佳世達 (2352)-合庫-桃園券商分點個股進出

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
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,619張
產業
上市電腦週邊類股▼0.43%
1108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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/15	2	39.45	1	39.85	39.25	1	12,262	0.01%
2024/05/14	0	0.00	3	40.07	39.90	-3	12,357	-0.02%
2024/05/13	1	40.20	5	40.57	40.20	-4	12,378	-0.03%
2024/05/10	5	40.08	1	40.40	40.40	4	12,507	0.03%
2024/05/09	3	40.15	11	40.15	40.00	-8	12,404	-0.06%
2024/05/08	10	39.68	0	0.00	39.60	10	12,444	0.08%
2024/05/07	5	39.94	20	40.00	40.40	-15	12,360	-0.12%
2024/05/06	5	40.65	8	41.25	40.30	-3	12,394	-0.02%
2024/05/03	7	41.75	3	42.27	41.25	4	12,220	0.03%
2024/05/02	0	0.00	10	41.20	41.40	-10	12,107	-0.08%
2024/04/30	0.5	41.65	0	0.00	41.40	0.5	12,062	0.00%
2024/04/29	2.5	41.67	2	41.70	41.90	0.5	12,098	0.00%
2024/04/26	0	0.00	3	41.45	41.60	-3	12,303	-0.02%
2024/04/25	5	41.38	0	0.00	41.35	5	12,331	0.04%
2024/04/24	1	41.75	18	41.74	41.80	-17	12,374	-0.14%
2024/04/23	0.2	41.60	0	0.00	41.55	0.2	12,446	0.00%
2024/04/22	6	41.34	9	41.39	41.10	-3	12,461	-0.02%
2024/04/19	8	40.53	8	41.06	40.50	0	12,394	0.00%
2024/04/18	3	40.97	0	0.00	41.05	3	12,211	0.02%
2024/04/17	4	41.18	2	41.40	41.20	2	12,172	0.02%
2024/04/16	15.2	41.04	11	41.00	40.70	4.2	12,247	0.03%
2024/04/15	4	42.03	19	42.13	42.10	-15	12,390	-0.12%
2024/04/12	3.5	42.67	5	42.54	42.40	-1.5	12,451	-0.01%
2024/04/11	2.4	43.13	7	43.04	43.05	-4.6	12,671	-0.04%
2024/04/10	11.1	43.16	9	43.29	43.15	2.1	13,092	0.02%
2024/04/09	10.4	43.14	0	0.00	43.05	10.4	13,384	0.08%
2024/04/08	8	43.31	2	43.43	43.40	6	13,817	0.04%
2024/04/03	8	42.96	2	42.95	43.25	6	14,777	0.04%
2024/04/02	7	43.37	6.6	43.19	43.10	0.4	14,836	0.00%
2024/04/01	16	43.89	5	43.72	43.55	11	14,853	0.07%
2024/03/29	26	44.41	8	44.69	44.65	18	14,720	0.12%
2024/03/28	7	44.61	17	44.64	44.85	-10	14,275	-0.07%
2024/03/27	15	44.11	5	44.33	44.75	10	14,148	0.07%
2024/03/26	9	44.04	8	44.38	44.05	1	14,105	0.01%
2024/03/25	14	44.34	3	44.32	44.45	11	14,035	0.08%
2024/03/22	14	44.15	4	44.39	44.45	10	13,992	0.07%
2024/03/21	7	43.83	5	43.89	44.05	2	13,803	0.01%
2024/03/20	5	44.44	5.5	44.07	43.25	-0.5	13,642	0.00%
2024/03/19	7	43.78	3	43.92	43.70	4	13,258	0.03%
2024/03/18	3.6	42.15	2	42.35	42.55	1.6	12,854	0.01%
2024/03/15	4.2	43.03	0	0.00	42.55	4.2	12,639	0.03%
2024/03/14	1	43.75	1	43.60	43.70	0	12,350	0.00%
2024/03/13	4	44.29	4	43.99	43.80	0	12,226	0.00%
2024/03/12	4.1	43.65	7	44.10	44.40	-2.9	12,024	-0.02%
2024/03/11	15.1	43.34	0	0.00	43.25	15.1	11,753	0.13%
2024/03/08	24	43.95	19	43.88	43.70	5	11,681	0.04%
2024/03/07	17.5	44.60	4	44.61	44.55	13.5	11,620	0.12%
2024/03/06	25.8	45.31	18	45.39	45.05	7.8	11,570	0.07%
2024/03/04	1	47.15	4	47.10	46.80	-3	11,300	-0.03%
2024/03/01	1	46.65	4	46.38	46.95	-3	11,321	-0.03%
2024/02/29	3	46.15	2	46.23	46.15	1	11,530	0.01%
2024/02/27	1	46.35	2	46.73	46.10	-1	11,532	-0.01%
2024/02/26	1	46.75	2	46.68	46.60	-1	11,548	-0.01%
2024/02/23	7.5	46.58	3	46.83	46.40	4.5	11,657	0.04%
2024/02/22	25	47.52	19	47.42	47.20	6	11,735	0.05%
2024/02/21	9.5	47.16	2	46.95	46.90	7.5	11,766	0.06%
2024/02/20	4	48.00	6	48.18	47.80	-2	11,702	-0.02%
2024/02/19	4	48.16	1	48.05	47.95	3	11,813	0.03%
2024/02/16	12.3	48.60	14	48.94	48.15	-1.7	11,825	-0.01%
2024/02/15	3	46.97	1	47.55	47.60	2	11,530	0.02%
2024/02/05	2	47.25	2	47.53	47.50	0	11,449	0.00%
2024/02/02	8	47.37	16.1	47.42	47.50	-8.1	11,582	-0.07%
2024/02/01	2.8	46.92	2	46.88	47.05	0.8	11,613	0.01%
2024/01/31	8	46.96	8	46.71	46.50	0	11,687	0.00%
2024/01/30	12	47.00	4	47.01	46.80	8	11,657	0.07%
2024/01/29	7	46.66	12.2	46.91	47.00	-5.2	11,656	-0.04%
2024/01/26	3	45.73	1	45.45	45.60	2	11,486	0.02%
2024/01/25	5.1	46.69	11	45.86	45.90	-5.9	11,523	-0.05%
2024/01/24	4.1	46.57	2.1	46.55	46.15	2	11,577	0.02%
2024/01/23	2	46.60	3	46.63	46.80	-1	11,619	-0.01%
2024/01/22	6	46.78	31	46.49	47.05	-25	11,573	-0.22%
2024/01/19	8	45.04	8	45.30	45.45	0	11,377	0.00%
2024/01/18	3.2	44.40	0.5	44.50	44.40	2.7	11,380	0.02%
2024/01/17	20	44.34	24	44.67	44.20	-4	11,388	-0.04%
2024/01/16	4	45.40	9	45.42	45.25	-5	11,366	-0.04%
2024/01/15	12	46.12	13.5	46.03	45.90	-1.5	11,460	-0.01%
2024/01/12	19	46.12	13	45.65	45.50	6	11,785	0.05%
2024/01/11	9.2	45.90	19	45.93	45.95	-9.8	11,889	-0.08%
2024/01/10	18	45.47	26.2	45.53	45.55	-8.2	12,077	-0.07%
2024/01/09	22	47.46	12	46.56	46.65	10	12,025	0.08%
2024/01/08	2.2	47.08	2	47.38	47.20	0.2	11,828	0.00%
2024/01/05	26	47.26	9.1	47.44	47.30	16.9	11,647	0.14%
2024/01/04	15	46.85	16	46.80	46.95	-1	11,432	-0.01%
2024/01/03	19.7	45.47	7.1	45.36	45.25	12.6	11,202	0.11%
2024/01/02	15	47.16	4	46.86	46.80	11	10,870	0.10%
2023/12/29	44.4	47.45	80	47.13	48.00	-35.7	10,395	-0.34%
2023/12/28	9.3	44.70	12	44.52	44.45	-2.7	9,444	-0.03%
2023/12/27	2	45.35	4.6	45.53	45.60	-2.6	9,333	-0.03%
2023/12/26	2.5	44.91	1	45.05	45.10	1.5	9,236	0.02%
2023/12/25	1.1	44.59	42	44.43	44.85	-40.9	9,206	-0.44%
2023/12/22	0.3	44.55	9.3	44.22	44.70	-9.1	9,193	-0.10%
2023/12/21	2	43.83	10	44.04	44.30	-8	9,129	-0.09%
2023/12/20	3	43.62	15	43.82	43.95	-12	9,035	-0.13%
2023/12/19	33.4	42.88	5	42.94	42.95	28.4	8,887	0.32%
2023/12/18	15.3	43.76	12	43.77	43.80	3.3	8,709	0.04%
2023/12/15	15.6	44.14	0	0.00	44.20	15.6	8,673	0.18%
2023/12/14	21	44.56	8	44.60	44.50	13	8,620	0.15%
2023/12/13	3	44.23	2	44.30	44.15	1	8,563	0.01%
2023/12/12	3	44.27	11	44.62	44.00	-8	8,703	-0.09%
2023/12/11	2	44.00	3.8	44.26	44.00	-1.8	8,714	-0.02%
2023/12/08	5	44.00	3	43.95	43.90	2	8,994	0.02%
2023/12/07	0.1	44.00	0.5	44.00	44.00	-0.4	9,137	0.00%
2023/12/06	5	43.80	12	44.08	44.05	-7	9,534	-0.07%
2023/12/05	8	43.72	6	43.84	43.85	2	9,553	0.02%
2023/12/04	14.5	44.79	0	0.00	44.35	14.5	9,565	0.15%
2023/12/01	10	44.22	6	44.50	44.65	4	9,562	0.04%
2023/11/30	1	43.80	0	0.00	43.75	1	9,452	0.01%
2023/11/29	11	43.70	8	43.76	43.70	3	9,497	0.03%
2023/11/28	9	43.50	0	0.00	43.40	9	9,533	0.09%
2023/11/27	21	43.95	6	43.93	43.55	15	9,531	0.16%
2023/11/24	11	42.92	0	0.00	42.80	11	9,350	0.12%
2023/11/23	2	43.05	0	0.00	43.05	2	9,372	0.02%
2023/11/22	7.1	42.91	2	42.80	42.70	5.1	9,457	0.05%
2023/11/21	2.4	43.42	0	0.00	43.35	2.4	9,398	0.03%
2023/11/20	0.3	43.85	0	0.00	43.85	0.3	9,419	0.00%
2023/11/17	2.3	43.86	1	43.90	43.70	1.3	9,351	0.01%
2023/11/16	9.1	44.25	0	0.00	43.90	9.1	9,369	0.10%
2023/11/15	1	45.25	5	45.26	45.25	-4	9,248	-0.04%
2023/11/14	2	44.60	2	44.43	44.60	0	9,286	0.00%
2023/11/13	5.1	44.51	2	44.38	44.20	3.1	9,378	0.03%
2023/11/10	8	45.73	3	45.17	45.05	5	9,439	0.05%
2023/11/09	1	46.15	4	46.26	46.55	-3	9,392	-0.03%
2023/11/08	1	45.90	10.7	45.69	45.80	-9.7	9,369	-0.10%
2023/11/07	2	44.90	4	45.03	45.30	-2	9,362	-0.02%
2023/11/03	2	43.80	2	44.03	43.85	0	9,720	0.00%
2023/11/02	2	43.90	3	43.80	43.50	-1	10,171	-0.01%
2023/11/01	0	0.00	3	43.23	43.60	-3	10,662	-0.03%
2023/10/31	4.1	43.07	1	42.50	42.35	3.1	11,148	0.03%
2023/10/30	1	43.15	0	0.00	43.35	1	11,608	0.01%
2023/10/27	3	43.42	2	43.05	43.05	1	12,015	0.01%
2023/10/26	3	43.10	3	43.45	43.55	0	12,293	0.00%
2023/10/25	4	44.05	3	44.22	43.85	1	12,463	0.01%
2023/10/24	7.1	43.75	4.1	43.63	43.55	3	12,541	0.02%
2023/10/23	5	44.41	3	45.00	44.25	2	12,740	0.02%
2023/10/20	8	44.39	7.7	44.80	44.95	0.3	12,896	0.00%
