0.09%
2024/03/08	12	44.01	6	44.07	43.70	6	11,681	0.05%
2024/03/07	32.2	44.36	12.8	44.34	44.55	19.4	11,620	0.17%
2024/03/06	66.3	45.26	29	45.62	45.05	37.3	11,570	0.32%
2024/03/05	13	47.15	8	47.19	47.25	5	11,275	0.04%
2024/03/04	5	47.07	3.1	46.98	46.80	1.9	11,300	0.02%
2024/03/01	7	46.72	8.1	46.74	46.95	-1.1	11,321	-0.01%
2024/02/29	1	46.20	5.4	46.22	46.15	-4.4	11,530	-0.04%
2024/02/27	8.1	46.10	0.2	46.35	46.10	7.9	11,532	0.07%
2024/02/26	9.1	46.44	7	46.65	46.60	2.1	11,548	0.02%
2024/02/23	36.1	46.95	16	46.98	46.40	20.1	11,657	0.17%
2024/02/22	4.1	47.23	30.1	47.43	47.20	-26	11,735	-0.22%
2024/02/21	33.1	47.41	10	47.10	46.90	23.1	11,766	0.20%
2024/02/20	10.1	47.96	7	48.04	47.80	3.1	11,702	0.03%
2024/02/19	15.1	48.19	12	48.35	47.95	3.1	11,813	0.03%
2024/02/16	22.2	49.12	62	48.81	48.15	-39.8	11,825	-0.34%
2024/02/15	13.1	47.06	108	47.51	47.60	-94.9	11,530	-0.82%	大賣/
2024/02/05	22.2	47.34	13	47.56	47.50	9.2	11,449	0.08%
2024/02/02	9	47.41	92	47.40	47.50	-83	11,582	-0.72%
2024/02/01	12	46.88	8	47.01	47.05	4	11,613	0.03%
2024/01/31	33	46.91	29	46.92	46.50	4	11,687	0.03%
2024/01/30	46.1	46.95	46	46.94	46.80	0.1	11,657	0.00%
2024/01/29	15	47.19	47.3	47.05	47.00	-32.3	11,656	-0.28%
2024/01/26	2.1	45.66	77	45.60	45.60	-74.9	11,486	-0.65%
2024/01/25	12	46.24	8.8	45.94	45.90	3.2	11,523	0.03%
2024/01/24	13	46.68	65	46.18	46.15	-52	11,577	-0.45%
2024/01/23	59	46.55	24	46.48	46.80	35	11,619	0.30%
2024/01/22	5	46.83	50	46.94	47.05	-45	11,573	-0.39%
2024/01/19	18	45.30	13	45.45	45.45	5	11,377	0.04%
2024/01/18	12.5	44.38	0	0.00	44.40	12.5	11,380	0.11%
2024/01/17	29.5	44.73	4	44.53	44.20	25.5	11,388	0.22%
2024/01/16	11.1	45.36	3	45.42	45.25	8.1	11,366	0.07%
2024/01/15	15.2	46.21	9.5	46.14	45.90	5.7	11,460	0.05%
2024/01/12	9	45.82	6	45.90	45.50	3	11,785	0.03%
2024/01/11	12	45.80	23	45.79	45.95	-11	11,889	-0.09%
2024/01/10	27.2	45.71	18.4	45.59	45.55	8.9	12,077	0.07%
2024/01/09	48.4	47.28	43	47.21	46.65	5.4	12,025	0.04%
2024/01/08	18.2	47.23	35	47.29	47.20	-16.8	11,828	-0.14%
2024/01/05	67.1	46.96	19.5	47.45	47.30	47.6	11,647	0.41%
2024/01/04	20.6	46.45	67	46.70	46.95	-46.4	11,432	-0.41%
2024/01/03	48.2	45.49	22	45.46	45.25	26.2	11,202	0.23%
2024/01/02	79.9	47.06	18	47.42	46.80	61.9	10,870	0.57%
2023/12/29	97.6	47.43	64	47.16	48.00	33.6	10,395	0.32%
2023/12/28	22.3	44.94	25	45.49	44.45	-2.7	9,444	-0.03%
2023/12/27	57.2	45.47	19.1	45.60	45.60	38.1	9,333	0.41%
2023/12/26	6.1	44.95	2.3	44.91	45.10	3.8	9,236	0.04%
2023/12/25	13	44.63	38	44.66	44.85	-25	9,206	-0.27%
2023/12/22	4	44.20	8	44.66	44.70	-4	9,193	-0.04%
2023/12/21	4	43.45	42	44.36	44.30	-38	9,129	-0.42%
2023/12/20	3	43.20	45	43.91	43.95	-42	9,035	-0.46%
2023/12/19	91.2	42.87	2.1	43.15	42.95	89.1	8,887	1.00%
2023/12/18	6.1	43.87	1	44.00	43.80	5.1	8,709	0.06%
2023/12/15	15	44.10	5	44.38	44.20	10	8,673	0.12%
2023/12/14	7	44.41	4.5	44.71	44.50	2.5	8,620	0.03%
2023/12/13	4	44.13	4	44.48	44.15	0	8,563	0.00%
2023/12/12	8	44.66	36	44.58	44.00	-28	8,703	-0.32%
2023/12/11	0	0.00	1	44.00	44.00	-1	8,714	-0.01%
2023/12/07	4	44.00	1	44.05	44.00	3	9,137	0.03%
2023/12/06	2	43.90	12	44.01	44.05	-10	9,534	-0.10%
2023/12/05	9	43.84	16	43.86	43.85	-7	9,553	-0.07%
2023/12/04	7	44.64	164	44.98	44.35	-157	9,565	-1.64%	大賣/鉅額交易
2023/12/01	4	44.21	104	44.62	44.65	-100	9,562	-1.05%	大賣/
2023/11/30	3	43.63	2	43.85	43.75	1	9,452	0.01%
2023/11/29	17	43.83	8	43.83	43.70	9	9,497	0.09%
2023/11/28	20	43.38	39.1	43.63	43.40	-19.1	9,533	-0.20%
2023/11/27	19	43.48	47	44.32	43.55	-28	9,531	-0.29%
2023/11/24	7.2	42.83	78	42.97	42.80	-70.9	9,350	-0.76%
2023/11/23	5.2	43.04	3	43.25	43.05	2.2	9,372	0.02%
2023/11/22	39.3	42.97	98	42.80	42.70	-58.7	9,457	-0.62%
2023/11/21	44.1	43.50	12	43.59	43.35	32.1	9,398	0.34%
2023/11/20	15	43.28	1	43.80	43.85	14	9,419	0.15%
2023/11/17	12.2	43.84	15	43.83	43.70	-2.8	9,351	-0.03%
2023/11/16	184.7	44.24	25	44.01	43.90	159.7	9,369	1.70%	大買/鉅額交易
2023/11/15	2.2	45.25	3.3	45.43	45.25	-1.1	9,248	-0.01%
2023/11/14	2.5	44.28	3	44.70	44.60	-0.5	9,286	-0.01%
2023/11/13	15	44.57	66	44.90	44.20	-51	9,378	-0.54%
2023/11/10	87.4	45.62	8	45.28	45.05	79.4	9,439	0.84%
2023/11/09	23	45.98	15	46.36	46.55	8	9,392	0.09%
2023/11/08	3	45.92	7.5	45.67	45.80	-4.5	9,369	-0.05%
2023/11/07	26.5	44.94	1.5	44.93	45.30	25	9,362	0.27%
2023/11/06	3	43.93	3	44.28	44.65	0	9,541	0.00%
2023/11/03	20	43.90	3.5	43.98	43.85	16.5	9,720	0.17%
2023/11/02	18	44.02	8	44.13	43.50	10	10,171	0.10%
2023/11/01	0.8	43.35	106.2	43.49	43.60	-105.4	10,662	-0.99%	大賣/鉅額交易
2023/10/31	27	42.72	6	42.78	42.35	21	11,148	0.19%
2023/10/30	2	43.03	3	43.32	43.35	-1	11,608	-0.01%
2023/10/27	7	43.28	11	43.28	43.05	-4	12,015	-0.03%
2023/10/26	16	43.55	5	43.58	43.55	11	12,293	0.09%
2023/10/25	1	43.90	4	44.33	43.85	-3	12,463	-0.02%
2023/10/24	21	43.53	27	43.64	43.55	-6	12,541	-0.05%
2023/10/23	9	44.64	21.1	44.84	44.25	-12.1	12,740	-0.09%
2023/10/20	17.1	43.11	32.1	44.59	44.95	-15	12,896	-0.12%
2023/10/19	30	43.01	15	42.45	43.40	15	12,974	0.12%
2023/10/18	76.3	42.76	1	42.10	41.55	75.3	13,284	0.57%
2023/10/17	63.1	44.08	0	0.00	43.90	63.1	13,775	0.46%
2023/10/16	2.1	44.58	17	45.41	45.25	-14.9	14,401	-0.10%
2023/10/13	0.1	44.80	1	44.40	44.75	-0.9	15,653	-0.01%
2023/10/12	37	44.58	6	44.73	44.40	31	16,153	0.19%
2023/10/11	6	45.46	11.1	45.56	45.60	-5.1	16,641	-0.03%
2023/10/06	1	44.50	4	44.44	44.50	-3	17,121	-0.02%
2023/10/05	2.4	44.26	3	44.35	44.20	-0.6	17,372	0.00%
2023/10/04	9	43.92	0	0.00	44.15	9	17,417	0.05%
2023/10/03	2	45.30	0	0.00	44.85	2	17,366	0.01%
2023/10/02	5	45.55	11	45.37	45.45	-6	17,494	-0.03%
2023/09/28	11.2	44.87	5	44.65	44.65	6.2	17,538	0.04%
2023/09/27	10	44.65	12	44.78	44.85	-2	17,561	-0.01%
2023/09/26	10	44.47	5	44.00	43.85	5	17,618	0.03%
2023/09/25	2	44.95	1	45.25	44.85	1	17,695	0.01%
2023/09/22	1	44.40	24	44.87	44.95	-23	17,751	-0.13%
2023/09/21	4	44.28	0	0.00	44.25	4	17,808	0.02%
2023/09/20	5.4	44.83	0	0.00	44.40	5.4	17,856	0.03%
2023/09/19	11	46.05	19	45.59	45.45	-8	18,142	-0.04%
2023/09/18	1	45.45	0	0.00	45.30	1	18,189	0.01%
2023/09/15	13	46.10	20	46.09	46.05	-7	18,267	-0.04%
2023/09/14	16	45.84	14	45.81	45.80	2	18,289	0.01%
2023/09/13	21	45.41	17	45.60	45.75	4	18,316	0.02%
2023/09/12	2	45.00	19	44.88	44.95	-17	18,345	-0.09%
2023/09/11	24.1	44.89	4	45.44	43.80	20.1	18,431	0.11%
2023/09/08	3	44.93	0	0.00	44.95	3	18,292	0.02%
2023/09/07	2	45.08	2	45.15	44.90	0	18,504	0.00%
2023/09/06	13.1	45.60	14	45.32	45.35	-0.9	18,694	0.00%
2023/09/05	12	45.47	10	46.05	45.90	2	18,981	0.01%
2023/09/04	7	45.10	9	45.50	45.40	-2	19,220	-0.01%
2023/09/01	8	44.92	8	45.02	44.90	0	19,258	0.00%
2023/08/31	17	44.31	12	44.79	44.85	5	19,216	0.03%
2023/08/30	16	44.65	12	44.63	44.60	4	19,340	0.02%
2023/08/29	22.2	43.95	21	44.05	44.05	1.2	19,387	0.01%
2023/08/28	17	43.99	1	44.90	43.80	16	19,534	0.08%
2023/08/25	2	44.93	1	45.00	45.10	1	19,731	0.01%
2023/08/24	20	45.97	17	45.77	45.55	3	19,742	0.02%
2023/08/23	14	44.96	22	45.32	45.45	-8	19,684	-0.04%
2023/08/22	21	45.50	20	44.85	44.85	1	19,740	0.01%
2023/08/21	5	45.15	6	45.39	45.15	-1	19,751	-0.01%
2023/08/18	16	45.29	6	44.58	44.60	10	19,749	0.05%
2023/08/17	10.1	44.68	10	45.14	45.35	0.1	19,727	0.00%
2023/08/16	16	44.54	18	44.77	44.65	-2	19,836	-0.01%
2023/08/15	22	44.61	31	44.94	44.75	-9	19,913	-0.05%
2023/08/14	4	43.26	2	43.25	43.55	2	19,895	0.01%
2023/08/11	12	44.12	6	44.00	43.90	6	19,950	0.03%
2023/08/10	27	44.07	27.3	44.07	44.15	-0.3	19,992	0.00%
2023/08/09	8	44.55	9	44.60	45.15	-1	19,771	-0.01%
2023/08/08	16.3	45.97	3	46.42	45.85	13.3	19,621	0.07%
2023/08/07	23.3	47.93	24.2	48.02	48.20	-0.9	19,273	0.00%
2023/08/04	29.1	44.76	5	44.78	45.10	24.1	18,987	0.13%
2023/08/02	29.2	46.93	18	47.50	46.80	11.2	18,881	0.06%
2023/08/01	22.1	48.20	3	48.55	48.50	19.1	18,467	0.10%
2023/07/31	25.2	51.16	7	50.16	49.75	18.2	18,312	0.10%
2023/07/28	19.1	50.57	3	50.93	51.50	16.1	18,069	0.09%
2023/07/27	20	51.91	11	51.75	51.50	9	17,921	0.05%
2023/07/26	57.2	52.09	5	52.00	52.00	52.2	18,047	0.29%
2023/07/25	13	52.98	10	53.10	52.70	3	18,018	0.02%
2023/07/24	20	53.10	14	52.46	52.40	6	17,858	0.03%
2023/07/21	69.3	52.18	10	52.24	52.20	59.3	17,547	0.34%
2023/07/20	50.2	56.03	77	55.25	54.10	-26.8	17,135	-0.16%
2023/07/19	41	58.59	59	58.50	59.70	-18	16,425	-0.11%
2023/07/18	76	59.24	61	59.65	57.20	15	15,737	0.10%
2023/07/17	41	57.75	10	58.18	59.10	31	14,368	0.22%
2023/07/14	29.5	52.71	20	52.64	53.80	9.5	13,857	0.07%
2023/07/13	24.7	51.02	17.6	51.65	50.20	7.1	13,228	0.05%
2023/07/12	3	48.12	22	48.24	48.85	-19	12,542	-0.15%
2023/07/11	1	47.25	2	46.95	47.00	-1	12,331	-0.01%
2023/07/10	4	45.79	19.2	45.71	46.15	-15.2	12,319	-0.12%
