佳世達 (2352)-亞東券商分點個股進出

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
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106人加入追蹤

立即追蹤
本地時間:14:30

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

佳世達 (2352)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	107.2	41.48	6	41.54	41.60	101.2	12,303	0.82%	大買/鉅額交易
2024/04/25	103	41.49	1	41.55	41.35	102	12,331	0.83%	大買/鉅額交易
2024/04/24	15	41.75	218	41.82	41.80	-203	12,374	-1.64%	大賣/鉅額交易
2024/04/23	0	0.00	61	41.70	41.55	-61	12,446	-0.49%
2024/04/22	0	0.00	44.1	41.20	41.10	-44.1	12,461	-0.35%
2024/04/19	77	41.15	6	40.73	40.50	71	12,394	0.57%
2024/04/18	6	40.78	55	41.05	41.05	-49	12,211	-0.40%
2024/04/17	6	40.98	40	41.25	41.20	-34	12,172	-0.28%
2024/04/16	92.2	41.32	3	41.27	40.70	89.2	12,247	0.73%
2024/04/15	56	42.19	4	42.11	42.10	52	12,390	0.42%
2024/04/12	33	42.66	0	0.00	42.40	33	12,451	0.27%
2024/04/11	6	43.00	0	0.00	43.05	6	12,671	0.05%
2024/04/10	16	43.21	8.6	43.30	43.15	7.4	13,092	0.06%
2024/04/09	81	43.13	1	43.15	43.05	80	13,384	0.60%
2024/04/08	26.2	43.27	3	43.50	43.40	23.2	13,817	0.17%
2024/04/03	27	43.00	3	43.00	43.25	24	14,777	0.16%
2024/04/02	15	43.33	2	43.48	43.10	13	14,836	0.09%
2024/04/01	26.1	43.87	0	0.00	43.55	26.1	14,853	0.18%
2024/03/29	27	44.22	5	44.79	44.65	22	14,720	0.15%
2024/03/28	11	44.66	12.1	44.69	44.85	-1.1	14,275	-0.01%
2024/03/27	26	44.02	5	44.33	44.75	21	14,148	0.15%
2024/03/26	15.2	44.00	9.1	44.77	44.05	6.1	14,105	0.04%
2024/03/25	4.6	44.50	17	44.80	44.45	-12.4	14,035	-0.09%
2024/03/22	16	44.16	118.1	44.44	44.45	-102.1	13,992	-0.73%	大賣/鉅額交易
2024/03/21	121	43.85	14.1	44.02	44.05	106.9	13,803	0.77%	大買/鉅額交易
2024/03/20	29.4	43.93	29.1	44.68	43.25	0.3	13,642	0.00%
2024/03/19	0	0.00	28.1	43.82	43.70	-28.1	13,258	-0.21%
2024/03/18	62.2	42.37	6	42.40	42.55	56.2	12,854	0.44%
2024/03/15	32	43.04	4.1	43.50	42.55	28	12,639	0.22%
2024/03/14	20	43.65	4	43.93	43.70	16	12,350	0.13%
2024/03/13	14.1	43.92	3	44.13	43.80	11.1	12,226	0.09%
2024/03/12	4	43.81	19.1	44.34	44.40	-15	12,024	-0.13%
2024/03/11	48	43.09	2.2	43.55	43.25	45.8	11,753	0.39%
2024/03/08	37	43.94	4	43.88	43.70	33	11,681	0.28%
2024/03/07	83.5	44.54	0	0.00	44.55	83.5	11,620	0.72%
2024/03/06	61.3	45.30	7	45.03	45.05	54.3	11,570	0.47%
2024/03/05	0	0.00	4.1	47.22	47.25	-4.1	11,275	-0.04%
2024/03/04	9	47.02	2.1	47.44	46.80	7	11,300	0.06%
2024/03/01	3	46.67	5.2	46.70	46.95	-2.2	11,321	-0.02%
2024/02/29	5	46.18	0	0.00	46.15	5	11,530	0.04%
2024/02/27	17	46.08	3	47.07	46.10	14	11,532	0.12%
2024/02/26	10.2	46.42	4	46.65	46.60	6.2	11,548	0.05%
2024/02/23	72	46.93	2	47.00	46.40	70	11,657	0.60%
2024/02/22	20	47.20	7	47.59	47.20	13	11,735	0.11%
2024/02/21	39	47.30	6	47.68	46.90	33	11,766	0.28%
2024/02/20	4	47.90	3	48.27	47.80	1	11,702	0.01%
2024/02/19	11	48.14	1	48.45	47.95	10	11,813	0.08%
2024/02/16	23.2	48.43	65.1	49.03	48.15	-41.9	11,825	-0.35%
2024/02/15	16.3	46.71	13	47.30	47.60	3.3	11,530	0.03%
2024/02/05	14	47.37	4	47.48	47.50	10	11,449	0.09%
2024/02/02	44	47.21	33.1	47.60	47.50	11	11,582	0.09%
2024/02/01	28	46.91	15.1	47.01	47.05	12.9	11,613	0.11%
2024/01/31	8	46.94	11	47.47	46.50	-3	11,687	-0.03%
2024/01/30	3	46.85	1	47.00	46.80	2	11,657	0.02%
2024/01/29	8	46.41	20.1	47.02	47.00	-12	11,656	-0.10%
2024/01/26	18.3	45.67	2	46.05	45.60	16.3	11,486	0.14%
2024/01/25	84	46.14	4	46.28	45.90	80	11,523	0.69%
2024/01/24	12	46.48	0	0.00	46.15	12	11,577	0.10%
2024/01/23	12	46.83	1	46.90	46.80	11	11,619	0.09%
2024/01/22	20	46.80	39.1	46.53	47.05	-19.1	11,573	-0.16%
2024/01/19	4	45.06	23	45.41	45.45	-19	11,377	-0.17%
2024/01/18	23	44.21	16	44.89	44.40	7	11,380	0.06%
2024/01/17	126	44.94	3	44.87	44.20	123	11,388	1.08%	大買/鉅額交易
2024/01/16	21.2	45.56	4	45.74	45.25	17.2	11,366	0.15%
2024/01/15	11	46.22	8	46.05	45.90	3	11,460	0.03%
2024/01/12	7	45.79	2	45.95	45.50	5	11,785	0.04%
2024/01/11	1	45.95	5	45.86	45.95	-4	11,889	-0.03%
2024/01/10	72.3	45.58	8	45.48	45.55	64.3	12,077	0.53%
2024/01/09	31	46.49	20	47.63	46.65	11	12,025	0.09%
2024/01/08	4.3	47.09	3	47.38	47.20	1.3	11,828	0.01%
2024/01/05	14	47.18	15	47.39	47.30	-1	11,647	-0.01%
2024/01/04	0	0.00	88.1	46.44	46.95	-88.1	11,432	-0.77%
2024/01/03	58	45.75	0	0.00	45.25	58	11,202	0.52%
2024/01/02	14	46.88	4	48.00	46.80	10	10,870	0.09%
2023/12/29	21	44.97	836.1	46.31	48.00	-815.1	10,395	-7.84%	大賣/鉅額交易
2023/12/28	47	44.71	86	45.84	44.45	-39	9,444	-0.41%
2023/12/27	0	0.00	428	45.59	45.60	-428	9,333	-4.59%	大賣/鉅額交易
2023/12/26	1.3	44.93	143.1	45.11	45.10	-141.8	9,236	-1.54%	大賣/鉅額交易
2023/12/25	0	0.00	136	44.73	44.85	-136	9,206	-1.48%	大賣/鉅額交易
2023/12/22	50	44.24	262	44.54	44.70	-212	9,193	-2.31%	大賣/鉅額交易
2023/12/21	7	44.19	434	44.11	44.30	-427	9,129	-4.68%	大賣/鉅額交易
2023/12/20	2	42.85	271.1	43.91	43.95	-269.1	9,035	-2.98%	大賣/鉅額交易
2023/12/19	35.1	42.92	1	43.00	42.95	34.1	8,887	0.38%
2023/12/18	30.2	43.67	11	44.49	43.80	19.2	8,709	0.22%
2023/12/15	34	44.22	6	44.17	44.20	28	8,673	0.32%
2023/12/14	41	44.31	104	44.70	44.50	-63	8,620	-0.73%	大賣/
2023/12/13	1	44.25	55	44.60	44.15	-54	8,563	-0.63%
2023/12/12	2	44.28	203	44.64	44.00	-201	8,703	-2.31%	大賣/鉅額交易
2023/12/11	2	44.05	25.3	44.30	44.00	-23.3	8,714	-0.27%
2023/12/08	1	44.00	0	0.00	43.90	1	8,994	0.01%
2023/12/07	9	44.00	1	44.30	44.00	8	9,137	0.09%
2023/12/06	2.2	43.87	5	44.07	44.05	-2.8	9,534	-0.03%
2023/12/05	4	43.94	2	44.00	43.85	2	9,553	0.02%
2023/12/04	4	44.69	8	45.00	44.35	-4	9,565	-0.04%
2023/12/01	6	44.40	10.1	44.49	44.65	-4.1	9,562	-0.04%
2023/11/30	3	43.52	1	43.90	43.75	2	9,452	0.02%
2023/11/29	0	0.00	2	43.95	43.70	-2	9,497	-0.02%
2023/11/28	14	43.38	1	43.60	43.40	13	9,533	0.14%
2023/11/27	29.3	43.52	23	44.28	43.55	6.3	9,531	0.07%
2023/11/24	9	42.97	1	42.95	42.80	8	9,350	0.09%
2023/11/23	0	0.00	2.8	43.19	43.05	-2.8	9,372	-0.03%
2023/11/22	39	43.01	2	43.13	42.70	37	9,457	0.39%
2023/11/21	64	43.63	15	43.90	43.35	49	9,398	0.52%
2023/11/20	8	43.37	3	43.48	43.85	5	9,419	0.05%
2023/11/17	3	43.75	0.5	43.85	43.70	2.5	9,351	0.03%
2023/11/16	20.3	44.36	3	44.15	43.90	17.3	9,369	0.18%
2023/11/15	1	45.50	9	45.29	45.25	-8	9,248	-0.09%
2023/11/14	32	44.39	5	44.67	44.60	27	9,286	0.29%
2023/11/13	21	44.61	1	45.50	44.20	20	9,378	0.21%
2023/11/10	14.1	45.45	3	45.63	45.05	11.1	9,439	0.12%
2023/11/09	1.5	46.48	6	46.46	46.55	-4.5	9,392	-0.05%
2023/11/08	3	45.43	17	45.81	45.80	-14	9,369	-0.15%
2023/11/07	3	45.25	7.1	45.15	45.30	-4.1	9,362	-0.04%
2023/11/06	1.2	43.79	15	44.32	44.65	-13.9	9,541	-0.15%
2023/11/03	2	43.83	3	44.02	43.85	-1	9,720	-0.01%
2023/11/02	4	43.59	2	44.10	43.50	2	10,171	0.02%
2023/11/01	1	42.65	14	43.20	43.60	-13	10,662	-0.12%
2023/10/31	58	42.99	3	43.58	42.35	55	11,148	0.49%
2023/10/30	1	42.80	3	43.30	43.35	-2	11,608	-0.02%
2023/10/27	3	43.23	0	0.00	43.05	3	12,015	0.02%
2023/10/26	205.2	43.48	4	43.78	43.55	201.2	12,293	1.64%	大買/鉅額交易
2023/10/25	10	44.01	10	44.44	43.85	0	12,463	0.00%
2023/10/24	7	43.64	1	44.65	43.55	6	12,541	0.05%
2023/10/23	26	44.66	8	44.86	44.25	18	12,740	0.14%
2023/10/20	10	44.03	17	44.06	44.95	-7	12,896	-0.05%
2023/10/19	7	42.63	9	42.58	43.40	-2	12,974	-0.02%
2023/10/18	13	42.77	9	42.17	41.55	4	13,284	0.03%
2023/10/17	15	44.65	11	44.35	43.90	4	13,775	0.03%
2023/10/16	3.3	44.30	14	45.31	45.25	-10.7	14,401	-0.07%
2023/10/13	2	44.73	4	44.90	44.75	-2	15,653	-0.01%
2023/10/12	111.2	44.44	2	45.15	44.40	109.2	16,153	0.68%	大買/鉅額交易
2023/10/11	4	45.53	10	45.54	45.60	-6	16,641	-0.04%
2023/10/06	1.2	44.43	2	44.60	44.50	-0.8	17,121	0.00%
2023/10/05	11	44.20	3	44.53	44.20	8	17,372	0.05%
2023/10/04	6	44.03	1	44.00	44.15	5	17,417	0.03%
2023/10/03	2	44.95	0	0.00	44.85	2	17,366	0.01%
2023/10/02	0	0.00	13	45.32	45.45	-13	17,494	-0.07%
2023/09/28	1	44.75	1	45.25	44.65	0	17,538	0.00%
2023/09/27	1	43.75	5	44.41	44.85	-4	17,561	-0.02%
2023/09/26	4.2	44.10	0.1	44.20	43.85	4.1	17,618	0.02%
2023/09/25	6	45.03	2	45.43	44.85	4	17,695	0.02%
2023/09/22	2	44.00	2	44.25	44.95	0	17,751	0.00%
2023/09/21	3	44.25	3	44.33	44.25	0	17,808	0.00%
2023/09/20	6	44.98	13	45.21	44.40	-7	17,856	-0.04%
2023/09/19	4	45.63	4	46.09	45.45	0	18,142	0.00%
2023/09/18	2.2	45.58	0	0.00	45.30	2.2	18,189	0.01%
2023/09/15	8	45.99	27	46.14	46.05	-19	18,267	-0.10%
2023/09/14	2	45.85	3	45.73	45.80	-1	18,289	-0.01%
2023/09/13	21	45.31	6	45.52	45.75	15	18,316	0.08%
2023/09/12	2	44.43	10	44.75	44.95	-8	18,345	-0.04%
2023/09/11	21	45.11	7	45.33	43.80	14	18,431	0.08%
2023/09/08	27	44.77	4	44.98	44.95	23	18,292	0.13%
2023/09/07	4	45.06	2	45.43	44.90	2	18,504	0.01%
2023/09/06	6.2	45.44	1	45.50	45.35	5.2	18,694	0.03%
2023/09/05	1	45.25	1	45.65	45.90	0	18,981	0.00%
2023/09/04	26	45.06	3	45.33	45.40	23	19,220	0.12%
2023/09/01	1	44.95	1.1	45.24	44.90	-0.1	19,258	0.00%
2023/08/31	2	44.28	5	44.44	44.85	-3	19,216	-0.02%
2023/08/30	5	44.52	4	44.69	44.60	1	19,340	0.01%
2023/08/29	1	43.51	1	43.80	44.05	0	19,387	0.00%
2023/08/28	12.2	44.27	0	0.00	43.80	12.2	19,534	0.06%
2023/08/25	6	45.03	1	45.05	45.10	5	19,731	0.03%
2023/08/24	12	45.64	8	46.10	45.55	4	19,742	0.02%
2023/08/23	2	45.03	6	45.32	45.45	-4	19,684	-0.02%
2023/08/22	9	45.26	7	45.21	44.85	2	19,740	0.01%
2023/08/21	2	45.05	8.1	45.25	45.15	-6.1	19,751	-0.03%