2023/10/19	1.1	43.45	1	43.20	43.40	0.1	12,974	0.00%
2023/10/18	29.1	42.14	23	41.85	41.55	6.1	13,284	0.05%
2023/10/17	7.1	44.46	3	43.93	43.90	4.1	13,775	0.03%
2023/10/16	3	45.45	6	45.53	45.25	-3	14,401	-0.02%
2023/10/13	5	44.95	7	44.71	44.75	-2	15,653	-0.01%
2023/10/12	10.1	44.51	4	44.45	44.40	6.1	16,153	0.04%
2023/10/11	2	45.55	5	45.70	45.60	-3	16,641	-0.02%
2023/10/06	0	0.00	8	44.64	44.50	-8	17,121	-0.05%
2023/10/05	1	44.25	25	44.36	44.20	-24	17,372	-0.14%
2023/10/04	19	44.02	5	44.04	44.15	14	17,417	0.08%
2023/10/03	0	0.00	11	45.22	44.85	-11	17,366	-0.06%
2023/10/02	0	0.00	10	45.55	45.45	-10	17,494	-0.06%
2023/09/28	3	44.75	3	44.65	44.65	0	17,538	0.00%
2023/09/27	0	0.00	15	44.37	44.85	-15	17,561	-0.09%
2023/09/26	13.1	43.98	2	43.98	43.85	11.1	17,618	0.06%
2023/09/25	1	44.70	11	45.00	44.85	-10	17,695	-0.06%
2023/09/22	13	44.26	1	44.35	44.95	12	17,751	0.07%
2023/09/21	2	44.08	12	44.20	44.25	-10	17,808	-0.06%
2023/09/20	22	44.88	2	44.40	44.40	20	17,856	0.11%
2023/09/19	30	45.79	12	46.11	45.45	18	18,142	0.10%
2023/09/18	7	45.51	14	45.63	45.30	-7	18,189	-0.04%
2023/09/15	32	46.04	32	46.17	46.05	0	18,267	0.00%
2023/09/14	4	45.75	46	45.90	45.80	-42	18,289	-0.23%
2023/09/13	29	45.41	10	45.51	45.75	19	18,316	0.10%
2023/09/12	4	44.13	26	45.10	44.95	-22	18,345	-0.12%
2023/09/11	45	45.38	28	44.34	43.80	17	18,431	0.09%
2023/09/08	19	44.78	12	45.07	44.95	7	18,292	0.04%
2023/09/07	17	45.14	12	44.95	44.90	5	18,504	0.03%
2023/09/06	20	45.17	19	45.49	45.35	1	18,694	0.01%
2023/09/05	11	45.68	9	45.99	45.90	2	18,981	0.01%
2023/09/04	34	45.63	3	45.20	45.40	31	19,220	0.16%
2023/09/01	4.3	45.10	15	44.85	44.90	-10.7	19,258	-0.06%
2023/08/31	14	44.51	3.2	44.53	44.85	10.9	19,216	0.06%
2023/08/30	2.5	44.44	13	44.73	44.60	-10.6	19,340	-0.05%
2023/08/29	12	43.61	0	0.00	44.05	12	19,387	0.06%
2023/08/28	8.1	44.70	11	44.50	43.80	-2.9	19,534	-0.01%
2023/08/25	8	44.89	5	45.28	45.10	3	19,731	0.02%
2023/08/24	2	46.00	6	45.47	45.55	-4	19,742	-0.02%
2023/08/23	2	44.85	16	45.25	45.45	-14	19,684	-0.07%
2023/08/22	19	44.96	10	45.00	44.85	9	19,740	0.05%
2023/08/21	6	45.18	15	45.09	45.15	-9	19,751	-0.05%
2023/08/18	17	44.88	3	45.40	44.60	14	19,749	0.07%
2023/08/17	7.2	44.77	16	44.94	45.35	-8.9	19,727	-0.04%
2023/08/16	26	44.59	26	44.78	44.65	0	19,836	0.00%
2023/08/15	3	44.82	31	44.75	44.75	-28	19,913	-0.14%
2023/08/14	20	43.59	1	44.00	43.55	19	19,895	0.10%
2023/08/11	21	43.92	16	43.87	43.90	5	19,950	0.03%
2023/08/10	13	43.86	9	44.06	44.15	4	19,992	0.02%
2023/08/09	10	44.71	9	44.87	45.15	1	19,771	0.01%
2023/08/08	25.1	46.41	27	46.12	45.85	-1.9	19,621	-0.01%
2023/08/07	26.1	48.19	6	48.04	48.20	20.1	19,273	0.10%
2023/08/04	18	44.48	31	44.89	45.10	-13	18,987	-0.07%
2023/08/02	29.1	47.33	27	47.84	46.80	2.1	18,881	0.01%
2023/08/01	27.1	48.93	38	48.63	48.50	-10.9	18,467	-0.06%
2023/07/31	34	50.26	18	50.28	49.75	16	18,312	0.09%
2023/07/28	18	50.66	27	50.97	51.50	-9	18,069	-0.05%
2023/07/27	19	51.94	7	51.96	51.50	12	17,921	0.07%
2023/07/26	31.1	52.36	19	52.99	52.00	12.1	18,047	0.07%
2023/07/25	17	53.06	13	52.95	52.70	4	18,018	0.02%
2023/07/24	26	53.21	39	52.71	52.40	-13	17,858	-0.07%
2023/07/21	47	52.32	26.2	52.32	52.20	20.8	17,547	0.12%
2023/07/20	32	55.47	8	55.93	54.10	24	17,135	0.14%
2023/07/19	14.3	58.49	17	58.24	59.70	-2.8	16,425	-0.02%
2023/07/18	87.5	60.57	48	59.00	57.20	39.5	15,737	0.25%
2023/07/17	19	57.90	7.2	58.84	59.10	11.8	14,368	0.08%
2023/07/14	20.2	52.55	29.2	52.58	53.80	-9	13,857	-0.06%
2023/07/13	26.2	51.40	230	51.23	50.20	-203.8	13,228	-1.54%	大賣/鉅額交易
2023/07/12	7	48.22	11	48.18	48.85	-4	12,542	-0.03%
2023/07/11	9	46.94	9	46.96	47.00	0	12,331	0.00%
2023/07/10	12	46.15	12	46.20	46.15	0	12,319	0.00%
2023/07/07	1	45.70	2	45.58	46.00	-1	12,350	-0.01%
2023/07/06	8	46.81	6	47.15	46.40	2	12,275	0.02%
2023/07/05	11	47.68	11	47.38	47.50	0	12,239	0.00%
2023/07/04	7	47.62	1	47.30	47.60	6	12,289	0.05%
2023/07/03	0	0.00	3	47.08	47.40	-3	12,416	-0.02%
2023/06/30	7	46.15	3	46.13	45.90	4	12,346	0.03%
2023/06/28	0	0.00	1	45.20	45.10	-1	12,329	-0.01%
2023/06/27	22	45.25	8	45.24	44.80	14	12,316	0.11%
2023/06/26	17	46.82	2	46.78	46.45	15	12,032	0.12%
2023/06/21	21	47.53	12	47.36	47.65	9	11,943	0.08%
2023/06/20	11	46.23	10	46.67	46.80	1	11,815	0.01%
2023/06/19	4	47.16	2	47.50	47.05	2	11,601	0.02%
2023/06/16	21	47.47	3	47.52	47.95	18	11,483	0.16%
2023/06/15	22.5	48.33	0.2	48.50	48.40	22.3	11,175	0.20%
2023/06/14	15	47.53	23	48.19	48.65	-8	10,970	-0.07%
2023/06/13	215.7	47.37	5	46.97	47.40	210.7	10,787	1.95%	大買/鉅額交易
2023/06/12	18	45.59	17.1	45.60	45.65	0.9	10,575	0.01%
2023/06/09	8	44.99	18	44.94	45.40	-10	10,331	-0.10%
2023/06/08	2.1	43.32	3	43.13	43.30	-0.9	9,974	-0.01%
2023/06/07	9	41.84	9	42.23	42.30	0	9,707	0.00%
2023/06/06	3	42.35	4	42.25	42.35	-1	9,733	-0.01%
2023/06/05	13	42.15	11	42.50	42.50	2	9,817	0.02%
2023/06/02	5	42.32	1	42.25	42.40	4	9,832	0.04%
2023/06/01	34	42.31	28	41.92	41.95	6	9,787	0.06%
2023/05/31	34	41.92	30	41.92	42.15	4	9,556	0.04%
2023/05/30	1	40.05	6.8	40.22	40.35	-5.8	9,242	-0.06%
2023/05/29	11	40.10	7.4	40.00	40.20	3.6	9,177	0.04%
2023/05/26	18	39.39	9	39.52	39.50	9	9,074	0.10%
2023/05/25	2	39.00	12	38.96	38.95	-10	8,991	-0.11%
2023/05/24	3	38.08	6	38.24	38.50	-3	8,894	-0.03%
2023/05/23	17	38.05	5	38.04	38.05	12	8,852	0.14%
2023/05/22	26	39.02	2	38.53	38.45	24	8,791	0.27%
2023/05/19	12	38.22	17	37.95	38.20	-5	8,516	-0.06%
2023/05/18	3	37.07	19	37.38	37.10	-16	8,251	-0.19%
2023/05/17	2	37.25	5	37.30	37.25	-3	8,158	-0.04%
2023/05/16	1	36.30	4	36.18	36.30	-3	7,898	-0.04%
2023/05/15	5	35.64	4	35.75	35.85	1	7,760	0.01%
2023/05/12	0	0.00	1	35.30	35.90	-1	7,707	-0.01%
2023/05/11	4	35.73	2	35.35	35.35	2	7,636	0.03%
2023/05/10	24	35.94	6	36.00	36.00	18	7,564	0.24%
2023/05/09	6	35.67	19	35.67	35.75	-13	7,316	-0.18%
2023/05/08	14.2	34.18	5	34.20	34.20	9.2	6,881	0.13%
2023/05/05	25	34.95	13	34.90	34.20	12	6,797	0.18%
2023/05/04	6	35.42	6	35.50	35.45	0	6,575	0.00%
2023/05/03	0	0.00	6.4	35.04	35.45	-6.4	6,520	-0.10%
2023/05/02	6.2	35.37	7	35.45	35.55	-0.8	6,494	-0.01%
2023/04/28	4	34.13	39	34.48	34.60	-35	6,273	-0.56%
2023/04/27	8	33.69	83	33.84	33.50	-75	5,980	-1.25%
2023/04/26	8.2	32.88	14.3	32.99	33.20	-6.1	5,804	-0.11%
2023/04/25	0	0.00	1	32.35	32.50	-1	5,637	-0.02%
2023/04/24	1	32.95	0	0.00	32.70	1	5,570	0.02%
2023/04/21	0	0.00	2	32.50	32.50	-2	5,520	-0.04%
2023/04/20	0	0.00	12	32.82	32.75	-12	5,437	-0.22%
2023/04/19	5	32.99	6	32.93	32.80	-1	5,381	-0.02%
2023/04/17	0	0.00	2	32.90	33.00	-2	5,334	-0.04%
2023/04/14	3.3	32.70	1	33.10	32.70	2.3	5,285	0.04%
2023/04/13	8	33.16	9.2	33.24	33.10	-1.2	5,239	-0.02%
2023/04/12	6	33.05	7.2	33.23	33.25	-1.2	5,286	-0.02%
2023/04/11	0	0.00	8	32.85	32.85	-8	5,231	-0.15%
2023/04/10	0	0.00	7	32.46	32.30	-7	5,158	-0.14%
2023/04/07	1	32.60	21	32.74	32.35	-20	5,111	-0.39%
2023/04/06	17.4	31.77	11	32.22	32.30	6.3	5,034	0.13%
2023/03/30	0	31.55	0	0.00	31.65	0	4,921	0.00%
2023/03/27	0	0.00	4	31.13	31.40	-4	5,080	-0.08%
2023/03/23	4	30.70	0	0.00	30.75	4	5,097	0.08%
2023/03/22	0	0.00	2	30.48	30.60	-2	5,056	-0.04%
2023/03/21	6	30.30	0	0.00	30.20	6	5,018	0.12%
2023/03/20	2	30.25	1	30.45	30.25	1	4,993	0.02%