2023/07/07	7	45.39	10	46.30	46.00	-3	12,350	-0.02%
2023/07/06	37.2	46.79	2.5	46.59	46.40	34.7	12,275	0.28%
2023/07/05	0	0.00	3	47.43	47.50	-3	12,239	-0.02%
2023/07/04	26	47.18	19	47.23	47.60	7	12,289	0.06%
2023/07/03	6	46.88	22.1	47.08	47.40	-16.1	12,416	-0.13%
2023/06/30	4	46.14	1.3	46.25	45.90	2.7	12,346	0.02%
2023/06/29	4	45.49	0	0.00	45.80	4	12,342	0.03%
2023/06/28	22	45.35	4	45.11	45.10	18	12,329	0.15%
2023/06/27	36.5	44.85	20	45.01	44.80	16.5	12,316	0.13%
2023/06/26	2.1	46.42	1	46.80	46.45	1.1	12,032	0.01%
2023/06/21	9.2	47.48	6	47.62	47.65	3.2	11,943	0.03%
2023/06/20	18.1	46.57	51	46.17	46.80	-32.9	11,815	-0.28%
2023/06/19	1.3	47.37	2	47.40	47.05	-0.7	11,601	-0.01%
2023/06/16	19.1	47.83	9.5	47.61	47.95	9.6	11,483	0.08%
2023/06/15	3.1	48.34	4	48.59	48.40	-0.9	11,175	-0.01%
2023/06/14	3	47.93	2.4	47.80	48.65	0.6	10,970	0.01%
2023/06/13	16	47.11	8	47.18	47.40	8	10,787	0.07%
2023/06/12	3	45.82	2	45.75	45.65	1	10,575	0.01%
2023/06/09	7.4	45.26	180	45.19	45.40	-172.7	10,331	-1.67%	大賣/鉅額交易
2023/06/08	7	43.09	0.1	42.85	43.30	6.9	9,974	0.07%
2023/06/07	0.2	41.93	7	41.88	42.30	-6.8	9,707	-0.07%
2023/06/06	6	42.25	1	42.25	42.35	5	9,733	0.05%
2023/06/05	7.1	42.02	2	42.40	42.50	5.1	9,817	0.05%
2023/06/02	14	42.16	14	42.08	42.40	0	9,832	0.00%
2023/06/01	31.2	42.09	5	42.60	41.95	26.2	9,787	0.27%
2023/05/31	20	42.02	7	41.69	42.15	13	9,556	0.14%
2023/05/30	3	40.00	5	40.20	40.35	-2	9,242	-0.02%
2023/05/29	5	39.93	3.3	40.21	40.20	1.7	9,177	0.02%
2023/05/26	7	39.36	5	39.50	39.50	2	9,074	0.02%
2023/05/25	6	38.93	0.1	38.75	38.95	5.9	8,991	0.07%
2023/05/24	1	38.15	0	0.00	38.50	1	8,894	0.01%
2023/05/23	8.1	38.05	4	38.23	38.05	4.1	8,852	0.05%
2023/05/22	5.1	38.79	3	38.72	38.45	2.1	8,791	0.02%
2023/05/19	4	37.99	17.1	37.82	38.20	-13.1	8,516	-0.15%
2023/05/18	0	37.20	0	0.00	37.10	0	8,251	0.00%
2023/05/17	12	37.08	45	36.87	37.25	-33	8,158	-0.40%
2023/05/16	2.4	36.04	10.1	36.34	36.30	-7.7	7,898	-0.10%
2023/05/15	10	35.77	5	35.75	35.85	5	7,760	0.06%
2023/05/12	8	35.27	7	35.64	35.90	1	7,707	0.01%
2023/05/11	8	35.73	3	35.35	35.35	5	7,636	0.07%
2023/05/10	13.1	36.21	14.3	36.09	36.00	-1.2	7,564	-0.02%
2023/05/09	18.6	35.70	34.2	35.84	35.75	-15.6	7,316	-0.21%
2023/05/08	19.1	34.12	0	0.00	34.20	19.1	6,881	0.28%
2023/05/05	6.1	34.49	0	0.00	34.20	6.1	6,797	0.09%
2023/05/04	2	35.50	12.1	35.37	35.45	-10.1	6,575	-0.15%
2023/05/03	21	35.33	3	35.20	35.45	18	6,520	0.28%
2023/05/02	13.1	35.41	18	35.11	35.55	-4.9	6,494	-0.08%
2023/04/28	13	34.37	7	34.26	34.60	6	6,273	0.10%
2023/04/27	4	33.71	4	33.60	33.50	0	5,980	0.00%
2023/04/26	5	33.02	12.4	33.08	33.20	-7.4	5,804	-0.13%
2023/04/25	2.1	32.35	1	32.55	32.50	1.1	5,637	0.02%
2023/04/24	0	32.85	5.2	32.90	32.70	-5.2	5,570	-0.09%
2023/04/21	2.5	32.40	0	0.00	32.50	2.5	5,520	0.05%
2023/04/20	5	32.53	0	0.00	32.75	5	5,437	0.09%
2023/04/19	0	33.00	202	32.70	32.80	-202	5,381	-3.75%	大賣/鉅額交易
2023/04/18	2	33.00	0.1	33.10	32.95	1.9	5,351	0.04%
2023/04/17	1.1	32.58	103	32.95	33.00	-101.9	5,334	-1.91%	大賣/鉅額交易
2023/04/14	6	32.73	10.5	32.75	32.70	-4.5	5,285	-0.08%
2023/04/13	0	0.00	8	33.26	33.10	-8	5,239	-0.15%
2023/04/12	0	0.00	6	33.23	33.25	-6	5,286	-0.11%
2023/04/11	0	0.00	15.1	32.70	32.85	-15.1	5,231	-0.29%
2023/04/10	3.1	32.40	0	0.00	32.30	3.1	5,158	0.06%
2023/04/07	7	32.68	4.1	32.89	32.35	2.9	5,111	0.06%
2023/04/06	10.1	31.88	31	31.93	32.30	-20.9	5,034	-0.41%
2023/03/31	30	31.71	0	0.00	31.70	30	4,842	0.62%
2023/03/30	0	0.00	3	31.55	31.65	-3	4,921	-0.06%
2023/03/29	1	30.75	3	31.25	31.35	-2	4,963	-0.04%
2023/03/28	1	30.85	0	0.00	30.80	1	5,002	0.02%
2023/03/27	2	31.28	12.3	31.11	31.40	-10.3	5,080	-0.20%
2023/03/24	0	0.00	1	30.90	30.90	-1	5,143	-0.02%
2023/03/23	2	30.65	6	30.72	30.75	-4	5,097	-0.08%
2023/03/22	0	0.00	3	30.60	30.60	-3	5,056	-0.06%
2023/03/21	1	30.25	0	0.00	30.20	1	5,018	0.02%
2023/03/20	3	30.28	1	30.50	30.25	2	4,993	0.04%
2023/03/17	0	0.00	7	30.24	30.35	-7	4,972	-0.14%
2023/03/16	6	29.75	3	29.65	29.70	3	4,942	0.06%
2023/03/15	10	30.10	0	0.00	30.05	10	4,923	0.20%
2023/03/14	1	30.15	2	30.35	30.25	-1	4,956	-0.02%
2023/03/13	7	30.39	5	30.40	30.50	2	5,193	0.04%
2023/03/10	11.3	30.54	0	0.00	30.60	11.3	5,170	0.22%
2023/03/09	3.2	30.98	2	31.05	30.70	1.2	5,145	0.02%
2023/03/08	2	30.13	14.1	30.42	30.90	-12.1	4,982	-0.24%
2023/03/07	43.1	29.92	0.3	30.05	30.05	42.8	4,828	0.89%
2023/03/06	1	30.60	4.1	30.65	30.55	-3.1	4,618	-0.07%
2023/03/03	8	30.33	0	0.00	30.40	8	4,559	0.18%
2023/03/02	6.1	30.30	0	0.00	30.35	6.1	4,550	0.13%
2023/03/01	0	0.00	11.6	30.35	30.25	-11.6	4,525	-0.26%
2023/02/24	3.1	30.01	0	0.00	30.00	3.1	4,494	0.07%
2023/02/23	9	30.04	3.1	29.97	29.95	5.9	4,513	0.13%
2023/02/22	2	29.30	0.6	29.60	29.60	1.4	4,484	0.03%
2023/02/21	1.1	29.51	0	0.00	29.50	1.1	4,601	0.02%
2023/02/20	304	29.55	14.2	29.50	29.90	289.9	4,677	6.20%	大買/鉅額交易
2023/02/17	0	0.00	2	29.00	29.00	-2	4,629	-0.04%
2023/02/15	0	0.00	2	29.15	28.80	-2	4,731	-0.04%
2023/02/14	2	28.75	0	0.00	28.80	2	4,704	0.04%
2023/02/13	15.1	28.82	0	0.00	28.65	15.1	4,736	0.32%
2023/02/10	15	28.95	5	29.20	29.10	10	4,771	0.21%
2023/02/09	0.1	29.00	0	0.00	29.15	0.1	4,847	0.00%
2023/02/08	15	28.88	16.2	29.15	29.15	-1.2	4,808	-0.02%
2023/02/07	0	0.00	1	28.75	28.70	-1	4,727	-0.02%
2023/02/06	0.1	28.60	0	0.00	28.65	0.1	4,720	0.00%
2023/02/03	0	0.00	2	28.80	28.90	-2	4,704	-0.04%
2023/02/02	0.1	28.65	1	28.60	28.60	-0.9	4,654	-0.02%
2023/01/31	4	28.48	205	28.40	28.30	-201	4,605	-4.36%	大賣/鉅額交易
2023/01/30	0	0.00	15.3	28.22	28.40	-15.3	4,538	-0.34%
2023/01/17	0	0.00	5	27.90	27.80	-5	4,535	-0.11%
2023/01/16	0.1	27.82	58	27.79	27.80	-57.9	4,618	-1.25%
2023/01/13	2.1	27.75	200	27.68	27.65	-198	4,688	-4.22%	大賣/鉅額交易
2023/01/12	0	0.00	12	27.99	27.75	-12	4,919	-0.24%
2023/01/11	0	0.00	2	28.20	28.05	-2	4,975	-0.04%
2023/01/10	6	27.94	5	28.05	28.00	1	5,006	0.02%
2023/01/09	0.1	27.90	0	0.00	27.90	0.1	5,224	0.00%
2023/01/06	17	27.30	1	27.70	27.70	16	5,240	0.31%
2023/01/05	52	28.03	0.1	28.15	27.85	51.9	5,296	0.98%
2023/01/04	4	27.90	0	0.00	27.90	4	5,356	0.07%
2023/01/03	14	27.80	0	0.00	27.80	14	5,518	0.25%
2022/12/30	0	0.00	11	28.22	28.15	-11	5,493	-0.20%
2022/12/29	1	27.45	2	27.75	27.90	-1	5,381	-0.02%
2022/12/28	21	27.75	1	27.80	27.60	20	5,330	0.38%
2022/12/26	252.1	27.92	58	27.89	27.85	194.1	5,284	3.67%	大買/鉅額交易
2022/12/23	0	0.00	6.4	27.44	27.50	-6.4	5,304	-0.12%
2022/12/22	100	27.00	8	27.24	27.05	92	5,341	1.72%
2022/12/21	3	26.48	0	0.00	26.45	3	5,206	0.06%
2022/12/20	12.1	26.52	0	0.00	26.40	12.1	5,113	0.24%
2022/12/19	3.2	26.67	6	27.25	27.00	-2.8	5,024	-0.06%
2022/12/16	18.2	27.09	1	27.10	26.85	17.2	4,843	0.35%
2022/12/14	4.1	27.79	0	0.00	27.70	4.1	4,644	0.09%
2022/12/13	0.1	27.80	1.1	27.71	27.75	-1	4,653	-0.02%
2022/12/12	0	0.00	0.3	27.85	27.85	-0.3	4,641	-0.01%
2022/12/09	0	0.00	4	27.73	27.80	-4	4,673	-0.09%
2022/12/08	4.2	27.22	0	0.00	27.20	4.2	4,701	0.09%
2022/12/07	6	27.36	2	27.80	27.35	4	4,695	0.09%
2022/12/06	10.1	27.50	0	0.00	27.40	10.1	4,613	0.22%
2022/12/05	29.1	28.07	0	0.00	27.80	29.1	4,534	0.64%
2022/12/02	1	28.90	10	28.80	28.95	-9	4,327	-0.21%
2022/12/01	1	28.35	2	28.70	28.45	-1	4,304	-0.02%
2022/11/29	3	27.98	0	0.00	28.05	3	4,273	0.07%
2022/11/28	2	28.35	2	28.25	28.15	0	4,276	0.00%
2022/11/25	3	28.43	2	28.20	28.20	1	4,279	0.02%
2022/11/24	4	28.56	0	0.00	28.50	4	4,270	0.09%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/22	10	28.80	50	28.85	28.85	-40	4,291	-0.93%
2022/11/21	0	0.00	3	28.83	28.90	-3	4,296	-0.07%
2022/11/18	0	0.00	2	28.68	28.65	-2	4,252	-0.05%
2022/11/17	50	28.90	4	28.91	28.95	46	4,229	1.09%
2022/11/16	50	28.28	7	28.48	28.60	43	4,117	1.04%
2022/11/15	50	27.70	2	27.80	27.85	48	4,018	1.19%
2022/11/14	0	0.00	3	27.32	27.30	-3	3,957	-0.08%
2022/11/11	0	0.00	3	27.32	27.05	-3	3,917	-0.08%
2022/11/10	0	0.00	2	26.95	27.00	-2	3,889	-0.05%
2022/11/09	2	26.75	1	26.70	26.70	1	3,919	0.03%
2022/11/08	4	26.71	1	26.60	26.50	3	3,917	0.08%
2022/11/07	4	26.74	14	26.90	27.00	-10	3,873	-0.26%
2022/11/04	2	25.38	1	25.50	25.50	1	3,820	0.03%
2022/11/03	0	0.00	2	24.85	25.25	-2	3,892	-0.05%
2022/11/02	0	0.00	4	25.08	25.20	-4	4,078	-0.10%
2022/10/28	1	24.20	2	24.40	24.20	-1	4,113	-0.02%
2022/10/27	2	24.65	0	0.00	24.65	2	4,108	0.05%
2022/10/25	3	24.40	0	0.00	24.45	3	4,165	0.07%
2022/10/24	5	25.23	0	0.00	25.00	5	4,164	0.12%
2022/10/21	6	25.66	0	0.00	25.65	6	4,257	0.14%
2022/10/19	10	26.83	5	26.80	26.70	5	4,243	0.12%
2022/10/17	0	0.00	10	27.05	27.40	-10	4,539	-0.22%
2022/10/14	0	0.00	1	26.40	26.15	-1	4,482	-0.02%
2022/10/13	6	25.93	2	25.48	25.50	4	4,653	0.09%
2022/10/12	9	26.69	0	0.00	26.45	9	4,780	0.19%
2022/10/11	7	27.51	2	27.88	27.20	5	4,849	0.10%