2023/08/18	9	45.19	1	45.20	44.60	8	19,749	0.04%
2023/08/17	10	44.44	4	44.86	45.35	6	19,727	0.03%
2023/08/16	7.2	44.40	7.3	44.68	44.65	-0.1	19,836	0.00%
2023/08/15	0	0.00	7.1	44.92	44.75	-7.1	19,913	-0.04%
2023/08/14	4.1	43.42	5	43.54	43.55	-0.9	19,895	0.00%
2023/08/11	4	44.02	6	44.15	43.90	-2	19,950	-0.01%
2023/08/10	14.1	44.01	7	44.26	44.15	7.1	19,992	0.04%
2023/08/09	6	44.78	5	45.06	45.15	1	19,771	0.01%
2023/08/08	8.2	46.19	1	47.59	45.85	7.1	19,621	0.04%
2023/08/07	8.3	47.59	15.1	47.50	48.20	-6.8	19,273	-0.04%
2023/08/04	15.1	44.73	12	44.50	45.10	3.1	18,987	0.02%
2023/08/02	13.1	47.28	7	47.17	46.80	6.1	18,881	0.03%
2023/08/01	26.2	48.36	26.3	48.33	48.50	-0.1	18,467	0.00%
2023/07/31	17	51.12	1.1	50.01	49.75	15.9	18,312	0.09%
2023/07/28	13.2	50.83	9	50.92	51.50	4.2	18,069	0.02%
2023/07/27	6	51.63	3	51.70	51.50	3	17,921	0.02%
2023/07/26	15.3	52.38	8	53.08	52.00	7.3	18,047	0.04%
2023/07/25	9	53.04	5	53.14	52.70	4	18,018	0.02%
2023/07/24	12	52.50	4	52.95	52.40	8	17,858	0.04%
2023/07/21	20.1	52.29	11	52.03	52.20	9.1	17,547	0.05%
2023/07/20	41.2	55.18	21	55.00	54.10	20.2	17,135	0.12%
2023/07/19	23	58.43	38.9	58.76	59.70	-15.9	16,425	-0.10%
2023/07/18	50.6	61.27	63.3	57.85	57.20	-12.7	15,737	-0.08%
2023/07/17	8.5	58.41	21.2	58.37	59.10	-12.7	14,368	-0.09%
2023/07/14	19.1	51.77	41.2	52.82	53.80	-22.1	13,857	-0.16%
2023/07/13	40	50.80	31.3	51.43	50.20	8.8	13,228	0.07%
2023/07/12	2	48.40	33.2	48.18	48.85	-31.2	12,542	-0.25%
2023/07/11	3	46.93	11	47.04	47.00	-8	12,331	-0.06%
2023/07/10	6	46.00	3	46.28	46.15	3	12,319	0.02%
2023/07/07	9.1	45.89	49	45.88	46.00	-39.9	12,350	-0.32%
2023/07/06	7.3	46.54	1	46.85	46.40	6.3	12,275	0.05%
2023/07/05	4	47.10	26	47.57	47.50	-22	12,239	-0.18%
2023/07/04	15	47.46	21	47.28	47.60	-6	12,289	-0.05%
2023/07/03	5	47.42	16	47.30	47.40	-11	12,416	-0.09%
2023/06/30	0	46.00	5.1	46.13	45.90	-5.1	12,346	-0.04%
2023/06/29	0	0.00	6	45.63	45.80	-6	12,342	-0.05%
2023/06/28	16	45.47	3	45.67	45.10	13	12,329	0.11%
2023/06/27	11.1	45.55	8	45.37	44.80	3.1	12,316	0.03%
2023/06/26	10.3	46.75	0	0.00	46.45	10.3	12,032	0.09%
2023/06/21	5	47.62	19	47.56	47.65	-14	11,943	-0.12%
2023/06/20	11	46.37	20.9	46.71	46.80	-9.9	11,815	-0.08%
2023/06/19	9.2	47.23	5	47.56	47.05	4.2	11,601	0.04%
2023/06/16	18.3	47.66	303	47.60	47.95	-284.7	11,483	-2.48%	大賣/鉅額交易
2023/06/15	3.1	48.33	18	48.37	48.40	-15	11,175	-0.13%
2023/06/14	7.1	47.60	21.9	47.77	48.65	-14.8	10,970	-0.13%
2023/06/13	18	47.00	34	47.05	47.40	-16	10,787	-0.15%
2023/06/12	19.2	45.61	10	45.57	45.65	9.1	10,575	0.09%
2023/06/09	33.1	45.05	42.6	45.02	45.40	-9.5	10,331	-0.09%
2023/06/08	18	43.27	34.4	43.16	43.30	-16.4	9,974	-0.16%
2023/06/07	6.1	42.02	3	42.32	42.30	3	9,707	0.03%
2023/06/06	8.2	42.26	2	42.48	42.35	6.2	9,733	0.06%
2023/06/05	14	42.26	5	42.49	42.50	9	9,817	0.09%
2023/06/02	3.1	41.97	4	42.23	42.40	-0.9	9,832	-0.01%
2023/06/01	7.1	41.89	26	42.17	41.95	-19	9,787	-0.19%
2023/05/31	6	42.18	12.1	41.81	42.15	-6.1	9,556	-0.06%
2023/05/30	0	0.00	5	40.41	40.35	-5	9,242	-0.05%
2023/05/29	2	40.10	102.1	40.00	40.20	-100.1	9,177	-1.09%	大賣/
2023/05/26	194.3	39.23	3.1	39.54	39.50	191.2	9,074	2.11%	大買/鉅額交易
2023/05/25	0	0.00	0	38.60	38.95	0	8,991	0.00%
2023/05/24	0	0.00	1	38.20	38.50	-1	8,894	-0.01%
2023/05/23	7	37.95	22	38.11	38.05	-15	8,852	-0.17%
2023/05/22	107	39.17	28.1	38.74	38.45	78.9	8,791	0.90%	大買/
2023/05/19	1	38.10	14.1	37.97	38.20	-13.1	8,516	-0.15%
2023/05/18	2	37.05	4	37.25	37.10	-2	8,251	-0.02%
2023/05/17	0	0.00	31.2	37.11	37.25	-31.2	8,158	-0.38%
2023/05/16	12.2	36.05	20	36.39	36.30	-7.8	7,898	-0.10%
2023/05/15	0	0.00	21	35.70	35.85	-21	7,760	-0.27%
2023/05/12	0	0.00	10	35.80	35.90	-10	7,707	-0.13%
2023/05/11	4	35.31	17	35.30	35.35	-13	7,636	-0.17%
2023/05/10	2	35.95	17	35.99	36.00	-15	7,564	-0.20%
2023/05/09	11	35.55	48.2	35.77	35.75	-37.2	7,316	-0.51%
2023/05/08	17.3	34.05	5	34.23	34.20	12.3	6,881	0.18%
2023/05/05	52.1	34.57	9.1	34.78	34.20	43	6,797	0.63%
2023/05/04	2	35.53	28	35.30	35.45	-26	6,575	-0.40%
2023/05/03	5	35.30	6	35.54	35.45	-1	6,520	-0.02%
2023/05/02	205	35.43	48	35.29	35.55	157	6,494	2.42%	大買/鉅額交易
2023/04/28	8	33.94	43	34.47	34.60	-35	6,273	-0.56%
2023/04/27	1	33.60	30.1	33.73	33.50	-29.1	5,980	-0.49%
2023/04/26	4.3	32.57	13	33.03	33.20	-8.7	5,804	-0.15%
2023/04/25	0	0.00	0.1	33.00	32.50	-0.1	5,637	0.00%
2023/04/24	3	32.83	2	32.98	32.70	1	5,570	0.02%
2023/04/21	9	32.36	2	32.65	32.50	7	5,520	0.13%
2023/04/20	11.1	32.56	5	32.77	32.75	6.1	5,437	0.11%
2023/04/19	5	32.82	5.1	32.94	32.80	-0.1	5,381	0.00%
2023/04/18	1	32.95	2	33.03	32.95	-1	5,351	-0.02%
2023/04/17	3.2	32.91	10	32.96	33.00	-6.8	5,334	-0.13%
2023/04/14	27.1	32.85	1	32.85	32.70	26.1	5,285	0.49%
2023/04/13	3	33.10	5	33.23	33.10	-2	5,239	-0.04%
2023/04/12	1	33.20	9.2	33.26	33.25	-8.2	5,286	-0.16%
2023/04/11	0	0.00	10.1	32.83	32.85	-10.1	5,231	-0.19%
2023/04/10	12	32.37	520	32.41	32.30	-508	5,158	-9.85%	大賣/鉅額交易
2023/04/07	1	32.35	12	32.81	32.35	-11	5,111	-0.22%
2023/04/06	1.2	32.22	26.1	32.13	32.30	-24.9	5,034	-0.50%
2023/03/31	2	31.53	7	31.66	31.70	-5	4,842	-0.10%
2023/03/30	7	31.55	59.2	31.63	31.65	-52.2	4,921	-1.06%
2023/03/29	3	31.10	8	31.26	31.35	-5	4,963	-0.10%
2023/03/28	3	30.93	7	31.55	30.80	-4	5,002	-0.08%
2023/03/27	1.2	31.02	11	31.22	31.40	-9.8	5,080	-0.19%
2023/03/24	16	30.70	3	30.83	30.90	13	5,143	0.25%
2023/03/23	1	30.65	5.2	30.72	30.75	-4.2	5,097	-0.08%
2023/03/22	0	0.00	6.1	30.50	30.60	-6.1	5,056	-0.12%
2023/03/21	3	30.28	0	0.00	30.20	3	5,018	0.06%
2023/03/20	1	30.15	0	0.00	30.25	1	4,993	0.02%
2023/03/17	1	29.90	5	30.33	30.35	-4	4,972	-0.08%
2023/03/16	10.3	29.78	1	29.75	29.70	9.3	4,942	0.19%
2023/03/15	12	30.16	1	30.05	30.05	11	4,923	0.22%
2023/03/14	2	30.33	1	30.30	30.25	1	4,956	0.02%
2023/03/13	12	30.05	1	30.55	30.50	11	5,193	0.21%
2023/03/10	36	30.51	0.1	30.65	30.60	35.9	5,170	0.70%
2023/03/09	21	31.01	17	31.37	30.70	4	5,145	0.08%
2023/03/08	0	30.70	8	30.41	30.90	-8	4,982	-0.16%
2023/03/07	44	29.90	4.5	29.86	30.05	39.5	4,828	0.82%
2023/03/06	2.3	30.76	8	30.78	30.55	-5.7	4,618	-0.12%
2023/03/03	32	30.30	1	30.40	30.40	31	4,559	0.68%
2023/03/02	1	30.40	3	30.35	30.35	-2	4,550	-0.04%
2023/03/01	22.2	30.13	13	30.26	30.25	9.2	4,525	0.20%
2023/02/24	4	29.96	11	30.00	30.00	-7	4,494	-0.16%
2023/02/23	0	0.00	5	30.02	29.95	-5	4,513	-0.11%
2023/02/22	1	29.30	0	0.00	29.60	1	4,484	0.02%
2023/02/21	8.1	29.49	0	0.00	29.50	8.1	4,601	0.18%
2023/02/20	0	0.00	29	29.59	29.90	-29	4,677	-0.62%
2023/02/17	0	0.00	1	28.95	29.00	-1	4,629	-0.02%
2023/02/16	1.6	28.89	0	0.00	28.85	1.6	4,677	0.03%
2023/02/15	1	28.75	1	29.05	28.80	0	4,731	0.00%
2023/02/14	2	28.85	0	0.00	28.80	2	4,704	0.04%
2023/02/13	5.2	28.82	0	0.00	28.65	5.2	4,736	0.11%
2023/02/09	0	0.00	4	29.20	29.15	-4	4,847	-0.08%
2023/02/08	0.1	28.95	13	29.07	29.15	-12.9	4,808	-0.27%
2023/02/07	0	0.00	10	28.70	28.70	-10	4,727	-0.21%
2023/02/06	9.4	28.70	0	0.00	28.65	9.4	4,720	0.20%
2023/02/03	1.1	28.75	7	28.85	28.90	-5.9	4,704	-0.13%
2023/02/02	0	0.00	2	28.70	28.60	-2	4,654	-0.04%
2023/02/01	7	28.35	0	0.00	28.35	7	4,621	0.15%
2023/01/31	14	28.53	7	28.65	28.30	7	4,605	0.15%
2023/01/30	0.1	28.20	4	28.45	28.40	-3.9	4,538	-0.09%
2023/01/16	31.3	27.83	1	27.90	27.80	30.3	4,618	0.66%
2023/01/13	3	27.75	0	0.00	27.65	3	4,688	0.06%
2023/01/09	5	27.90	0	0.00	27.90	5	5,224	0.10%
2023/01/06	2.4	27.54	1	27.80	27.70	1.4	5,240	0.03%
2023/01/05	1	28.05	0	0.00	27.85	1	5,296	0.02%
2023/01/04	0	0.00	1	27.95	27.90	-1	5,356	-0.02%
2023/01/03	2	27.90	62	27.90	27.80	-60	5,518	-1.09%
2022/12/30	0	0.00	5	28.30	28.15	-5	5,493	-0.09%
2022/12/29	0	0.00	3	28.00	27.90	-3	5,381	-0.06%
2022/12/27	1	27.75	1	28.00	27.70	0	5,307	0.00%
2022/12/26	1.1	27.86	9	28.00	27.85	-7.9	5,284	-0.15%
2022/12/23	9	27.37	4	27.46	27.50	5	5,304	0.09%
2022/12/22	0	0.00	7	27.14	27.05	-7	5,341	-0.13%
2022/12/21	1.2	26.43	0	0.00	26.45	1.2	5,206	0.02%
2022/12/20	8.1	26.53	0	0.00	26.40	8.1	5,113	0.16%
2022/12/19	4.1	26.69	2	27.08	27.00	2.1	5,024	0.04%
2022/12/16	15.3	27.03	0	0.00	26.85	15.3	4,843	0.32%
2022/12/15	4	27.61	0	0.00	27.60	4	4,656	0.09%
2022/12/13	1	27.70	0	0.00	27.75	1	4,653	0.02%
2022/12/12	0	0.00	1.3	27.85	27.85	-1.3	4,641	-0.03%
2022/12/09	1	27.45	5	27.64	27.80	-4	4,673	-0.09%
2022/12/08	3	27.20	0	0.00	27.20	3	4,701	0.06%
2022/12/07	2	27.30	0	0.00	27.35	2	4,695	0.04%
2022/12/06	10.5	27.51	0	0.00	27.40	10.5	4,613	0.23%
2022/12/05	8.1	27.97	0	0.00	27.80	8.1	4,534	0.18%
2022/12/02	15	28.70	5	28.88	28.95	10	4,327	0.23%
2022/12/01	3	28.35	4	28.66	28.45	-1	4,304	-0.02%
2022/11/29	5	27.99	0	0.00	28.05	5	4,273	0.12%
2022/11/28	2.2	28.14	1	28.30	28.15	1.2	4,276	0.03%
2022/11/25	9	28.22	1	28.35	28.20	8	4,279	0.19%
2022/11/24	7	28.51	0	0.00	28.50	7	4,270	0.16%
2022/11/23	1	28.75	0	0.00	28.75	1	4,282	0.02%
2022/11/22	6	28.90	13	28.90	28.85	-7	4,291	-0.16%
2022/11/21	3	28.90	1	28.95	28.90	2	4,296	0.05%
2022/11/18	2	28.58	3	28.65	28.65	-1	4,252	-0.02%
2022/11/17	1	28.85	14	28.89	28.95	-13	4,229	-0.31%
2022/11/16	0.2	28.34	29	28.46	28.60	-28.8	4,117	-0.70%
2022/11/15	0	0.00	4	27.55	27.85	-4	4,018	-0.10%
2022/11/14	0	0.00	2	27.45	27.30	-2	3,957	-0.05%