2023/03/17	1	30.00	8	30.19	30.35	-7	4,972	-0.14%
2023/03/16	1	29.65	15	29.75	29.70	-14	4,942	-0.28%
2023/03/15	5	30.13	0	0.00	30.05	5	4,923	0.10%
2023/03/14	1	30.25	3	30.35	30.25	-2	4,956	-0.04%
2023/03/13	0	0.00	4	30.21	30.50	-4	5,193	-0.08%
2023/03/10	2	30.50	1	30.45	30.60	1	5,170	0.02%
2023/03/09	38	30.80	0	0.00	30.70	38	5,145	0.74%
2023/03/08	2	30.03	1	30.05	30.90	1	4,982	0.02%
2023/03/07	4	29.79	6	29.99	30.05	-2	4,828	-0.04%
2023/03/02	0	0.00	30	30.45	30.35	-30	4,550	-0.66%
2023/03/01	0	0.00	5	30.35	30.25	-5	4,525	-0.11%
2023/02/24	4	29.95	2	30.08	30.00	2	4,494	0.04%
2023/02/23	1	30.00	8.1	30.09	29.95	-7.1	4,513	-0.16%
2023/02/21	31	29.79	0	0.00	29.50	31	4,601	0.67%
2023/02/20	3	29.87	30	29.75	29.90	-27	4,677	-0.58%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/16	0	0.00	2	28.90	28.85	-2	4,677	-0.04%
2023/02/15	1	28.80	8	28.90	28.80	-7	4,731	-0.15%
2023/02/13	0	0.00	5	28.80	28.65	-5	4,736	-0.11%
2023/02/09	0	0.00	1	29.15	29.15	-1	4,847	-0.02%
2023/02/08	0	0.00	5.3	29.14	29.15	-5.3	4,808	-0.11%
2023/02/07	0	0.00	1	28.70	28.70	-1	4,727	-0.02%
2023/02/06	0.3	28.70	1	28.70	28.65	-0.7	4,720	-0.01%
2023/02/03	0	0.00	2	28.75	28.90	-2	4,704	-0.04%
2023/02/01	0	0.00	1	28.35	28.35	-1	4,621	-0.02%
2023/01/30	1	28.45	0	0.00	28.40	1	4,538	0.02%
2023/01/13	0	0.00	1	27.70	27.65	-1	4,688	-0.02%
2023/01/11	0	0.00	1	28.00	28.05	-1	4,975	-0.02%
2023/01/10	0	0.00	1	28.15	28.00	-1	5,006	-0.02%
2023/01/09	0	0.00	21	27.85	27.90	-21	5,224	-0.40%
2023/01/06	1	27.65	0	0.00	27.70	1	5,240	0.02%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/04	1	27.90	0	0.00	27.90	1	5,356	0.02%
2022/12/30	0	0.00	9	28.22	28.15	-9	5,493	-0.16%
2022/12/29	0	0.00	4	27.88	27.90	-4	5,381	-0.07%
2022/12/28	2	27.60	28	27.80	27.60	-26	5,330	-0.49%
2022/12/27	1	28.05	8	28.04	27.70	-7	5,307	-0.13%
2022/12/26	1	28.00	28	27.96	27.85	-27	5,284	-0.51%
2022/12/23	3	27.33	0.4	27.40	27.50	2.7	5,304	0.05%
2022/12/22	28.4	27.10	1	27.00	27.05	27.4	5,341	0.51%
2022/12/21	3	26.42	0	0.00	26.45	3	5,206	0.06%
2022/12/20	4	26.56	0	0.00	26.40	4	5,113	0.08%
2022/12/19	2	26.70	0	0.00	27.00	2	5,024	0.04%
2022/12/16	1	27.05	0	0.00	26.85	1	4,843	0.02%
2022/12/15	0	0.00	1	27.70	27.60	-1	4,656	-0.02%
2022/12/14	0	0.00	2	27.83	27.70	-2	4,644	-0.04%
2022/12/06	4	27.46	0	0.00	27.40	4	4,613	0.09%
2022/12/05	10	27.84	0	0.00	27.80	10	4,534	0.22%
2022/12/02	1	28.90	2	28.80	28.95	-1	4,327	-0.02%
2022/11/30	5	28.05	0	0.00	28.10	5	4,288	0.12%
2022/11/23	0	0.00	1	28.80	28.75	-1	4,282	-0.02%
2022/11/22	0	0.00	7	28.93	28.85	-7	4,291	-0.16%
2022/11/21	0	0.00	7	28.91	28.90	-7	4,296	-0.16%
2022/11/18	0	0.00	1	28.70	28.65	-1	4,252	-0.02%
2022/11/17	30	28.85	0	0.00	28.95	30	4,229	0.71%
2022/11/16	1	28.45	10	28.38	28.60	-9	4,117	-0.22%
2022/11/15	0	0.00	8	27.74	27.85	-8	4,018	-0.20%
2022/11/14	0	0.00	1	27.30	27.30	-1	3,957	-0.03%
2022/11/11	1	27.15	0	0.00	27.05	1	3,917	0.03%
2022/11/10	1	26.85	10	26.95	27.00	-9	3,889	-0.23%
2022/11/09	10	26.70	1	26.70	26.70	9	3,919	0.23%
2022/11/08	5	26.90	200	26.83	26.50	-195	3,917	-4.98%	大賣/鉅額交易
2022/11/07	222	26.96	0	0.00	27.00	222	3,873	5.73%	大買/鉅額交易
2022/11/04	3	25.40	3	25.33	25.50	0	3,820	0.00%
2022/11/01	1	24.60	0	0.00	24.75	1	4,078	0.02%
2022/10/25	1	24.60	11	24.30	24.45	-10	4,165	-0.24%
2022/10/24	1	26.00	0	0.00	25.00	1	4,164	0.02%
2022/10/21	1	25.60	0	0.00	25.65	1	4,257	0.02%
2022/10/20	4	26.63	4	26.35	26.50	0	4,359	0.00%
2022/10/17	0	0.00	20	27.00	27.40	-20	4,539	-0.44%
2022/10/13	0	0.00	1	25.35	25.50	-1	4,653	-0.02%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/10/04	4	27.43	0	0.00	27.40	4	4,963	0.08%
2022/09/29	0	0.00	1	28.40	28.20	-1	4,982	-0.02%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	2	27.60	0	0.00	27.60	2	4,949	0.04%
2022/09/26	5	27.92	0	0.00	27.95	5	4,935	0.10%
2022/09/23	1	28.80	0	0.00	28.70	1	4,947	0.02%
2022/09/19	1.5	29.28	1	28.90	29.00	0.5	5,002	0.01%
2022/09/15	1	29.25	1.7	29.55	29.40	-0.7	4,991	-0.01%
2022/09/14	0	0.00	3	29.00	29.20	-3	4,964	-0.06%
2022/09/06	0.1	28.80	11	28.50	28.75	-10.9	5,145	-0.21%
2022/09/05	3	28.95	0	0.00	28.85	3	5,137	0.06%
2022/09/02	0.7	29.01	0	0.00	28.90	0.7	5,183	0.01%
2022/08/30	1	29.15	11	29.40	29.45	-10	5,191	-0.19%
2022/08/29	2	28.90	1.5	29.07	29.10	0.5	5,185	0.01%
2022/08/26	0	0.00	1	29.23	29.35	-1	5,200	-0.02%
2022/08/25	0	0.00	20	29.25	29.25	-20	5,193	-0.39%
2022/08/23	1	29.00	0	0.00	29.00	1	5,244	0.02%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	1	28.50	8	28.53	28.60	-7	5,295	-0.13%
2022/08/16	33	28.12	2	28.15	28.15	31	5,296	0.59%
2022/08/15	4	27.54	17	27.61	27.50	-13	5,245	-0.25%
2022/08/12	16	27.27	7	27.40	27.30	9	5,239	0.17%
2022/08/11	5	27.10	1	27.10	27.05	4	5,265	0.08%
2022/08/10	22	27.10	0	0.00	27.10	22	5,257	0.42%
2022/08/09	11	27.50	2	27.15	27.70	9	5,242	0.17%
2022/08/08	5	28.35	0	0.00	28.40	5	5,135	0.10%
2022/08/05	1	28.50	0	0.00	28.70	1	5,203	0.02%
2022/08/02	3	28.15	6	28.30	28.50	-3	5,622	-0.05%
2022/08/01	5	28.48	0.5	28.55	28.50	4.5	6,044	0.07%
2022/07/29	30	28.54	0.5	28.50	28.60	29.5	6,041	0.49%
2022/07/28	11.5	28.77	0	0.00	28.60	11.5	6,005	0.19%
2022/07/27	4	30.68	1.5	30.82	30.60	2.5	5,880	0.04%
2022/07/26	11	30.91	0	0.00	30.85	11	5,742	0.19%
2022/07/25	2	31.40	3	31.40	31.40	-1	5,664	-0.02%
2022/07/22	1	30.20	0.5	30.80	31.20	0.5	5,572	0.01%
2022/07/21	7	30.26	2.5	30.37	30.50	4.5	5,383	0.08%
2022/07/20	0	0.00	3	31.05	30.85	-3	5,246	-0.06%
2022/07/19	2	30.95	1	31.40	31.25	1	5,154	0.02%
2022/07/15	30	30.30	3	29.95	30.25	27	4,885	0.55%
2022/07/14	0	0.00	1	29.55	29.65	-1	4,833	-0.02%
2022/07/11	0	0.00	10	29.00	28.95	-10	4,833	-0.21%
2022/06/30	13	28.51	0	0.00	28.65	13	5,440	0.24%
2022/06/27	1	29.30	0	0.00	29.25	1	5,735	0.02%
2022/06/24	1	28.95	0	0.00	28.90	1	5,759	0.02%
2022/06/22	0	0.00	2	28.80	28.30	-2	5,812	-0.03%
2022/06/20	4	28.33	0	0.00	28.05	4	5,806	0.07%
2022/06/16	0	0.00	2	29.90	29.30	-2	5,743	-0.03%
2022/06/10	4	29.33	0	0.00	29.50	4	5,914	0.07%
2022/06/09	0.6	29.75	2	29.71	29.70	-1.4	5,967	-0.02%
2022/06/08	0.5	29.55	0.6	29.60	29.60	-0.1	6,021	0.00%
2022/06/07	0	0.00	1.6	29.42	29.50	-1.6	6,187	-0.03%
2022/06/06	1	29.45	1.3	29.50	29.40	-0.3	6,236	0.00%
2022/06/01	2	29.20	1.3	29.08	29.10	0.7	6,522	0.01%
2022/05/31	0	0.00	6	28.93	29.20	-6	6,576	-0.09%
2022/05/30	0	0.00	2.6	28.66	28.70	-2.6	6,543	-0.04%
2022/05/27	2.2	28.55	4.1	28.66	28.30	-1.9	6,548	-0.03%
2022/05/26	2.3	28.34	3	28.30	28.20	-0.7	6,569	-0.01%
2022/05/25	0	0.00	5	28.12	28.15	-5	6,603	-0.08%
2022/05/24	2	27.75	2	27.80	27.65	0	6,680	0.00%
2022/05/23	0.1	27.60	1.3	27.61	27.85	-1.2	6,664	-0.02%
2022/05/20	2	27.28	0	0.00	27.30	2	6,769	0.03%
2022/05/19	3.3	27.08	2	27.05	27.15	1.3	6,944	0.02%
2022/05/18	5	27.36	3	27.38	27.40	2	7,019	0.03%
2022/05/17	2	27.15	1	27.30	27.10	1	6,996	0.01%
2022/05/16	2	27.18	0	0.00	27.05	2	6,967	0.03%
2022/05/13	2	26.70	2	26.75	27.05	0	6,950	0.00%
2022/05/12	8.3	27.07	0	0.00	26.75	8.3	6,896	0.12%
2022/05/11	11.6	28.01	3	27.95	27.85	8.6	6,733	0.13%
2022/05/10	7.3	28.22	3.2	28.13	28.50	4.1	6,696	0.06%
2022/05/09	31.4	29.24	0	0.00	28.90	31.4	6,552	0.48%
2022/05/06	0.2	32.00	0	0.00	32.00	0.2	6,087	0.00%
2022/05/05	3	32.18	6	32.21	32.15	-3	6,081	-0.05%
2022/05/04	4.2	31.65	2	31.85	31.75	2.2	6,123	0.04%