2022/10/07	0	0.00	1	27.40	27.30	-1	4,792	-0.02%
2022/10/05	0	0.00	1	27.70	27.80	-1	4,918	-0.02%
2022/09/30	4	27.39	0	0.00	27.10	4	5,021	0.08%
2022/09/29	0	0.00	3	28.42	28.20	-3	4,982	-0.06%
2022/09/28	6	27.06	10	27.00	27.00	-4	4,958	-0.08%
2022/09/27	4	27.56	0	0.00	27.60	4	4,949	0.08%
2022/09/26	2	27.90	0	0.00	27.95	2	4,935	0.04%
2022/09/22	1	28.45	0	0.00	28.90	1	4,998	0.02%
2022/09/21	1	28.70	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	1	29.45	29.30	-1	5,004	-0.02%
2022/09/19	4	29.08	9	28.90	29.00	-5	5,002	-0.10%
2022/09/15	0	0.00	18	29.58	29.40	-18	4,991	-0.36%
2022/09/14	1	28.70	12	29.20	29.20	-11	4,964	-0.22%
2022/09/13	0	0.00	20	29.20	29.15	-20	4,984	-0.40%
2022/09/12	0	0.00	15	29.21	29.30	-15	5,055	-0.30%
2022/09/08	3	28.12	8	28.83	29.00	-5	5,158	-0.10%
2022/09/07	1	28.25	1	28.20	28.30	0	5,120	0.00%
2022/09/06	4	28.58	0	0.00	28.75	4	5,145	0.08%
2022/09/05	2	28.70	1	28.90	28.85	1	5,137	0.02%
2022/09/02	2	29.10	0	0.00	28.90	2	5,183	0.04%
2022/08/31	0	0.00	7	29.40	29.30	-7	5,188	-0.13%
2022/08/30	0	0.00	1	29.30	29.45	-1	5,191	-0.02%
2022/08/29	1	28.70	0	0.00	29.10	1	5,185	0.02%
2022/08/26	0	0.00	1	29.35	29.35	-1	5,200	-0.02%
2022/08/24	0	0.00	4	29.25	29.15	-4	5,192	-0.08%
2022/08/23	0	0.00	3	29.02	29.00	-3	5,244	-0.06%
2022/08/22	0	0.00	2	28.85	28.90	-2	5,242	-0.04%
2022/08/18	1	28.30	2	28.70	28.70	-1	5,273	-0.02%
2022/08/17	2	28.30	0	0.00	28.60	2	5,295	0.04%
2022/08/16	0	0.00	15	28.05	28.15	-15	5,296	-0.28%
2022/08/15	2	27.55	0	0.00	27.50	2	5,245	0.04%
2022/08/11	2	27.15	0	0.00	27.05	2	5,265	0.04%
2022/08/10	2	27.20	0	0.00	27.10	2	5,257	0.04%
2022/08/09	14	26.94	3	27.27	27.70	11	5,242	0.21%
2022/08/05	3	28.57	1	28.70	28.70	2	5,203	0.04%
2022/08/04	3	28.22	0	0.00	28.35	3	5,368	0.06%
2022/08/03	0	0.00	1.1	28.39	28.25	-1.1	5,456	-0.02%
2022/08/02	0	0.00	161	28.30	28.50	-161	5,622	-2.86%	大賣/鉅額交易
2022/08/01	1	28.50	0	0.00	28.50	1	6,044	0.02%
2022/07/29	0	0.00	2.1	28.36	28.60	-2.1	6,041	-0.03%
2022/07/28	5.1	28.61	27	28.84	28.60	-21.9	6,005	-0.37%
2022/07/27	13	30.67	1	30.95	30.60	12	5,880	0.20%
2022/07/26	11.1	31.01	0	0.00	30.85	11.1	5,742	0.19%
2022/07/25	8	31.28	0.2	31.40	31.40	7.8	5,664	0.14%
2022/07/22	8	30.44	21	31.15	31.20	-13	5,572	-0.23%
2022/07/21	121	30.37	12	30.41	30.50	109	5,383	2.02%	大買/鉅額交易
2022/07/20	76	30.86	4	31.50	30.85	72	5,246	1.37%
2022/07/19	1	31.30	7	31.11	31.25	-6	5,154	-0.12%
2022/07/18	6	30.12	11	30.58	30.85	-5	4,995	-0.10%
2022/07/15	0	0.00	4	30.06	30.25	-4	4,885	-0.08%
2022/07/14	1	28.85	6	29.55	29.65	-5	4,833	-0.10%
2022/07/11	3	29.00	0	0.00	28.95	3	4,833	0.06%
2022/07/08	0	0.00	2	29.25	29.20	-2	4,852	-0.04%
2022/07/07	0	0.00	2	28.95	29.00	-2	4,866	-0.04%
2022/07/06	10	28.93	0	0.00	28.50	10	4,919	0.20%
2022/07/05	2	28.85	8	29.12	28.90	-6	4,986	-0.12%
2022/07/04	6	28.58	39	28.70	28.70	-33	5,144	-0.64%
2022/07/01	1.2	28.28	90	28.36	28.30	-88.8	5,285	-1.68%
2022/06/30	3	28.73	0	0.00	28.65	3	5,440	0.06%
2022/06/28	1	29.10	1	29.45	29.25	0	5,607	0.00%
2022/06/27	0	0.00	7	29.29	29.25	-7	5,735	-0.12%
2022/06/24	2	28.85	5	28.90	28.90	-3	5,759	-0.05%
2022/06/23	3.2	28.30	3	28.43	28.50	0.2	5,804	0.00%
2022/06/22	4.1	28.45	1	29.00	28.30	3.1	5,812	0.05%
2022/06/21	1	28.40	5	28.82	28.80	-4	5,819	-0.07%
2022/06/20	11	28.62	3	28.77	28.05	8	5,806	0.14%
2022/06/17	8	28.84	0	0.00	29.15	8	5,779	0.14%
2022/06/16	8	29.29	4	29.88	29.30	4	5,743	0.07%
2022/06/15	0	0.00	12	29.53	29.65	-12	5,814	-0.21%
2022/06/14	4	28.85	5	29.01	29.05	-1	5,835	-0.02%
2022/06/13	11	29.03	0	0.00	29.05	11	5,872	0.19%
2022/06/10	7	29.37	0	0.00	29.50	7	5,914	0.12%
2022/06/09	2	29.80	2.1	29.80	29.70	-0.1	5,967	0.00%
2022/06/08	0	0.00	4	29.61	29.60	-4	6,021	-0.07%
2022/06/07	1	29.40	2	29.50	29.50	-1	6,187	-0.02%
2022/06/06	6	29.54	20.4	29.47	29.40	-14.4	6,236	-0.23%
2022/06/02	5	29.04	0	0.00	29.00	5	6,420	0.08%
2022/06/01	1	29.10	2	29.30	29.10	-1	6,522	-0.02%
2022/05/31	3	28.98	10	28.96	29.20	-7	6,576	-0.11%
2022/05/30	1	28.65	0	0.00	28.70	1	6,543	0.02%
2022/05/27	3	28.42	4	28.61	28.30	-1	6,548	-0.02%
2022/05/26	5	28.26	2	28.35	28.20	3	6,569	0.05%
2022/05/25	4	28.05	4	28.10	28.15	0	6,603	0.00%
2022/05/24	3	27.97	3	27.93	27.65	0	6,680	0.00%
2022/05/23	2	27.48	11	27.70	27.85	-9	6,664	-0.14%
2022/05/20	1	27.35	0	0.00	27.30	1	6,769	0.01%
2022/05/19	8.3	27.06	0	0.00	27.15	8.3	6,944	0.12%
2022/05/18	1	27.45	4	27.48	27.40	-3	7,019	-0.04%
2022/05/17	5	27.05	0	0.00	27.10	5	6,996	0.07%
2022/05/16	3	27.15	2	27.30	27.05	1	6,967	0.01%
2022/05/13	4.2	26.89	3	27.00	27.05	1.2	6,950	0.02%
2022/05/12	14	26.90	0	0.00	26.75	14	6,896	0.20%
2022/05/11	12	28.03	7	27.99	27.85	5	6,733	0.07%
2022/05/10	12	28.22	23	27.98	28.50	-11	6,696	-0.16%
2022/05/09	72.3	29.68	2,377	28.98	28.90	-2,304.7	6,552	-35.18%	大賣/鉅額交易
2022/05/06	4	31.64	4	32.20	32.00	0	6,087	0.00%
2022/05/05	18	32.25	5	32.26	32.15	13	6,081	0.21%
2022/05/04	3	31.70	0	0.00	31.75	3	6,123	0.05%
2022/05/03	60.2	31.59	0	0.00	31.55	60.2	6,102	0.99%
2022/04/29	0	0.00	1	31.90	31.60	-1	6,147	-0.02%
2022/04/28	0	0.00	7	31.41	31.40	-7	6,178	-0.11%
2022/04/27	6	31.15	3	31.25	31.15	3	6,177	0.05%
2022/04/26	2	31.80	0.9	31.70	31.70	1.1	6,147	0.02%
2022/04/25	15	32.03	0	32.00	31.80	15	6,167	0.24%
2022/04/22	6	32.38	0	0.00	32.70	6	6,123	0.10%
2022/04/20	2	32.73	0	0.00	32.70	2	6,144	0.03%
2022/04/19	0	0.00	1	33.00	32.90	-1	6,113	-0.02%
2022/04/18	15	32.76	0	0.00	32.70	15	6,143	0.24%
2022/04/15	2	33.25	0	0.00	33.50	2	6,137	0.03%
2022/04/14	0	0.00	13	33.47	33.50	-13	6,169	-0.21%
2022/04/13	3.3	33.00	1	33.05	33.05	2.3	6,263	0.04%
2022/04/12	8	32.84	0.3	33.05	32.90	7.7	6,273	0.12%
2022/04/11	15	33.66	4	33.85	33.40	11	6,235	0.18%
2022/04/08	4	34.35	16	34.06	34.15	-12	6,231	-0.19%
2022/04/07	16	33.33	0	0.00	33.05	16	6,096	0.26%
2022/04/06	8	33.98	23.3	33.99	34.20	-15.3	5,967	-0.26%
2022/04/01	3	33.00	0.2	33.30	33.25	2.8	5,793	0.05%
2022/03/31	1.5	33.30	12	33.28	33.25	-10.5	5,785	-0.18%
2022/03/30	2	32.85	13	32.83	32.85	-11	5,616	-0.20%
2022/03/29	0	32.50	8	32.53	32.40	-8	5,503	-0.15%
2022/03/28	13	32.04	10	32.15	32.35	3	5,471	0.05%
2022/03/25	2	32.25	5	32.25	32.25	-3	5,431	-0.06%
2022/03/23	14	32.31	1	32.35	32.25	13	5,486	0.24%
2022/03/22	3.1	32.10	2	32.45	32.35	1.1	5,504	0.02%
2022/03/21	11	32.33	8	32.34	32.30	3	5,516	0.05%
2022/03/18	0	0.00	5	32.27	31.95	-5	5,513	-0.09%
2022/03/17	2	31.90	2	32.10	31.90	0	5,493	0.00%
2022/03/16	6	31.62	2	31.55	31.70	4	5,468	0.07%
2022/03/15	27	31.79	0	0.00	31.70	27	5,479	0.49%
2022/03/14	3	32.07	8	32.08	32.20	-5	5,519	-0.09%
2022/03/11	5	31.80	12	31.85	31.90	-7	5,597	-0.13%
2022/03/10	4	31.93	35	31.98	31.95	-31	5,648	-0.55%
2022/03/09	2	31.00	18	31.16	31.35	-16	5,530	-0.29%
2022/03/08	32	30.97	5	31.20	30.95	27	5,570	0.48%
2022/03/07	25	31.43	123	31.58	31.50	-98	5,408	-1.81%	大賣/
2022/03/04	2	31.90	8	32.13	32.05	-6	5,447	-0.11%
2022/03/03	10	31.65	12	31.88	31.90	-2	5,460	-0.04%
2022/03/02	0.1	31.35	8	31.66	31.65	-7.9	5,512	-0.14%
2022/03/01	39	31.35	11	31.13	31.50	28	5,556	0.50%
2022/02/25	11	30.87	0	0.00	30.70	11	5,560	0.20%
2022/02/24	20	31.07	7	31.23	30.90	13	5,619	0.23%
2022/02/23	5	31.70	3	31.75	31.65	2	5,610	0.04%
2022/02/22	11	31.63	3	31.80	31.50	8	5,758	0.14%
2022/02/21	3	32.08	38	32.00	32.10	-35	5,946	-0.59%
2022/02/18	6	31.31	24	31.25	31.50	-18	5,901	-0.31%
2022/02/17	8	30.97	19	31.00	30.90	-11	5,946	-0.18%
2022/02/15	5	30.68	5	30.89	30.60	0	6,581	0.00%
2022/02/14	12	30.47	1	30.45	30.45	11	6,652	0.17%
2022/02/11	1	30.75	5	30.80	30.90	-4	6,826	-0.06%
2022/02/10	0	0.00	22	30.97	30.90	-22	6,851	-0.32%
2022/02/09	2	30.30	4	30.55	30.50	-2	6,831	-0.03%
2022/02/08	0	0.00	2	30.40	30.40	-2	6,855	-0.03%
2022/02/07	1	30.00	9	30.25	30.35	-8	6,871	-0.12%
2022/01/26	8	29.71	3	29.70	29.65	5	6,913	0.07%
2022/01/25	1	30.00	0	0.00	29.90	1	6,995	0.01%
2022/01/24	17	30.15	0	0.00	30.15	17	7,134	0.24%
2022/01/21	23	30.77	2	30.58	30.55	21	7,102	0.30%
2022/01/20	1	31.10	10	31.23	31.10	-9	7,112	-0.13%
2022/01/19	2	30.90	3	31.03	30.95	-1	7,096	-0.01%
2022/01/18	4	31.10	12	31.23	31.00	-8	7,135	-0.11%
2022/01/17	0	0.00	6	30.92	31.00	-6	7,087	-0.08%
2022/01/14	10	30.48	0	0.00	30.50	10	7,055	0.14%
2022/01/13	6	30.60	200	30.75	30.65	-194	7,178	-2.70%	大賣/鉅額交易
2022/01/12	4	30.78	10	30.85	30.75	-6	7,258	-0.08%
2022/01/11	2	30.85	6	31.01	30.95	-4	7,381	-0.05%
2022/01/10	0	0.00	7	30.96	31.00	-7	7,484	-0.09%
2022/01/07	10	30.55	60	30.50	30.50	-50	7,483	-0.67%
2022/01/06	215	30.95	66	30.92	30.85	149	7,539	1.98%	大買/鉅額交易
2022/01/04	12	30.61	0	0.00	30.55	12	7,673	0.16%
2022/01/03	501	30.95	24	30.75	30.75	477	7,732	6.17%	大買/鉅額交易
2021/12/30	4	30.55	7	30.51	30.45	-3	7,654	-0.04%
2021/12/29	20	30.25	1	30.35	30.25	19	7,681	0.25%