2022/11/11	2	27.05	3	27.33	27.05	-1	3,917	-0.03%
2022/11/10	2	26.90	6	26.91	27.00	-4	3,889	-0.10%
2022/11/09	1	26.55	1	26.70	26.70	0	3,919	0.00%
2022/11/08	7	26.67	1	26.60	26.50	6	3,917	0.15%
2022/11/07	2.4	27.06	43	26.77	27.00	-40.6	3,873	-1.05%
2022/11/03	0	0.00	7	25.34	25.25	-7	3,892	-0.18%
2022/11/02	1	25.20	307	24.93	25.20	-306	4,078	-7.50%	大賣/鉅額交易
2022/11/01	6	24.73	200	24.68	24.75	-194	4,078	-4.76%	大賣/鉅額交易
2022/10/31	0	0.00	1	24.55	24.55	-1	4,077	-0.02%
2022/10/28	305	24.21	0	0.00	24.20	305	4,113	7.42%	大買/鉅額交易
2022/10/27	24	24.52	0	0.00	24.65	24	4,108	0.58%
2022/10/26	9.4	24.36	0	0.00	24.40	9.4	4,158	0.23%
2022/10/25	308	24.32	0	0.00	24.45	308	4,165	7.39%	大買/鉅額交易
2022/10/24	26	25.41	0	0.00	25.00	26	4,164	0.62%
2022/10/21	6	25.99	0	0.00	25.65	6	4,257	0.14%
2022/10/20	3	26.52	2.2	26.99	26.50	0.8	4,359	0.02%
2022/10/19	7	26.91	6	26.70	26.70	1	4,243	0.02%
2022/10/18	6	27.15	2	27.23	27.15	4	4,320	0.09%
2022/10/17	2.3	27.18	13	27.13	27.40	-10.7	4,539	-0.24%
2022/10/13	6	25.52	0	0.00	25.50	6	4,653	0.13%
2022/10/12	11	26.55	0	0.00	26.45	11	4,780	0.23%
2022/10/11	3	27.23	3	27.53	27.20	0	4,849	0.00%
2022/10/07	3	27.25	0	0.00	27.30	3	4,792	0.06%
2022/10/06	0.2	27.90	0	0.00	27.45	0.2	4,873	0.01%
2022/10/05	0	0.00	3	27.73	27.80	-3	4,918	-0.06%
2022/10/04	2	27.25	0	0.00	27.40	2	4,963	0.04%
2022/09/30	4	27.44	0	0.00	27.10	4	5,021	0.08%
2022/09/29	2	27.80	19	28.04	28.20	-17	4,982	-0.34%
2022/09/28	2	26.90	0	0.00	27.00	2	4,958	0.04%
2022/09/27	10	27.44	0	0.00	27.60	10	4,949	0.20%
2022/09/26	11.3	27.98	0	0.00	27.95	11.3	4,935	0.23%
2022/09/22	1	28.50	1	28.45	28.90	0	4,998	0.00%
2022/09/21	1	28.80	0	0.00	28.85	1	5,006	0.02%
2022/09/20	0	0.00	1	29.30	29.30	-1	5,004	-0.02%
2022/09/19	2	29.05	0	0.00	29.00	2	5,002	0.04%
2022/09/16	0.3	29.30	3	29.63	29.50	-2.7	5,013	-0.05%
2022/09/15	2	29.43	14	29.55	29.40	-12	4,991	-0.24%
2022/09/14	1	28.50	9	29.15	29.20	-8	4,964	-0.16%
2022/09/12	2	29.30	7	29.48	29.30	-5	5,055	-0.10%
2022/09/08	2	28.13	5	28.84	29.00	-3	5,158	-0.06%
2022/09/07	4	28.26	0	0.00	28.30	4	5,120	0.08%
2022/09/06	5.2	28.53	0	0.00	28.75	5.2	5,145	0.10%
2022/09/05	4	28.83	3	28.85	28.85	1	5,137	0.02%
2022/09/02	2	28.98	0	0.00	28.90	2	5,183	0.04%
2022/09/01	2	29.03	0	0.00	29.20	2	5,183	0.04%
2022/08/31	0	0.00	4	29.40	29.30	-4	5,188	-0.08%
2022/08/30	3	29.45	2	29.40	29.45	1	5,191	0.02%
2022/08/29	2	28.78	0	0.00	29.10	2	5,185	0.04%
2022/08/26	0.4	29.30	3	29.33	29.35	-2.6	5,200	-0.05%
2022/08/25	0	0.00	3	29.18	29.25	-3	5,193	-0.06%
2022/08/24	0	0.00	4	29.20	29.15	-4	5,192	-0.08%
2022/08/23	1	28.90	9	28.99	29.00	-8	5,244	-0.15%
2022/08/19	0	0.00	10	28.69	28.70	-10	5,253	-0.19%
2022/08/18	0	0.00	3	28.50	28.70	-3	5,273	-0.06%
2022/08/17	0	0.00	11	28.48	28.60	-11	5,295	-0.21%
2022/08/16	1.3	28.11	13	28.20	28.15	-11.7	5,296	-0.22%
2022/08/15	1	27.50	1	27.65	27.50	0	5,245	0.00%
2022/08/12	1	27.25	0	0.00	27.30	1	5,239	0.02%
2022/08/11	3	27.08	7	27.20	27.05	-4	5,265	-0.08%
2022/08/10	4	27.15	3	27.20	27.10	1	5,257	0.02%
2022/08/09	42	27.10	2	27.53	27.70	40	5,242	0.76%
2022/08/08	2.2	28.36	0	0.00	28.40	2.2	5,135	0.04%
2022/08/05	2	28.60	1	28.60	28.70	1	5,203	0.02%
2022/08/03	1	28.20	0	0.00	28.25	1	5,456	0.02%
2022/08/02	7	28.24	0	0.00	28.50	7	5,622	0.12%
2022/08/01	10	28.45	0	0.00	28.50	10	6,044	0.17%
2022/07/29	7	28.46	0	0.00	28.60	7	6,041	0.12%
2022/07/28	7	28.53	2	29.00	28.60	5	6,005	0.08%
2022/07/27	315	30.60	22	30.88	30.60	293	5,880	4.98%	大買/鉅額交易
2022/07/26	106.3	30.82	34	30.85	30.85	72.3	5,742	1.26%	大買/
2022/07/25	54	31.40	2	31.45	31.40	52	5,664	0.92%
2022/07/22	301	30.25	21	31.54	31.20	280	5,572	5.02%	大買/鉅額交易
2022/07/21	168	30.32	0	30.40	30.50	168	5,383	3.12%	大買/鉅額交易
2022/07/20	1	30.90	1	30.85	30.85	0	5,246	0.00%
2022/07/19	0	0.00	25	31.28	31.25	-25	5,154	-0.49%
2022/07/18	3.3	30.24	27	30.33	30.85	-23.7	4,995	-0.47%
2022/07/15	7	30.24	4	30.06	30.25	3	4,885	0.06%
2022/07/14	0	29.40	0	0.00	29.65	0	4,833	0.00%
2022/07/13	0	0.00	1	29.05	29.00	-1	4,785	-0.02%
2022/07/12	1	28.60	0	0.00	28.60	1	4,829	0.02%
2022/07/11	0	0.00	8	29.00	28.95	-8	4,833	-0.17%
2022/07/07	0	0.00	2	29.00	29.00	-2	4,866	-0.04%
2022/07/06	0.2	29.05	0	0.00	28.50	0.2	4,919	0.00%
2022/07/04	0	0.00	1	28.65	28.70	-1	5,144	-0.02%
2022/07/01	1	28.25	1	28.80	28.30	0	5,285	0.00%
2022/06/30	2	28.75	0	0.00	28.65	2	5,440	0.04%
2022/06/29	0	0.00	2	29.40	29.30	-2	5,447	-0.04%
2022/06/27	0.3	29.20	3	29.30	29.25	-2.7	5,735	-0.05%
2022/06/24	2	28.80	3.6	28.82	28.90	-1.6	5,759	-0.03%
2022/06/23	1	28.20	2	28.55	28.50	-1	5,804	-0.02%
2022/06/22	1	28.35	0	0.00	28.30	1	5,812	0.02%
2022/06/21	0	0.00	1	28.85	28.80	-1	5,819	-0.02%
2022/06/20	13.1	28.20	13	28.45	28.05	0.1	5,806	0.00%
2022/06/17	3	28.87	2	28.95	29.15	1	5,779	0.02%
2022/06/16	0.2	29.90	16	29.30	29.30	-15.8	5,743	-0.28%
2022/06/15	0	0.00	2	29.58	29.65	-2	5,814	-0.03%
2022/06/14	1	28.80	0	0.00	29.05	1	5,835	0.02%
2022/06/13	3	29.00	0	0.00	29.05	3	5,872	0.05%
2022/06/10	1	29.50	0	0.00	29.50	1	5,914	0.02%
2022/06/08	0	0.00	2	29.60	29.60	-2	6,021	-0.03%
2022/06/07	3	29.55	10	29.55	29.50	-7	6,187	-0.11%
2022/06/06	0.2	29.60	2	29.50	29.40	-1.8	6,236	-0.03%
2022/06/01	0	0.00	1	29.20	29.10	-1	6,522	-0.02%
2022/05/31	0	0.00	1	29.05	29.20	-1	6,576	-0.02%
2022/05/30	1	28.65	1	28.65	28.70	0	6,543	0.00%
2022/05/27	1	28.40	0	0.00	28.30	1	6,548	0.02%
2022/05/26	0.4	28.30	0	0.00	28.20	0.4	6,569	0.01%
2022/05/24	1	27.65	0	0.00	27.65	1	6,680	0.01%
2022/05/20	4	27.30	0	0.00	27.30	4	6,769	0.06%
2022/05/19	2	27.00	0	0.00	27.15	2	6,944	0.03%
2022/05/17	1	27.25	0	0.00	27.10	1	6,996	0.01%
2022/05/16	4.1	27.15	0	0.00	27.05	4.1	6,967	0.06%
2022/05/13	1	26.80	1	27.05	27.05	0	6,950	0.00%
2022/05/12	66	26.92	17	27.09	26.75	49	6,896	0.71%
2022/05/11	53.1	27.90	25	28.14	27.85	28.1	6,733	0.42%
2022/05/10	1	28.30	4	28.21	28.50	-3	6,696	-0.04%
2022/05/09	77	29.76	30	29.03	28.90	47	6,552	0.72%
2022/05/06	2.2	31.64	0	0.00	32.00	2.2	6,087	0.04%
2022/05/05	3	32.20	2	32.23	32.15	1	6,081	0.02%
2022/05/03	2.1	31.50	0	0.00	31.55	2.1	6,102	0.03%
2022/04/28	0.1	31.40	1	31.55	31.40	-1	6,178	-0.02%
2022/04/27	23	31.12	0	0.00	31.15	23	6,177	0.37%
2022/04/26	40.3	31.73	0	0.00	31.70	40.3	6,147	0.66%
2022/04/25	237	31.88	7	31.85	31.80	230	6,167	3.73%	大買/鉅額交易
2022/04/22	12	32.41	1	32.55	32.70	11	6,123	0.18%
2022/04/21	19	32.61	2	32.75	32.60	17	6,147	0.28%
2022/04/20	3	32.75	0.4	32.85	32.70	2.6	6,144	0.04%
2022/04/19	0	0.00	5	33.00	32.90	-5	6,113	-0.08%
2022/04/18	251.1	32.79	0	0.00	32.70	251.1	6,143	4.09%	大買/鉅額交易
2022/04/15	0.2	33.35	1	33.50	33.50	-0.9	6,137	-0.01%
2022/04/14	22	33.35	3	33.50	33.50	19	6,169	0.31%
2022/04/13	2	32.98	2	32.98	33.05	0	6,263	0.00%
2022/04/12	47	32.84	0	0.00	32.90	47	6,273	0.75%
2022/04/11	16	33.55	1	34.30	33.40	15	6,235	0.24%
2022/04/08	2	34.15	14	34.37	34.15	-12	6,231	-0.19%
2022/04/07	21	33.40	0	0.00	33.05	21	6,096	0.34%
2022/04/06	0.2	33.90	14	34.10	34.20	-13.8	5,967	-0.23%
2022/03/31	334	33.33	11	33.25	33.25	323	5,785	5.58%	大買/鉅額交易
2022/03/30	1	33.00	11	32.91	32.85	-10	5,616	-0.18%
2022/03/29	151	32.40	4	32.48	32.40	147	5,503	2.67%	大買/鉅額交易
2022/03/28	1.1	31.96	26	32.34	32.35	-24.9	5,471	-0.45%
2022/03/25	25	32.26	70	32.33	32.25	-45	5,431	-0.83%
2022/03/24	2	32.15	1	32.30	32.30	1	5,442	0.02%
2022/03/23	50	32.31	28	32.35	32.25	22	5,486	0.40%
2022/03/22	8	32.10	4	32.33	32.35	4	5,504	0.07%
2022/03/21	41	32.32	15	32.33	32.30	26	5,516	0.47%
2022/03/18	5	32.18	24	32.07	31.95	-19	5,513	-0.34%
2022/03/17	22	31.93	46	32.04	31.90	-24	5,493	-0.44%
2022/03/16	53.1	31.73	39	31.85	31.70	14.1	5,468	0.26%
2022/03/15	32	31.83	34	31.85	31.70	-2	5,479	-0.04%
2022/03/14	8	31.96	8	32.12	32.20	0	5,519	0.00%
2022/03/11	6	31.93	1	31.90	31.90	5	5,597	0.09%
2022/03/10	8	31.95	18	32.10	31.95	-10	5,648	-0.18%
2022/03/09	18	31.15	13	31.23	31.35	5	5,530	0.09%
2022/03/08	710	31.05	1	30.85	30.95	709	5,570	12.73%	大買/鉅額交易
2022/03/07	1	31.41	0	0.00	31.50	1	5,408	0.02%
2022/03/04	0	0.00	5	32.20	32.05	-5	5,447	-0.09%
2022/03/03	15	31.70	5	31.76	31.90	10	5,460	0.18%
2022/03/01	0	0.00	7.2	31.44	31.50	-7.2	5,556	-0.13%
2022/02/25	40	30.72	0	0.00	30.70	40	5,560	0.72%
2022/02/24	167	31.00	0	0.00	30.90	167	5,619	2.97%	大買/鉅額交易
2022/02/22	5	31.64	34	31.79	31.50	-29	5,758	-0.50%
2022/02/21	0	0.00	7	31.80	32.10	-7	5,946	-0.12%
2022/02/18	0	0.00	30.2	31.42	31.50	-30.2	5,901	-0.51%
2022/02/17	0	0.00	5	31.05	30.90	-5	5,946	-0.08%
2022/02/16	1	30.80	0	0.00	30.95	1	6,506	0.02%
2022/02/14	0.3	30.55	0	0.00	30.45	0.3	6,652	0.00%
2022/02/10	2	30.83	2	30.93	30.90	0	6,851	0.00%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/08	0	0.00	1	30.30	30.40	-1	6,855	-0.01%
2022/02/07	0	30.10	0	0.00	30.35	0	6,871	0.00%
2022/01/26	106	29.79	0	0.00	29.65	106	6,913	1.53%	大買/鉅額交易
2022/01/25	55	29.90	2	30.00	29.90	53	6,995	0.76%
2022/01/24	105	30.05	0	0.00	30.15	105	7,134	1.47%	大買/鉅額交易
2022/01/21	1	30.75	0	0.00	30.55	1	7,102	0.01%
2022/01/14	9	30.43	17	30.40	30.50	-8	7,055	-0.11%
2022/01/13	4.2	30.68	0	0.00	30.65	4.2	7,178	0.06%
2022/01/12	1	30.85	0	0.00	30.75	1	7,258	0.01%
2022/01/11	18	30.85	0	0.00	30.95	18	7,381	0.24%