2022/05/03	2	31.58	1	31.60	31.55	1	6,102	0.02%
2022/04/29	1	31.50	0	0.00	31.60	1	6,147	0.02%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.25	110	31.10	31.15	-109	6,177	-1.76%	大賣/鉅額交易
2022/04/26	7	31.79	10	31.85	31.70	-3	6,147	-0.05%
2022/04/25	3.1	31.89	0	0.00	31.80	3.1	6,167	0.05%
2022/04/22	2	32.75	10	32.55	32.70	-8	6,123	-0.13%
2022/04/21	4	32.73	0	0.00	32.60	4	6,147	0.07%
2022/04/20	2	32.83	0	0.00	32.70	2	6,144	0.03%
2022/04/19	83	33.00	0	0.00	32.90	83	6,113	1.36%
2022/04/18	6	32.82	0	0.00	32.70	6	6,143	0.10%
2022/04/15	0	0.00	26	33.54	33.50	-26	6,137	-0.42%
2022/04/14	0	0.00	27	33.54	33.50	-27	6,169	-0.44%
2022/04/13	51	33.00	0	0.00	33.05	51	6,263	0.81%
2022/04/12	7	32.89	0	0.00	32.90	7	6,273	0.11%
2022/04/11	11	33.71	6	33.35	33.40	5	6,235	0.08%
2022/04/08	3	34.25	29	34.19	34.15	-26	6,231	-0.42%
2022/04/07	4	33.64	3	33.70	33.05	1	6,096	0.02%
2022/04/06	1	34.10	21	33.99	34.20	-20	5,967	-0.34%
2022/04/01	10	33.30	9	33.27	33.25	1	5,793	0.02%
2022/03/31	10	33.00	38	33.25	33.25	-28	5,785	-0.48%
2022/03/30	3	32.92	35	32.69	32.85	-32	5,616	-0.57%
2022/03/29	20	32.50	3	32.47	32.40	17	5,503	0.31%
2022/03/28	1	32.10	3	32.35	32.35	-2	5,471	-0.04%
2022/03/25	1	32.25	1	32.25	32.25	0	5,431	0.00%
2022/03/24	3	32.22	0.3	32.25	32.30	2.7	5,442	0.05%
2022/03/23	3.3	32.27	2	32.33	32.25	1.3	5,486	0.02%
2022/03/22	5	32.12	1	32.25	32.35	4	5,504	0.07%
2022/03/21	5	32.35	2	32.35	32.30	3	5,516	0.05%
2022/03/18	0	0.00	12	32.13	31.95	-12	5,513	-0.22%
2022/03/17	22	32.04	4	31.94	31.90	18	5,493	0.33%
2022/03/16	2	31.85	0	0.00	31.70	2	5,468	0.04%
2022/03/15	2	31.83	4	31.80	31.70	-2	5,479	-0.04%
2022/03/14	30	32.05	0	0.00	32.20	30	5,519	0.54%
2022/03/11	5	31.88	2	31.90	31.90	3	5,597	0.05%
2022/03/10	14	31.97	110	31.92	31.95	-96	5,648	-1.70%	大賣/
2022/03/09	4	31.13	0	0.00	31.35	4	5,530	0.07%
2022/03/08	12	31.14	0	0.00	30.95	12	5,570	0.22%
2022/03/07	0	0.00	1	31.70	31.50	-1	5,408	-0.02%
2022/03/04	5	31.85	5	32.15	32.05	0	5,447	0.00%
2022/03/03	0	0.00	1	31.60	31.90	-1	5,460	-0.02%
2022/03/02	1	31.65	1	31.20	31.65	0	5,512	0.00%
2022/02/25	2	30.85	0	0.00	30.70	2	5,560	0.04%
2022/02/24	0	0.00	1	31.20	30.90	-1	5,619	-0.02%
2022/02/23	0	0.00	1.7	31.66	31.65	-1.7	5,610	-0.03%
2022/02/21	16.4	31.83	5	31.74	32.10	11.4	5,946	0.19%
2022/02/18	0.3	31.40	1	31.15	31.50	-0.7	5,901	-0.01%
2022/02/17	0	0.00	2	31.00	30.90	-2	5,946	-0.03%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/15	1	30.90	0	0.00	30.60	1	6,581	0.02%
2022/02/14	3	30.42	1	30.50	30.45	2	6,652	0.03%
2022/02/10	4	30.91	10	30.94	30.90	-6	6,851	-0.09%
2022/02/09	1	30.35	2	30.50	30.50	-1	6,831	-0.01%
2022/02/08	1	30.40	0	0.00	30.40	1	6,855	0.01%
2022/01/26	2	29.68	0	0.00	29.65	2	6,913	0.03%
2022/01/25	2	29.95	0	0.00	29.90	2	6,995	0.03%
2022/01/24	1	30.00	1	29.95	30.15	0	7,134	0.00%
2022/01/21	5	30.59	0	0.00	30.55	5	7,102	0.07%
2022/01/19	0	0.00	2	30.90	30.95	-2	7,096	-0.03%
2022/01/18	1	31.20	9	31.16	31.00	-8	7,135	-0.11%
2022/01/17	1	30.80	2	30.90	31.00	-1	7,087	-0.01%
2022/01/14	1	30.35	1	30.35	30.50	0	7,055	0.00%
2022/01/13	3	30.63	0	0.00	30.65	3	7,178	0.04%
2022/01/11	0	0.00	10	31.00	30.95	-10	7,381	-0.14%
2022/01/10	0	0.00	21	30.72	31.00	-21	7,484	-0.28%
2022/01/07	14	30.68	8	30.51	30.50	6	7,483	0.08%
2022/01/06	5	31.10	21	30.92	30.85	-16	7,539	-0.21%
2022/01/05	0	0.00	3	30.65	30.70	-3	7,486	-0.04%
2022/01/04	0	0.00	12	30.45	30.55	-12	7,673	-0.16%
2022/01/03	2	30.73	1	30.65	30.75	1	7,732	0.01%
2021/12/30	0	0.00	3	30.50	30.45	-3	7,654	-0.04%
2021/12/28	2	30.25	2	30.35	30.25	0	7,661	0.00%
2021/12/27	0	0.00	3	30.28	30.25	-3	7,666	-0.04%
2021/12/24	0	0.00	1.3	30.09	30.05	-1.3	7,684	-0.02%
2021/12/23	1	30.00	0	0.00	30.05	1	7,734	0.01%
2021/12/22	0	0.00	2	30.05	29.95	-2	7,769	-0.03%
2021/12/21	1	29.95	1	29.95	29.95	0	7,787	0.00%
2021/12/20	2	29.55	0	0.00	29.60	2	7,821	0.03%
2021/12/17	5	29.86	0	0.00	29.60	5	7,787	0.06%
2021/12/16	2	29.93	11	30.05	29.90	-9	7,720	-0.12%
2021/12/15	4	29.78	1	29.70	29.75	3	7,809	0.04%
2021/12/14	14	29.76	1	29.85	29.75	13	7,823	0.17%
2021/12/13	3	30.17	1	30.10	30.10	2	7,769	0.03%
2021/12/10	1	30.25	0	0.00	30.25	1	7,868	0.01%
2021/12/09	10	30.35	8	30.36	30.35	2	7,853	0.03%
2021/12/08	1	30.00	0	0.00	30.20	1	7,818	0.01%
2021/12/07	1	30.05	5	30.00	30.00	-4	7,835	-0.05%
2021/12/06	4	30.33	4	30.26	30.25	0	7,739	0.00%
2021/12/03	3	29.90	0	0.00	29.95	3	7,715	0.04%
2021/12/02	2	29.25	0	0.00	29.25	2	7,714	0.03%
2021/12/01	2	29.58	10	29.51	29.60	-8	7,710	-0.10%
2021/11/30	11	29.60	0	0.00	29.50	11	7,696	0.14%
2021/11/26	9	29.88	0	0.00	29.65	9	7,539	0.12%
2021/11/25	1	30.00	0	0.00	30.00	1	7,504	0.01%
2021/11/24	4	30.09	1	30.05	30.10	3	7,514	0.04%
2021/11/23	13	30.28	10	30.15	29.90	3	7,562	0.04%
2021/11/22	3	30.25	0	0.00	30.15	3	7,486	0.04%
2021/11/19	3	30.25	7	30.26	30.10	-4	7,413	-0.05%
2021/11/18	14	30.82	4	30.83	30.50	10	7,288	0.14%
2021/11/17	5	31.79	2	31.70	31.70	3	7,033	0.04%
2021/11/16	3	31.15	4	31.28	31.15	-1	6,964	-0.01%
2021/11/15	36	31.30	7.1	31.07	31.20	28.9	6,874	0.42%
2021/11/11	1	33.15	4.1	33.03	33.25	-3.1	6,493	-0.05%
2021/11/10	1	32.60	2	33.25	33.05	-1	6,621	-0.02%
2021/11/09	1	32.25	0	0.00	32.25	1	6,867	0.01%
2021/11/08	2	32.28	0.1	32.50	32.25	1.9	7,240	0.03%
2021/11/05	0	0.00	8	31.95	32.10	-8	7,237	-0.11%
2021/11/04	0	0.00	10	32.10	32.10	-10	7,218	-0.14%
2021/11/03	0	0.00	2	31.95	32.00	-2	7,202	-0.03%
2021/11/02	4	31.96	0	0.00	31.60	4	7,169	0.06%
2021/11/01	6	31.53	13	31.52	31.60	-7	7,064	-0.10%
2021/10/29	0	0.00	3	31.00	31.00	-3	6,989	-0.04%
2021/10/28	0	0.00	10	31.20	31.00	-10	6,978	-0.14%
2021/10/26	0	0.00	1	31.00	30.85	-1	6,981	-0.01%
2021/10/22	1	30.50	0	0.00	30.40	1	7,048	0.01%
2021/10/19	0	0.00	1	30.50	30.15	-1	6,885	-0.01%
2021/10/18	11	30.07	1	30.75	30.00	10	6,848	0.15%
2021/10/14	0	0.00	3.1	30.40	29.90	-3.1	7,036	-0.04%
2021/10/12	0	0.00	10	30.45	29.90	-10	7,006	-0.14%
2021/10/08	0	0.00	32	29.50	29.65	-32	6,844	-0.47%
2021/10/07	0	0.00	1	29.05	29.00	-1	6,811	-0.01%
2021/10/01	0	28.25	0	0.00	28.35	0	7,387	0.00%
2021/09/30	0.1	28.75	0	0.00	28.65	0.1	7,487	0.00%
2021/09/29	2	28.65	2	28.58	28.75	0	7,755	0.00%
2021/09/28	0	0.00	1	29.20	29.10	-1	7,794	-0.01%
2021/09/27	1	29.05	42	29.00	29.05	-41	7,826	-0.52%
2021/09/22	0	0.00	36	28.54	28.70	-36	8,067	-0.45%
2021/09/17	0.1	28.60	0	0.00	28.75	0.1	7,988	0.00%
2021/09/16	2	28.78	0	0.00	28.75	2	8,021	0.02%
2021/09/15	2	29.18	0	0.00	29.25	2	8,042	0.02%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	2	28.58	0	0.00	28.50	2	7,927	0.03%
2021/09/08	3	27.85	0	0.00	27.80	3	7,947	0.04%
2021/09/06	31	28.97	0	0.00	28.70	31	7,949	0.39%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	0	0.00	1	29.40	29.35	-1	7,897	-0.01%
2021/08/31	1	29.40	0	0.00	29.75	1	7,891	0.01%
2021/08/30	6	29.93	0	0.00	29.80	6	8,070	0.07%
2021/08/27	0	0.00	3	29.88	29.85	-3	8,065	-0.04%
2021/08/24	3	29.05	0	0.00	29.05	3	8,198	0.04%
2021/08/23	0	0.00	1	29.15	29.30	-1	8,299	-0.01%
2021/08/19	0	28.75	3	28.68	28.60	-3	8,321	-0.04%
2021/08/17	10.1	29.30	2	29.20	28.85	8.1	8,385	0.10%
2021/08/16	34	29.81	0	0.00	29.60	34	8,321	0.41%
2021/08/13	3	31.12	0.1	31.30	30.75	2.9	8,186	0.04%
2021/08/12	0	0.00	18.1	30.97	31.15	-18.1	7,875	-0.23%
2021/08/11	1	29.60	0	0.00	29.40	1	7,649	0.01%