2021/12/28	4	30.30	2	30.40	30.25	2	7,661	0.03%
2021/12/27	6	30.25	5	30.26	30.25	1	7,666	0.01%
2021/12/22	0	0.00	5.3	30.07	29.95	-5.3	7,769	-0.07%
2021/12/21	3	29.80	1	29.95	29.95	2	7,787	0.03%
2021/12/20	7	29.64	0	0.00	29.60	7	7,821	0.09%
2021/12/17	5	29.76	0	0.00	29.60	5	7,787	0.06%
2021/12/14	6.3	29.80	6	29.77	29.75	0.3	7,823	0.00%
2021/12/10	5	30.25	0	0.00	30.25	5	7,868	0.06%
2021/12/09	5	30.34	1	30.35	30.35	4	7,853	0.05%
2021/12/08	3	30.17	0	0.00	30.20	3	7,818	0.04%
2021/12/07	15	30.17	0	0.00	30.00	15	7,835	0.19%
2021/12/06	5	30.35	19	30.41	30.25	-14	7,739	-0.18%
2021/12/03	2	29.70	5.2	29.98	29.95	-3.2	7,715	-0.04%
2021/12/02	8	29.40	0	0.00	29.25	8	7,714	0.10%
2021/12/01	10	29.55	1	29.55	29.60	9	7,710	0.12%
2021/11/30	7	29.66	3	29.80	29.50	4	7,696	0.05%
2021/11/29	18	29.50	8	29.63	29.65	10	7,594	0.13%
2021/11/26	6	29.75	0	0.00	29.65	6	7,539	0.08%
2021/11/25	28	30.07	0	0.00	30.00	28	7,504	0.37%
2021/11/24	9	30.11	0	0.00	30.10	9	7,514	0.12%
2021/11/23	41	30.05	4	30.15	29.90	37	7,562	0.49%
2021/11/22	17	30.28	0	0.00	30.15	17	7,486	0.23%
2021/11/19	73	30.29	2	30.10	30.10	71	7,413	0.96%
2021/11/18	38	30.96	7	30.59	30.50	31	7,288	0.43%
2021/11/17	13	31.84	33	31.59	31.70	-20	7,033	-0.28%
2021/11/16	4	31.11	3	31.15	31.15	1	6,964	0.01%
2021/11/15	111	31.61	41	31.28	31.20	70	6,874	1.02%	大買/
2021/11/12	116	33.38	24	33.51	33.55	92	6,410	1.44%	大買/
2021/11/11	6	33.00	6.3	33.37	33.25	-0.3	6,493	0.00%
2021/11/10	1,716	32.99	32.3	32.88	33.05	1,683.7	6,621	25.43%	大買/鉅額交易
2021/11/09	2	32.20	1	32.20	32.25	1	6,867	0.01%
2021/11/08	4	32.35	35.3	32.42	32.25	-31.3	7,240	-0.43%
2021/11/05	2	31.95	23.4	31.94	32.10	-21.4	7,237	-0.30%
2021/11/04	15	32.11	9.1	32.11	32.10	5.9	7,218	0.08%
2021/11/03	14	31.89	5	31.88	32.00	9	7,202	0.12%
2021/11/02	10	31.68	12	31.98	31.60	-2	7,169	-0.03%
2021/11/01	2	31.55	17.2	31.48	31.60	-15.2	7,064	-0.22%
2021/10/29	9	31.08	6	31.03	31.00	3	6,989	0.04%
2021/10/28	2	31.10	10	31.35	31.00	-8	6,978	-0.11%
2021/10/27	0	0.00	1	31.10	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	14	30.93	30.85	-14	6,981	-0.20%
2021/10/25	0	0.00	1	30.60	30.55	-1	6,947	-0.01%
2021/10/22	3	30.33	0	0.00	30.40	3	7,048	0.04%
2021/10/21	14	30.64	0	0.00	30.45	14	7,083	0.20%
2021/10/20	9.4	30.71	17	30.79	30.85	-7.6	6,955	-0.11%
2021/10/19	0	0.00	44	30.44	30.15	-44	6,885	-0.64%
2021/10/18	26	30.03	12	30.78	30.00	14	6,848	0.20%
2021/10/15	0	0.00	13.3	30.42	30.30	-13.3	6,962	-0.19%
2021/10/14	16	30.20	11	30.48	29.90	5	7,036	0.07%
2021/10/13	56	30.23	52.1	30.16	30.40	3.9	7,032	0.06%
2021/10/12	3	30.12	23	30.25	29.90	-20	7,006	-0.29%
2021/10/08	0	0.00	21	29.40	29.65	-21	6,844	-0.31%
2021/10/07	0	0.00	1	29.15	29.00	-1	6,811	-0.01%
2021/10/06	6	28.80	6	28.85	28.75	0	6,902	0.00%
2021/10/05	0	0.00	8	28.20	28.20	-8	7,103	-0.11%
2021/10/01	4	28.40	10	28.15	28.35	-6	7,387	-0.08%
2021/09/29	9	28.66	0	0.00	28.75	9	7,755	0.12%
2021/09/28	0	0.00	2	29.23	29.10	-2	7,794	-0.03%
2021/09/27	10	29.25	8	29.13	29.05	2	7,826	0.03%
2021/09/24	1	28.65	0	0.00	28.70	1	7,923	0.01%
2021/09/23	0	0.00	2	28.85	28.55	-2	8,004	-0.02%
2021/09/22	6	28.15	3	28.85	28.70	3	8,067	0.04%
2021/09/17	7	28.56	0	0.00	28.75	7	7,988	0.09%
2021/09/16	4	28.80	0	0.00	28.75	4	8,021	0.05%
2021/09/15	1	28.60	11	29.05	29.25	-10	8,042	-0.12%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	6	28.48	7	28.55	28.50	-1	7,927	-0.01%
2021/09/10	9	28.59	25	29.05	28.80	-16	7,954	-0.20%
2021/09/09	2	27.80	0	0.00	27.80	2	7,923	0.03%
2021/09/08	3	28.10	50	27.95	27.80	-47	7,947	-0.59%
2021/09/07	0	0.00	100	28.40	28.40	-100	7,956	-1.26%
2021/09/06	21	28.88	100	28.76	28.70	-79	7,949	-0.99%
2021/09/03	1	29.30	1	29.35	29.35	0	7,868	0.00%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/08/31	5	29.48	0	0.00	29.75	5	7,891	0.06%
2021/08/30	4	29.75	1	30.20	29.80	3	8,070	0.04%
2021/08/27	100	29.83	16	29.85	29.85	84	8,065	1.04%
2021/08/26	2	29.25	0	0.00	29.35	2	8,071	0.02%
2021/08/25	11	29.15	0	0.00	29.20	11	8,142	0.14%
2021/08/24	0	0.00	20	29.15	29.05	-20	8,198	-0.24%
2021/08/23	5	29.20	8	29.39	29.30	-3	8,299	-0.04%
2021/08/20	5	28.42	12	29.11	28.80	-7	8,314	-0.08%
2021/08/19	9	28.74	21	28.93	28.60	-12	8,321	-0.14%
2021/08/18	68	28.33	16	28.81	29.25	52	8,350	0.62%
2021/08/17	20	29.03	6	29.65	28.85	14	8,385	0.17%
2021/08/16	46	29.88	1	30.20	29.60	45	8,321	0.54%
2021/08/13	46	30.91	15	31.36	30.75	31	8,186	0.38%
2021/08/12	1	30.70	28	30.88	31.15	-27	7,875	-0.34%
2021/08/05	3	30.30	2	30.20	30.15	1	8,602	0.01%
2021/08/04	3	30.27	0	0.00	30.30	3	9,085	0.03%
2021/08/02	0	0.00	1.2	29.84	29.90	-1.2	9,419	-0.01%
2021/07/29	3	29.57	0	29.60	29.75	3	9,713	0.03%
2021/07/28	1	28.70	1	29.30	29.30	0	9,813	0.00%
2021/07/27	0	0.00	1	29.80	29.75	-1	10,083	-0.01%
2021/07/22	2	29.28	0	0.00	29.25	2	10,649	0.02%
2021/07/21	13	30.53	40	30.20	30.35	-27	10,715	-0.25%
2021/07/20	9	31.13	0	0.00	31.00	9	10,631	0.08%
2021/07/19	7	31.56	1	31.65	31.50	6	10,664	0.06%
2021/07/15	8	31.88	0	0.00	32.10	8	11,510	0.07%
2021/07/14	2	31.95	1	31.90	31.90	1	11,850	0.01%
2021/07/13	6	32.18	5.5	32.51	32.15	0.5	12,121	0.00%
2021/07/12	15	32.34	10	32.63	32.05	5	12,257	0.04%
2021/07/09	14	32.06	27	32.43	32.45	-13	12,282	-0.11%
2021/07/08	3	31.58	11	31.88	31.65	-8	12,636	-0.06%
2021/07/07	13	31.38	37	31.50	31.30	-24	12,999	-0.18%
2021/07/06	21	31.96	27	32.46	31.95	-6	13,254	-0.05%
2021/07/05	2	31.15	16	31.15	31.15	-14	13,198	-0.11%
2021/07/02	2	30.60	0	0.00	30.60	2	13,335	0.01%
2021/07/01	15	30.69	40	30.86	30.55	-25	13,533	-0.18%
2021/06/30	1	30.80	43	30.77	30.80	-42	13,636	-0.31%
2021/06/29	0	0.00	3	30.77	30.60	-3	13,985	-0.02%
2021/06/28	4	30.40	1	30.60	30.60	3	14,395	0.02%
2021/06/25	9	30.72	8	30.70	30.50	1	14,954	0.01%
2021/06/24	2	30.55	15	30.60	30.75	-13	15,883	-0.08%
2021/06/23	1	30.25	9	30.34	30.25	-8	16,208	-0.05%
2021/06/21	11	29.93	0	0.00	29.75	11	16,771	0.07%
2021/06/18	12	30.25	15	30.43	30.10	-3	17,023	-0.02%
2021/06/17	5	30.25	4	30.20	30.10	1	17,183	0.01%
2021/06/16	9	29.82	0	0.00	29.55	9	17,257	0.05%
2021/06/15	1	30.10	5.8	30.26	30.30	-4.8	17,309	-0.03%
2021/06/10	4	29.99	9	30.29	30.10	-5	17,515	-0.03%
2021/06/09	7	30.04	5	30.36	29.90	2	17,581	0.01%
2021/06/08	3	30.05	4	30.10	30.20	-1	17,668	-0.01%
2021/06/07	18	30.00	0	0.00	29.95	18	17,826	0.10%
2021/06/04	7	30.85	13	30.89	31.00	-6	17,771	-0.03%
2021/06/03	1	30.45	25	30.81	31.00	-24	17,894	-0.13%
2021/06/02	19	30.31	10	30.40	30.50	9	18,106	0.05%
2021/06/01	9	30.97	29	30.96	31.05	-20	18,227	-0.11%
2021/05/31	6.1	30.52	16	30.65	30.70	-9.9	18,334	-0.05%
2021/05/28	2	30.25	3.5	30.24	30.15	-1.5	18,468	-0.01%
2021/05/27	4	29.73	2	29.98	29.75	2	19,507	0.01%
2021/05/26	9	29.94	3	30.28	30.15	6	19,901	0.03%
2021/05/25	10	29.74	26.6	29.94	30.00	-16.6	20,179	-0.08%
2021/05/24	5	28.79	13	29.08	29.25	-8	20,225	-0.04%
2021/05/21	3	28.70	6	29.08	28.90	-3	20,231	-0.01%
2021/05/20	14	28.67	3	29.32	28.55	11	20,304	0.05%
2021/05/19	11	28.98	10	29.14	29.10	1	20,264	0.00%
2021/05/18	6	28.95	11	28.13	29.00	-5	20,194	-0.02%
2021/05/17	14	27.05	40	27.15	26.40	-26	20,191	-0.13%
2021/05/14	27	29.41	4	30.21	29.00	23	20,192	0.11%
2021/05/13	13	28.89	7	29.20	29.45	6	20,296	0.03%
2021/05/12	63	30.51	32	31.05	29.75	31	20,617	0.15%
2021/05/11	46	32.12	12	32.56	31.60	34	20,316	0.17%
2021/05/10	7	34.12	10	34.21	34.25	-3	20,280	-0.01%
2021/05/07	9	33.97	11.2	33.81	34.65	-2.2	20,649	-0.01%
2021/05/06	9	32.94	10	33.25	32.95	-1	20,804	0.00%
2021/05/05	7	33.15	8	32.99	32.80	-1	21,078	0.00%
2021/05/04	5	33.49	11	33.18	32.95	-6	21,597	-0.03%
2021/05/03	6.6	35.18	3	35.57	34.45	3.6	21,508	0.02%
2021/04/29	7	36.53	10	36.63	36.40	-3	21,402	-0.01%
2021/04/28	7	35.92	14	36.13	36.10	-7	21,304	-0.03%
2021/04/27	12	35.87	4	36.40	35.85	8	21,562	0.04%
2021/04/26	11	36.15	2	36.65	36.20	9	21,556	0.04%
2021/04/23	2	36.20	20	36.06	35.95	-18	21,587	-0.08%
2021/04/22	55	37.00	56	37.39	35.95	-1	21,581	0.00%
2021/04/21	38	37.90	30.2	38.08	38.05	7.8	21,139	0.04%
2021/04/20	108	36.25	80.4	36.45	36.85	27.6	20,848	0.13%	大買/
2021/04/19	9	35.57	57	35.43	35.55	-48	20,669	-0.23%
2021/04/16	40	33.80	39	34.13	34.40	1	20,450	0.00%
2021/04/15	13	33.57	37	33.69	33.55	-24	20,507	-0.12%
2021/04/14	60	33.38	19	33.37	33.25	41	20,490	0.20%
2021/04/13	20.3	35.50	24.1	35.19	34.85	-3.8	20,289	-0.02%
2021/04/12	21	35.92	24	35.25	35.55	-3	20,074	-0.01%
2021/04/09	10	34.54	23.1	34.43	34.20	-13.1	20,143	-0.07%
2021/04/08	3	34.40	9.4	34.41	34.40	-6.4	20,148	-0.03%
2021/04/07	1.4	34.09	19	34.05	34.40	-17.6	20,061	-0.09%
2021/04/06	8	33.36	13	33.70	33.50	-5	20,166	-0.02%
2021/04/01	26	33.79	29	33.48	33.45	-3	20,616	-0.01%
2021/03/31	11	34.13	34	34.16	34.25	-23	20,691	-0.11%