2022/01/10	2	30.70	0	0.00	31.00	2	7,484	0.03%
2022/01/07	31	30.59	10	30.40	30.50	21	7,483	0.28%
2022/01/06	7	30.89	10	30.97	30.85	-3	7,539	-0.04%
2022/01/05	20	30.61	0	0.00	30.70	20	7,486	0.27%
2022/01/04	9.2	30.53	0	0.00	30.55	9.2	7,673	0.12%
2022/01/03	4	30.95	4.2	30.72	30.75	-0.2	7,732	0.00%
2021/12/30	5	30.50	0	0.00	30.45	5	7,654	0.07%
2021/12/28	1	30.30	10	30.25	30.25	-9	7,661	-0.12%
2021/12/27	1	30.30	0	0.00	30.25	1	7,666	0.01%
2021/12/24	0	0.00	19	30.06	30.05	-19	7,684	-0.25%
2021/12/22	10	29.95	0	0.00	29.95	10	7,769	0.13%
2021/12/20	6	29.52	0	0.00	29.60	6	7,821	0.08%
2021/12/17	4	29.81	0	0.00	29.60	4	7,787	0.05%
2021/12/16	0	0.00	20	30.00	29.90	-20	7,720	-0.26%
2021/12/15	10	29.75	2	29.80	29.75	8	7,809	0.10%
2021/12/14	185	29.82	0	0.00	29.75	185	7,823	2.36%	大買/鉅額交易
2021/12/13	1	30.15	0	0.00	30.10	1	7,769	0.01%
2021/12/10	10	30.25	0	0.00	30.25	10	7,868	0.13%
2021/12/09	0.2	30.30	0	0.00	30.35	0.2	7,853	0.00%
2021/12/08	6	29.96	2	30.20	30.20	4	7,818	0.05%
2021/12/07	6	30.08	0	0.00	30.00	6	7,835	0.08%
2021/12/06	0	0.00	8	30.12	30.25	-8	7,739	-0.10%
2021/12/03	5	29.50	1	29.90	29.95	4	7,715	0.05%
2021/12/01	1	29.50	0	0.00	29.60	1	7,710	0.01%
2021/11/30	2.1	29.65	0	0.00	29.50	2.1	7,696	0.03%
2021/11/29	12	29.36	124.4	29.66	29.65	-112.4	7,594	-1.48%	大賣/鉅額交易
2021/11/26	240	29.75	5	29.90	29.65	235	7,539	3.12%	大買/鉅額交易
2021/11/24	6	30.00	0	0.00	30.10	6	7,514	0.08%
2021/11/23	338	30.10	0	0.00	29.90	338	7,562	4.47%	大買/鉅額交易
2021/11/22	17	30.21	0	0.00	30.15	17	7,486	0.23%
2021/11/19	133	30.20	1	30.10	30.10	132	7,413	1.78%	大買/鉅額交易
2021/11/18	46	30.81	27	30.73	30.50	19	7,288	0.26%
2021/11/17	1	31.75	3	31.75	31.70	-2	7,033	-0.03%
2021/11/16	12.1	31.18	1	31.05	31.15	11.1	6,964	0.16%
2021/11/15	56.1	31.44	42	31.08	31.20	14.1	6,874	0.21%
2021/11/12	3	33.45	20	33.32	33.55	-17	6,410	-0.27%
2021/11/11	6	33.12	6	33.38	33.25	0	6,493	0.00%
2021/11/10	4	32.80	27	32.99	33.05	-23	6,621	-0.35%
2021/11/09	1	32.25	0	0.00	32.25	1	6,867	0.01%
2021/11/08	2	32.48	12	32.50	32.25	-10	7,240	-0.14%
2021/11/05	9.3	31.90	1	32.00	32.10	8.3	7,237	0.11%
2021/11/04	0	0.00	0.1	32.00	32.10	-0.1	7,218	0.00%
2021/11/03	0	0.00	11	31.93	32.00	-11	7,202	-0.15%
2021/11/02	3	32.00	15	31.96	31.60	-12	7,169	-0.17%
2021/11/01	0	0.00	11	31.48	31.60	-11	7,064	-0.16%
2021/10/29	1	30.95	2	31.13	31.00	-1	6,989	-0.01%
2021/10/28	0	0.00	12	31.30	31.00	-12	6,978	-0.17%
2021/10/27	0	0.00	1	30.90	30.90	-1	6,956	-0.01%
2021/10/26	0	0.00	18	31.01	30.85	-18	6,981	-0.26%
2021/10/25	1	30.40	0	0.00	30.55	1	6,947	0.01%
2021/10/21	2	30.65	1	30.95	30.45	1	7,083	0.01%
2021/10/20	1	30.70	13.1	30.79	30.85	-12.1	6,955	-0.17%
2021/10/18	0	0.00	13	30.87	30.00	-13	6,848	-0.19%
2021/10/15	0	0.00	8	30.39	30.30	-8	6,962	-0.11%
2021/10/14	7	30.09	7	30.79	29.90	0	7,036	0.00%
2021/10/13	2	30.15	15	30.20	30.40	-13	7,032	-0.18%
2021/10/12	2	30.25	20.5	30.24	29.90	-18.5	7,006	-0.26%
2021/10/08	3	29.67	12	29.53	29.65	-9	6,844	-0.13%
2021/10/07	2	29.00	8	29.08	29.00	-6	6,811	-0.09%
2021/10/06	0.2	28.80	0	0.00	28.75	0.2	6,902	0.00%
2021/10/05	4.2	27.52	0	0.00	28.20	4.2	7,103	0.06%
2021/10/04	3	27.80	0	0.00	27.85	3	7,330	0.04%
2021/10/01	1.2	28.16	1	28.50	28.35	0.2	7,387	0.00%
2021/09/30	1	28.75	2	28.75	28.65	-1	7,487	-0.01%
2021/09/29	3	28.65	0	0.00	28.75	3	7,755	0.04%
2021/09/27	2	29.15	0	0.00	29.05	2	7,826	0.03%
2021/09/24	10	28.76	0	0.00	28.70	10	7,923	0.13%
2021/09/17	2	28.58	0	0.00	28.75	2	7,988	0.03%
2021/09/16	0.1	28.85	0	0.00	28.75	0.1	8,021	0.00%
2021/09/15	1	28.75	1	29.10	29.25	0	8,042	0.00%
2021/09/14	1	28.60	0	0.00	28.40	1	7,913	0.01%
2021/09/13	18	28.48	0	0.00	28.50	18	7,927	0.23%
2021/09/10	0	0.00	1	28.85	28.80	-1	7,954	-0.01%
2021/09/09	2.1	27.73	0	0.00	27.80	2.1	7,923	0.03%
2021/09/08	13	27.98	5	28.05	27.80	8	7,947	0.10%
2021/09/07	19	28.43	3	28.40	28.40	16	7,956	0.20%
2021/09/06	13.2	28.90	45	28.79	28.70	-31.8	7,949	-0.40%
2021/09/03	4	29.34	0	0.00	29.35	4	7,868	0.05%
2021/09/02	22.2	29.39	0	0.00	29.35	22.2	7,897	0.28%
2021/09/01	5.1	29.57	0	0.00	29.75	5.1	7,887	0.06%
2021/08/31	8	29.45	13	29.55	29.75	-5	7,891	-0.06%
2021/08/30	0	0.00	0	30.00	29.80	0	8,070	0.00%
2021/08/27	1	29.85	0	0.00	29.85	1	8,065	0.01%
2021/08/26	1	29.15	0	0.00	29.35	1	8,071	0.01%
2021/08/25	10	29.20	0	0.00	29.20	10	8,142	0.12%
2021/08/24	2	29.20	0	0.00	29.05	2	8,198	0.02%
2021/08/23	1	29.20	0	0.00	29.30	1	8,299	0.01%
2021/08/20	13	28.76	4.1	28.60	28.80	8.9	8,314	0.11%
2021/08/19	0	0.00	1	28.80	28.60	-1	8,321	-0.01%
2021/08/18	21.1	28.67	5	28.47	29.25	16.1	8,350	0.19%
2021/08/17	2.1	29.29	0	0.00	28.85	2.1	8,385	0.03%
2021/08/16	32	30.00	11	30.09	29.60	21	8,321	0.25%
2021/08/13	18	30.83	3	31.35	30.75	15	8,186	0.18%
2021/08/12	44	31.09	116	30.86	31.15	-72	7,875	-0.91%	大賣/
2021/08/11	6	29.30	8	29.30	29.40	-2	7,649	-0.03%
2021/08/10	0	0.00	1	30.10	29.80	-1	7,798	-0.01%
2021/08/05	5	30.10	1	30.10	30.15	4	8,602	0.05%
2021/08/04	5	29.85	0	0.00	30.30	5	9,085	0.06%
2021/08/03	3	29.77	0	0.00	29.70	3	9,318	0.03%
2021/08/02	0	0.00	1	29.85	29.90	-1	9,419	-0.01%
2021/07/30	15	29.53	0	0.00	29.50	15	9,546	0.16%
2021/07/29	1	29.45	0	0.00	29.75	1	9,713	0.01%
2021/07/28	15	28.91	0	0.00	29.30	15	9,813	0.15%
2021/07/27	2	29.70	0	0.00	29.75	2	10,083	0.02%
2021/07/26	0	0.00	1	29.80	29.75	-1	10,347	-0.01%
2021/07/23	5.2	29.31	0	0.00	29.30	5.2	10,519	0.05%
2021/07/22	1	29.20	1	29.40	29.25	0	10,649	0.00%
2021/07/21	35	30.58	11	30.64	30.35	24	10,715	0.22%
2021/07/20	6	31.08	0	0.00	31.00	6	10,631	0.06%
2021/07/19	6	31.47	0	0.00	31.50	6	10,664	0.06%
2021/07/16	5	31.95	0	0.00	31.95	5	11,097	0.05%
2021/07/15	0	0.00	51	31.85	32.10	-51	11,510	-0.44%
2021/07/14	5	31.95	21	31.90	31.90	-16	11,850	-0.14%
2021/07/13	5	32.18	0	0.00	32.15	5	12,121	0.04%
2021/07/12	19	32.34	10	32.45	32.05	9	12,257	0.07%
2021/07/09	42	32.23	16	32.45	32.45	26	12,282	0.21%
2021/07/08	3	31.75	101	31.52	31.65	-98	12,636	-0.78%	大賣/
2021/07/07	29.1	31.52	0	0.00	31.30	29.1	12,999	0.22%
2021/07/06	24	32.05	617	32.23	31.95	-593	13,254	-4.47%	大賣/鉅額交易
2021/07/05	0	0.00	4	31.03	31.15	-4	13,198	-0.03%
2021/07/02	6	30.56	0	0.00	30.60	6	13,335	0.04%
2021/07/01	8.1	30.76	2	30.55	30.55	6.1	13,533	0.05%
2021/06/29	0	0.00	3	30.65	30.60	-3	13,985	-0.02%
2021/06/28	2	30.63	1	30.50	30.60	1	14,395	0.01%
2021/06/25	2	30.63	2	30.50	30.50	0	14,954	0.00%
2021/06/22	3	29.92	0	0.00	29.90	3	16,617	0.02%
2021/06/21	1	29.75	0	0.00	29.75	1	16,771	0.01%
2021/06/18	5	30.50	0	30.42	30.10	5	17,023	0.03%
2021/06/17	1	29.90	5	30.25	30.10	-4	17,183	-0.02%
2021/06/16	5	29.86	13	29.81	29.55	-8	17,257	-0.05%
2021/06/11	5	30.15	0	0.00	30.05	5	17,378	0.03%
2021/06/10	0	29.95	0	0.00	30.10	0	17,515	0.00%
2021/06/07	355	29.87	0	0.00	29.95	355	17,826	1.99%	大買/鉅額交易
2021/06/04	0	0.00	1	31.00	31.00	-1	17,771	-0.01%
2021/06/03	10	30.70	0	0.00	31.00	10	17,894	0.06%
2021/06/02	4	30.64	0	0.00	30.50	4	18,106	0.02%
2021/06/01	50	31.00	0	0.00	31.05	50	18,227	0.27%
2021/05/28	131	30.18	1	30.30	30.15	130	18,468	0.70%	大買/鉅額交易
2021/05/27	62	29.85	0	0.00	29.75	62	19,507	0.32%
2021/05/26	0	0.00	2	30.20	30.15	-2	19,901	-0.01%
2021/05/24	1	29.00	0	0.00	29.25	1	20,225	0.00%
2021/05/21	2	29.03	5	29.02	28.90	-3	20,231	-0.01%
2021/05/20	205	29.06	15	29.10	28.55	190	20,304	0.94%	大買/鉅額交易
2021/05/19	3	28.50	1	28.65	29.10	2	20,264	0.01%
2021/05/18	17	28.16	1.2	28.49	29.00	15.8	20,194	0.08%
2021/05/17	36	26.86	721	26.56	26.40	-685	20,191	-3.39%	大賣/鉅額交易
2021/05/14	25	28.96	1,255	29.46	29.00	-1,230	20,192	-6.09%	大賣/鉅額交易
2021/05/13	4	28.91	479	30.11	29.45	-475	20,296	-2.34%	大賣/鉅額交易
2021/05/12	5	30.63	1,585	31.03	29.75	-1,580	20,617	-7.66%	大賣/鉅額交易
2021/05/11	3	31.73	434	32.02	31.60	-431	20,316	-2.12%	大賣/鉅額交易
2021/05/10	1.1	34.34	0	0.00	34.25	1.1	20,280	0.01%
2021/05/07	33	33.57	0	0.00	34.65	33	20,649	0.16%
2021/05/06	1	33.35	6	32.50	32.95	-5	20,804	-0.02%
2021/05/05	33	33.12	3	33.40	32.80	30	21,078	0.14%
2021/05/04	9	33.63	215	33.04	32.95	-206	21,597	-0.95%	大賣/鉅額交易
2021/05/03	37	35.50	33	34.97	34.45	4	21,508	0.02%
2021/04/29	26	36.89	54.1	36.63	36.40	-28.1	21,402	-0.13%
2021/04/28	32	36.03	0	36.05	36.10	32	21,304	0.15%
2021/04/27	14.1	35.95	7	35.98	35.85	7.1	21,562	0.03%
2021/04/26	136	36.15	1.6	36.29	36.20	134.4	21,556	0.62%	大買/鉅額交易
2021/04/23	53.3	36.11	81	36.11	35.95	-27.7	21,587	-0.13%
2021/04/22	42	36.51	35.3	36.10	35.95	6.7	21,581	0.03%
2021/04/21	50	37.80	39	37.93	38.05	11	21,139	0.05%
2021/04/20	131	36.38	72	36.34	36.85	59	20,848	0.28%	大買/
2021/04/19	72.3	35.63	32	35.45	35.55	40.3	20,669	0.19%
2021/04/16	36	33.93	12	34.25	34.40	24	20,450	0.12%
2021/04/15	3	33.57	3	33.72	33.55	0	20,507	0.00%
2021/04/14	87	33.10	14	33.78	33.25	73	20,490	0.36%
2021/04/13	25	34.97	24	35.52	34.85	1	20,289	0.00%
2021/04/12	8	35.63	227	35.31	35.55	-219	20,074	-1.09%	大賣/鉅額交易
2021/04/09	18	34.59	12	34.55	34.20	6	20,143	0.03%
2021/04/08	0	0.00	9	34.25	34.40	-9	20,148	-0.04%
2021/04/07	4	34.09	96	33.91	34.40	-92	20,061	-0.46%
2021/04/06	14	33.28	616	33.47	33.50	-602	20,166	-2.99%	大賣/鉅額交易
2021/04/01	26	33.46	122	34.09	33.45	-96	20,616	-0.47%	大賣/
2021/03/31	31	33.98	869	34.14	34.25	-838	20,691	-4.05%	大賣/鉅額交易
