佳世達 (2352)-統一-敦南券商分點個股進出

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
1108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－統一-敦南券商分點個股進出

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

統一-敦南券商分點個股進出
統一-敦南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
2024/05/16	1.1	39.30	0.1	39.03	39.10	1	12,161	0.01%
2024/05/15	2.1	39.80	0.1	39.96	39.25	2	12,262	0.02%
2024/05/14	0.1	40.11	2.1	39.90	39.90	-2	12,357	-0.02%
2024/05/13	0	40.52	0	40.48	40.20	0	12,378	0.00%
2024/05/10	0	0.00	19.1	40.56	40.40	-19.1	12,507	-0.15%
2024/05/09	1.1	39.96	21.1	40.05	40.00	-19.9	12,404	-0.16%
2024/05/08	23	39.55	0	39.80	39.60	23	12,444	0.18%
2024/05/07	17.1	39.84	12	40.12	40.40	5.1	12,360	0.04%
2024/05/06	20	40.37	2.1	40.24	40.30	17.9	12,394	0.14%
2024/05/03	22.1	41.70	24.1	42.18	41.25	-2	12,220	-0.02%
2024/05/02	14	41.30	1.1	41.24	41.40	12.9	12,107	0.11%
2024/04/30	17	41.60	0	41.75	41.40	17	12,062	0.14%
2024/04/29	0.1	41.80	0	0.00	41.90	0.1	12,098	0.00%
2024/04/26	0.1	41.50	2	41.55	41.60	-1.9	12,303	-0.02%
2024/04/25	0	0.00	4.1	41.55	41.35	-4.1	12,331	-0.03%
2024/04/24	2.1	41.64	1	41.75	41.80	1.1	12,374	0.01%
2024/04/23	0	41.70	0	41.68	41.55	0	12,446	0.00%
2024/04/22	0	41.35	0.2	41.12	41.10	-0.2	12,461	0.00%
2024/04/19	0.2	41.13	19.1	40.72	40.50	-18.9	12,394	-0.15%
2024/04/18	0	41.00	0	41.00	41.05	0	12,211	0.00%
2024/04/17	1.1	40.92	5	41.15	41.20	-4	12,172	-0.03%
2024/04/16	4	41.22	6	40.83	40.70	-2	12,247	-0.02%
2024/04/15	28	42.21	0	42.20	42.10	28	12,390	0.23%
2024/04/12	2	42.68	0	42.75	42.40	2	12,451	0.02%
2024/04/11	1	42.91	10	42.95	43.05	-9	12,671	-0.07%
2024/04/10	0	43.40	0	0.00	43.15	0	13,092	0.00%
2024/04/09	1	43.10	1	43.15	43.05	0	13,384	0.00%
2024/04/08	40.1	43.34	3	43.38	43.40	37.1	13,817	0.27%
2024/04/03	2	43.00	1	42.95	43.25	1	14,777	0.01%
2024/04/02	11	43.10	1	43.10	43.10	10	14,836	0.07%
2024/04/01	3	43.80	0	0.00	43.55	3	14,853	0.02%
2024/03/29	21	44.17	4	44.76	44.65	17	14,720	0.12%
2024/03/28	6	44.55	2	44.93	44.85	4	14,275	0.03%
2024/03/27	23	44.02	7	44.49	44.75	16	14,148	0.11%
2024/03/26	41	43.90	1	44.05	44.05	40	14,105	0.28%
2024/03/25	0	0.00	1	44.90	44.45	-1	14,035	-0.01%
2024/03/22	11	44.33	8	44.35	44.45	3	13,992	0.02%
2024/03/20	5	44.80	8.1	44.91	43.25	-3.1	13,642	-0.02%
2024/03/19	8	43.89	10	43.93	43.70	-2	13,258	-0.02%
2024/03/18	5	42.47	124	42.51	42.55	-119	12,854	-0.93%	大賣/鉅額交易
2024/03/15	3	43.30	6	43.40	42.55	-3	12,639	-0.02%
2024/03/14	0	0.00	6	43.64	43.70	-6	12,350	-0.05%
2024/03/13	1	44.20	0	0.00	43.80	1	12,226	0.01%
2024/03/12	12	43.75	11	44.25	44.40	1	12,024	0.01%
2024/03/11	2	43.15	6	43.26	43.25	-4	11,753	-0.03%
2024/03/08	1.1	43.93	1	43.70	43.70	0.1	11,681	0.00%
2024/03/07	5	44.31	5	44.69	44.55	0	11,620	0.00%