2021/03/30	29	33.12	38	33.34	33.70	-9	20,291	-0.04%
2021/03/29	51	32.15	54.1	32.04	32.85	-3.1	19,854	-0.02%
2021/03/26	25	30.83	10.2	31.68	30.75	14.8	19,058	0.08%
2021/03/25	17	30.98	53	30.98	31.10	-36	19,119	-0.19%
2021/03/24	17	29.97	18	30.32	30.25	-1	20,082	0.00%
2021/03/23	26.1	30.56	24	30.92	30.80	2.1	20,283	0.01%
2021/03/22	12	30.59	29	30.22	30.60	-17	20,104	-0.08%
2021/03/19	6	29.35	0	0.00	29.65	6	20,035	0.03%
2021/03/18	8	29.45	8	29.66	29.70	0	20,072	0.00%
2021/03/17	1	29.05	13	29.17	29.15	-12	20,141	-0.06%
2021/03/16	8	29.09	4	29.28	29.25	4	20,266	0.02%
2021/03/15	11	29.27	1	29.65	29.30	10	20,348	0.05%
2021/03/12	1	29.55	0	0.00	29.60	1	20,569	0.00%
2021/03/11	10	29.62	18	29.76	29.70	-8	21,248	-0.04%
2021/03/10	2	29.05	21	29.44	29.65	-19	22,156	-0.09%
2021/03/09	6	28.65	7	29.06	29.10	-1	22,273	0.00%
2021/03/08	45.1	29.06	2	29.75	28.70	43.1	22,364	0.19%
2021/03/05	46	29.42	4	29.90	29.45	42	22,239	0.19%
2021/03/04	10	29.80	6	30.45	29.85	4	22,448	0.02%
2021/03/03	10	29.35	18	29.99	30.20	-8	22,374	-0.04%
2021/03/02	85	31.01	48.7	31.42	29.60	36.3	22,208	0.16%
2021/02/26	39	30.35	34	30.48	30.55	5	21,313	0.02%
2021/02/25	2	30.00	22	29.95	30.20	-20	21,061	-0.10%
2021/02/24	23	29.43	26	29.70	29.25	-3	20,892	-0.01%
2021/02/23	0.1	29.15	82.5	29.18	29.25	-82.5	20,855	-0.40%
2021/02/22	2	28.75	35	29.00	29.30	-33	21,031	-0.16%
2021/02/19	8	28.28	11	28.46	28.45	-3	21,000	-0.01%
2021/02/18	9	28.24	12	28.47	28.35	-3	21,202	-0.01%
2021/02/17	105	28.18	3	28.20	28.20	102	21,471	0.48%	大買/鉅額交易
2021/02/05	22	28.65	9	29.16	28.35	13	21,551	0.06%
2021/02/04	30	29.23	3	29.63	29.35	27	21,889	0.12%
2021/02/03	14	29.54	50.2	29.46	29.70	-36.2	21,666	-0.17%
2021/02/02	12	28.38	14	28.71	28.45	-2	21,157	-0.01%
2021/02/01	26	28.04	46	28.13	28.25	-20	20,955	-0.10%
2021/01/29	49	28.96	28	29.91	28.65	21	20,698	0.10%
2021/01/28	44	29.04	29	29.44	29.20	15	20,230	0.07%
2021/01/27	23	29.50	32	29.41	29.30	-9	19,928	-0.05%
2021/01/26	29	28.78	41	28.81	29.00	-12	19,458	-0.06%
2021/01/25	8	27.15	59	27.71	27.95	-51	18,812	-0.27%
2021/01/22	2	26.65	20	26.94	27.30	-18	18,572	-0.10%
2021/01/21	18	26.36	21	26.67	26.55	-3	18,374	-0.02%
2021/01/20	84	26.38	1	26.00	26.05	83	18,264	0.45%
2021/01/19	25	27.57	10	27.99	27.25	15	17,872	0.08%
2021/01/18	36	26.98	14	27.35	27.65	22	17,741	0.12%
2021/01/15	16	27.79	7	28.14	27.70	9	17,549	0.05%
2021/01/14	1	28.25	0	0.00	28.25	1	17,397	0.01%
2021/01/13	4	27.96	8	28.14	27.95	-4	17,307	-0.02%
2021/01/12	20.1	27.91	11	27.86	27.70	9.1	17,157	0.05%
2021/01/11	1.1	28.54	38	28.39	28.60	-37	16,925	-0.22%
2021/01/08	30.2	28.15	10	28.03	28.00	20.2	16,791	0.12%
2021/01/07	22	28.90	11	29.46	28.75	11	16,496	0.07%
2021/01/06	28	29.11	43	29.40	28.85	-15	16,243	-0.09%
2021/01/05	12	29.12	11	29.12	29.20	1	15,862	0.01%
2021/01/04	64	29.47	46	29.65	29.30	18	15,667	0.11%
2020/12/31	11	28.91	13	28.96	28.95	-2	15,254	-0.01%
2020/12/30	10.4	28.50	18	28.44	28.50	-7.6	14,998	-0.05%
2020/12/29	25.1	28.49	8	28.68	28.50	17.1	14,895	0.11%
2020/12/28	58	28.78	72	28.87	29.05	-14	14,549	-0.10%
2020/12/25	46	27.69	45.6	27.59	27.85	0.4	13,866	0.00%
2020/12/24	2	26.75	13	26.73	26.55	-11	13,378	-0.08%
2020/12/23	10	26.60	60.3	26.49	26.50	-50.3	13,382	-0.38%
2020/12/22	21	26.55	1	27.05	26.35	20	13,307	0.15%
2020/12/21	35	26.69	21	26.70	26.90	14	13,149	0.11%
2020/12/18	74	28.13	67.2	28.45	27.25	6.8	12,771	0.05%
2020/12/17	11	26.86	26	26.95	27.45	-15	11,400	-0.13%
2020/12/16	1	26.65	33	26.66	26.60	-32	11,046	-0.29%
2020/12/15	19	26.48	7	26.79	26.35	12	10,945	0.11%
2020/12/14	4	26.33	130	26.63	26.45	-126	10,820	-1.16%	大賣/鉅額交易
2020/12/11	122	26.18	12	26.02	26.00	110	10,828	1.02%	大買/鉅額交易
2020/12/10	10	26.06	1	26.35	26.05	9	10,675	0.08%
2020/12/09	38	26.55	120	26.61	26.65	-82	10,476	-0.78%	大賣/
2020/12/08	16	25.82	16	26.13	26.05	0	10,338	0.00%
2020/12/07	159	26.12	6	26.48	25.95	153	10,089	1.52%	大買/鉅額交易
2020/12/04	40	26.19	80	26.06	26.75	-40	9,398	-0.43%
2020/12/03	11	24.72	21	24.62	24.85	-10	8,515	-0.12%
2020/12/02	2	24.28	17	24.11	24.30	-15	8,753	-0.17%
2020/12/01	12	23.47	35	23.56	23.85	-23	9,240	-0.25%
2020/11/30	40	23.70	61	23.58	23.50	-21	9,303	-0.23%
2020/11/27	0	0.00	5	22.95	22.95	-5	8,903	-0.06%
2020/11/26	6	22.58	2	22.73	22.80	4	8,808	0.05%
2020/11/25	5	22.65	21	23.00	22.75	-16	8,779	-0.18%
2020/11/24	14	22.46	33	22.74	22.65	-19	8,602	-0.22%
2020/11/23	11	22.55	47	22.37	22.60	-36	8,485	-0.42%
2020/11/20	14	21.92	14	21.90	21.90	0	8,305	0.00%
2020/11/19	21	21.62	52	21.69	21.50	-31	8,265	-0.38%
2020/11/18	20	21.65	18	21.73	21.70	2	8,107	0.02%
2020/11/17	2	21.40	15.1	21.50	21.50	-13.1	8,033	-0.16%
2020/11/16	8	21.26	57	21.15	21.35	-49	7,940	-0.62%
2020/11/13	15	20.41	11	20.67	20.70	4	7,761	0.05%
2020/11/12	48	20.48	76	20.59	20.50	-28	7,722	-0.36%
2020/11/11	34	19.48	6	19.76	19.80	28	7,174	0.39%
2020/11/10	0	0.00	32	19.45	19.35	-32	7,118	-0.45%
2020/11/09	5	19.20	0	0.00	19.25	5	7,011	0.07%
2020/11/06	7	19.14	0	0.00	19.05	7	6,996	0.10%
2020/11/05	0	0.00	5	19.35	19.15	-5	7,029	-0.07%
2020/11/04	0	0.00	5	19.25	19.15	-5	7,170	-0.07%
2020/11/03	0	0.00	5	19.15	19.05	-5	7,165	-0.07%
2020/10/30	5	18.70	0	0.00	18.70	5	7,252	0.07%
2020/10/29	15	18.93	0	0.00	19.05	15	7,266	0.21%
2020/10/27	10	19.30	3	19.25	19.40	7	7,327	0.10%
2020/10/26	3	19.40	5.1	19.45	19.40	-2.1	7,310	-0.03%
2020/10/23	0	0.00	5	19.35	19.30	-5	7,301	-0.07%
2020/10/22	0	0.00	5	19.25	19.25	-5	7,311	-0.07%
2020/10/20	0	0.00	5	19.20	19.05	-5	7,427	-0.07%
2020/10/15	1	19.00	1	19.00	19.00	0	7,653	0.00%
2020/10/14	2	18.80	0	0.00	18.80	2	7,667	0.03%
2020/10/13	10	18.80	0	0.00	18.85	10	7,650	0.13%
2020/10/12	5	18.95	11	19.35	19.00	-6	7,639	-0.08%
2020/10/08	10	19.17	35	19.27	19.20	-25	7,606	-0.33%
2020/10/07	0	0.00	5	18.95	18.95	-5	7,539	-0.07%
2020/10/06	8	18.74	10	18.80	18.75	-2	7,555	-0.03%
2020/10/05	5	18.45	0	0.00	18.50	5	7,579	0.07%
2020/09/30	0	0.00	2	18.35	18.50	-2	7,606	-0.03%
2020/09/28	5	18.59	26	18.47	18.45	-21	7,706	-0.27%
2020/09/25	25	18.03	0	0.00	18.10	25	7,742	0.32%
2020/09/24	26	18.51	0	0.00	18.35	26	7,678	0.34%
2020/09/23	16	18.95	1	18.90	18.90	15	7,626	0.20%
2020/09/22	20	19.30	0	0.00	19.25	20	7,574	0.26%
2020/09/21	5	19.55	2	19.85	19.55	3	7,563	0.04%
2020/09/18	1	19.65	8	19.74	19.60	-7	7,548	-0.09%
2020/09/17	18	19.71	0	0.00	19.75	18	7,595	0.24%
2020/09/16	1	19.55	23	19.90	20.00	-22	7,555	-0.29%
2020/09/15	1	19.40	0	0.00	19.40	1	7,400	0.01%
2020/09/14	1	19.60	6	19.63	19.55	-5	7,369	-0.07%
2020/09/11	15	19.37	3	19.58	19.30	12	7,345	0.16%
2020/09/10	17	19.55	0	0.00	19.50	17	7,280	0.23%
2020/09/09	13	19.49	29	19.60	19.80	-16	7,207	-0.22%
2020/09/08	23	19.84	23	20.00	19.90	0	7,137	0.00%
2020/09/07	57	20.30	67	20.64	20.20	-10	6,994	-0.14%
2020/09/04	89	19.65	125	19.83	20.00	-36	6,565	-0.55%	大賣/
2020/09/03	5	18.95	21	19.11	19.30	-16	5,979	-0.27%
2020/09/02	1	18.65	0	0.00	18.60	1	5,798	0.02%
2020/09/01	5	18.55	0	0.00	18.65	5	5,857	0.09%
2020/08/31	0	0.00	3	18.90	18.60	-3	5,893	-0.05%
2020/08/28	5	18.60	0	0.00	18.70	5	5,904	0.08%
2020/08/27	21	18.78	0	0.00	18.70	21	6,005	0.35%
2020/08/26	0	0.00	1	19.05	19.10	-1	5,930	-0.02%
2020/08/25	20	19.09	12	19.42	18.95	8	5,909	0.14%
2020/08/24	4	19.21	77	19.12	19.15	-73	5,801	-1.26%
2020/08/21	0	0.00	32	18.70	18.75	-32	5,710	-0.56%
2020/08/20	46	18.50	0	0.00	18.20	46	5,652	0.81%
2020/08/19	3	18.85	76	19.11	19.30	-73	5,462	-1.34%
2020/08/18	20	18.90	45	19.11	18.75	-25	5,268	-0.47%
2020/08/17	10	18.75	222	18.55	18.70	-212	5,065	-4.19%	大賣/鉅額交易
2020/08/14	0	0.00	6	18.26	18.15	-6	4,977	-0.12%
2020/08/13	2	18.00	5	18.15	18.00	-3	5,006	-0.06%
2020/08/12	12	17.83	5	18.05	18.00	7	5,027	0.14%
2020/08/11	15	18.05	7	18.36	18.05	8	5,041	0.16%
2020/08/10	15	18.25	39	18.16	18.25	-24	5,027	-0.48%
2020/08/07	12	17.61	10	17.80	17.60	2	4,942	0.04%
2020/08/06	10	17.88	18	17.92	17.80	-8	4,965	-0.16%
2020/08/05	0	0.00	21.2	17.60	17.65	-21.2	4,973	-0.43%
2020/08/04	0	0.00	36	17.30	17.40	-36	4,988	-0.72%
2020/08/03	2	16.80	8	16.95	16.95	-6	5,173	-0.12%
2020/07/31	1	16.80	0	0.00	16.75	1	5,220	0.02%
2020/07/30	3	16.85	0	0.00	16.90	3	5,293	0.06%
2020/07/29	20	16.45	5	16.85	16.75	15	5,491	0.27%
2020/07/28	66	16.60	0	0.00	16.50	66	5,586	1.18%
2020/07/27	85	16.91	0	0.00	16.75	85	5,688	1.49%
2020/07/24	25	17.44	0	0.00	17.25	25	5,665	0.44%
2020/07/23	5	17.79	1	17.80	17.75	4	5,690	0.07%
2020/07/21	3	18.47	0	0.00	18.35	3	5,608	0.05%
2020/07/20	1	18.45	0	0.00	18.45	1	5,598	0.02%
2020/07/17	11	18.30	2	18.40	18.30	9	5,601	0.16%
2020/07/16	1	18.35	6	18.37	18.35	-5	5,670	-0.09%
2020/07/14	4	18.39	0	0.00	18.30	4	5,791	0.07%
2020/07/13	0	0.00	5	18.51	18.50	-5	5,858	-0.09%