2021/08/06	0.1	30.20	0	0.00	30.25	0.1	8,315	0.00%
2021/08/05	0.1	30.10	0	0.00	30.15	0.1	8,602	0.00%
2021/08/04	2	30.20	23	30.03	30.30	-21	9,085	-0.23%
2021/08/02	0	0.00	2	29.88	29.90	-2	9,419	-0.02%
2021/07/30	2	29.48	0	0.00	29.50	2	9,546	0.02%
2021/07/29	1	29.45	0	0.00	29.75	1	9,713	0.01%
2021/07/28	1	28.85	0	0.00	29.30	1	9,813	0.01%
2021/07/27	2	29.70	0	0.00	29.75	2	10,083	0.02%
2021/07/26	0	0.00	2	29.80	29.75	-2	10,347	-0.02%
2021/07/23	3	29.25	10	29.20	29.30	-7	10,519	-0.07%
2021/07/22	7	29.23	1	29.35	29.25	6	10,649	0.06%
2021/07/21	5	30.47	0	0.00	30.35	5	10,715	0.05%
2021/07/20	35	31.00	0	0.00	31.00	35	10,631	0.33%
2021/07/16	0	0.00	0	32.20	31.95	0	11,097	0.00%
2021/07/15	0	0.00	0.1	31.90	32.10	-0.1	11,510	0.00%
2021/07/14	0	0.00	2	32.15	31.90	-2	11,850	-0.02%
2021/07/13	0	0.00	1	32.60	32.15	-1	12,121	-0.01%
2021/07/12	10	32.29	0	0.00	32.05	10	12,257	0.08%
2021/07/09	7	32.49	2	32.30	32.45	5	12,282	0.04%
2021/07/08	0.1	31.60	0	0.00	31.65	0.1	12,636	0.00%
2021/07/07	13.1	31.42	0	0.00	31.30	13.1	12,999	0.10%
2021/07/06	7.1	31.94	0	0.00	31.95	7.1	13,254	0.05%
2021/07/02	1	30.70	1	30.60	30.60	0	13,335	0.00%
2021/07/01	1	30.90	0	0.00	30.55	1	13,533	0.01%
2021/06/30	0	0.00	2	30.75	30.80	-2	13,636	-0.01%
2021/06/28	2	30.65	0	0.00	30.60	2	14,395	0.01%
2021/06/25	2	30.55	1	30.85	30.50	1	14,954	0.01%
2021/06/24	0	0.00	6	30.45	30.75	-6	15,883	-0.04%
2021/06/23	2	30.20	2	30.35	30.25	0	16,208	0.00%
2021/06/22	0	0.00	3	30.10	29.90	-3	16,617	-0.02%
2021/06/21	4	29.84	0	0.00	29.75	4	16,771	0.02%
2021/06/18	0	0.00	8	30.41	30.10	-8	17,023	-0.05%
2021/06/17	2	30.10	0	0.00	30.10	2	17,183	0.01%
2021/06/16	6.1	29.78	0	0.00	29.55	6.1	17,257	0.04%
2021/06/15	5	30.10	0	0.00	30.30	5	17,309	0.03%
2021/06/11	2.1	30.07	0	0.00	30.05	2.1	17,378	0.01%
2021/06/10	0	0.00	7	30.20	30.10	-7	17,515	-0.04%
2021/06/09	1	29.95	5	30.22	29.90	-4	17,581	-0.02%
2021/06/08	2	30.03	1	30.20	30.20	1	17,668	0.01%
2021/06/07	18.1	29.90	2	30.00	29.95	16.1	17,826	0.09%
2021/06/04	0	0.00	2	31.10	31.00	-2	17,771	-0.01%
2021/06/03	0	0.00	2	31.10	31.00	-2	17,894	-0.01%
2021/06/02	3	30.42	0	0.00	30.50	3	18,106	0.02%
2021/06/01	2	30.75	0.1	30.95	31.05	1.9	18,227	0.01%
2021/05/31	1	30.80	6	30.37	30.70	-5	18,334	-0.03%
2021/05/28	2	30.10	7.1	30.14	30.15	-5.1	18,468	-0.03%
2021/05/27	5	29.86	2	29.80	29.75	3	19,507	0.02%
2021/05/26	2	30.00	3	29.85	30.15	-1	19,901	-0.01%
2021/05/25	23	30.03	0	0.00	30.00	23	20,179	0.11%
2021/05/24	3	29.02	0	0.00	29.25	3	20,225	0.01%
2021/05/21	2.1	28.99	4	28.89	28.90	-1.9	20,231	-0.01%
2021/05/20	1.2	28.44	12	28.67	28.55	-10.8	20,304	-0.05%
2021/05/19	4	28.81	2	28.45	29.10	2	20,264	0.01%
2021/05/18	39	28.85	30	27.54	29.00	9	20,194	0.04%
2021/05/17	3	27.30	0	0.00	26.40	3	20,191	0.01%
2021/05/14	30	29.59	25	30.13	29.00	5	20,192	0.02%
2021/05/13	4	29.01	13	29.65	29.45	-9	20,296	-0.04%
2021/05/12	35	29.80	45	29.95	29.75	-10	20,617	-0.05%
2021/05/11	22	32.03	26	32.12	31.60	-4	20,316	-0.02%
2021/05/10	0	0.00	21	34.35	34.25	-21	20,280	-0.10%
2021/05/06	4	33.10	2	33.40	32.95	2	20,804	0.01%
2021/05/05	0.1	33.10	2	33.30	32.80	-1.9	21,078	-0.01%
2021/05/04	14	33.80	12	32.13	32.95	2	21,597	0.01%
2021/05/03	30	35.41	65	35.26	34.45	-35	21,508	-0.16%
2021/04/29	13	36.53	2.1	36.59	36.40	10.9	21,402	0.05%
2021/04/28	4.1	36.05	0.1	36.05	36.10	4	21,304	0.02%
2021/04/27	9.1	35.82	56.2	35.75	35.85	-47.1	21,562	-0.22%
2021/04/26	5	36.06	0	0.00	36.20	5	21,556	0.02%
2021/04/23	7	36.00	3	35.93	35.95	4	21,587	0.02%
2021/04/22	10	37.38	2	36.13	35.95	8	21,581	0.04%
2021/04/21	1	37.30	27.5	37.69	38.05	-26.5	21,139	-0.13%
2021/04/20	2	36.60	1	36.30	36.85	1	20,848	0.00%
2021/04/19	3.5	35.34	5	35.43	35.55	-1.5	20,669	-0.01%
2021/04/16	7	34.01	3	34.17	34.40	4	20,450	0.02%
2021/04/15	10.2	33.51	3	33.85	33.55	7.2	20,507	0.04%
2021/04/14	24	33.15	32	33.16	33.25	-8	20,490	-0.04%
2021/04/13	35.1	35.15	5	35.24	34.85	30.1	20,289	0.15%
2021/04/12	14	35.08	30	35.78	35.55	-16	20,074	-0.08%
2021/04/09	2	34.50	2	34.48	34.20	0	20,143	0.00%
2021/04/08	10	34.30	15	34.25	34.40	-5	20,148	-0.02%
2021/04/07	11	33.96	38	34.03	34.40	-27	20,061	-0.13%
2021/04/06	30	33.38	10	33.66	33.50	20	20,166	0.10%
2021/04/01	24	33.83	6.3	33.80	33.45	17.7	20,616	0.09%
2021/03/31	10	34.30	14	34.11	34.25	-4	20,691	-0.02%
2021/03/30	78	33.32	25	33.29	33.70	53	20,291	0.26%
2021/03/29	46	32.47	11	32.66	32.85	35	19,854	0.18%
2021/03/26	2.3	30.89	1	31.00	30.75	1.3	19,058	0.01%
2021/03/25	0	0.00	3	30.95	31.10	-3	19,119	-0.02%
2021/03/24	7	30.23	3	30.33	30.25	4	20,082	0.02%
2021/03/23	2	31.08	3	30.35	30.80	-1	20,283	0.00%
2021/03/22	0	0.00	3	30.18	30.60	-3	20,104	-0.01%
2021/03/19	6	29.39	0	0.00	29.65	6	20,035	0.03%
2021/03/18	0	0.00	3.5	29.45	29.70	-3.5	20,072	-0.02%
2021/03/17	2	29.13	2	29.20	29.15	0	20,141	0.00%
2021/03/16	12	29.23	1	29.10	29.25	11	20,266	0.05%
2021/03/15	4	29.30	1	29.30	29.30	3	20,348	0.01%
2021/03/12	4	29.80	10	29.64	29.60	-6	20,569	-0.03%
2021/03/11	3	29.77	3	29.70	29.70	0	21,248	0.00%
2021/03/10	5	29.26	6	29.50	29.65	-1	22,156	0.00%
2021/03/09	3	28.83	3	28.70	29.10	0	22,273	0.00%
2021/03/08	34	29.00	18	29.07	28.70	16	22,364	0.07%
2021/03/05	1	29.75	16	29.39	29.45	-15	22,239	-0.07%
2021/03/04	11	30.13	32	29.79	29.85	-21	22,448	-0.09%
2021/03/03	64	29.67	16	29.92	30.20	48	22,374	0.21%
2021/03/02	15	31.08	51	31.24	29.60	-36	22,208	-0.16%
2021/02/26	16	30.50	4	30.34	30.55	12	21,313	0.06%
2021/02/25	21	30.07	36	30.01	30.20	-15	21,061	-0.07%
2021/02/24	0	0.00	51	29.66	29.25	-51	20,892	-0.24%
2021/02/23	1	28.95	23	29.25	29.25	-22	20,855	-0.11%
2021/02/22	0	0.00	17	29.09	29.30	-17	21,031	-0.08%
2021/02/19	0	0.00	40	28.40	28.45	-40	21,000	-0.19%
2021/02/18	0	0.00	0	28.25	28.35	0	21,202	0.00%
2021/02/17	56	28.19	25	28.34	28.20	31	21,471	0.14%
2021/02/05	28	28.63	0	0.00	28.35	28	21,551	0.13%
2021/02/04	91	29.32	0	0.00	29.35	91	21,889	0.42%
2021/02/03	15	29.80	108	28.89	29.70	-93	21,666	-0.43%	大賣/
2021/02/01	40	28.17	1	27.80	28.25	39	20,955	0.19%
2021/01/29	55	29.45	47	28.86	28.65	8	20,698	0.04%
2021/01/28	15	29.24	33	29.19	29.20	-18	20,230	-0.09%
2021/01/27	7	29.20	35	29.33	29.30	-28	19,928	-0.14%
2021/01/26	15	28.91	104	28.74	29.00	-89	19,458	-0.46%	大賣/
2021/01/25	3	27.85	4	27.80	27.95	-1	18,812	-0.01%
2021/01/22	21	26.34	62	26.54	27.30	-41	18,572	-0.22%
2021/01/21	8	26.36	0	0.00	26.55	8	18,374	0.04%
2021/01/20	23	26.45	7	26.46	26.05	16	18,264	0.09%
2021/01/19	3	27.72	1	27.25	27.25	2	17,872	0.01%
2021/01/18	21	27.06	27	27.24	27.65	-6	17,741	-0.03%
2021/01/15	1	27.60	29	27.76	27.70	-28	17,549	-0.16%
2021/01/14	2	28.20	0	0.00	28.25	2	17,397	0.01%
2021/01/13	2	28.35	0	0.00	27.95	2	17,307	0.01%
2021/01/12	33	28.05	41	27.86	27.70	-8	17,157	-0.05%
2021/01/11	8	28.41	1	28.65	28.60	7	16,925	0.04%
2021/01/08	83	28.18	46	28.00	28.00	37	16,791	0.22%
2021/01/07	6	28.79	2	29.13	28.75	4	16,496	0.02%
2021/01/06	45	29.20	24	28.87	28.85	21	16,243	0.13%
2021/01/05	8	29.24	8	29.17	29.20	0	15,862	0.00%
2021/01/04	13	29.78	18	29.81	29.30	-5	15,667	-0.03%
2020/12/31	7	28.88	6	28.86	28.95	1	15,254	0.01%
2020/12/30	9	28.47	10	28.41	28.50	-1	14,998	-0.01%
2020/12/29	64	28.81	45	28.54	28.50	19	14,895	0.13%
2020/12/28	25	28.92	25	29.10	29.05	0	14,549	0.00%