2021/03/30	22	33.15	553	33.34	33.70	-531	20,291	-2.62%	大賣/鉅額交易
2021/03/29	21	32.71	394.1	32.98	32.85	-373.1	19,854	-1.88%	大賣/鉅額交易
2021/03/26	13	30.83	6	30.92	30.75	7	19,058	0.04%
2021/03/25	3	30.75	10	30.99	31.10	-7	19,119	-0.04%
2021/03/24	89	30.07	9	30.01	30.25	80	20,082	0.40%
2021/03/23	20	30.68	16.1	30.61	30.80	3.9	20,283	0.02%
2021/03/22	2	30.08	10	30.32	30.60	-8	20,104	-0.04%
2021/03/19	195	29.51	5	29.58	29.65	190	20,035	0.95%	大買/鉅額交易
2021/03/18	8	29.50	3	29.63	29.70	5	20,072	0.02%
2021/03/17	6	29.03	2	29.10	29.15	4	20,141	0.02%
2021/03/16	85	29.10	1	29.15	29.25	84	20,266	0.41%
2021/03/15	163	29.66	2	29.58	29.30	161	20,348	0.79%	大買/鉅額交易
2021/03/12	597	29.69	134	29.79	29.60	463	20,569	2.25%	大買/大賣/鉅額交易
2021/03/11	614	29.68	0	0.00	29.70	614	21,248	2.89%	大買/鉅額交易
2021/03/10	925	29.29	2	29.30	29.65	923	22,156	4.17%	大買/鉅額交易
2021/03/09	0	0.00	16.1	28.98	29.10	-16.1	22,273	-0.07%
2021/03/08	1,295	28.97	0	0.00	28.70	1,295	22,364	5.79%	大買/鉅額交易
2021/03/05	517	29.39	63	29.50	29.45	454	22,239	2.04%	大買/鉅額交易
2021/03/04	189	30.17	1	29.85	29.85	188	22,448	0.84%	大買/鉅額交易
2021/03/03	356	29.57	140	29.22	30.20	216	22,374	0.97%	大買/大賣/鉅額交易
2021/03/02	425	30.10	70	31.67	29.60	355	22,208	1.60%	大買/鉅額交易
2021/02/26	862	29.87	95.3	30.48	30.55	766.7	21,313	3.60%	大買/鉅額交易
2021/02/25	427	29.94	20.4	29.98	30.20	406.6	21,061	1.93%	大買/鉅額交易
2021/02/24	503	29.44	12	29.70	29.25	491	20,892	2.35%	大買/鉅額交易
2021/02/23	260	29.02	2	29.20	29.25	258	20,855	1.24%	大買/鉅額交易
2021/02/22	4	29.14	35	28.96	29.30	-31	21,031	-0.15%
2021/02/19	24	28.43	2	28.40	28.45	22	21,000	0.10%
2021/02/18	28	28.34	6	28.41	28.35	22	21,202	0.10%
2021/02/17	7	28.18	0	0.00	28.20	7	21,471	0.03%
2021/02/05	82	28.78	2	28.45	28.35	80	21,551	0.37%
2021/02/04	5	29.28	7	29.50	29.35	-2	21,889	-0.01%
2021/02/03	40	29.77	20	29.74	29.70	20	21,666	0.09%
2021/02/02	2	28.43	40	28.50	28.45	-38	21,157	-0.18%
2021/02/01	43	28.10	5	28.33	28.25	38	20,955	0.18%
2021/01/29	24	29.25	1	30.00	28.65	23	20,698	0.11%
2021/01/28	6	29.08	102	29.30	29.20	-96	20,230	-0.47%	大賣/
2021/01/27	15.8	29.07	10	29.42	29.30	5.8	19,928	0.03%
2021/01/26	11	29.00	20.2	28.81	29.00	-9.2	19,458	-0.05%
2021/01/25	6	27.28	16.3	27.71	27.95	-10.3	18,812	-0.06%
2021/01/22	1	26.20	2	27.25	27.30	-1	18,572	-0.01%
2021/01/21	6	26.50	1	26.50	26.55	5	18,374	0.03%
2021/01/20	12	26.66	12	26.36	26.05	0	18,264	0.00%
2021/01/19	3	27.45	0	0.00	27.25	3	17,872	0.02%
2021/01/18	6	27.02	0.8	27.48	27.65	5.2	17,741	0.03%
2021/01/15	4	27.76	1	28.50	27.70	3	17,549	0.02%
2021/01/14	32	28.06	10	28.20	28.25	22	17,397	0.13%
2021/01/13	2	27.78	23	27.86	27.95	-21	17,307	-0.12%
2021/01/12	84	28.02	0	0.00	27.70	84	17,157	0.49%
2021/01/11	31	28.30	11	28.60	28.60	20	16,925	0.12%
2021/01/08	30	28.10	1	28.00	28.00	29	16,791	0.17%
2021/01/07	8	28.84	4	29.14	28.75	4	16,496	0.02%
2021/01/06	106	28.93	99	28.52	28.85	7	16,243	0.04%	大買/
2021/01/05	5	29.19	11	29.21	29.20	-6	15,862	-0.04%
2021/01/04	17	29.41	20.2	29.47	29.30	-3.2	15,667	-0.02%
2020/12/31	3	28.92	261	28.74	28.95	-258	15,254	-1.69%	大賣/鉅額交易
2020/12/30	1	28.40	164	28.47	28.50	-163	14,998	-1.09%	大賣/鉅額交易
2020/12/29	15	28.40	19	28.47	28.50	-4	14,895	-0.03%
2020/12/28	30	28.75	66	29.12	29.05	-36	14,549	-0.25%
2020/12/25	23	27.80	196	27.52	27.85	-173	13,866	-1.25%	大賣/鉅額交易
2020/12/24	4	26.66	0	0.00	26.55	4	13,378	0.03%
2020/12/23	44	26.60	10	26.30	26.50	34	13,382	0.25%
2020/12/22	158	26.86	0	0.00	26.35	158	13,307	1.19%	大買/鉅額交易
2020/12/21	80	26.68	8	27.40	26.90	72	13,149	0.55%
2020/12/18	43	28.45	421	28.41	27.25	-378	12,771	-2.96%	大賣/鉅額交易
2020/12/17	21	27.05	93	27.41	27.45	-72	11,400	-0.63%
2020/12/16	0	0.00	3	26.60	26.60	-3	11,046	-0.03%
2020/12/15	8	26.76	202	26.60	26.35	-194	10,945	-1.77%	大賣/鉅額交易
2020/12/14	17	26.59	7	26.44	26.45	10	10,820	0.09%
2020/12/11	263	25.93	5	26.05	26.00	258	10,828	2.38%	大買/鉅額交易
2020/12/10	569	26.26	11	26.26	26.05	558	10,675	5.23%	大買/鉅額交易
2020/12/09	284	26.36	11.7	26.49	26.65	272.3	10,476	2.60%	大買/鉅額交易
2020/12/08	3	25.88	2	25.80	26.05	1	10,338	0.01%
2020/12/07	26	26.46	106	26.50	25.95	-80	10,089	-0.79%	大賣/
2020/12/04	39	25.88	12	26.34	26.75	27	9,398	0.29%
2020/12/03	80	24.54	9	24.59	24.85	71	8,515	0.83%
2020/12/02	1	23.80	10	24.13	24.30	-9	8,753	-0.10%
2020/12/01	25	23.46	100	23.57	23.85	-75	9,240	-0.81%
2020/11/30	79	23.54	74	23.77	23.50	5	9,303	0.05%
2020/11/27	47	22.90	0	0.00	22.95	47	8,903	0.53%
2020/11/26	0	0.00	1	22.60	22.80	-1	8,808	-0.01%
2020/11/25	3	22.80	22	23.07	22.75	-19	8,779	-0.22%
2020/11/24	34	22.46	22	22.67	22.65	12	8,602	0.14%
2020/11/23	50	22.42	14	22.46	22.60	36	8,485	0.42%
2020/11/20	21	21.93	34	21.87	21.90	-13	8,305	-0.16%
2020/11/19	16	21.76	5	22.01	21.50	11	8,265	0.13%
2020/11/18	14	21.59	8	21.71	21.70	6	8,107	0.07%
2020/11/17	0	0.00	34	21.45	21.50	-34	8,033	-0.42%
2020/11/16	35	21.29	64	21.25	21.35	-29	7,940	-0.37%
2020/11/13	1	20.40	108	20.47	20.70	-107	7,761	-1.38%	大賣/鉅額交易
2020/11/12	71	20.47	39	20.59	20.50	32	7,722	0.41%
2020/11/11	0	0.00	5	19.69	19.80	-5	7,174	-0.07%
2020/11/10	4	19.43	3	19.45	19.35	1	7,118	0.01%
2020/11/09	1	19.15	0	0.00	19.25	1	7,011	0.01%
2020/11/05	1	19.10	0	0.00	19.15	1	7,029	0.01%
2020/11/04	0	0.00	18	19.18	19.15	-18	7,170	-0.25%
2020/11/02	1	18.75	1.2	18.87	18.90	-0.2	7,190	0.00%
2020/10/30	9	18.80	0	0.00	18.70	9	7,252	0.12%
2020/10/29	0	0.00	0.4	19.00	19.05	-0.4	7,266	-0.01%
2020/10/28	2	19.40	3.4	19.29	19.20	-1.4	7,306	-0.02%
2020/10/27	1	19.25	1	19.35	19.40	0	7,327	0.00%
2020/10/26	2	19.35	0	0.00	19.40	2	7,310	0.03%
2020/10/23	2	19.30	1	19.25	19.30	1	7,301	0.01%
2020/10/22	33	19.05	0	0.00	19.25	33	7,311	0.45%
2020/10/21	0	0.00	1	19.15	19.10	-1	7,377	-0.01%
2020/10/20	5	19.00	0	0.00	19.05	5	7,427	0.07%
2020/10/19	9	19.00	1	19.00	19.00	8	7,483	0.11%
2020/10/14	0	0.00	2	18.80	18.80	-2	7,667	-0.03%
2020/10/13	0	0.00	10	18.85	18.85	-10	7,650	-0.13%
2020/10/12	4	19.15	1	19.10	19.00	3	7,639	0.04%
2020/10/08	2	19.30	34	19.26	19.20	-32	7,606	-0.42%
2020/10/07	0	0.00	1	18.90	18.95	-1	7,539	-0.01%
2020/10/06	0	0.00	8	18.73	18.75	-8	7,555	-0.11%
2020/09/30	0	0.00	1	18.50	18.50	-1	7,606	-0.01%
2020/09/29	0	0.00	1	18.30	18.30	-1	7,637	-0.01%
2020/09/28	7	18.49	7	18.32	18.45	0	7,706	0.00%
2020/09/25	4	18.10	0	0.00	18.10	4	7,742	0.05%
2020/09/24	11	18.40	3	18.35	18.35	8	7,678	0.10%
2020/09/23	9	19.27	0	0.00	18.90	9	7,626	0.12%
2020/09/22	2	19.20	1	19.35	19.25	1	7,574	0.01%
2020/09/21	3	19.50	0	0.00	19.55	3	7,563	0.04%
2020/09/18	7	19.64	0	0.00	19.60	7	7,548	0.09%
2020/09/17	19	19.76	3	19.83	19.75	16	7,595	0.21%
2020/09/16	51	19.84	16	19.66	20.00	35	7,555	0.46%
2020/09/15	1	19.40	1	19.55	19.40	0	7,400	0.00%
2020/09/14	0	0.00	1	19.55	19.55	-1	7,369	-0.01%
2020/09/11	13	19.33	1	19.65	19.30	12	7,345	0.16%
2020/09/10	5	19.60	0	0.00	19.50	5	7,280	0.07%
2020/09/09	6	19.63	1	19.85	19.80	5	7,207	0.07%
2020/09/08	6	19.86	33	19.87	19.90	-27	7,137	-0.38%
2020/09/07	38	20.30	43	20.63	20.20	-5	6,994	-0.07%
2020/09/04	50	19.78	23	19.98	20.00	27	6,565	0.41%
2020/09/03	0	0.00	17	18.99	19.30	-17	5,979	-0.28%
2020/09/02	1	18.55	1	18.70	18.60	0	5,798	0.00%
2020/09/01	3	18.58	0	0.00	18.65	3	5,857	0.05%
2020/08/31	0	0.00	2	18.75	18.60	-2	5,893	-0.03%
2020/08/28	3	18.68	2	18.70	18.70	1	5,904	0.02%
2020/08/27	5	18.72	0	0.00	18.70	5	6,005	0.08%
2020/08/25	3	19.05	1	19.45	18.95	2	5,909	0.03%
2020/08/24	2	19.10	6	19.19	19.15	-4	5,801	-0.07%
2020/08/21	1	18.55	4	18.69	18.75	-3	5,710	-0.05%
2020/08/20	6	18.36	1	18.20	18.20	5	5,652	0.09%
2020/08/19	0	0.00	9	19.26	19.30	-9	5,462	-0.16%
2020/08/18	56	19.17	4	19.33	18.75	52	5,268	0.99%
2020/08/17	1	18.65	6	18.71	18.70	-5	5,065	-0.10%
2020/08/14	0	0.00	1	18.30	18.15	-1	4,977	-0.02%
2020/08/12	0	0.00	2	17.90	18.00	-2	5,027	-0.04%
2020/08/11	8	18.32	0	0.00	18.05	8	5,041	0.16%
2020/08/10	0	0.00	7	18.19	18.25	-7	5,027	-0.14%
2020/08/07	1	17.55	0	0.00	17.60	1	4,942	0.02%
2020/08/06	3	17.75	7	17.75	17.80	-4	4,965	-0.08%
2020/08/05	1	17.50	3	17.62	17.65	-2	4,973	-0.04%
2020/08/04	8	17.30	3	17.28	17.40	5	4,988	0.10%
2020/08/03	0	0.00	1	16.90	16.95	-1	5,173	-0.02%
2020/07/28	2	16.63	2	16.73	16.50	0	5,586	0.00%
2020/07/27	4	16.80	0.3	16.75	16.75	3.7	5,688	0.07%
2020/07/24	3	17.45	0	0.00	17.25	3	5,665	0.05%
2020/07/23	2	17.75	0	0.00	17.75	2	5,690	0.04%
2020/07/22	0	0.00	25	18.55	18.55	-25	5,680	-0.44%
2020/07/21	2	18.35	0	0.00	18.35	2	5,608	0.04%
2020/07/20	5	18.30	6	18.41	18.45	-1	5,598	-0.02%
2020/07/17	1.2	18.28	0	0.00	18.30	1.2	5,601	0.02%
2020/07/15	3	18.40	0	0.00	18.35	3	5,715	0.05%
2020/07/14	0	0.00	1	18.40	18.30	-1	5,791	-0.02%
2020/07/13	1	18.50	1	18.55	18.50	0	5,858	0.00%
2020/07/10	1	18.10	100	18.05	18.25	-99	5,942	-1.67%
2020/07/09	1	18.75	1	18.90	18.60	0	5,945	0.00%
2020/07/08	100	18.64	1	18.55	18.75	99	5,935	1.67%
2020/07/07	22	18.74	4.2	18.83	18.60	17.8	5,920	0.30%
2020/07/06	4	18.51	3	18.58	18.55	1	5,935	0.02%
2020/07/03	10	18.00	0	0.00	18.00	10	5,996	0.17%
2020/07/02	0	0.00	2	17.95	17.95	-2	6,069	-0.03%
2020/07/01	0	0.00	4	17.81	17.80	-4	6,100	-0.07%
2020/06/30	2	17.70	1	17.95	17.65	1	6,247	0.02%
2020/06/29	6	17.58	2	17.73	17.65	4	6,280	0.06%
2020/06/24	10	17.95	5	17.90	17.90	5	6,292	0.08%