2020/07/10	15	18.28	10	18.15	18.25	5	5,942	0.08%
2020/07/09	2	18.65	4	18.93	18.60	-2	5,945	-0.03%
2020/07/08	0	0.00	1	18.85	18.75	-1	5,935	-0.02%
2020/07/07	5	18.58	8	18.89	18.60	-3	5,920	-0.05%
2020/07/06	0	0.00	16	18.49	18.55	-16	5,935	-0.27%
2020/07/03	1	17.95	4	18.10	18.00	-3	5,996	-0.05%
2020/07/02	0.2	17.90	5	18.01	17.95	-4.8	6,069	-0.08%
2020/07/01	0	0.00	2	17.85	17.80	-2	6,100	-0.03%
2020/06/30	2	17.65	7	17.94	17.65	-5	6,247	-0.08%
2020/06/29	10	17.68	2	17.65	17.65	8	6,280	0.13%
2020/06/24	0	0.00	12	17.93	17.90	-12	6,292	-0.19%
2020/06/23	0	0.00	3	17.70	17.65	-3	6,292	-0.05%
2020/06/22	0	0.00	2	17.65	17.60	-2	6,337	-0.03%
2020/06/19	2	17.40	3	17.45	17.40	-1	6,371	-0.02%
2020/06/18	1	17.50	10	17.50	17.35	-9	6,368	-0.14%
2020/06/16	0	0.00	2	17.55	17.50	-2	6,477	-0.03%
2020/06/15	0	0.00	13	17.41	17.20	-13	6,663	-0.20%
2020/06/12	18	16.84	13	17.11	17.35	5	6,710	0.07%
2020/06/11	20	17.71	1	17.80	17.40	19	6,715	0.28%
2020/06/10	6	18.10	27	18.17	18.05	-21	6,679	-0.31%
2020/06/09	2	17.70	2	17.70	17.70	0	6,669	0.00%
2020/06/08	1	17.60	8	17.62	17.75	-7	6,723	-0.10%
2020/06/05	2	17.38	3	17.43	17.35	-1	6,654	-0.02%
2020/06/04	9	17.25	6	17.30	17.30	3	6,701	0.04%
2020/06/03	13	17.19	12	17.13	17.20	1	6,726	0.01%
2020/06/02	2	16.85	2	16.85	16.85	0	6,604	0.00%
2020/06/01	5	16.68	0	0.00	16.70	5	6,593	0.08%
2020/05/29	5	16.70	0	0.00	16.60	5	6,587	0.08%
2020/05/28	0	0.00	3	16.77	16.65	-3	6,605	-0.05%
2020/05/27	1	16.55	0	0.00	16.55	1	6,642	0.02%
2020/05/25	4	16.40	2	16.65	16.65	2	6,765	0.03%
2020/05/22	2	16.55	0	0.00	16.50	2	6,793	0.03%
2020/05/21	1	16.90	3	16.85	16.85	-2	6,809	-0.03%
2020/05/20	3	16.60	7	16.76	16.80	-4	6,766	-0.06%
2020/05/19	1	16.40	6	16.45	16.45	-5	6,704	-0.07%
2020/05/18	3	16.07	0	0.00	16.10	3	6,684	0.04%
2020/05/15	6	16.23	0	0.00	16.25	6	6,657	0.09%
2020/05/14	4	16.31	5	16.50	16.20	-1	6,621	-0.02%
2020/05/13	3	16.50	0	0.00	16.70	3	6,553	0.05%
2020/05/12	7	16.59	0	0.00	16.70	7	6,518	0.11%
2020/05/11	1	16.70	2	16.80	16.65	-1	6,488	-0.02%
2020/05/08	13	16.71	0	0.00	16.60	13	6,413	0.20%
2020/05/07	4	17.14	6	17.15	17.05	-2	6,207	-0.03%
2020/05/06	14	16.90	1	16.80	16.80	13	6,148	0.21%
2020/05/05	26	17.27	35	17.10	17.15	-9	6,083	-0.15%
2020/05/04	9	16.61	0	0.00	16.65	9	5,930	0.15%
2020/04/30	0	0.00	7	16.95	16.95	-7	5,868	-0.12%
2020/04/29	0	0.00	10	16.67	16.65	-10	5,794	-0.17%
2020/04/28	1	16.55	6	16.47	16.50	-5	5,825	-0.09%
2020/04/27	6	16.25	5	16.21	16.30	1	5,954	0.02%
2020/04/23	3	15.95	8	15.94	16.05	-5	5,906	-0.08%
2020/04/22	8	15.51	0	0.00	15.65	8	5,840	0.14%
2020/04/21	12	15.94	15	15.70	15.70	-3	5,827	-0.05%
2020/04/20	2	16.25	0	0.00	16.30	2	5,794	0.03%
2020/04/17	2	16.35	15	16.53	16.35	-13	5,771	-0.23%
2020/04/16	29	16.47	1	16.45	16.50	28	5,703	0.49%
2020/04/15	21	16.89	21	16.86	16.75	0	5,658	0.00%
2020/04/14	2	16.43	5	16.41	16.50	-3	5,599	-0.05%
2020/04/10	8	16.14	1	16.15	16.20	7	5,589	0.13%
2020/04/09	15	16.15	6	16.24	16.10	9	5,586	0.16%
2020/04/08	6	15.79	15	15.99	16.10	-9	5,506	-0.16%
2020/04/07	35	15.49	6	15.59	15.45	29	5,353	0.54%
2020/04/06	6	15.29	2	15.65	15.40	4	5,288	0.08%
2020/04/01	1.2	15.37	15	15.34	15.45	-13.8	5,270	-0.26%
2020/03/31	6	14.88	0	0.00	14.80	6	5,177	0.12%
2020/03/27	61	15.20	5	15.34	15.10	56	5,654	0.99%
2020/03/26	1	14.75	0	0.00	14.85	1	5,954	0.02%
2020/03/25	0	0.00	12	15.00	14.90	-12	6,268	-0.19%
2020/03/24	0	0.00	10	14.40	14.35	-10	6,298	-0.16%
2020/03/23	6	13.53	0	0.00	13.85	6	6,358	0.09%
2020/03/20	1	14.30	24	14.10	14.25	-23	6,392	-0.36%
2020/03/19	93	13.65	52	13.50	13.50	41	6,331	0.65%
2020/03/18	33	15.26	0	0.00	14.95	33	6,188	0.53%
2020/03/16	0	0.00	5	16.15	15.85	-5	6,256	-0.08%
2020/03/13	1	15.60	0	0.00	16.00	1	6,253	0.02%
2020/03/12	41	17.45	0	0.00	17.10	41	6,174	0.66%
2020/03/11	2	18.00	6	18.35	18.05	-4	6,082	-0.07%
2020/03/10	13	17.92	4	18.23	18.15	9	6,105	0.15%
2020/03/09	77	18.24	0	0.00	18.15	77	6,020	1.28%
2020/03/06	3	18.77	9	18.83	18.80	-6	5,927	-0.10%
2020/03/05	1	19.00	4	19.13	19.00	-3	5,997	-0.05%
2020/03/03	5	18.85	29	18.91	18.85	-24	6,021	-0.40%
2020/03/02	37	18.24	7	18.59	18.40	30	6,040	0.50%
2020/02/27	33	18.99	12	19.20	18.75	21	6,019	0.35%
2020/02/26	2	19.23	0	0.00	19.25	2	5,927	0.03%
2020/02/25	17	19.24	0	0.00	19.35	17	5,904	0.29%
2020/02/24	14	19.62	0	0.00	19.55	14	5,909	0.24%
2020/02/21	2	19.88	0	0.00	19.85	2	5,867	0.03%
2020/02/18	4	19.88	0	0.00	19.85	4	5,903	0.07%
2020/02/17	1	20.00	0	0.00	19.95	1	5,946	0.02%
2020/02/13	1	20.25	4	20.23	20.10	-3	6,042	-0.05%
2020/02/11	0	0.00	4	20.00	19.95	-4	6,277	-0.06%
2020/02/10	10	19.82	0	0.00	20.00	10	6,305	0.16%
2020/02/07	2	20.00	0	0.00	20.05	2	6,399	0.03%
2020/02/06	0	0.00	5	20.22	20.20	-5	6,417	-0.08%
2020/02/05	0	0.00	2	20.15	20.05	-2	6,458	-0.03%
2020/02/04	0	0.00	10	20.05	20.05	-10	6,526	-0.15%
2020/02/03	23	19.62	10	19.63	19.80	13	6,589	0.20%
2020/01/31	0	0.00	2	20.10	20.20	-2	6,832	-0.03%
2020/01/30	112	20.10	2	20.50	19.75	110	6,841	1.61%	大買/鉅額交易
2020/01/20	2	21.50	2	21.60	21.55	0	6,660	0.00%
2020/01/17	0	0.00	4	21.53	21.50	-4	6,722	-0.06%
2020/01/16	0	0.00	5	21.25	21.30	-5	6,768	-0.07%
2020/01/14	2	21.45	14	21.39	21.45	-12	7,103	-0.17%
2020/01/13	1	21.15	7	21.21	21.15	-6	7,151	-0.08%
2020/01/10	2	21.15	4	21.18	21.05	-2	7,310	-0.03%
2020/01/09	23	20.84	4	21.08	20.90	19	7,312	0.26%
2020/01/08	14	20.65	0	0.00	20.60	14	7,389	0.19%
2020/01/07	6	20.80	0	20.90	20.85	6	7,445	0.08%
2020/01/06	20	20.91	6	21.03	20.90	14	7,478	0.19%
2020/01/02	0	0.00	10	21.30	21.30	-10	7,574	-0.13%
2019/12/31	6	21.13	1	21.25	21.30	5	7,672	0.06%
2019/12/30	4	21.23	1	21.39	21.20	3	7,839	0.04%
2019/12/27	1	21.35	3	21.38	21.35	-2	7,843	-0.03%
2019/12/26	0	0.00	4	21.43	21.40	-4	7,958	-0.05%
2019/12/25	4	21.60	8	21.63	21.65	-4	8,196	-0.05%
2019/12/24	210	21.45	214	21.41	21.45	-4	8,159	-0.05%	大買/大賣/
2019/12/23	6	20.92	4	21.18	20.85	2	8,026	0.02%
2019/12/20	4	20.96	8	21.29	20.80	-4	7,671	-0.05%
2019/12/19	15	20.86	0	0.00	20.80	15	7,354	0.20%
2019/12/18	3	20.97	0	0.00	21.00	3	7,373	0.04%
2019/12/17	1	21.15	0	0.00	21.10	1	7,370	0.01%
2019/12/13	10	21.00	0	0.00	21.10	10	7,297	0.14%
2019/12/12	29	21.16	1	21.10	21.10	28	7,341	0.38%
2019/12/11	2	21.20	0	21.20	21.20	2	7,241	0.03%
2019/12/10	9	21.33	0	0.00	21.40	9	7,221	0.12%
2019/12/09	11	21.47	0	0.00	21.35	11	7,202	0.15%
2019/12/06	0	0.00	20	21.80	21.70	-20	7,219	-0.28%
2019/12/05	1	21.85	0	0.00	21.75	1	7,309	0.01%
2019/12/04	0	0.00	2	21.78	21.85	-2	7,393	-0.03%
2019/12/03	6	21.57	2	21.80	21.90	4	7,781	0.05%
2019/12/02	17	21.79	0	0.00	21.65	17	8,280	0.21%
2019/11/29	2	22.05	0	0.00	22.10	2	8,292	0.02%
2019/11/28	0	0.00	8	22.28	22.30	-8	8,469	-0.09%
2019/11/27	0	0.00	4	22.33	22.30	-4	8,679	-0.05%
2019/11/26	4	22.00	12	22.28	22.00	-8	8,680	-0.09%
2019/11/22	2	22.25	0	0.00	22.25	2	8,612	0.02%
2019/11/21	2	22.15	0	0.00	22.15	2	8,599	0.02%
2019/11/19	3	22.52	0	0.00	22.35	3	8,592	0.03%
2019/11/18	10	22.50	0	0.00	22.50	10	8,578	0.12%
2019/11/15	18	22.33	11	22.50	22.25	7	8,560	0.08%
2019/11/14	2	22.70	17	22.56	22.50	-15	8,548	-0.18%
2019/11/13	10	22.65	2	22.90	22.80	8	8,528	0.09%
2019/11/12	16	22.43	24	22.65	22.80	-8	8,517	-0.09%
2019/11/11	28	22.27	0	0.00	22.10	28	8,476	0.33%
2019/11/08	29	22.79	10	22.75	22.65	19	8,352	0.23%
2019/11/07	2	23.00	0	0.00	23.05	2	8,316	0.02%
2019/11/06	4	23.10	9	23.24	23.00	-5	8,306	-0.06%
2019/11/05	2	23.10	10	22.83	22.85	-8	8,183	-0.10%
2019/11/04	0	0.00	24	23.02	23.05	-24	8,160	-0.29%
2019/11/01	1	23.00	0	0.00	22.90	1	8,104	0.01%
2019/10/31	2	22.90	15	22.85	22.85	-13	8,034	-0.16%
2019/10/30	13	22.84	34	22.94	22.80	-21	7,919	-0.27%
2019/10/29	9	22.54	25	22.69	22.40	-16	7,622	-0.21%
2019/10/28	3	22.45	5	22.30	22.50	-2	7,559	-0.03%
2019/10/25	15	22.36	3	22.48	22.40	12	7,571	0.16%
2019/10/23	2	22.85	11	22.83	22.75	-9	7,436	-0.12%
2019/10/22	12	22.69	25	22.63	22.60	-13	7,373	-0.18%
2019/10/21	5	22.21	19	22.25	22.35	-14	7,249	-0.19%
2019/10/18	0	0.00	5	21.96	22.05	-5	7,227	-0.07%
2019/10/17	0	0.00	9	21.85	21.75	-9	7,060	-0.13%
2019/10/16	131	21.62	33	21.66	21.75	98	7,084	1.38%	大買/
2019/10/15	20	21.92	1	22.05	21.75	19	7,075	0.27%
2019/10/14	5	22.25	4	22.33	22.15	1	7,100	0.01%
2019/10/09	2	21.85	16	21.94	22.05	-14	7,029	-0.20%
2019/10/08	7	21.94	5	21.95	21.90	2	7,016	0.03%
2019/10/07	13	22.27	15	22.40	22.15	-2	6,970	-0.03%
2019/10/04	29	22.09	19	22.26	22.10	10	6,860	0.15%
2019/10/03	8	21.60	6	21.60	21.75	2	6,664	0.03%
2019/10/02	3	22.08	12	22.15	21.90	-9	6,633	-0.14%
2019/10/01	13	21.91	37	21.78	21.85	-24	6,492	-0.37%
2019/09/27	25	21.31	3	21.40	21.15	22	6,226	0.35%
2019/09/26	13	21.58	34	21.73	21.50	-21	6,116	-0.34%
2019/09/24	4	21.21	0	0.00	21.25	4	5,835	0.07%