2024/03/06	5	45.03	7	45.51	45.05	-2	11,570	-0.02%
2024/03/05	3	47.15	3	47.10	47.25	0	11,275	0.00%
2024/03/04	0	0.00	1	47.20	46.80	-1	11,300	-0.01%
2024/03/01	0	0.00	1	47.00	46.95	-1	11,321	-0.01%
2024/02/29	1	46.45	0	0.00	46.15	1	11,530	0.01%
2024/02/27	2	46.30	0	0.00	46.10	2	11,532	0.02%
2024/02/23	0	0.00	2	46.70	46.40	-2	11,657	-0.02%
2024/02/22	2.1	47.18	1	47.25	47.20	1.1	11,735	0.01%
2024/02/20	1	48.10	6	48.05	47.80	-5	11,702	-0.04%
2024/02/19	7	48.17	4	48.23	47.95	3	11,813	0.03%
2024/02/16	2	48.60	5	48.75	48.15	-3	11,825	-0.03%
2024/02/15	0	0.00	2	47.35	47.60	-2	11,530	-0.02%
2024/02/05	1	47.50	1	47.35	47.50	0	11,449	0.00%
2024/02/02	0	0.00	1	47.55	47.50	-1	11,582	-0.01%
2024/02/01	0	46.75	6	46.99	47.05	-6	11,613	-0.05%
2024/01/31	0	0.00	6	47.50	46.50	-6	11,687	-0.05%
2024/01/30	2	47.00	0	0.00	46.80	2	11,657	0.02%
2024/01/29	4	47.19	4	46.73	47.00	0	11,656	0.00%
2024/01/25	1	45.90	0	0.00	45.90	1	11,523	0.01%
2024/01/23	1	46.55	1	46.65	46.80	0	11,619	0.00%
2024/01/22	6	46.74	6.3	46.34	47.05	-0.3	11,573	0.00%
2024/01/19	2	45.33	1	45.25	45.45	1	11,377	0.01%
2024/01/18	3	44.50	0	0.00	44.40	3	11,380	0.03%
2024/01/17	0	0.00	3	44.82	44.20	-3	11,388	-0.03%
2024/01/16	1	45.35	0	0.00	45.25	1	11,366	0.01%
2024/01/15	2	46.15	0	0.00	45.90	2	11,460	0.02%
2024/01/12	2	45.70	0	0.00	45.50	2	11,785	0.02%
2024/01/11	1	46.10	3.1	46.02	45.95	-2.1	11,889	-0.02%
2024/01/10	3	45.43	9	45.38	45.55	-6	12,077	-0.05%
2024/01/09	15	47.12	7	46.46	46.65	8	12,025	0.07%
2024/01/08	10	47.16	8	47.52	47.20	2	11,828	0.02%
2024/01/05	8	47.00	9	47.27	47.30	-1	11,647	-0.01%
2024/01/04	4	46.90	8	46.39	46.95	-4	11,432	-0.03%
2024/01/03	8	45.47	8	45.66	45.25	0	11,202	0.00%
2024/01/02	27.1	47.15	18	46.89	46.80	9.1	10,870	0.08%
2023/12/29	23	47.37	13.7	46.92	48.00	9.3	10,395	0.09%
2023/12/28	7	45.29	1	45.85	44.45	6	9,444	0.06%
2023/12/27	2	45.50	7	45.56	45.60	-5	9,333	-0.05%
2023/12/26	0	0.00	2	45.08	45.10	-2	9,236	-0.02%
2023/12/25	0	0.00	0.1	44.75	44.85	-0.1	9,206	0.00%
2023/12/22	1	44.20	19	44.30	44.70	-18	9,193	-0.20%
2023/12/21	7	44.26	21	44.03	44.30	-14	9,129	-0.15%
2023/12/20	20	42.80	1	44.10	43.95	19	9,035	0.21%
2023/12/19	1	43.15	0	0.00	42.95	1	8,887	0.01%
2023/12/14	1	44.50	0	0.00	44.50	1	8,620	0.01%
2023/12/13	0	0.00	1	44.15	44.15	-1	8,563	-0.01%
2023/12/12	1.1	44.74	0	0.00	44.00	1.1	8,703	0.01%
2023/12/11	2	44.00	0	0.00	44.00	2	8,714	0.02%
2023/12/06	0	0.00	1	44.00	44.05	-1	9,534	-0.01%
2023/12/05	1	43.80	2	44.00	43.85	-1	9,553	-0.01%
2023/12/04	7	45.07	15	44.57	44.35	-8	9,565	-0.08%
2023/12/01	6	44.68	5	44.57	44.65	1	9,562	0.01%
2023/11/29	0	0.00	2.2	43.75	43.70	-2.2	9,497	-0.02%
2023/11/28	10	43.53	4	43.59	43.40	6	9,533	0.06%
2023/11/27	5	43.74	6	43.47	43.55	-1	9,531	-0.01%
2023/11/24	0	0.00	1	43.00	42.80	-1	9,350	-0.01%