2020/06/23	2	17.50	1	17.65	17.65	1	6,292	0.02%
2020/06/22	0	0.00	202	17.63	17.60	-202	6,337	-3.19%	大賣/鉅額交易
2020/06/19	0	0.00	6	17.50	17.40	-6	6,371	-0.09%
2020/06/18	1	17.45	0	0.00	17.35	1	6,368	0.02%
2020/06/17	203	17.55	0	0.00	17.45	203	6,375	3.18%	大買/鉅額交易
2020/06/12	4	16.86	2	17.20	17.35	2	6,710	0.03%
2020/06/11	4	17.73	1	17.80	17.40	3	6,715	0.04%
2020/06/10	4	18.28	4	18.33	18.05	0	6,679	0.00%
2020/06/09	1	17.55	2	17.75	17.70	-1	6,669	-0.01%
2020/06/08	0	0.00	6	17.73	17.75	-6	6,723	-0.09%
2020/06/05	0	0.00	6	17.37	17.35	-6	6,654	-0.09%
2020/06/04	1	17.15	1	17.40	17.30	0	6,701	0.00%
2020/06/03	1	17.25	29	17.16	17.20	-28	6,726	-0.42%
2020/06/02	11	16.85	4	16.85	16.85	7	6,604	0.11%
2020/06/01	8	16.70	0	0.00	16.70	8	6,593	0.12%
2020/05/29	0	0.00	1	16.70	16.60	-1	6,587	-0.02%
2020/05/28	0	0.00	5	16.79	16.65	-5	6,605	-0.08%
2020/05/27	4	16.60	0	0.00	16.55	4	6,642	0.06%
2020/05/26	0.5	16.65	0	0.00	16.60	0.5	6,729	0.01%
2020/05/25	1	16.35	2	16.58	16.65	-1	6,765	-0.01%
2020/05/22	4	16.60	0	0.00	16.50	4	6,793	0.06%
2020/05/21	0	0.00	7	16.90	16.85	-7	6,809	-0.10%
2020/05/20	7	16.77	14	16.71	16.80	-7	6,766	-0.10%
2020/05/19	0	0.00	4.4	16.40	16.45	-4.4	6,704	-0.07%
2020/05/18	4	16.10	0	0.00	16.10	4	6,684	0.06%
2020/05/15	1	16.25	31	16.24	16.25	-30	6,657	-0.45%
2020/05/14	11	16.33	20	16.45	16.20	-9	6,621	-0.14%
2020/05/13	4	16.48	0	0.00	16.70	4	6,553	0.06%
2020/05/12	2	16.60	0	0.00	16.70	2	6,518	0.03%
2020/05/11	6	16.68	2	16.78	16.65	4	6,488	0.06%
2020/05/08	13	16.65	1	16.75	16.60	12	6,413	0.19%
2020/05/07	1	17.05	1	17.20	17.05	0	6,207	0.00%
2020/05/06	5	16.83	1	16.90	16.80	4	6,148	0.07%
2020/05/05	0	0.00	7	17.13	17.15	-7	6,083	-0.12%
2020/05/04	1	16.70	1	16.65	16.65	0	5,930	0.00%
2020/04/30	1	16.95	55	17.01	16.95	-54	5,868	-0.92%
2020/04/29	0	0.00	4	16.65	16.65	-4	5,794	-0.07%
2020/04/28	0	0.00	17	16.49	16.50	-17	5,825	-0.29%
2020/04/27	0	0.00	13	16.24	16.30	-13	5,954	-0.22%
2020/04/23	13	15.98	2	15.90	16.05	11	5,906	0.19%
2020/04/22	3	15.43	1	15.70	15.65	2	5,840	0.03%
2020/04/21	25	15.91	0	0.00	15.70	25	5,827	0.43%
2020/04/20	4	16.30	2	16.28	16.30	2	5,794	0.03%
2020/04/17	10	16.60	0	0.00	16.35	10	5,771	0.17%
2020/04/16	18	16.48	1	16.60	16.50	17	5,703	0.30%
2020/04/15	22	16.65	25	16.85	16.75	-3	5,658	-0.05%
2020/04/14	6	16.41	4	16.35	16.50	2	5,599	0.04%
2020/04/13	3	16.05	20	16.10	16.10	-17	5,595	-0.30%
2020/04/10	0	16.30	2	16.20	16.20	-2	5,589	-0.04%
2020/04/09	11	16.08	0	0.00	16.10	11	5,586	0.20%
2020/04/08	22	15.83	36	15.97	16.10	-14	5,506	-0.25%
2020/04/07	22	15.52	2	15.55	15.45	20	5,353	0.37%
2020/04/06	11	15.35	0	0.00	15.40	11	5,288	0.21%
2020/04/01	20	15.60	25	15.48	15.45	-5	5,270	-0.09%
2020/03/31	3	15.10	1	15.35	14.80	2	5,177	0.04%
2020/03/30	7	14.89	6	15.14	15.10	1	5,263	0.02%
2020/03/27	0	0.00	1	15.15	15.10	-1	5,654	-0.02%
2020/03/26	0	0.00	0.1	14.90	14.85	-0.1	5,954	0.00%
2020/03/25	4	15.03	2	14.95	14.90	2	6,268	0.03%
2020/03/24	0	0.00	1	14.40	14.35	-1	6,298	-0.02%
2020/03/23	0	13.95	0	0.00	13.85	0	6,358	0.00%
2020/03/20	1	14.05	5	14.36	14.25	-4	6,392	-0.06%
2020/03/19	11	13.58	0	0.00	13.50	11	6,331	0.17%
2020/03/18	7	15.25	3	15.53	14.95	4	6,188	0.06%
2020/03/17	4	15.31	1	15.45	15.30	3	6,267	0.05%
2020/03/16	1	15.90	7	16.26	15.85	-6	6,256	-0.10%
2020/03/13	7	15.71	5	15.81	16.00	2	6,253	0.03%
2020/03/12	5	17.47	50	17.20	17.10	-45	6,174	-0.73%
2020/03/11	1	17.95	22	18.33	18.05	-21	6,082	-0.35%
2020/03/10	2	17.93	44	18.06	18.15	-42	6,105	-0.69%
2020/03/09	5	18.23	0	0.00	18.15	5	6,020	0.08%
2020/03/06	4	18.83	0	0.00	18.80	4	5,927	0.07%
2020/03/04	0	0.00	17	18.88	18.90	-17	6,001	-0.28%
2020/03/03	1	19.00	2	18.88	18.85	-1	6,021	-0.02%
2020/03/02	4	18.30	0	0.00	18.40	4	6,040	0.07%
2020/02/27	16	18.84	0	0.00	18.75	16	6,019	0.27%
2020/02/25	2	19.30	1	19.35	19.35	1	5,904	0.02%
2020/02/24	11	19.59	1	19.55	19.55	10	5,909	0.17%
2020/02/21	4	19.85	0	0.00	19.85	4	5,867	0.07%
2020/02/20	5	19.92	2	20.00	19.90	3	5,884	0.05%
2020/02/19	1	19.85	0	0.00	19.85	1	5,881	0.02%
2020/02/18	2	19.93	0	0.00	19.85	2	5,903	0.03%
2020/02/14	21	20.05	21	20.19	20.05	0	5,973	0.00%
2020/02/13	1	20.10	21	20.20	20.10	-20	6,042	-0.33%
2020/02/12	4	20.00	2	20.05	20.10	2	6,196	0.03%
2020/02/11	4	19.99	1	20.05	19.95	3	6,277	0.05%
2020/02/10	2	19.78	2	19.98	20.00	0	6,305	0.00%
2020/02/06	0	0.00	5	20.20	20.20	-5	6,417	-0.08%
2020/02/05	2	19.95	1	20.05	20.05	1	6,458	0.02%
2020/02/04	0	0.00	6	19.89	20.05	-6	6,526	-0.09%
2020/02/03	4	19.56	2	19.75	19.80	2	6,589	0.03%
2020/01/31	3	19.90	2	20.15	20.20	1	6,832	0.01%
2020/01/30	109	20.26	15	19.80	19.75	94	6,841	1.37%	大買/
2020/01/20	2	21.40	10	21.50	21.55	-8	6,660	-0.12%
2020/01/17	5	21.30	17	21.46	21.50	-12	6,722	-0.18%
2020/01/16	1	21.30	0	0.00	21.30	1	6,768	0.01%
2020/01/15	1	21.25	2	21.45	21.25	-1	6,894	-0.01%
2020/01/14	0	0.00	5	21.40	21.45	-5	7,103	-0.07%
2020/01/13	6	21.15	0	0.00	21.15	6	7,151	0.08%
2020/01/10	0	0.00	1	21.15	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	4	20.95	20.90	-4	7,312	-0.05%
2020/01/08	2	20.68	0.6	20.70	20.60	1.4	7,389	0.02%
2020/01/07	2	20.78	1	20.85	20.85	1	7,445	0.01%
2020/01/06	2	20.98	0	0.00	20.90	2	7,478	0.03%
2020/01/03	1	21.15	0.1	21.15	21.15	0.9	7,519	0.01%
2020/01/02	2	21.33	2	21.33	21.30	0	7,574	0.00%
2019/12/31	2	21.13	6	21.30	21.30	-4	7,672	-0.05%
2019/12/30	3	21.25	1	21.40	21.20	2	7,839	0.03%
2019/12/27	5	21.36	0	0.00	21.35	5	7,843	0.06%
2019/12/26	11	21.40	0	0.00	21.40	11	7,958	0.14%
2019/12/25	10	21.65	10	21.63	21.65	0	8,196	0.00%
2019/12/24	6	21.24	65	21.35	21.45	-59	8,159	-0.72%
2019/12/23	93	21.00	33	21.20	20.85	60	8,026	0.75%
2019/12/20	8	20.78	7	21.23	20.80	1	7,671	0.01%
2019/12/19	6	20.83	0	0.00	20.80	6	7,354	0.08%
2019/12/18	10	21.01	0	0.00	21.00	10	7,373	0.14%
2019/12/17	12	21.10	0.1	21.05	21.10	11.9	7,370	0.16%
2019/12/16	2	21.20	1	21.35	21.15	1	7,328	0.01%
2019/12/13	0	0.00	12	21.23	21.10	-12	7,297	-0.16%
2019/12/12	22	21.06	16	21.32	21.10	6	7,341	0.08%
2019/12/11	9	21.20	0	0.00	21.20	9	7,241	0.12%
2019/12/10	3	21.40	0	0.00	21.40	3	7,221	0.04%
2019/12/09	20	21.56	0	0.00	21.35	20	7,202	0.28%
2019/12/06	12	21.75	12	21.95	21.70	0	7,219	0.00%
2019/12/05	3	21.73	0	0.00	21.75	3	7,309	0.04%
2019/12/04	2	21.83	10	21.85	21.85	-8	7,393	-0.11%
2019/12/03	0	0.00	11	21.80	21.90	-11	7,781	-0.14%
2019/12/02	18	21.69	1	21.85	21.65	17	8,280	0.21%
2019/11/29	1	22.05	0	0.00	22.10	1	8,292	0.01%
2019/11/28	1	22.30	4	22.38	22.30	-3	8,469	-0.04%
2019/11/27	1	22.30	6	22.35	22.30	-5	8,679	-0.06%
2019/11/26	23	22.00	20	22.35	22.00	3	8,680	0.03%
2019/11/25	21	22.15	1	22.35	22.15	20	8,632	0.23%
2019/11/22	0	0.00	1	22.20	22.25	-1	8,612	-0.01%
2019/11/21	23	22.20	10	22.40	22.15	13	8,599	0.15%
2019/11/20	1	22.25	11	22.31	22.40	-10	8,563	-0.12%
2019/11/19	4	22.30	4	22.50	22.35	0	8,592	0.00%
2019/11/18	1	22.20	1	22.55	22.50	0	8,578	0.00%
2019/11/15	6	22.29	1	22.55	22.25	5	8,560	0.06%
2019/11/14	13	22.56	0	0.00	22.50	13	8,548	0.15%
2019/11/13	1	22.65	1	22.85	22.80	0	8,528	0.00%
2019/11/12	0	0.00	10	22.68	22.80	-10	8,517	-0.12%
2019/11/11	17	22.39	32	22.20	22.10	-15	8,476	-0.18%
2019/11/08	31	22.72	1	22.90	22.65	30	8,352	0.36%
2019/11/06	1	23.10	16	23.12	23.00	-15	8,306	-0.18%
2019/11/05	4	22.96	2	22.95	22.85	2	8,183	0.02%
2019/11/04	0	0.00	3.8	23.02	23.05	-3.8	8,160	-0.05%
2019/11/01	11	22.99	12	23.02	22.90	-1	8,104	-0.01%
2019/10/31	0	0.00	1	22.95	22.85	-1	8,034	-0.01%
2019/10/30	3	23.00	32	22.95	22.80	-29	7,919	-0.37%
2019/10/29	18	22.62	1	22.75	22.40	17	7,622	0.22%
2019/10/28	0	0.00	1	22.55	22.50	-1	7,559	-0.01%
2019/10/25	25	22.46	10	22.50	22.40	15	7,571	0.20%
2019/10/24	11	22.78	0	0.00	22.65	11	7,488	0.15%
2019/10/23	1	22.70	73	22.83	22.75	-72	7,436	-0.97%
2019/10/22	5	22.57	6	22.68	22.60	-1	7,373	-0.01%
2019/10/21	0	0.00	13	22.28	22.35	-13	7,249	-0.18%
2019/10/18	1	21.80	5	21.96	22.05	-4	7,227	-0.06%
2019/10/16	20	21.68	3.2	21.76	21.75	16.8	7,084	0.24%
2019/10/15	18	21.85	1	21.80	21.75	17	7,075	0.24%
2019/10/09	2	21.95	3	22.00	22.05	-1	7,029	-0.01%
2019/10/08	2	22.10	0	0.00	21.90	2	7,016	0.03%
2019/10/07	1	22.10	5	22.41	22.15	-4	6,970	-0.06%
2019/10/04	3	22.05	14	22.16	22.10	-11	6,860	-0.16%
2019/10/03	21	21.68	3	21.78	21.75	18	6,664	0.27%
2019/10/02	1	21.90	4.1	22.01	21.90	-3.1	6,633	-0.05%
2019/10/01	16	21.52	52	21.87	21.85	-36	6,492	-0.55%
2019/09/27	35	21.20	0	0.00	21.15	35	6,226	0.56%
2019/09/26	9	21.53	31	21.76	21.50	-22	6,116	-0.36%
2019/09/25	2	21.15	8	21.28	21.30	-6	5,841	-0.10%
2019/09/24	12	21.19	5	21.39	21.25	7	5,835	0.12%
2019/09/23	0	0.00	22	21.40	21.40	-22	5,758	-0.38%
2019/09/20	0	0.00	1	21.10	21.10	-1	5,663	-0.02%
2019/09/19	2	20.95	0	0.00	21.00	2	5,575	0.04%
2019/09/17	5	20.97	3	21.10	21.15	2	5,555	0.04%
2019/09/16	5	21.06	1	21.20	21.05	4	5,469	0.07%
2019/09/12	10	21.15	1	21.35	21.15	9	5,411	0.17%
2019/09/11	0	0.00	2	21.23	21.30	-2	5,403	-0.04%
2019/09/10	10	21.18	0	0.00	21.15	10	5,377	0.19%
2019/09/09	25	21.49	24	21.62	21.40	1	5,311	0.02%
2019/09/06	4	21.20	4	21.38	21.35	0	5,345	0.00%
2019/09/05	9	21.33	34	21.52	21.20	-25	5,352	-0.47%
2019/09/04	30	20.94	64	21.06	21.50	-34	4,988	-0.68%