2020/12/25	7	27.68	19	27.71	27.85	-12	13,866	-0.09%
2020/12/24	0	0.00	1	26.65	26.55	-1	13,378	-0.01%
2020/12/23	1	26.30	7	26.58	26.50	-6	13,382	-0.04%
2020/12/22	3.2	26.87	26	26.82	26.35	-22.8	13,307	-0.17%
2020/12/21	36	26.57	6	26.95	26.90	30	13,149	0.23%
2020/12/18	66	28.21	17	28.80	27.25	49	12,771	0.38%
2020/12/17	7	27.08	9	27.07	27.45	-2	11,400	-0.02%
2020/12/16	2	26.63	1	26.80	26.60	1	11,046	0.01%
2020/12/15	40	26.40	34.2	26.48	26.35	5.8	10,945	0.05%
2020/12/14	0	0.00	60	26.58	26.45	-60	10,820	-0.55%
2020/12/11	1	25.70	31	25.90	26.00	-30	10,828	-0.28%
2020/12/10	33.5	25.94	10	25.95	26.05	23.5	10,675	0.22%
2020/12/09	1.2	26.46	2	26.63	26.65	-0.8	10,476	-0.01%
2020/12/08	5	26.11	7	25.95	26.05	-2	10,338	-0.02%
2020/12/07	158.5	26.30	93	25.98	25.95	65.5	10,089	0.65%	大買/
2020/12/04	109	26.03	24.1	26.82	26.75	84.9	9,398	0.90%	大買/
2020/12/03	7	24.56	18	24.61	24.85	-11	8,515	-0.13%
2020/12/02	56.1	24.00	12	24.20	24.30	44.1	8,753	0.50%
2020/12/01	12	23.33	37	23.40	23.85	-25	9,240	-0.27%
2020/11/30	158	23.74	41	23.48	23.50	117	9,303	1.26%	大買/鉅額交易
2020/11/27	0	0.00	37	22.95	22.95	-37	8,903	-0.42%
2020/11/26	1	22.65	15	22.73	22.80	-14	8,808	-0.16%
2020/11/25	1	22.80	32	22.75	22.75	-31	8,779	-0.35%
2020/11/24	103	22.50	25	22.45	22.65	78	8,602	0.91%	大買/
2020/11/23	27	22.54	5	22.55	22.60	22	8,485	0.26%
2020/11/20	0	0.00	2	22.00	21.90	-2	8,305	-0.02%
2020/11/18	0	0.00	1	21.75	21.70	-1	8,107	-0.01%
2020/11/17	0	0.00	4	21.31	21.50	-4	8,033	-0.05%
2020/11/16	7	21.28	5	21.25	21.35	2	7,940	0.03%
2020/11/12	11	20.59	35	20.87	20.50	-24	7,722	-0.31%
2020/11/11	0	0.00	1	19.70	19.80	-1	7,174	-0.01%
2020/11/06	0	0.00	5	19.20	19.05	-5	6,996	-0.07%
2020/10/30	1	18.75	0	0.00	18.70	1	7,252	0.01%
2020/10/28	0	0.00	4	19.18	19.20	-4	7,306	-0.05%
2020/10/27	0	0.00	1	19.25	19.40	-1	7,327	-0.01%
2020/10/26	1	19.35	0	0.00	19.40	1	7,310	0.01%
2020/10/23	0	0.00	1	19.20	19.30	-1	7,301	-0.01%
2020/10/21	1	19.10	0	0.00	19.10	1	7,377	0.01%
2020/10/20	0	0.00	2	19.10	19.05	-2	7,427	-0.03%
2020/10/16	6	19.00	2	18.95	18.85	4	7,583	0.05%
2020/10/15	1	18.95	5	18.85	19.00	-4	7,653	-0.05%
2020/10/12	1	18.95	1	19.20	19.00	0	7,639	0.00%
2020/10/08	1.5	19.25	1	19.15	19.20	0.5	7,606	0.01%
2020/10/07	0	0.00	1	18.90	18.95	-1	7,539	-0.01%
2020/10/06	1	18.70	3	18.68	18.75	-2	7,555	-0.03%
2020/09/30	0	0.00	4	18.50	18.50	-4	7,606	-0.05%
2020/09/29	4	18.35	0	0.00	18.30	4	7,637	0.05%
2020/09/28	2	18.48	3	18.52	18.45	-1	7,706	-0.01%
2020/09/25	6	18.04	5	17.89	18.10	1	7,742	0.01%
2020/09/24	11	18.50	10	18.40	18.35	1	7,678	0.01%
2020/09/23	3	19.35	0	0.00	18.90	3	7,626	0.04%
2020/09/22	3	19.25	3	19.22	19.25	0	7,574	0.00%
2020/09/18	1	19.70	0	0.00	19.60	1	7,548	0.01%
2020/09/17	7	19.77	0	0.00	19.75	7	7,595	0.09%
2020/09/16	2	19.58	8	19.72	20.00	-6	7,555	-0.08%
2020/09/15	0	0.00	4	19.50	19.40	-4	7,400	-0.05%
2020/09/14	0	0.00	11	19.55	19.55	-11	7,369	-0.15%
2020/09/11	1	19.35	0	0.00	19.30	1	7,345	0.01%
2020/09/10	3	19.57	180	19.71	19.50	-177	7,280	-2.43%	大賣/鉅額交易
2020/09/09	0	0.00	12	19.63	19.80	-12	7,207	-0.17%
2020/09/08	15	20.22	15	19.95	19.90	0	7,137	0.00%
2020/09/07	112	20.33	35	20.68	20.20	77	6,994	1.10%	大買/
2020/09/04	135	19.52	41	19.79	20.00	94	6,565	1.43%	大買/
2020/09/03	17	18.99	1	19.15	19.30	16	5,979	0.27%
2020/08/28	1	18.65	0	0.00	18.70	1	5,904	0.02%
2020/08/27	2	19.00	1	18.95	18.70	1	6,005	0.02%
2020/08/26	0	0.00	15	19.00	19.10	-15	5,930	-0.25%
2020/08/25	0	0.00	11	19.04	18.95	-11	5,909	-0.19%
2020/08/24	0	0.00	6	19.23	19.15	-6	5,801	-0.10%
2020/08/21	0	0.00	2	18.75	18.75	-2	5,710	-0.04%
2020/08/20	2	18.45	3	18.22	18.20	-1	5,652	-0.02%
2020/08/19	0	0.00	1	19.20	19.30	-1	5,462	-0.02%
2020/08/18	6	19.03	3	18.85	18.75	3	5,268	0.06%
2020/08/17	1	18.75	7	18.77	18.70	-6	5,065	-0.12%
2020/08/14	5	18.27	0	0.00	18.15	5	4,977	0.10%
2020/08/13	0	0.00	6	18.08	18.00	-6	5,006	-0.12%
2020/08/11	1	18.00	0	0.00	18.05	1	5,041	0.02%
2020/08/10	0	0.00	2	18.15	18.25	-2	5,027	-0.04%
2020/08/06	1	17.80	0	0.00	17.80	1	4,965	0.02%
2020/08/04	3	17.15	2	17.18	17.40	1	4,988	0.02%
2020/08/03	2	16.85	0	0.00	16.95	2	5,173	0.04%
2020/07/28	1	16.50	0	0.00	16.50	1	5,586	0.02%
2020/07/27	5	17.00	0	0.00	16.75	5	5,688	0.09%
2020/07/24	11	17.59	20	17.40	17.25	-9	5,665	-0.16%
2020/07/23	12	17.75	0	0.00	17.75	12	5,690	0.21%
2020/07/22	3	18.40	5	18.48	18.55	-2	5,680	-0.04%
2020/07/21	1	18.40	2	18.45	18.35	-1	5,608	-0.02%
2020/07/17	0	0.00	1	18.40	18.30	-1	5,601	-0.02%
2020/07/13	0	0.00	7	18.55	18.50	-7	5,858	-0.12%
2020/07/10	18	18.25	0	0.00	18.25	18	5,942	0.30%
2020/07/09	1	18.90	1	18.90	18.60	0	5,945	0.00%
2020/07/08	6	18.57	0	0.00	18.75	6	5,935	0.10%
2020/07/07	2	18.60	8.2	18.94	18.60	-6.2	5,920	-0.11%
2020/07/06	0	0.00	2	18.58	18.55	-2	5,935	-0.03%
2020/07/03	0	0.00	1	18.00	18.00	-1	5,996	-0.02%
2020/07/02	1	18.00	0	0.00	17.95	1	6,069	0.02%
2020/06/30	2	17.95	0	0.00	17.65	2	6,247	0.03%
2020/06/24	0	0.00	30	17.75	17.90	-30	6,292	-0.48%
2020/06/23	20	17.58	0	0.00	17.65	20	6,292	0.32%
2020/06/22	5	17.60	9	17.62	17.60	-4	6,337	-0.06%
2020/06/19	4	17.50	0	0.00	17.40	4	6,371	0.06%
2020/06/18	10	17.45	0	0.00	17.35	10	6,368	0.16%
2020/06/17	2	17.45	1	17.50	17.45	1	6,375	0.02%
2020/06/16	1	17.50	0	0.00	17.50	1	6,477	0.02%
2020/06/15	2	17.35	32	17.37	17.20	-30	6,663	-0.45%
2020/06/12	11	16.83	0	0.00	17.35	11	6,710	0.16%
2020/06/11	13	17.50	40	17.57	17.40	-27	6,715	-0.40%
2020/06/10	11	18.18	13	18.18	18.05	-2	6,679	-0.03%
2020/06/08	17	17.51	2	17.55	17.75	15	6,723	0.22%
2020/06/05	4	17.33	0	0.00	17.35	4	6,654	0.06%
2020/06/04	2	17.20	5	17.39	17.30	-3	6,701	-0.04%
2020/06/03	5	17.17	1	17.20	17.20	4	6,726	0.06%
2020/06/02	0	0.00	40	16.85	16.85	-40	6,604	-0.61%
2020/05/27	3	16.60	0	0.00	16.55	3	6,642	0.05%
2020/05/26	6	16.60	0	0.00	16.60	6	6,729	0.09%
2020/05/22	2	16.75	0	0.00	16.50	2	6,793	0.03%
2020/05/21	0	0.00	20	16.90	16.85	-20	6,809	-0.29%
2020/05/20	1	16.60	0	0.00	16.80	1	6,766	0.01%
2020/05/19	20	16.35	0	0.00	16.45	20	6,704	0.30%
2020/05/18	2	16.10	0	0.00	16.10	2	6,684	0.03%
2020/05/15	0	0.00	2	16.30	16.25	-2	6,657	-0.03%
2020/05/14	3	16.45	0	0.00	16.20	3	6,621	0.05%
2020/05/13	7	16.51	0	0.00	16.70	7	6,553	0.11%
2020/05/11	40	16.75	0	0.00	16.65	40	6,488	0.62%
2020/05/08	7	16.60	13	16.71	16.60	-6	6,413	-0.09%
2020/05/07	3	17.10	0	0.00	17.05	3	6,207	0.05%
2020/05/06	10	16.80	0	16.80	16.80	10	6,148	0.16%
2020/05/05	10	16.95	11	16.85	17.15	-1	6,083	-0.02%
2020/05/04	6	16.61	0	0.00	16.65	6	5,930	0.10%
2020/04/30	1	17.00	0	0.00	16.95	1	5,868	0.02%
2020/04/27	1	15.95	0	0.00	16.30	1	5,954	0.02%
2020/04/24	4	15.91	1	15.95	15.85	3	5,913	0.05%
2020/04/23	2	16.00	0	0.00	16.05	2	5,906	0.03%
2020/04/21	6	15.80	0	0.00	15.70	6	5,827	0.10%
2020/04/17	0	0.00	1	16.65	16.35	-1	5,771	-0.02%
2020/04/16	5	16.44	0	0.00	16.50	5	5,703	0.09%
2020/04/15	10	16.90	0	0.00	16.75	10	5,658	0.18%
2020/04/14	5	16.40	2	16.40	16.50	3	5,599	0.05%
2020/04/13	0	0.00	50	16.20	16.10	-50	5,595	-0.89%
2020/04/10	2	16.10	0	0.00	16.20	2	5,589	0.04%
2020/04/09	50	16.00	4	16.13	16.10	46	5,586	0.82%
2020/04/08	7	15.99	0	0.00	16.10	7	5,506	0.13%
2020/04/07	1	15.45	30	15.65	15.45	-29	5,353	-0.54%
2020/04/06	1	15.40	0	0.00	15.40	1	5,288	0.02%