2023/11/22	7	42.89	0	0.00	42.70	7	9,457	0.07%
2023/11/20	2	43.83	0	0.00	43.85	2	9,419	0.02%
2023/11/16	1	43.90	120	43.96	43.90	-119	9,369	-1.27%	大賣/鉅額交易
2023/11/14	1	44.45	2	44.55	44.60	-1	9,286	-0.01%
2023/11/13	2	44.85	2	44.65	44.20	0	9,378	0.00%
2023/11/10	21	45.99	2	45.45	45.05	19	9,439	0.20%
2023/11/09	100	46.30	1	46.45	46.55	99	9,392	1.05%
2023/11/08	3	45.67	2	45.83	45.80	1	9,369	0.01%
2023/11/07	0	0.00	1	45.05	45.30	-1	9,362	-0.01%
2023/11/06	2	44.65	3	44.37	44.65	-1	9,541	-0.01%
2023/10/23	3	44.85	9	44.98	44.25	-6	12,740	-0.05%
2023/10/20	2	44.78	4	44.48	44.95	-2	12,896	-0.02%
2023/10/19	1	43.40	1	41.85	43.40	0	12,974	0.00%
2023/10/18	4	42.38	3	43.05	41.55	1	13,284	0.01%
2023/10/17	1	44.05	1	44.25	43.90	0	13,775	0.00%
2023/10/16	3	45.27	0	0.00	45.25	3	14,401	0.02%
2023/10/12	1	44.45	0	0.00	44.40	1	16,153	0.01%
2023/10/11	2	45.30	3	45.52	45.60	-1	16,641	-0.01%
2023/10/05	1	44.40	0	0.00	44.20	1	17,372	0.01%
2023/10/04	4.3	43.99	0	0.00	44.15	4.3	17,417	0.02%
2023/10/03	0	0.00	2	44.90	44.85	-2	17,366	-0.01%
2023/09/27	0	0.00	5	44.65	44.85	-5	17,561	-0.03%
2023/09/26	7	44.21	0	0.00	43.85	7	17,618	0.04%
2023/09/25	0	0.00	2	44.95	44.85	-2	17,695	-0.01%
2023/09/22	1	44.35	0	0.00	44.95	1	17,751	0.01%
2023/09/21	3	44.15	0	0.00	44.25	3	17,808	0.02%
2023/09/20	1	45.00	3	45.10	44.40	-2	17,856	-0.01%
2023/09/19	2	45.53	0	0.00	45.45	2	18,142	0.01%
2023/09/18	4	45.54	0	0.00	45.30	4	18,189	0.02%
2023/09/15	2	46.13	0	0.00	46.05	2	18,267	0.01%
2023/09/14	0	0.00	1	45.75	45.80	-1	18,289	-0.01%
2023/09/13	8	45.91	2	45.48	45.75	6	18,316	0.03%
2023/09/12	1	44.10	12	45.04	44.95	-11	18,345	-0.06%
2023/09/11	8	44.92	1	44.05	43.80	7	18,431	0.04%
2023/09/08	0	0.00	1	45.15	44.95	-1	18,292	-0.01%
2023/09/06	1	45.15	0	0.00	45.35	1	18,694	0.01%
2023/09/05	2	45.38	1	46.05	45.90	1	18,981	0.01%
2023/09/04	0	0.00	2	45.23	45.40	-2	19,220	-0.01%
2023/08/28	5.4	43.82	0	0.00	43.80	5.4	19,534	0.03%
2023/08/25	0.2	45.15	0	0.00	45.10	0.2	19,731	0.00%
2023/08/24	12	45.91	1	45.95	45.55	11	19,742	0.06%
2023/08/21	0	0.00	5	45.25	45.15	-5	19,751	-0.03%
2023/08/18	25	45.74	20	45.70	44.60	5	19,749	0.03%
2023/08/17	14	44.71	4	45.24	45.35	10	19,727	0.05%
2023/08/15	2	44.95	23	44.70	44.75	-21	19,913	-0.11%
2023/08/14	0.1	43.35	0	0.00	43.55	0.1	19,895	0.00%
2023/08/11	20	44.10	0	0.00	43.90	20	19,950	0.10%
2023/08/10	1.1	43.85	0	0.00	44.15	1.1	19,992	0.01%
2023/08/08	1	47.30	0	0.00	45.85	1	19,621	0.01%
2023/08/07	9	47.22	4	47.36	48.20	5	19,273	0.03%
2023/08/04	4.1	44.55	1	45.30	45.10	3.1	18,987	0.02%
2023/08/02	0.2	46.30	6	46.43	46.80	-5.8	18,881	-0.03%
2023/08/01	11.1	48.45	18.3	48.42	48.50	-7.2	18,467	-0.04%
2023/07/31	6.1	51.98	4	49.85	49.75	2.1	18,312	0.01%
2023/07/28	1	50.70	3	50.90	51.50	-2	18,069	-0.01%