2019/09/23	9	21.40	29	21.36	21.40	-20	5,758	-0.35%
2019/09/20	0	0.00	3	20.95	21.10	-3	5,663	-0.05%
2019/09/19	3	21.15	4	21.15	21.00	-1	5,575	-0.02%
2019/09/17	29	20.87	6	21.12	21.15	23	5,555	0.41%
2019/09/16	5	21.05	10	21.29	21.05	-5	5,469	-0.09%
2019/09/12	8	21.15	12	21.34	21.15	-4	5,411	-0.07%
2019/09/10	14	21.21	0	0.00	21.15	14	5,377	0.26%
2019/09/09	4	21.45	25	21.68	21.40	-21	5,311	-0.40%
2019/09/06	11	21.04	29	21.10	21.35	-18	5,345	-0.34%
2019/09/05	77	21.63	54	21.64	21.20	23	5,352	0.43%
2019/09/04	13	21.22	75	21.05	21.50	-62	4,988	-1.24%
2019/09/03	3	20.30	0	0.00	20.35	3	4,596	0.07%
2019/09/02	0	0.00	40	20.43	20.55	-40	4,536	-0.88%
2019/08/30	4	19.90	45	19.84	20.05	-41	4,428	-0.93%
2019/08/29	6	18.95	5	19.30	19.40	1	4,205	0.02%
2019/08/28	5	19.05	0	0.00	19.10	5	4,169	0.12%
2019/08/27	2	19.25	0	0.00	19.10	2	4,168	0.05%
2019/08/26	10	19.16	0	0.00	19.20	10	4,195	0.24%
2019/08/23	2	19.30	0	0.00	19.50	2	4,190	0.05%
2019/08/22	1	19.65	10	19.61	19.40	-9	4,230	-0.21%
2019/08/20	2	19.45	5	19.42	19.35	-3	4,259	-0.07%
2019/08/19	1	19.40	2	19.40	19.40	-1	4,257	-0.02%
2019/08/16	0	0.00	2	19.05	19.15	-2	4,242	-0.05%
2019/08/15	5	19.00	7	18.95	19.00	-2	4,202	-0.05%
2019/08/14	0	0.00	14	19.39	19.15	-14	4,182	-0.33%
2019/08/13	7	19.21	5	19.24	19.30	2	4,150	0.05%
2019/08/12	13	19.15	16	19.19	19.10	-3	4,137	-0.07%
2019/08/08	8	18.46	2	18.85	18.85	6	4,097	0.15%
2019/08/07	3	18.80	2	19.00	18.75	1	4,110	0.02%
2019/08/06	20	18.70	0	0.00	18.85	20	4,152	0.48%
2019/08/05	4	18.93	0	0.00	18.95	4	4,162	0.10%
2019/08/02	20	19.05	0	0.00	18.95	20	4,192	0.48%
2019/08/01	4	19.20	2	19.25	19.25	2	4,229	0.05%
2019/07/31	8	19.28	0	0.00	19.35	8	4,269	0.19%
2019/07/30	12	19.48	0	0.00	19.30	12	4,260	0.28%
2019/07/29	1	19.45	2	19.45	19.40	-1	4,272	-0.02%
2019/07/26	2	19.55	0	0.00	19.50	2	4,216	0.05%
2019/07/25	1	19.55	0	0.00	19.60	1	4,206	0.02%
2019/07/23	2	20.15	1	20.25	20.25	1	4,147	0.02%
2019/07/22	20	20.28	0	0.00	20.20	20	4,071	0.49%
2019/07/19	2	20.50	0	0.00	20.35	2	3,992	0.05%
2019/07/18	7	20.44	0	0.00	20.35	7	3,976	0.18%
2019/07/17	0	0.00	8	20.76	20.60	-8	3,934	-0.20%
2019/07/16	1	20.40	26	20.56	20.65	-25	3,862	-0.65%
2019/07/11	1	20.10	0	0.00	20.10	1	3,737	0.03%
2019/07/08	0	0.00	10.1	20.25	20.25	-10.1	3,738	-0.27%
2019/07/04	0	0.00	11	20.30	20.30	-11	3,753	-0.29%
2019/07/03	5	19.85	0	19.90	19.90	5	3,740	0.13%
2019/07/02	4	19.93	0	0.00	20.00	4	3,783	0.11%
2019/06/28	1	20.10	0	0.00	20.10	1	3,783	0.03%
2019/06/26	17	20.04	0	0.00	20.15	17	3,870	0.44%
2019/06/25	0	0.00	1	20.15	20.15	-1	3,902	-0.03%
2019/06/24	1	20.20	0	0.00	20.30	1	3,891	0.03%
2019/06/21	0	0.00	5	20.45	20.20	-5	3,905	-0.13%
2019/06/20	1	20.25	22	20.35	20.35	-21	3,907	-0.54%
2019/06/18	5	20.05	0	0.00	20.20	5	4,086	0.12%
2019/06/17	13	20.22	3	20.30	20.10	10	4,090	0.24%
2019/06/14	0	0.00	32	20.55	20.35	-32	4,075	-0.79%
2019/06/13	0	0.00	16	20.25	20.20	-16	4,016	-0.40%
2019/06/12	0	0.00	3	20.07	19.95	-3	3,970	-0.08%
2019/06/11	0	0.00	18	19.93	19.85	-18	3,966	-0.45%
2019/06/10	0	0.00	2	19.70	19.65	-2	3,847	-0.05%
2019/06/06	0	0.00	20	19.52	19.50	-20	3,832	-0.52%
2019/06/04	0	0.00	2	19.18	19.10	-2	3,743	-0.05%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/31	0	0.00	5	19.32	19.35	-5	3,793	-0.13%
2019/05/30	0	0.00	26	19.17	19.25	-26	3,777	-0.69%
2019/05/29	1	19.05	7	19.20	19.25	-6	3,795	-0.16%
2019/05/28	1	18.80	2	19.10	18.80	-1	3,781	-0.03%
2019/05/24	0	0.00	1	18.75	18.75	-1	3,766	-0.03%
2019/05/20	1	18.80	7	18.99	18.90	-6	3,846	-0.16%
2019/05/17	0	0.00	6	18.85	18.70	-6	3,836	-0.16%
2019/05/16	3	18.50	0	0.00	18.60	3	3,889	0.08%
2019/05/15	3	18.68	0	0.00	18.60	3	3,886	0.08%
2019/05/14	31	18.58	0	0.00	18.65	31	3,869	0.80%
2019/05/13	17	18.91	0	0.00	18.90	17	3,849	0.44%
2019/05/10	10	19.10	2	19.15	19.25	8	3,860	0.21%
2019/05/09	35	19.49	8	19.48	19.25	27	3,880	0.70%
2019/05/08	13	19.02	0	0.00	19.00	13	3,790	0.34%
2019/05/07	0	0.00	1.1	19.15	19.20	-1.1	3,755	-0.03%
2019/05/06	31	19.22	10	19.20	19.05	21	3,768	0.56%
2019/05/03	2	19.65	2	19.63	19.55	0	3,734	0.00%
2019/05/02	1.4	19.65	9	19.70	19.65	-7.6	3,742	-0.20%
2019/04/30	5	19.40	0	0.00	19.65	5	3,739	0.13%
2019/04/29	10	19.45	20	19.45	19.50	-10	3,766	-0.27%
2019/04/26	10	19.60	0	0.00	19.55	10	3,753	0.27%
2019/04/24	0	0.00	10	19.70	19.75	-10	3,762	-0.27%
2019/04/23	0	0.00	1	19.70	19.75	-1	3,787	-0.03%
2019/04/22	1	19.75	11	19.70	19.70	-10	3,797	-0.26%
2019/04/19	6	19.60	0	0.00	19.65	6	3,765	0.16%
2019/04/17	8	19.81	3	19.87	19.85	5	3,787	0.13%
2019/04/16	6	19.57	1	19.60	19.70	5	3,777	0.13%
2019/04/12	14	19.64	0	0.00	19.65	14	3,938	0.36%
2019/04/11	0	0.00	1	19.70	19.70	-1	3,934	-0.02%
2019/04/10	22	19.94	1	19.90	19.85	21	3,903	0.54%
2019/04/09	1	19.90	4	19.95	19.90	-3	3,886	-0.08%
2019/04/08	1	19.90	18	20.00	19.90	-17	3,890	-0.44%
2019/04/03	5	19.60	0	0.00	19.70	5	3,897	0.13%
2019/04/02	1	19.60	8	19.63	19.60	-7	3,911	-0.18%
2019/04/01	2	19.63	1.8	19.65	19.60	0.2	3,929	0.01%
2019/03/29	15	19.59	0	0.00	19.75	15	3,858	0.39%
2019/03/28	10	19.62	1	19.80	19.55	9	3,862	0.23%
2019/03/27	1	19.80	0	0.00	19.85	1	3,834	0.03%
2019/03/25	7	19.79	40	19.80	19.80	-33	3,809	-0.87%
2019/03/22	40	19.95	4	19.96	20.00	36	3,785	0.95%
2019/03/21	0	0.00	2	20.73	20.60	-2	3,597	-0.06%
2019/03/20	1	20.60	1	20.65	20.65	0	3,614	0.00%
2019/03/19	0	0.00	3	20.55	20.50	-3	3,628	-0.08%
2019/03/18	1	20.80	12	20.76	20.70	-11	3,707	-0.30%
2019/03/15	3	20.15	25	20.34	20.40	-22	3,691	-0.60%
2019/03/14	1	20.00	0	0.00	19.95	1	3,587	0.03%
2019/03/13	3	19.95	2	19.95	19.95	1	3,588	0.03%
2019/03/11	4	20.00	0	0.00	19.90	4	3,625	0.11%
2019/03/08	1	19.90	0	0.00	19.90	1	3,653	0.03%
2019/03/06	3	20.08	3	20.00	20.15	0	3,658	0.00%
2019/03/05	0	0.00	12	19.85	19.90	-12	3,631	-0.33%
2019/03/04	2	19.75	0	0.00	19.85	2	3,617	0.06%
2019/02/27	2	20.00	2	20.15	19.90	0	3,579	0.00%
2019/02/26	1	20.00	2	20.05	20.00	-1	3,544	-0.03%
2019/02/25	2	19.90	4	19.95	19.90	-2	3,499	-0.06%
2019/02/22	2	19.80	0	0.00	19.75	2	3,472	0.06%
2019/02/19	0	0.00	1	19.70	19.65	-1	3,388	-0.03%
2019/02/18	10	19.71	0	0.00	19.80	10	3,380	0.30%
2019/02/15	3	19.77	9	19.80	19.70	-6	3,372	-0.18%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/02/11	13	19.40	0	0.00	19.40	13	3,373	0.39%
2019/01/30	6	19.68	0	0.00	19.55	6	3,329	0.18%
2019/01/28	0	0.00	40	19.89	19.95	-40	3,259	-1.23%
2019/01/25	0	0.00	6	19.85	19.85	-6	3,266	-0.18%
2019/01/24	6	19.95	0	0.00	19.85	6	3,259	0.18%
2019/01/21	0	0.00	4	20.00	20.10	-4	3,259	-0.12%
2019/01/18	1	19.95	0	0.00	19.85	1	3,245	0.03%
2019/01/17	2	20.05	10	20.11	19.90	-8	3,282	-0.24%
2019/01/16	1	20.05	3	20.12	20.00	-2	3,322	-0.06%
2019/01/15	0	0.00	30	19.81	19.75	-30	3,374	-0.89%
2019/01/14	4	19.80	18	19.85	19.75	-14	3,363	-0.42%
2019/01/11	0	0.00	1	19.95	19.95	-1	3,365	-0.03%
2019/01/10	2	19.95	0	0.00	20.00	2	3,398	0.06%
2019/01/08	2	20.05	0	0.00	20.05	2	3,392	0.06%
2019/01/07	3	20.18	8	20.43	20.15	-5	3,431	-0.15%
2019/01/04	0	0.00	6	20.17	20.25	-6	3,409	-0.18%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/28	1	19.80	0	0.00	19.70	1	3,474	0.03%
2018/12/27	0	0.00	2	20.00	19.75	-2	3,536	-0.06%
2018/12/26	2	19.75	5	20.10	19.85	-3	3,513	-0.09%
2018/12/25	0	0.00	2	19.95	19.95	-2	3,456	-0.06%
2018/12/24	0	0.00	6	19.77	19.85	-6	3,429	-0.17%
2018/12/21	4	19.13	3	19.08	19.25	1	3,441	0.03%
2018/12/20	0	0.00	1	19.50	19.20	-1	3,386	-0.03%
2018/12/19	1	19.60	61	19.60	19.50	-60	3,368	-1.78%
2018/12/18	0	0.00	50	19.50	19.55	-50	3,371	-1.48%
2018/12/17	1	19.55	50	19.45	19.40	-49	3,375	-1.45%
2018/12/14	3	19.48	13	19.50	19.50	-10	3,368	-0.30%
2018/12/12	2	19.55	0	0.00	19.55	2	3,338	0.06%
2018/12/11	0	0.00	6	19.88	19.55	-6	3,311	-0.18%
2018/12/10	0	0.00	11	19.24	19.40	-11	3,215	-0.34%
2018/12/06	6	18.75	1	18.55	18.55	5	3,198	0.16%
2018/12/05	5	19.13	0	0.00	19.05	5	3,205	0.16%
2018/12/04	4	19.36	4	19.50	19.50	0	3,314	0.00%
2018/12/03	4	19.35	2	19.35	19.30	2	3,348	0.06%
2018/11/30	1	19.15	6	19.00	19.00	-5	3,335	-0.15%
2018/11/29	0	0.00	2	19.05	18.90	-2	3,315	-0.06%
2018/11/28	0	0.00	15	18.68	18.85	-15	3,292	-0.46%
2018/11/27	1	18.40	0	0.00	18.55	1	3,285	0.03%
2018/11/26	0	0.00	1	18.50	18.40	-1	3,287	-0.03%
2018/11/22	12	18.50	0	0.00	18.45	12	3,389	0.35%
2018/11/21	0	0.00	1	18.45	18.40	-1	3,426	-0.03%
2018/11/16	0	0.00	2	18.55	18.50	-2	3,452	-0.06%
2018/11/13	5	18.09	4	18.30	18.35	1	3,534	0.03%
2018/11/12	1	18.45	0	0.00	18.50	1	3,554	0.03%
2018/11/09	2	18.40	2	18.55	18.50	0	3,606	0.00%
2018/11/08	1	18.80	15	18.73	18.75	-14	3,670	-0.38%
2018/11/07	0	0.00	4	18.20	18.25	-4	3,603	-0.11%
2018/11/06	0	0.00	36	18.05	18.05	-36	3,786	-0.95%
2018/11/02	0	0.00	2	18.10	18.10	-2	3,995	-0.05%