2020/04/01	1	15.50	12	15.55	15.45	-11	5,270	-0.21%
2020/03/31	12	15.29	0	0.00	14.80	12	5,177	0.23%
2020/03/27	30	15.20	3	15.25	15.10	27	5,654	0.48%
2020/03/25	1	15.00	27	15.15	14.90	-26	6,268	-0.41%
2020/03/24	25	14.35	0	0.00	14.35	25	6,298	0.40%
2020/03/18	0	0.00	1	15.50	14.95	-1	6,188	-0.02%
2020/03/17	0	0.00	0.2	15.40	15.30	-0.2	6,267	0.00%
2020/03/13	1	15.65	0	0.00	16.00	1	6,253	0.02%
2020/03/12	1	17.15	0	0.00	17.10	1	6,174	0.02%
2020/03/09	2	18.25	0	0.00	18.15	2	6,020	0.03%
2020/03/02	1	18.30	12	18.40	18.40	-11	6,040	-0.18%
2020/02/27	30	19.20	5	19.15	18.75	25	6,019	0.42%
2020/02/26	2	19.28	0	0.00	19.25	2	5,927	0.03%
2020/02/25	2	19.35	0	0.00	19.35	2	5,904	0.03%
2020/02/21	12	19.85	0	0.00	19.85	12	5,867	0.20%
2020/02/14	5	20.10	0	0.00	20.05	5	5,973	0.08%
2020/02/13	2	20.15	0	0.00	20.10	2	6,042	0.03%
2020/02/12	1	20.05	0	0.00	20.10	1	6,196	0.02%
2020/02/05	0	0.00	2	20.05	20.05	-2	6,458	-0.03%
2020/02/04	1	20.00	0	0.00	20.05	1	6,526	0.02%
2020/02/03	1	19.75	0	0.00	19.80	1	6,589	0.02%
2020/01/31	37	20.08	0	0.00	20.20	37	6,832	0.54%
2020/01/30	3	20.10	16	20.20	19.75	-13	6,841	-0.19%
2020/01/20	19	21.49	31	21.55	21.55	-12	6,660	-0.18%
2020/01/17	0	0.00	0.6	21.40	21.50	-0.6	6,722	-0.01%
2020/01/15	4	21.25	3	21.42	21.25	1	6,894	0.01%
2020/01/14	0	0.00	45	21.30	21.45	-45	7,103	-0.63%
2020/01/10	0	0.00	1	21.15	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	5	20.97	20.90	-5	7,312	-0.07%
2020/01/08	5	20.63	0	0.00	20.60	5	7,389	0.07%
2020/01/07	34	20.98	1	21.00	20.85	33	7,445	0.44%
2020/01/06	1	20.95	0	0.00	20.90	1	7,478	0.01%
2020/01/03	1	21.25	0	0.00	21.15	1	7,519	0.01%
2020/01/02	2	21.25	10	21.30	21.30	-8	7,574	-0.11%
2019/12/31	3	21.12	1	21.30	21.30	2	7,672	0.03%
2019/12/30	32	21.30	0	0.00	21.20	32	7,839	0.41%
2019/12/27	7	21.36	10	21.40	21.35	-3	7,843	-0.04%
2019/12/26	3	21.43	0	0.00	21.40	3	7,958	0.04%
2019/12/25	3	21.68	31	21.61	21.65	-28	8,196	-0.34%
2019/12/24	11	21.42	36	21.38	21.45	-25	8,159	-0.31%
2019/12/23	40	21.14	2	21.20	20.85	38	8,026	0.47%
2019/12/20	3	21.18	16	21.05	20.80	-13	7,671	-0.17%
2019/12/19	5	20.89	0	0.00	20.80	5	7,354	0.07%
2019/12/18	0	0.00	2	21.15	21.00	-2	7,373	-0.03%
2019/12/17	8	21.08	0	0.00	21.10	8	7,370	0.11%
2019/12/16	5	21.16	1	21.35	21.15	4	7,328	0.05%
2019/12/13	0	0.00	3	21.17	21.10	-3	7,297	-0.04%
2019/12/12	38	21.09	0	0.00	21.10	38	7,341	0.52%
2019/12/11	0.4	21.20	1	21.35	21.20	-0.6	7,241	-0.01%
2019/12/10	0	0.00	1	21.55	21.40	-1	7,221	-0.01%
2019/12/09	4	21.58	1	21.40	21.35	3	7,202	0.04%
2019/11/29	0	0.00	1	22.15	22.10	-1	8,292	-0.01%
2019/11/28	1	22.20	1	22.40	22.30	0	8,469	0.00%
2019/11/27	0	0.00	2	22.40	22.30	-2	8,679	-0.02%
2019/11/22	1	22.30	1	22.15	22.25	0	8,612	0.00%
2019/11/21	3	22.20	0	0.00	22.15	3	8,599	0.03%
2019/11/12	1	22.35	0	0.00	22.80	1	8,517	0.01%
2019/11/11	1	22.15	11	22.20	22.10	-10	8,476	-0.12%
2019/11/07	2	23.00	0	0.00	23.05	2	8,316	0.02%
2019/11/06	4	23.09	1	23.05	23.00	3	8,306	0.04%
2019/11/05	0	0.00	6	22.85	22.85	-6	8,183	-0.07%
2019/11/04	0	0.00	5	23.00	23.05	-5	8,160	-0.06%
2019/11/01	0	0.00	2	23.00	22.90	-2	8,104	-0.02%
2019/10/31	1	22.85	0	0.00	22.85	1	8,034	0.01%
2019/10/30	6	22.95	17	22.94	22.80	-11	7,919	-0.14%
2019/10/28	2	22.45	0	0.00	22.50	2	7,559	0.03%
2019/10/25	4	22.30	0	0.00	22.40	4	7,571	0.05%
2019/10/24	0	0.00	1	22.80	22.65	-1	7,488	-0.01%
2019/10/23	1	22.70	6	22.75	22.75	-5	7,436	-0.07%
2019/10/22	2	22.80	1	22.65	22.60	1	7,373	0.01%
2019/10/18	0	0.00	1	22.00	22.05	-1	7,227	-0.01%
2019/10/15	1	22.05	2	21.80	21.75	-1	7,075	-0.01%
2019/10/14	2	22.30	0	0.00	22.15	2	7,100	0.03%
2019/10/09	0	0.00	1	21.90	22.05	-1	7,029	-0.01%
2019/10/08	1	21.90	10	21.90	21.90	-9	7,016	-0.13%
2019/10/07	0	0.00	2	22.35	22.15	-2	6,970	-0.03%
2019/10/04	4	22.08	35	22.10	22.10	-31	6,860	-0.45%
2019/10/02	1	21.90	59	22.01	21.90	-58	6,633	-0.87%
2019/10/01	3	21.73	38	21.91	21.85	-35	6,492	-0.54%
2019/09/27	4	21.30	0	0.00	21.15	4	6,226	0.06%
2019/09/26	31	21.68	96	21.64	21.50	-65	6,116	-1.06%
2019/09/24	5	21.45	0	0.00	21.25	5	5,835	0.09%
2019/09/23	2	21.30	0	0.00	21.40	2	5,758	0.03%
2019/09/19	5	20.95	1	21.00	21.00	4	5,575	0.07%
2019/09/17	2	21.03	0	0.00	21.15	2	5,555	0.04%
2019/09/11	5	21.30	5	21.30	21.30	0	5,403	0.00%
2019/09/10	90	21.15	0	0.00	21.15	90	5,377	1.67%
2019/09/09	1	21.65	4	21.60	21.40	-3	5,311	-0.06%
2019/09/06	0	0.00	1	21.40	21.35	-1	5,345	-0.02%
2019/09/05	7	21.95	1	21.40	21.20	6	5,352	0.11%
2019/09/04	0	0.00	4	21.13	21.50	-4	4,988	-0.08%
2019/09/02	0	0.00	50	20.50	20.55	-50	4,536	-1.10%
2019/08/30	5	19.91	21	19.75	20.05	-16	4,428	-0.36%
2019/08/28	0	0.00	5	19.00	19.10	-5	4,169	-0.12%
2019/08/20	0	0.00	3	19.40	19.35	-3	4,259	-0.07%
2019/08/19	20	19.25	0	0.00	19.40	20	4,257	0.47%
2019/08/16	3	19.10	0	0.00	19.15	3	4,242	0.07%
2019/08/15	0	0.00	5	18.85	19.00	-5	4,202	-0.12%
2019/08/13	8	19.26	1	19.15	19.30	7	4,150	0.17%
2019/08/12	1	19.20	0	0.00	19.10	1	4,137	0.02%
2019/08/08	0	0.00	100	18.75	18.85	-100	4,097	-2.44%
2019/08/06	0	0.00	19	18.75	18.85	-19	4,152	-0.46%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/08/01	1	19.30	0	0.00	19.25	1	4,229	0.02%
2019/07/24	51	19.50	4	19.55	19.50	47	4,188	1.12%
2019/07/23	4	20.23	1	20.30	20.25	3	4,147	0.07%
2019/07/22	6	20.30	0	0.00	20.20	6	4,071	0.15%
2019/07/18	5.2	20.41	0	0.00	20.35	5.2	3,976	0.13%
2019/07/17	4	20.66	2	20.65	20.60	2	3,934	0.05%
2019/07/16	0	0.00	8	20.36	20.65	-8	3,862	-0.21%
2019/07/15	7	20.26	0	0.00	20.25	7	3,748	0.19%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/05	4	20.35	11	20.30	20.30	-7	3,749	-0.19%
2019/07/03	0	0.00	100	19.85	19.90	-100	3,740	-2.67%
2019/07/01	1	20.25	0	0.00	20.05	1	3,794	0.03%
2019/06/28	6	20.10	0	0.00	20.10	6	3,783	0.16%
2019/06/20	0	20.20	0	0.00	20.35	0	3,907	0.00%
2019/06/17	100	20.48	0	0.00	20.10	100	4,090	2.44%
2019/06/14	1	20.50	41	20.55	20.35	-40	4,075	-0.98%
2019/06/11	0	0.00	2	20.00	19.85	-2	3,966	-0.05%
2019/06/10	5	19.60	0	0.00	19.65	5	3,847	0.13%
2019/06/06	0	0.00	3	19.50	19.50	-3	3,832	-0.08%
2019/05/29	0	0.00	1	19.20	19.25	-1	3,795	-0.03%
2019/05/21	0	0.00	1	18.95	18.80	-1	3,843	-0.03%
2019/05/20	0	0.00	1	19.00	18.90	-1	3,846	-0.03%
2019/05/15	0	0.00	15	18.75	18.60	-15	3,886	-0.39%
2019/05/14	1	18.60	0	0.00	18.65	1	3,869	0.03%
2019/05/13	1	18.90	0	0.00	18.90	1	3,849	0.03%
2019/05/09	15	19.38	1	19.45	19.25	14	3,880	0.36%
2019/05/08	3	19.03	0	0.00	19.00	3	3,790	0.08%
2019/05/06	1	19.20	0	0.00	19.05	1	3,768	0.03%
2019/05/03	1	19.60	0	0.00	19.55	1	3,734	0.03%
2019/04/24	1	19.70	0	0.00	19.75	1	3,762	0.03%
2019/04/15	0	0.00	2	19.70	19.70	-2	3,830	-0.05%
2019/04/11	0	0.00	10.2	19.84	19.70	-10.2	3,934	-0.26%
2019/03/29	2	19.50	0	0.00	19.75	2	3,858	0.05%
2019/03/22	1	20.10	0	0.00	20.00	1	3,785	0.03%
2019/03/21	0	0.00	1	20.75	20.60	-1	3,597	-0.03%
2019/03/18	1	20.70	5	20.76	20.70	-4	3,707	-0.11%
2019/03/15	0	0.00	2	20.20	20.40	-2	3,691	-0.05%
2019/03/14	0	0.00	1	20.05	19.95	-1	3,587	-0.03%
2019/03/13	0	0.00	2	20.00	19.95	-2	3,588	-0.06%
2019/03/11	3	19.93	0	0.00	19.90	3	3,625	0.08%
2019/03/05	2	19.90	0	0.00	19.90	2	3,631	0.06%
2019/03/04	2	19.95	15	19.80	19.85	-13	3,617	-0.36%
2019/02/15	0	0.00	3	19.87	19.70	-3	3,372	-0.09%
2019/02/14	1	19.50	0	0.00	19.45	1	3,306	0.03%