2019/09/03	13	20.35	9	20.50	20.35	4	4,596	0.09%
2019/09/02	1.1	20.40	30	20.43	20.55	-28.9	4,536	-0.64%
2019/08/30	3	19.92	58	19.93	20.05	-55	4,428	-1.24%
2019/08/29	11	18.95	28	19.34	19.40	-17	4,205	-0.40%
2019/08/28	11	19.03	2	19.15	19.10	9	4,169	0.22%
2019/08/27	18	19.13	0	0.00	19.10	18	4,168	0.43%
2019/08/26	2	19.20	12	19.24	19.20	-10	4,195	-0.24%
2019/08/23	16	19.35	1	19.50	19.50	15	4,190	0.36%
2019/08/22	29	19.55	8	19.53	19.40	21	4,230	0.50%
2019/08/21	3	19.32	0	0.00	19.45	3	4,265	0.07%
2019/08/20	1	19.40	1	19.45	19.35	0	4,259	0.00%
2019/08/19	0	0.00	12	19.39	19.40	-12	4,257	-0.28%
2019/08/16	1	19.05	6	19.23	19.15	-5	4,242	-0.12%
2019/08/15	8	19.01	0	0.00	19.00	8	4,202	0.19%
2019/08/14	4	19.25	0	0.00	19.15	4	4,182	0.10%
2019/08/13	6	19.23	21	19.28	19.30	-15	4,150	-0.36%
2019/08/12	1	19.15	5	19.20	19.10	-4	4,137	-0.10%
2019/08/08	2	18.80	0	0.00	18.85	2	4,097	0.05%
2019/08/07	3	18.73	0	0.00	18.75	3	4,110	0.07%
2019/08/06	2	18.73	6	18.76	18.85	-4	4,152	-0.10%
2019/08/05	1	18.95	0	0.00	18.95	1	4,162	0.02%
2019/08/01	6	19.25	0	0.00	19.25	6	4,229	0.14%
2019/07/30	4	19.35	0	0.00	19.30	4	4,260	0.09%
2019/07/29	2	19.38	0	0.00	19.40	2	4,272	0.05%
2019/07/26	4	19.50	0	0.00	19.50	4	4,216	0.09%
2019/07/25	0	0.00	8	19.63	19.60	-8	4,206	-0.19%
2019/07/24	8	19.51	5	19.55	19.50	3	4,188	0.07%
2019/07/23	43	20.22	6	20.26	20.25	37	4,147	0.89%
2019/07/22	59.6	20.26	0	0.00	20.20	59.6	4,071	1.46%
2019/07/19	8	20.35	0	0.00	20.35	8	3,992	0.20%
2019/07/18	12	20.37	0.1	20.25	20.35	11.9	3,976	0.30%
2019/07/17	4	20.60	3	20.75	20.60	1	3,934	0.03%
2019/07/16	4	20.60	11	20.61	20.65	-7	3,862	-0.18%
2019/07/15	9	20.25	0	0.00	20.25	9	3,748	0.24%
2019/07/08	0	0.00	1	20.25	20.25	-1	3,738	-0.03%
2019/07/05	3	20.25	1	20.30	20.30	2	3,749	0.05%
2019/07/04	1	20.30	19	20.32	20.30	-18	3,753	-0.48%
2019/07/03	4	19.96	0.4	19.90	19.90	3.6	3,740	0.10%
2019/07/02	1	20.00	1	20.00	20.00	0	3,783	0.00%
2019/07/01	12	20.05	1	20.25	20.05	11	3,794	0.29%
2019/06/28	2	20.10	1	20.10	20.10	1	3,783	0.03%
2019/06/27	0	0.00	2	20.20	20.25	-2	3,838	-0.05%
2019/06/24	3	20.20	1	20.25	20.30	2	3,891	0.05%
2019/06/20	0	0.00	3	20.30	20.35	-3	3,907	-0.08%
2019/06/19	2	20.23	4	20.38	20.20	-2	4,102	-0.05%
2019/06/18	1	20.15	0	0.00	20.20	1	4,086	0.02%
2019/06/17	8	20.20	20	20.55	20.10	-12	4,090	-0.29%
2019/06/14	0	0.00	4	20.56	20.35	-4	4,075	-0.10%
2019/06/13	0	0.00	2	20.23	20.20	-2	4,016	-0.05%
2019/06/12	0	0.00	1	20.00	19.95	-1	3,970	-0.03%
2019/06/11	21	19.94	23	20.01	19.85	-2	3,966	-0.05%
2019/06/10	9	19.59	7	19.63	19.65	2	3,847	0.05%
2019/06/06	0	0.00	3	19.52	19.50	-3	3,832	-0.08%
2019/06/05	2	19.10	3	19.28	19.20	-1	3,748	-0.03%
2019/06/04	1	19.10	2	19.28	19.10	-1	3,743	-0.03%
2019/06/03	2	19.08	0	0.00	19.05	2	3,765	0.05%
2019/05/30	2	19.25	1	19.30	19.25	1	3,777	0.03%
2019/05/29	1	19.15	1	19.25	19.25	0	3,795	0.00%
2019/05/27	0	0.00	2	18.75	18.75	-2	3,743	-0.05%
2019/05/23	3	18.85	1	18.85	18.85	2	3,776	0.05%
2019/05/22	0	0.00	1	18.95	18.90	-1	3,790	-0.03%
2019/05/21	1	18.80	0	0.00	18.80	1	3,843	0.03%
2019/05/16	1	18.50	1.2	18.68	18.60	-0.2	3,889	-0.01%
2019/05/15	1	18.65	4	18.78	18.60	-3	3,886	-0.08%
2019/05/13	3	18.95	0	0.00	18.90	3	3,849	0.08%
2019/05/10	2	19.03	1	19.25	19.25	1	3,860	0.03%
2019/05/09	4	19.30	10	19.41	19.25	-6	3,880	-0.15%
2019/05/08	5	19.02	1	19.05	19.00	4	3,790	0.11%
2019/05/07	2	19.18	0	0.00	19.20	2	3,755	0.05%
2019/05/06	4	19.29	40	19.45	19.05	-36	3,768	-0.96%
2019/05/03	2	19.55	0	0.00	19.55	2	3,734	0.05%
2019/05/02	0	0.00	1	19.70	19.65	-1	3,742	-0.03%
2019/04/29	1	19.55	0	0.00	19.50	1	3,766	0.03%
2019/04/26	21	19.65	2	19.70	19.55	19	3,753	0.51%
2019/04/25	4	19.69	6.6	19.65	19.65	-2.6	3,719	-0.07%
2019/04/22	0	0.00	1	19.75	19.70	-1	3,797	-0.03%
2019/04/19	1	19.65	1	19.65	19.65	0	3,765	0.00%
2019/04/18	24	19.66	0	0.00	19.60	24	3,792	0.63%
2019/04/17	0	0.00	30	19.88	19.85	-30	3,787	-0.79%
2019/04/16	2	19.60	0	0.00	19.70	2	3,777	0.05%
2019/04/12	5	19.62	0	0.00	19.65	5	3,938	0.13%
2019/04/11	26	19.79	1	19.75	19.70	25	3,934	0.64%
2019/04/10	5	19.85	0	0.00	19.85	5	3,903	0.13%
2019/04/09	8	19.90	8	20.05	19.90	0	3,886	0.00%
2019/04/08	1	19.90	16	19.94	19.90	-15	3,890	-0.39%
2019/04/03	0	0.00	1	19.75	19.70	-1	3,897	-0.03%
2019/04/02	1	19.65	1	19.70	19.60	0	3,911	0.00%
2019/04/01	14	19.60	0	0.00	19.60	14	3,929	0.36%
2019/03/29	0	0.00	3	19.72	19.75	-3	3,858	-0.08%
2019/03/28	9	19.63	0	0.00	19.55	9	3,862	0.23%
2019/03/27	0	0.00	2	19.90	19.85	-2	3,834	-0.05%
2019/03/26	21	19.75	1	19.95	19.75	20	3,821	0.52%
2019/03/25	4	19.85	0	0.00	19.80	4	3,809	0.11%
2019/03/22	10	19.96	21	20.06	20.00	-11	3,785	-0.29%
2019/03/21	0	0.00	7	20.74	20.60	-7	3,597	-0.19%
2019/03/20	6	20.64	6	20.68	20.65	0	3,614	0.00%
2019/03/19	2	20.50	6	20.68	20.50	-4	3,628	-0.11%
2019/03/18	8	20.69	19	20.77	20.70	-11	3,707	-0.30%
2019/03/15	0	0.00	10	20.31	20.40	-10	3,691	-0.27%
2019/03/14	1	19.95	15	20.08	19.95	-14	3,587	-0.39%
2019/03/13	0	0.00	5	19.95	19.95	-5	3,588	-0.14%
2019/03/12	1	19.90	5	19.98	19.95	-4	3,593	-0.11%
2019/03/11	1	19.90	2	20.05	19.90	-1	3,625	-0.03%
2019/03/08	3	19.85	20	19.95	19.90	-17	3,653	-0.47%
2019/03/07	3	19.88	20	20.05	19.85	-17	3,679	-0.46%
2019/03/06	0	0.00	10	20.07	20.15	-10	3,658	-0.27%
2019/03/05	2	19.88	8	19.90	19.90	-6	3,631	-0.17%
2019/03/04	43	19.80	0	0.00	19.85	43	3,617	1.19%
2019/02/27	2	19.90	1	20.10	19.90	1	3,579	0.03%
2019/02/26	0	0.00	36	19.96	20.00	-36	3,544	-1.02%
2019/02/25	3	19.85	3	19.93	19.90	0	3,499	0.00%
2019/02/22	1	19.80	3	19.80	19.75	-2	3,472	-0.06%
2019/02/21	2	19.83	0	0.00	19.85	2	3,450	0.06%
2019/02/20	0	0.00	12	19.89	19.90	-12	3,426	-0.35%
2019/02/19	11	19.71	0	0.00	19.65	11	3,388	0.32%
2019/02/18	15	19.76	0	0.00	19.80	15	3,380	0.44%
2019/02/15	3	19.70	17	19.84	19.70	-14	3,372	-0.42%
2019/02/14	9	19.53	1.2	19.45	19.45	7.8	3,306	0.24%
2019/02/13	0	0.00	20	19.53	19.60	-20	3,295	-0.61%
2019/02/12	9	19.36	0	0.00	19.40	9	3,293	0.27%
2019/02/11	16	19.35	0	0.00	19.40	16	3,373	0.47%
2019/01/30	27	19.63	0	0.00	19.55	27	3,329	0.81%
2019/01/29	1	19.90	0	0.00	19.85	1	3,257	0.03%
2019/01/28	0	19.85	4	19.88	19.95	-4	3,259	-0.12%
2019/01/25	4	19.84	3	19.90	19.85	1	3,266	0.03%
2019/01/24	3	19.85	3	20.05	19.85	0	3,259	0.00%
2019/01/23	2	19.85	1	20.00	20.00	1	3,256	0.03%
2019/01/22	1	19.95	0	0.00	19.90	1	3,246	0.03%
2019/01/21	0	0.00	2	20.08	20.10	-2	3,259	-0.06%
2019/01/18	5	19.85	5	19.90	19.85	0	3,245	0.00%
2019/01/17	6	19.95	0	0.00	19.90	6	3,282	0.18%
2019/01/16	1	20.05	9	20.07	20.00	-8	3,322	-0.24%
2019/01/15	6	19.78	2	19.95	19.75	4	3,374	0.12%
2019/01/14	4	19.79	0	0.00	19.75	4	3,363	0.12%
2019/01/11	0	0.00	2	19.95	19.95	-2	3,365	-0.06%
2019/01/10	11	19.85	3	20.00	20.00	8	3,398	0.24%
2019/01/09	3	20.08	1	20.10	20.00	2	3,411	0.06%
2019/01/07	2	20.23	7	20.40	20.15	-5	3,431	-0.15%
2019/01/04	0	0.00	11	20.11	20.25	-11	3,409	-0.32%
2019/01/03	0	0.00	2	19.93	19.85	-2	3,455	-0.06%
2019/01/02	0	0.00	2	19.85	19.70	-2	3,450	-0.06%
2018/12/28	1	19.70	0.2	19.70	19.70	0.8	3,474	0.02%
2018/12/27	1	19.75	2	20.00	19.75	-1	3,536	-0.03%
2018/12/26	0	0.00	2	19.98	19.85	-2	3,513	-0.06%
2018/12/25	0	19.85	5	19.75	19.95	-5	3,456	-0.14%
2018/12/24	0	0.00	12	19.60	19.85	-12	3,429	-0.35%
2018/12/22	10	19.34	13	19.34	19.30	-3	3,417	-0.09%
2018/12/21	11	19.13	3	19.43	19.25	8	3,441	0.23%
2018/12/20	4	19.24	5	19.30	19.20	-1	3,386	-0.03%
2018/12/19	0	0.00	1	19.65	19.50	-1	3,368	-0.03%
2018/12/18	2	19.43	8	19.48	19.55	-6	3,371	-0.18%
2018/12/17	8	19.52	0	0.00	19.40	8	3,375	0.24%
2018/12/14	2	19.48	6	19.49	19.50	-4	3,368	-0.12%
2018/12/13	6	19.53	0	0.00	19.60	6	3,363	0.18%
2018/12/12	2	19.58	3	19.75	19.55	-1	3,338	-0.03%
2018/12/11	6	19.64	19	19.86	19.55	-13	3,311	-0.39%
2018/12/10	1	19.05	5	19.28	19.40	-4	3,215	-0.12%
2018/12/07	1	18.65	5	18.74	18.70	-4	3,158	-0.13%
2018/12/06	8	18.74	0	0.00	18.55	8	3,198	0.25%
2018/12/05	5	19.19	0	0.00	19.05	5	3,205	0.16%
2018/12/04	2	19.35	6	19.45	19.50	-4	3,314	-0.12%
2018/12/03	0	0.00	10	19.25	19.30	-10	3,348	-0.30%
2018/11/30	1	18.90	0	0.00	19.00	1	3,335	0.03%
2018/11/28	0	0.00	17	18.78	18.85	-17	3,292	-0.52%
2018/11/27	14	18.51	2	18.45	18.55	12	3,285	0.37%
2018/11/26	0	0.00	2	18.45	18.40	-2	3,287	-0.06%
2018/11/23	3	18.35	0	0.00	18.20	3	3,352	0.09%
2018/11/22	1	18.45	2	18.50	18.45	-1	3,389	-0.03%
2018/11/21	3	18.43	1	18.50	18.40	2	3,426	0.06%
2018/11/20	2	18.55	0	0.00	18.45	2	3,428	0.06%
2018/11/19	0	0.00	3	18.65	18.70	-3	3,442	-0.09%
2018/11/16	1	18.60	1	18.60	18.50	0	3,452	0.00%
2018/11/15	0	0.00	1	18.30	18.40	-1	3,472	-0.03%
2018/11/14	0	0.00	1	18.45	18.35	-1	3,510	-0.03%
2018/11/13	3	18.05	1	18.30	18.35	2	3,534	0.06%
2018/11/12	1	18.45	1	18.60	18.50	0	3,554	0.00%
2018/11/09	5	18.52	1	18.60	18.50	4	3,606	0.11%
2018/11/08	2	18.70	30	18.69	18.75	-28	3,670	-0.76%
2018/11/06	0	0.00	3	18.02	18.05	-3	3,786	-0.08%
2018/11/05	1	17.85	0	0.00	17.85	1	3,922	0.03%
2018/11/02	0	0.00	23	18.12	18.10	-23	3,995	-0.58%
2018/10/31	0	0.00	7	17.46	17.55	-7	4,108	-0.17%
2018/10/29	1	17.15	4	17.15	17.15	-3	4,210	-0.07%
2018/10/25	4	17.34	0	0.00	17.35	4	5,222	0.08%
2018/10/24	8	17.79	1	17.85	17.75	7	5,384	0.13%