2018/11/01	0	0.00	3	17.82	17.90	-3	4,067	-0.07%
2018/10/30	0	0.00	30	17.25	17.20	-30	4,119	-0.73%
2018/10/29	33	17.16	0	0.00	17.15	33	4,210	0.78%
2018/10/26	4	17.20	0	0.00	17.20	4	4,623	0.09%
2018/10/25	0	0.00	1	17.30	17.35	-1	5,222	-0.02%
2018/10/24	4	17.83	1	17.80	17.75	3	5,384	0.06%
2018/10/23	6	18.32	7	18.33	18.10	-1	5,466	-0.02%
2018/10/22	5	17.93	3	18.15	18.00	2	5,463	0.04%
2018/10/18	1.5	18.30	3	18.25	18.30	-1.5	5,625	-0.03%
2018/10/17	0	0.00	2	18.10	18.10	-2	5,805	-0.03%
2018/10/15	10	17.52	1	17.60	17.40	9	5,856	0.15%
2018/10/12	7	17.34	1	17.90	17.85	6	5,879	0.10%
2018/10/11	10	18.10	52	17.47	17.45	-42	5,883	-0.71%
2018/10/09	1	19.25	11	19.29	19.20	-10	5,805	-0.17%
2018/10/08	1	19.40	12	19.31	19.20	-11	5,850	-0.19%
2018/10/05	7	19.29	0	0.00	19.15	7	5,919	0.12%
2018/10/04	5	19.60	0	0.00	19.70	5	6,008	0.08%
2018/10/03	7	19.69	0	0.00	19.60	7	6,025	0.12%
2018/10/02	0	0.00	11	19.80	19.75	-11	6,088	-0.18%
2018/10/01	5	19.85	19	19.87	19.85	-14	6,181	-0.23%
2018/09/17	10	20.00	4	19.95	20.00	6	6,555	0.09%
2018/09/14	0	0.00	2	20.10	20.05	-2	6,641	-0.03%
2018/09/13	2	19.93	2	19.93	19.90	0	6,749	0.00%
2018/09/11	10	19.48	0	0.00	19.80	10	6,782	0.15%
2018/09/10	16	19.76	0	0.00	19.45	16	6,810	0.23%
2018/09/07	11	20.27	0	0.00	20.20	11	6,831	0.16%
2018/09/06	10	20.65	0	0.00	20.55	10	6,810	0.15%
2018/09/05	2	20.73	0	0.00	20.80	2	6,869	0.03%
2018/09/03	0	0.00	1	20.85	20.80	-1	7,021	-0.01%
2018/08/30	1	20.85	0	0.00	20.85	1	7,708	0.01%
2018/08/29	2	21.00	4	20.93	20.85	-2	7,731	-0.03%
2018/08/28	1	20.80	6	20.82	20.90	-5	7,749	-0.06%
2018/08/27	1	20.60	0	0.00	20.65	1	7,811	0.01%
2018/08/23	2	20.60	0	0.00	20.60	2	7,972	0.03%
2018/08/22	2	20.50	4	20.48	20.50	-2	8,001	-0.02%
2018/08/21	7	20.31	80	20.30	20.35	-73	8,017	-0.91%
2018/08/20	3	20.35	2	20.45	20.30	1	8,034	0.01%
2018/08/17	0	0.00	152	20.62	20.50	-152	8,048	-1.89%	大賣/鉅額交易
2018/08/16	7	20.30	153	20.39	20.40	-146	8,037	-1.82%	大賣/鉅額交易
2018/08/15	3	20.68	3	20.55	20.55	0	7,995	0.00%
2018/08/14	12	20.90	18	20.79	20.95	-6	7,954	-0.08%
2018/08/13	17	20.53	18	20.44	20.60	-1	7,997	-0.01%
2018/08/10	10	21.29	1	21.10	21.15	9	7,936	0.11%
2018/08/09	5	21.47	7	21.65	21.45	-2	7,860	-0.03%
2018/08/08	1	21.75	25.4	21.71	21.70	-24.4	7,842	-0.31%
2018/08/07	0	0.00	1	21.95	21.95	-1	7,816	-0.01%
2018/08/06	5	21.74	0	0.00	21.85	5	7,815	0.06%
2018/08/03	0	0.00	33	21.73	21.70	-33	7,859	-0.42%
2018/08/02	40	22.02	9	22.12	21.70	31	7,861	0.39%
2018/08/01	96	23.00	28	23.03	23.30	68	7,523	0.90%
2018/07/31	0	0.00	6	22.83	22.80	-6	7,009	-0.09%
2018/07/30	1	22.70	1	22.75	22.75	0	6,862	0.00%
2018/07/27	0	0.00	1	22.65	22.60	-1	6,766	-0.01%
2018/07/26	9	22.42	0	0.00	22.45	9	6,736	0.13%
2018/07/25	21	22.80	8	22.65	22.65	13	6,736	0.19%
2018/07/24	4	22.44	15	22.51	22.65	-11	6,805	-0.16%
2018/07/23	1	22.20	1	22.25	22.20	0	9,777	0.00%
2018/07/20	0	0.00	5	22.10	22.15	-5	9,895	-0.05%
2018/07/19	11	22.20	2	22.45	22.15	9	10,034	0.09%
2018/07/17	0	0.00	2	22.30	22.10	-2	10,867	-0.02%
2018/07/16	1	22.20	2	22.15	22.10	-1	10,931	-0.01%
2018/07/13	1	22.25	7	22.11	22.15	-6	11,022	-0.05%
2018/07/12	2	22.05	23	22.03	22.15	-21	11,147	-0.19%
2018/07/11	1	21.60	1	21.80	21.75	0	11,052	0.00%
2018/07/10	0	0.00	5	21.69	21.75	-5	11,074	-0.05%
2018/07/09	12	21.65	8	21.66	21.55	4	11,088	0.04%
2018/07/06	2	21.05	2	21.30	21.30	0	11,030	0.00%
2018/07/05	0	0.00	1	21.35	21.25	-1	11,103	-0.01%
2018/07/03	5	21.27	11	21.38	21.15	-6	11,240	-0.05%
2018/07/02	0	0.00	2	21.65	21.35	-2	11,259	-0.02%
2018/06/29	1	21.45	8	21.45	21.50	-7	11,297	-0.06%
2018/06/28	1	21.35	2	21.35	21.20	-1	11,407	-0.01%
2018/06/27	2	21.50	3	21.47	21.40	-1	11,448	-0.01%
2018/06/26	4	21.05	0	0.00	21.40	4	11,409	0.04%
2018/06/25	7	21.26	2	21.15	21.05	5	11,419	0.04%
2018/06/22	3	21.52	30	21.45	21.40	-27	11,490	-0.23%
2018/06/21	1	21.40	10	21.40	21.40	-9	11,465	-0.08%
2018/06/20	43	21.28	25	21.40	21.30	18	11,510	0.16%
2018/06/15	11	21.40	0	0.00	21.30	11	11,565	0.10%
2018/06/14	14	21.46	11	21.40	21.30	3	11,523	0.03%
2018/06/13	18	21.65	23	21.78	21.60	-5	11,557	-0.04%
2018/06/12	0	0.00	21	21.95	21.90	-21	11,555	-0.18%
2018/06/11	9	21.84	31	21.95	21.80	-22	11,551	-0.19%
2018/06/08	220	22.56	56	22.58	21.95	164	11,597	1.41%	大買/鉅額交易
2018/06/07	14	21.94	54	22.01	22.15	-40	11,345	-0.35%
2018/06/06	1	21.45	7	21.53	21.45	-6	11,122	-0.05%
2018/06/05	10	21.30	6	21.30	21.30	4	11,208	0.04%
2018/06/04	13	21.48	6	21.50	21.40	7	11,551	0.06%
2018/06/01	9	21.20	8	21.31	21.35	1	11,469	0.01%
2018/05/31	7	21.11	33	21.06	21.20	-26	11,404	-0.23%
2018/05/30	6	20.78	1	20.85	20.75	5	11,340	0.04%
2018/05/29	10	21.05	1	20.95	21.00	9	11,315	0.08%
2018/05/28	1	20.85	0	0.00	20.95	1	11,309	0.01%
2018/05/25	3	20.85	1	20.90	20.80	2	11,282	0.02%
2018/05/24	2	20.85	1	20.90	20.90	1	11,254	0.01%
2018/05/23	2	20.95	1	20.85	20.85	1	11,275	0.01%
2018/05/22	0	0.00	1	21.20	20.85	-1	11,283	-0.01%
2018/05/21	3	21.18	4	21.10	21.05	-1	11,303	-0.01%
2018/05/18	20	20.85	13	21.02	20.85	7	11,247	0.06%
2018/05/17	1	20.75	2	20.85	20.75	-1	11,196	-0.01%
2018/05/16	0	0.00	1	20.75	20.65	-1	11,206	-0.01%
2018/05/15	6	20.84	0	0.00	20.70	6	11,224	0.05%
2018/05/14	1	20.75	0	0.00	20.55	1	11,448	0.01%
2018/05/11	30	20.70	0	0.00	20.55	30	11,458	0.26%
2018/05/10	1	20.75	1	20.75	20.65	0	11,392	0.00%
2018/05/09	0	0.00	9	20.64	20.60	-9	11,322	-0.08%
2018/05/08	6	20.56	9	20.59	20.55	-3	11,310	-0.03%
2018/05/07	18	20.25	0	0.00	20.20	18	11,311	0.16%
2018/05/04	5	20.15	0	0.00	20.15	5	11,331	0.04%
2018/05/02	3	20.35	5	20.26	20.30	-2	11,346	-0.02%
2018/04/30	10	20.08	18	20.18	20.45	-8	11,335	-0.07%
2018/04/27	88	19.71	36	19.69	19.75	52	11,229	0.46%
2018/04/26	7	21.15	10	21.50	20.90	-3	8,312	-0.04%
2018/04/25	10	21.14	10	21.13	21.20	0	8,205	0.00%
2018/04/24	76	21.69	22	21.87	21.45	54	8,036	0.67%
2018/04/23	40	22.40	59	22.20	22.25	-19	7,778	-0.24%
2018/04/20	0	0.00	7	21.84	21.80	-7	7,240	-0.10%
2018/04/19	6	21.68	2	21.85	21.55	4	7,136	0.06%
2018/04/18	2	21.58	15	21.58	21.60	-13	7,065	-0.18%
2018/04/17	2	21.00	1	21.00	21.00	1	6,875	0.01%
2018/04/16	3	20.97	0	0.00	20.95	3	6,880	0.04%
2018/04/13	4	21.08	15	21.11	21.05	-11	6,886	-0.16%
2018/04/12	1	21.20	0	0.00	21.20	1	6,899	0.01%
2018/04/11	13	21.35	8	21.33	21.25	5	6,949	0.07%
2018/04/10	5	21.70	3	21.75	21.55	2	6,892	0.03%
2018/04/09	1	21.60	5	21.75	21.60	-4	6,833	-0.06%
2018/04/03	3	21.62	0	0.00	21.55	3	6,787	0.04%
2018/04/02	4	21.88	0	0.00	21.80	4	6,768	0.06%
2018/03/31	7	22.01	12	21.94	22.00	-5	6,726	-0.07%
2018/03/30	25	21.77	12	21.75	21.80	13	6,586	0.20%
2018/03/28	6	21.66	0	0.00	21.55	6	6,540	0.09%
2018/03/27	3	21.58	11	21.58	21.80	-8	6,506	-0.12%
2018/03/26	0	0.00	4	21.25	21.25	-4	6,364	-0.06%
2018/03/23	19	20.77	3	20.77	20.80	16	6,321	0.25%
2018/03/22	9	21.32	12	21.35	21.25	-3	6,322	-0.05%
2018/03/21	8	21.61	1	21.60	21.50	7	6,384	0.11%
2018/03/20	1	21.80	7	21.81	21.80	-6	6,810	-0.09%
2018/03/19	9	21.61	1	21.60	21.55	8	6,980	0.11%
2018/03/16	2	21.55	0	0.00	21.35	2	6,985	0.03%
2018/03/14	7	22.05	9	21.85	21.90	-2	7,036	-0.03%
2018/03/13	39	21.89	20	21.96	21.95	19	7,017	0.27%
2018/03/12	0	0.00	12	21.60	21.70	-12	6,940	-0.17%
2018/03/09	10	21.60	3	21.50	21.60	7	6,940	0.10%
2018/03/08	8	20.79	20	21.43	21.65	-12	6,837	-0.18%
2018/03/07	10	20.30	0	0.00	20.25	10	6,517	0.15%
2018/03/05	0	0.00	20	20.30	20.30	-20	7,171	-0.28%
2018/03/02	0	0.00	1	20.30	20.30	-1	7,404	-0.01%
2018/02/27	0	0.00	1	20.45	20.35	-1	7,523	-0.01%
2018/02/26	4	20.35	0	0.00	20.30	4	7,645	0.05%
2018/02/23	30	20.25	3	20.38	20.30	27	7,736	0.35%
2018/02/22	0	0.00	1	20.10	20.10	-1	7,781	-0.01%
2018/02/21	5	20.30	0	0.00	20.25	5	7,821	0.06%
2018/02/09	6	19.47	12	19.57	19.85	-6	7,846	-0.08%
2018/02/08	4	20.06	0	0.00	20.05	4	7,842	0.05%
2018/02/07	4	19.93	2	20.00	19.95	2	7,867	0.03%
2018/02/06	15	19.92	0	0.00	19.55	15	7,895	0.19%
2018/02/05	9	20.82	0	0.00	20.90	9	7,766	0.12%
2018/01/31	2	21.20	0	0.00	21.25	2	8,245	0.02%
2018/01/30	2	21.58	0	0.00	21.45	2	8,287	0.02%
2018/01/29	15	21.65	3	21.57	21.55	12	8,237	0.15%
2018/01/26	7	21.37	1	21.35	21.35	6	8,231	0.07%
2018/01/25	2	21.53	0	0.00	21.35	2	8,238	0.02%
2018/01/24	4	21.55	0	0.00	21.50	4	8,228	0.05%
2018/01/22	0	0.00	47	21.43	21.75	-47	8,225	-0.57%
2018/01/18	45	21.36	0	0.00	21.35	45	8,111	0.55%
2018/01/17	0	0.00	2	21.55	21.35	-2	8,248	-0.02%
2018/01/16	1	21.25	3	21.33	21.50	-2	8,600	-0.02%
2018/01/10	6	20.97	0	0.00	20.90	6	8,682	0.07%
2018/01/09	6	21.23	0	0.00	21.15	6	8,789	0.07%
2018/01/08	0	0.00	4	21.55	21.30	-4	8,784	-0.05%
2018/01/05	0	0.00	2.7	21.60	21.30	-2.7	8,811	-0.03%
2018/01/04	5	21.40	5	21.50	21.60	0	8,751	0.00%
2018/01/02	0	0.00	3	21.45	21.45	-3	8,803	-0.03%