2019/02/13	1	19.45	0	0.00	19.60	1	3,295	0.03%
2019/01/30	2	19.65	0	0.00	19.55	2	3,329	0.06%
2019/01/29	0	0.00	4	19.90	19.85	-4	3,257	-0.12%
2019/01/24	5	20.00	1	19.85	19.85	4	3,259	0.12%
2019/01/22	0	0.00	2	19.90	19.90	-2	3,246	-0.06%
2019/01/21	2	20.00	0	0.00	20.10	2	3,259	0.06%
2019/01/16	0	0.00	1	20.10	20.00	-1	3,322	-0.03%
2019/01/10	22	19.86	20	19.95	20.00	2	3,398	0.06%
2019/01/09	3	20.10	4	20.10	20.00	-1	3,411	-0.03%
2019/01/04	4	20.20	0	0.00	20.25	4	3,409	0.12%
2019/01/03	0	0.00	1	19.95	19.85	-1	3,455	-0.03%
2019/01/02	0	0.00	4	19.75	19.70	-4	3,450	-0.12%
2018/12/26	0	0.00	2	20.05	19.85	-2	3,513	-0.06%
2018/12/24	1	19.45	0	0.00	19.85	1	3,429	0.03%
2018/12/22	1	19.30	0	0.00	19.30	1	3,417	0.03%
2018/12/21	1	19.20	1	19.00	19.25	0	3,441	0.00%
2018/12/19	1	19.55	0	0.00	19.50	1	3,368	0.03%
2018/12/12	0	0.00	1	19.75	19.55	-1	3,338	-0.03%
2018/12/11	1	19.90	0	0.00	19.55	1	3,311	0.03%
2018/12/10	0	0.00	12	19.05	19.40	-12	3,215	-0.37%
2018/12/04	0	0.00	1	19.50	19.50	-1	3,314	-0.03%
2018/12/03	0	0.00	1	19.30	19.30	-1	3,348	-0.03%
2018/11/29	1	19.00	0	0.00	18.90	1	3,315	0.03%
2018/11/22	0	0.00	20	18.50	18.45	-20	3,389	-0.59%
2018/11/21	20	18.25	0	0.00	18.40	20	3,426	0.58%
2018/11/20	0	0.00	1	18.65	18.45	-1	3,428	-0.03%
2018/11/14	0	0.00	1	18.40	18.35	-1	3,510	-0.03%
2018/11/13	1	18.10	0	0.00	18.35	1	3,534	0.03%
2018/11/12	1	18.55	0	0.00	18.50	1	3,554	0.03%
2018/11/09	0	0.00	1	18.40	18.50	-1	3,606	-0.03%
2018/11/05	0	0.00	8	18.10	17.85	-8	3,922	-0.20%
2018/10/23	0	0.00	2	18.30	18.10	-2	5,466	-0.04%
2018/10/18	0	0.00	3	18.30	18.30	-3	5,625	-0.05%
2018/10/17	0	0.00	9	18.08	18.10	-9	5,805	-0.16%
2018/10/16	62	17.55	60	17.68	17.70	2	5,789	0.03%
2018/10/12	5	17.65	6	17.43	17.85	-1	5,879	-0.02%
2018/10/11	2	17.78	0	0.00	17.45	2	5,883	0.03%
2018/10/05	0	0.00	3	19.15	19.15	-3	5,919	-0.05%
2018/10/01	12	19.89	0	0.00	19.85	12	6,181	0.19%
2018/09/21	41	19.95	0	0.00	19.90	41	6,355	0.65%
2018/09/19	1	20.10	0	0.00	19.95	1	6,437	0.02%
2018/09/10	6	19.78	0	0.00	19.45	6	6,810	0.09%
2018/09/05	0	0.00	1	20.85	20.80	-1	6,869	-0.01%
2018/09/03	3	20.72	0	0.00	20.80	3	7,021	0.04%
2018/08/29	3	20.88	0	0.00	20.85	3	7,731	0.04%
2018/08/21	2	20.30	0	0.00	20.35	2	8,017	0.02%
2018/08/17	0	0.00	4	20.55	20.50	-4	8,048	-0.05%
2018/08/16	2	20.40	0	0.00	20.40	2	8,037	0.02%
2018/08/14	1	20.95	0	0.00	20.95	1	7,954	0.01%
2018/08/13	1	20.30	0	0.00	20.60	1	7,997	0.01%
2018/08/10	11	21.28	0	0.00	21.15	11	7,936	0.14%
2018/08/09	9	21.48	0	0.00	21.45	9	7,860	0.11%
2018/08/08	3	21.70	1	21.70	21.70	2	7,842	0.03%
2018/08/06	51	21.75	20	21.85	21.85	31	7,815	0.40%
2018/08/03	30	21.80	0	0.00	21.70	30	7,859	0.38%
2018/08/02	30	21.80	0	0.00	21.70	30	7,861	0.38%
2018/08/01	235	23.02	2	23.00	23.30	233	7,523	3.10%	大買/鉅額交易
2018/07/31	0	0.00	3	22.80	22.80	-3	7,009	-0.04%
2018/07/30	0	0.00	11	22.75	22.75	-11	6,862	-0.16%
2018/07/27	1	22.60	0	22.55	22.60	1	6,766	0.01%
2018/07/26	11	22.40	10	22.50	22.45	1	6,736	0.01%
2018/07/25	0	0.00	10	22.75	22.65	-10	6,736	-0.15%
2018/07/24	5	22.34	0	0.00	22.65	5	6,805	0.07%
2018/07/23	5	22.15	0	0.00	22.20	5	9,777	0.05%
2018/07/20	2	22.20	0	0.00	22.15	2	9,895	0.02%
2018/07/19	0	0.00	28	22.40	22.15	-28	10,034	-0.28%
2018/07/18	0	0.00	30	22.30	22.30	-30	10,302	-0.29%
2018/07/13	1	22.15	0	0.00	22.15	1	11,022	0.01%
2018/07/12	0	0.00	51	22.15	22.15	-51	11,147	-0.46%
2018/06/28	1	21.30	0	0.00	21.20	1	11,407	0.01%
2018/06/27	0	0.00	10	21.50	21.40	-10	11,448	-0.09%
2018/06/25	10	21.20	0	0.00	21.05	10	11,419	0.09%
2018/06/15	51	21.35	0	0.00	21.30	51	11,565	0.44%
2018/06/14	10	21.40	0	0.00	21.30	10	11,523	0.09%
2018/06/12	0	0.00	20	22.00	21.90	-20	11,555	-0.17%
2018/06/11	0	0.00	34	21.86	21.80	-34	11,551	-0.29%
2018/06/08	5	22.55	40	22.60	21.95	-35	11,597	-0.30%
2018/06/07	2	21.90	1	22.00	22.15	1	11,345	0.01%
2018/06/06	38	21.36	10	21.40	21.45	28	11,122	0.25%
2018/06/04	0	0.00	31	21.45	21.40	-31	11,551	-0.27%
2018/06/01	0	0.00	10	21.15	21.35	-10	11,469	-0.09%
2018/05/30	10	20.80	0	0.00	20.75	10	11,340	0.09%
2018/05/29	40	20.95	0	0.00	21.00	40	11,315	0.35%
2018/05/28	2	21.05	2	20.95	20.95	0	11,309	0.00%
2018/05/25	30	20.80	0	0.00	20.80	30	11,282	0.27%
2018/05/24	20	20.88	15	20.90	20.90	5	11,254	0.04%
2018/05/23	5	20.90	0	0.00	20.85	5	11,275	0.04%
2018/05/22	6	20.94	0	0.00	20.85	6	11,283	0.05%
2018/05/21	10	21.13	0	0.00	21.05	10	11,303	0.09%
2018/05/18	10	20.88	0	0.00	20.85	10	11,247	0.09%
2018/05/17	0	0.00	1	20.75	20.75	-1	11,196	-0.01%
2018/05/14	1	20.55	31	20.58	20.55	-30	11,448	-0.26%
2018/05/11	2	20.68	0	0.00	20.55	2	11,458	0.02%
2018/05/10	32	20.65	0	0.00	20.65	32	11,392	0.28%
2018/05/09	0	0.00	6	20.65	20.60	-6	11,322	-0.05%
2018/05/08	0	0.00	2	20.60	20.55	-2	11,310	-0.02%
2018/05/07	3	20.23	0	0.00	20.20	3	11,311	0.03%
2018/05/04	22	20.15	0	0.00	20.15	22	11,331	0.19%
2018/05/03	2	20.15	0	0.00	20.10	2	11,354	0.02%
2018/05/02	1	20.30	0	0.00	20.30	1	11,346	0.01%
2018/04/30	3	20.12	64	20.11	20.45	-61	11,335	-0.54%
2018/04/27	63	19.72	0	0.00	19.75	63	11,229	0.56%
2018/04/26	1	21.10	0	0.00	20.90	1	8,312	0.01%
2018/04/25	20	21.30	0	0.00	21.20	20	8,205	0.24%
2018/04/24	30	22.00	0	0.00	21.45	30	8,036	0.37%
2018/04/23	1	22.40	22	22.31	22.25	-21	7,778	-0.27%
2018/04/19	0	0.00	23	21.66	21.55	-23	7,136	-0.32%
2018/04/18	0	0.00	2	21.65	21.60	-2	7,065	-0.03%
2018/04/16	20	21.15	0	0.00	20.95	20	6,880	0.29%
2018/04/10	0	0.00	5	21.50	21.55	-5	6,892	-0.07%
2018/04/03	10	21.55	5	21.55	21.55	5	6,787	0.07%
2018/03/31	5	21.98	0	0.00	22.00	5	6,726	0.07%
2018/03/30	5	21.80	0	0.00	21.80	5	6,586	0.08%
2018/03/28	0	0.00	5	21.60	21.55	-5	6,540	-0.08%
2018/03/27	3	21.55	51	21.50	21.80	-48	6,506	-0.74%
2018/03/26	50	21.14	5	20.98	21.25	45	6,364	0.71%
2018/03/19	1	21.50	1	21.70	21.55	0	6,980	0.00%
2018/03/16	1	21.60	0	0.00	21.35	1	6,985	0.01%
2018/03/15	1	21.75	0	0.00	21.75	1	7,024	0.01%
2018/03/14	0	0.00	1	22.05	21.90	-1	7,036	-0.01%
2018/03/13	51	21.95	149	21.98	21.95	-98	7,017	-1.40%	大賣/
2018/03/12	0	0.00	25	21.64	21.70	-25	6,940	-0.36%
2018/03/09	10	21.88	15	21.57	21.60	-5	6,940	-0.07%
2018/03/08	82	21.55	82	21.14	21.65	0	6,837	0.00%
2018/03/07	2	20.35	0	0.00	20.25	2	6,517	0.03%
2018/03/05	2	20.35	0	0.00	20.30	2	7,171	0.03%
2018/03/02	20	20.30	0	0.00	20.30	20	7,404	0.27%
2018/02/27	30	20.40	0	0.00	20.35	30	7,523	0.40%
2018/02/21	0	0.00	3	20.30	20.25	-3	7,821	-0.04%
2018/02/12	1	19.95	0	0.00	19.95	1	7,825	0.01%
2018/02/08	1	20.05	0	0.00	20.05	1	7,842	0.01%
2018/02/07	3	19.95	0	0.00	19.95	3	7,867	0.04%
2018/02/06	1	20.05	1	19.60	19.55	0	7,895	0.00%
2018/02/05	1	20.85	0	0.00	20.90	1	7,766	0.01%
2018/01/31	0	0.00	16	21.25	21.25	-16	8,245	-0.19%
2018/01/29	0	0.00	2	21.55	21.55	-2	8,237	-0.02%
2018/01/26	0	0.00	2	21.35	21.35	-2	8,231	-0.02%
2018/01/22	0	0.00	3	21.85	21.75	-3	8,225	-0.04%
2018/01/17	2	21.38	0	0.00	21.35	2	8,248	0.02%
2018/01/16	0	0.00	40	21.40	21.50	-40	8,600	-0.47%
2018/01/12	5	21.10	0	0.00	21.10	5	8,659	0.06%
2018/01/11	43	20.96	0	0.00	21.05	43	8,619	0.50%
2018/01/08	0	0.00	1	21.50	21.30	-1	8,784	-0.01%
2018/01/05	1	21.40	0	0.00	21.30	1	8,811	0.01%
2018/01/04	0	0.00	15	21.60	21.60	-15	8,751	-0.17%
2018/01/03	0	0.00	5	21.45	21.40	-5	8,781	-0.06%
2018/01/02	0	0.00	46	21.37	21.45	-46	8,803	-0.52%