2018/10/23	18	18.27	5	18.30	18.10	13	5,466	0.24%
2018/10/19	2	17.95	0	0.00	17.90	2	5,521	0.04%
2018/10/18	0	0.00	3	18.30	18.30	-3	5,625	-0.05%
2018/10/17	0	0.00	3	18.05	18.10	-3	5,805	-0.05%
2018/10/16	0	0.00	1	17.65	17.70	-1	5,789	-0.02%
2018/10/15	4	17.46	0	0.00	17.40	4	5,856	0.07%
2018/10/12	0	18.00	2	17.80	17.85	-2	5,879	-0.03%
2018/10/11	6	17.88	1	17.85	17.45	5	5,883	0.08%
2018/10/09	1	19.20	0.2	19.25	19.20	0.8	5,805	0.01%
2018/10/08	1	19.20	2	19.35	19.20	-1	5,850	-0.02%
2018/10/05	20	19.23	0	0.00	19.15	20	5,919	0.34%
2018/10/03	1	19.60	0	0.00	19.60	1	6,025	0.02%
2018/10/01	2	19.88	0	0.00	19.85	2	6,181	0.03%
2018/09/28	0	0.00	1	19.95	19.95	-1	6,213	-0.02%
2018/09/27	1	19.85	0	0.00	19.95	1	6,225	0.02%
2018/09/14	0	0.00	4	19.99	20.05	-4	6,641	-0.06%
2018/09/13	0	0.00	4.7	19.92	19.90	-4.7	6,749	-0.07%
2018/09/12	1	19.60	3	19.65	19.60	-2	6,763	-0.03%
2018/09/11	8	19.50	11	19.60	19.80	-3	6,782	-0.04%
2018/09/10	17	19.59	0	0.00	19.45	17	6,810	0.25%
2018/09/07	2	20.28	0	0.00	20.20	2	6,831	0.03%
2018/09/06	4	20.56	0	0.00	20.55	4	6,810	0.06%
2018/09/05	0	0.00	3	20.80	20.80	-3	6,869	-0.04%
2018/08/30	1	20.90	1	20.95	20.85	0	7,708	0.00%
2018/08/29	0	0.00	4	21.00	20.85	-4	7,731	-0.05%
2018/08/28	0	0.00	2	20.88	20.90	-2	7,749	-0.03%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/24	1	20.40	1	20.50	20.50	0	7,897	0.00%
2018/08/23	0	0.00	1	20.70	20.60	-1	7,972	-0.01%
2018/08/22	0	0.00	3	20.50	20.50	-3	8,001	-0.04%
2018/08/21	2	20.30	2	20.35	20.35	0	8,017	0.00%
2018/08/20	4	20.36	0	0.00	20.30	4	8,034	0.05%
2018/08/17	1	20.65	1	20.75	20.50	0	8,048	0.00%
2018/08/16	6	20.28	0	0.00	20.40	6	8,037	0.07%
2018/08/15	2	20.70	0	0.00	20.55	2	7,995	0.03%
2018/08/14	0	0.00	2	20.88	20.95	-2	7,954	-0.03%
2018/08/13	3	20.75	1	20.80	20.60	2	7,997	0.03%
2018/08/10	3	21.25	5	21.28	21.15	-2	7,936	-0.03%
2018/08/09	6	21.45	0	0.00	21.45	6	7,860	0.08%
2018/08/08	3	21.72	0	0.00	21.70	3	7,842	0.04%
2018/08/07	1	21.85	10	21.95	21.95	-9	7,816	-0.12%
2018/08/06	0	0.00	2	21.83	21.85	-2	7,815	-0.03%
2018/08/03	1	21.65	3	21.75	21.70	-2	7,859	-0.03%
2018/08/02	11	22.11	4	22.08	21.70	7	7,861	0.09%
2018/08/01	5	23.01	14	23.14	23.30	-9	7,523	-0.12%
2018/07/31	0	0.00	1	22.85	22.80	-1	7,009	-0.01%
2018/07/30	0	0.00	6	22.66	22.75	-6	6,862	-0.09%
2018/07/27	0	0.00	1	22.60	22.60	-1	6,766	-0.01%
2018/07/26	4	22.48	0	0.00	22.45	4	6,736	0.06%
2018/07/25	4	22.70	22	22.66	22.65	-18	6,736	-0.27%
2018/07/24	1	22.50	7	22.56	22.65	-6	6,805	-0.09%
2018/07/20	1	22.15	1	22.10	22.15	0	9,895	0.00%
2018/07/19	2	22.20	3	22.40	22.15	-1	10,034	-0.01%
2018/07/18	1	22.20	0	0.00	22.30	1	10,302	0.01%
2018/07/17	1	22.15	4	22.26	22.10	-3	10,867	-0.03%
2018/07/16	2	22.15	2	22.20	22.10	0	10,931	0.00%
2018/07/13	3	22.05	7	22.30	22.15	-4	11,022	-0.04%
2018/07/12	1	22.00	14	22.03	22.15	-13	11,147	-0.12%
2018/07/11	3	21.67	1	21.75	21.75	2	11,052	0.02%
2018/07/10	2	21.68	10	21.74	21.75	-8	11,074	-0.07%
2018/07/09	3	21.58	28	21.71	21.55	-25	11,088	-0.23%
2018/07/06	1	21.20	61	21.10	21.30	-60	11,030	-0.54%
2018/07/05	0	0.00	6.1	21.36	21.25	-6.1	11,103	-0.05%
2018/07/04	0	0.00	16	21.28	21.30	-16	11,188	-0.14%
2018/07/03	13	21.23	0	0.00	21.15	13	11,240	0.12%
2018/07/02	11	21.35	0	0.00	21.35	11	11,259	0.10%
2018/06/29	0	0.00	22	21.43	21.50	-22	11,297	-0.19%
2018/06/28	0	0.00	8	21.40	21.20	-8	11,407	-0.07%
2018/06/27	10	21.45	0.2	21.40	21.40	9.8	11,448	0.09%
2018/06/26	3	21.05	25	21.29	21.40	-22	11,409	-0.19%
2018/06/25	52.5	21.26	20	21.35	21.05	32.5	11,419	0.28%
2018/06/22	23	21.47	33	21.60	21.40	-10	11,490	-0.09%
2018/06/21	3	21.30	1	21.45	21.40	2	11,465	0.02%
2018/06/20	25	21.32	7	21.41	21.30	18	11,510	0.16%
2018/06/19	0	0.00	18	21.42	21.50	-18	11,543	-0.16%
2018/06/15	23	21.36	13	21.58	21.30	10	11,565	0.09%
2018/06/14	20	21.38	0	0.00	21.30	20	11,523	0.17%
2018/06/13	3	21.68	1	21.95	21.60	2	11,557	0.02%
2018/06/12	0	0.00	2	22.03	21.90	-2	11,555	-0.02%
2018/06/11	2	21.95	6	22.06	21.80	-4	11,551	-0.03%
2018/06/08	52	22.32	15	22.53	21.95	37	11,597	0.32%
2018/06/07	27	22.15	26	22.07	22.15	1	11,345	0.01%
2018/06/06	4	21.43	6	21.54	21.45	-2	11,122	-0.02%
2018/06/05	1	21.30	0	0.00	21.30	1	11,208	0.01%
2018/06/04	2	21.35	6.1	21.47	21.40	-4.1	11,551	-0.04%
2018/06/01	0	0.00	41	21.28	21.35	-41	11,469	-0.36%
2018/05/31	0	0.00	39	21.13	21.20	-39	11,404	-0.34%
2018/05/30	14	20.81	0	0.00	20.75	14	11,340	0.12%
2018/05/29	4	20.98	1	21.05	21.00	3	11,315	0.03%
2018/05/28	2	20.90	5	21.05	20.95	-3	11,309	-0.03%
2018/05/25	20	20.85	5	20.90	20.80	15	11,282	0.13%
2018/05/23	56	20.86	1	20.85	20.85	55	11,275	0.49%
2018/05/22	6	20.88	0	0.00	20.85	6	11,283	0.05%
2018/05/21	1	21.10	17	21.13	21.05	-16	11,303	-0.14%
2018/05/18	21	20.87	18	21.03	20.85	3	11,247	0.03%
2018/05/17	0	0.00	24	20.91	20.75	-24	11,196	-0.21%
2018/05/16	0	0.00	2	20.75	20.65	-2	11,206	-0.02%
2018/05/15	0	0.00	8	20.78	20.70	-8	11,224	-0.07%
2018/05/14	31	20.59	11	20.61	20.55	20	11,448	0.17%
2018/05/11	3	20.63	0	0.00	20.55	3	11,458	0.03%
2018/05/10	6	20.73	12	20.71	20.65	-6	11,392	-0.05%
2018/05/09	5	20.59	3	20.70	20.60	2	11,322	0.02%
2018/05/08	0	0.00	74	20.49	20.55	-74	11,310	-0.65%
2018/05/07	18	20.26	0	0.00	20.20	18	11,311	0.16%
2018/05/04	12	20.19	2	20.25	20.15	10	11,331	0.09%
2018/05/03	27	20.19	11	20.15	20.10	16	11,354	0.14%
2018/05/02	11	20.27	10	20.25	20.30	1	11,346	0.01%
2018/04/30	0	0.00	12	20.12	20.45	-12	11,335	-0.11%
2018/04/27	55	19.69	5	20.01	19.75	50	11,229	0.45%
2018/04/26	25	21.13	0	0.00	20.90	25	8,312	0.30%
2018/04/25	11	21.11	0	0.00	21.20	11	8,205	0.13%
2018/04/24	30	21.64	1	21.95	21.45	29	8,036	0.36%
2018/04/23	12	22.38	55	22.35	22.25	-43	7,778	-0.55%
2018/04/20	2	21.75	24	21.64	21.80	-22	7,240	-0.30%
2018/04/19	2	21.60	5	21.73	21.55	-3	7,136	-0.04%
2018/04/18	0	0.00	19	21.56	21.60	-19	7,065	-0.27%
2018/04/17	3	20.95	72	20.92	21.00	-69	6,875	-1.00%
2018/04/16	1	21.00	14	21.09	20.95	-13	6,880	-0.19%
2018/04/13	11	21.14	0	0.00	21.05	11	6,886	0.16%
2018/04/12	12	21.23	0	0.00	21.20	12	6,899	0.17%
2018/04/11	36.4	21.39	5	21.65	21.25	31.4	6,949	0.45%
2018/04/10	12.1	21.62	3	21.72	21.55	9.1	6,892	0.13%
2018/04/09	5	21.62	3	21.65	21.60	2	6,833	0.03%
2018/04/03	2	21.53	0	0.00	21.55	2	6,787	0.03%
2018/04/02	5.1	21.77	0	0.00	21.80	5.1	6,768	0.07%
2018/03/31	0	0.00	8	22.06	22.00	-8	6,726	-0.12%
2018/03/30	0	0.00	29	21.83	21.80	-29	6,586	-0.44%
2018/03/29	0	0.00	2	21.60	21.60	-2	6,540	-0.03%
2018/03/28	26	21.60	1	21.60	21.55	25	6,540	0.38%
2018/03/27	52	21.54	20	21.65	21.80	32	6,506	0.49%
2018/03/26	2	21.20	12	21.02	21.25	-10	6,364	-0.16%
2018/03/23	16	20.74	13.2	20.86	20.80	2.8	6,321	0.04%
2018/03/22	18	21.41	0	0.00	21.25	18	6,322	0.28%
2018/03/21	7	21.59	0	0.00	21.50	7	6,384	0.11%
2018/03/20	0	0.00	2	21.83	21.80	-2	6,810	-0.03%
2018/03/19	6	21.60	15	21.72	21.55	-9	6,980	-0.13%
2018/03/16	2	21.53	0	0.00	21.35	2	6,985	0.03%
2018/03/15	1	21.75	0	0.00	21.75	1	7,024	0.01%
2018/03/14	1	21.85	3	22.05	21.90	-2	7,036	-0.03%
2018/03/13	0	0.00	86	21.97	21.95	-86	7,017	-1.23%
2018/03/12	82	21.75	10	21.69	21.70	72	6,940	1.04%
2018/03/09	5	21.66	2	21.58	21.60	3	6,940	0.04%
2018/03/08	2	21.15	58	21.19	21.65	-56	6,837	-0.82%
2018/03/07	10	20.33	7	20.35	20.25	3	6,517	0.05%
2018/03/06	6	20.43	3	20.45	20.40	3	6,755	0.04%
2018/03/05	3	20.28	3.2	20.33	20.30	-0.2	7,171	0.00%
2018/03/02	1	20.30	11	20.31	20.30	-10	7,404	-0.14%
2018/03/01	7	20.11	0	0.00	20.20	7	7,483	0.09%
2018/02/27	0.5	20.30	4	20.40	20.35	-3.5	7,523	-0.05%
2018/02/26	8.5	20.34	1	20.45	20.30	7.5	7,645	0.10%
2018/02/23	2	20.23	10	20.29	20.30	-8	7,736	-0.10%
2018/02/22	14	20.09	5	20.15	20.10	9	7,781	0.12%
2018/02/21	3	20.23	11	20.45	20.25	-8	7,821	-0.10%
2018/02/09	5	19.45	4	19.90	19.85	1	7,846	0.01%
2018/02/08	0	0.00	5	20.15	20.05	-5	7,842	-0.06%
2018/02/07	4	19.90	6	20.01	19.95	-2	7,867	-0.03%
2018/02/06	23	19.83	125	19.52	19.55	-102	7,895	-1.29%	大賣/鉅額交易
2018/02/05	8	20.84	13	20.79	20.90	-5	7,766	-0.06%
2018/02/02	1	21.20	0	21.10	21.20	1	7,855	0.01%
2018/02/01	11	21.30	13	21.30	21.25	-2	7,992	-0.03%
2018/01/31	4	21.28	2	21.30	21.25	2	8,245	0.02%
2018/01/30	20	21.53	15	21.67	21.45	5	8,287	0.06%
2018/01/29	35	21.48	45	21.62	21.55	-10	8,237	-0.12%
2018/01/26	6	21.35	13	21.41	21.35	-7	8,231	-0.09%
2018/01/25	39	21.43	35	21.63	21.35	4	8,238	0.05%
2018/01/24	32	21.50	18.4	21.79	21.50	13.6	8,228	0.17%
2018/01/23	17	21.64	8	21.84	21.60	9	8,228	0.11%
2018/01/22	3	21.75	22	21.72	21.75	-19	8,225	-0.23%
2018/01/19	11	21.26	10	21.40	21.20	1	8,068	0.01%
2018/01/18	20	21.40	3	21.45	21.35	17	8,111	0.21%
2018/01/17	20	21.40	2	21.55	21.35	18	8,248	0.22%
2018/01/16	2	21.15	45	21.29	21.50	-43	8,600	-0.50%
2018/01/15	3	21.15	0	0.00	21.15	3	8,599	0.03%
2018/01/12	2	21.10	7	21.26	21.10	-5	8,659	-0.06%
2018/01/11	1	20.95	20	21.05	21.05	-19	8,619	-0.22%
2018/01/10	34	20.98	1	21.10	20.90	33	8,682	0.38%
2018/01/09	44	21.15	4	21.45	21.15	40	8,789	0.46%
2018/01/08	12	21.34	2	21.60	21.30	10	8,784	0.11%
2018/01/05	45	21.37	1	21.70	21.30	44	8,811	0.50%
2018/01/04	1	21.45	27	21.55	21.60	-26	8,751	-0.30%
2018/01/02	0	0.00	4	21.39	21.45	-4	8,803	-0.05%