2023/07/27	1.1	51.50	7.5	52.06	51.50	-6.4	17,921	-0.04%
2023/07/26	7	52.24	2	51.85	52.00	5	18,047	0.03%
2023/07/25	3	53.27	1	52.80	52.70	2	18,018	0.01%
2023/07/24	4	52.40	4	53.35	52.40	0	17,858	0.00%
2023/07/21	10.3	52.36	3.2	52.13	52.20	7.1	17,547	0.04%
2023/07/20	25.3	55.17	32.5	55.90	54.10	-7.2	17,135	-0.04%
2023/07/19	23	58.53	14	58.53	59.70	9	16,425	0.05%
2023/07/18	45	58.58	21.6	59.82	57.20	23.5	15,737	0.15%
2023/07/17	12	57.89	1.4	58.13	59.10	10.6	14,368	0.07%
2023/07/14	10	51.68	76	52.44	53.80	-66	13,857	-0.48%
2023/07/13	3	51.03	14	51.26	50.20	-11	13,228	-0.08%
2023/07/12	27	48.50	20	48.66	48.85	7	12,542	0.06%
2023/07/11	0	0.00	6	46.95	47.00	-6	12,331	-0.05%
2023/07/10	0	0.00	2	46.15	46.15	-2	12,319	-0.02%
2023/07/07	0	0.00	6.2	46.46	46.00	-6.2	12,350	-0.05%
2023/07/06	0	0.00	4	46.65	46.40	-4	12,275	-0.03%
2023/07/05	1	47.65	1	47.90	47.50	0	12,239	0.00%
2023/07/04	10	47.00	0	0.00	47.60	10	12,289	0.08%
2023/07/03	2	47.48	6	46.68	47.40	-4	12,416	-0.03%
2023/06/30	1	46.30	11	45.90	45.90	-10	12,346	-0.08%
2023/06/29	1	45.50	225	45.34	45.80	-224	12,342	-1.81%	大賣/鉅額交易
2023/06/28	2	45.05	202	45.03	45.10	-200	12,329	-1.62%	大賣/鉅額交易
2023/06/27	2	45.35	5	45.50	44.80	-3	12,316	-0.02%
2023/06/21	4	47.30	3	47.40	47.65	1	11,943	0.01%
2023/06/20	15	46.33	58	46.25	46.80	-43	11,815	-0.36%
2023/06/19	10	47.10	149.4	47.28	47.05	-139.4	11,601	-1.20%	大賣/鉅額交易
2023/06/16	11	47.98	15.1	47.86	47.95	-4.1	11,483	-0.04%
2023/06/15	25	48.31	11	48.40	48.40	14	11,175	0.13%
2023/06/14	23	47.68	16.5	48.57	48.65	6.5	10,970	0.06%
2023/06/13	0	0.00	1	47.50	47.40	-1	10,787	-0.01%
2023/06/12	22	45.52	12.1	45.64	45.65	10	10,575	0.09%
2023/06/09	3	45.25	7	45.33	45.40	-4	10,331	-0.04%
2023/06/08	1	42.95	17	43.40	43.30	-16	9,974	-0.16%
2023/06/07	0	0.00	1	42.50	42.30	-1	9,707	-0.01%
2023/06/06	10	42.40	1	42.25	42.35	9	9,733	0.09%
2023/06/05	2	42.65	0	0.00	42.50	2	9,817	0.02%
2023/06/02	0	0.00	6	42.30	42.40	-6	9,832	-0.06%
2023/06/01	3	42.28	15	42.42	41.95	-12	9,787	-0.12%
2023/05/31	2	42.15	14	41.28	42.15	-12	9,556	-0.13%
2023/05/30	2	40.08	7	40.34	40.35	-5	9,242	-0.05%
2023/05/29	1	40.10	1	39.90	40.20	0	9,177	0.00%
2023/05/26	0	0.00	9.1	39.46	39.50	-9.1	9,074	-0.10%
2023/05/25	1	38.90	0.2	38.80	38.95	0.8	8,991	0.01%
2023/05/24	16	38.18	2	38.23	38.50	14	8,894	0.16%
2023/05/23	13	38.05	24	38.17	38.05	-11	8,852	-0.12%
2023/05/22	33	38.94	30	38.81	38.45	3	8,791	0.03%
2023/05/19	5	38.16	27	37.99	38.20	-22	8,516	-0.26%
2023/05/18	1	37.10	3	37.20	37.10	-2	8,251	-0.02%
2023/05/17	6	36.78	7	36.86	37.25	-1	8,158	-0.01%
2023/05/16	6	36.25	40	36.23	36.30	-34	7,898	-0.43%
2023/05/15	11	35.50	0	0.00	35.85	11	7,760	0.14%
2023/05/12	5	35.50	14	35.74	35.90	-9	7,707	-0.12%
2023/05/11	2	35.28	1	35.35	35.35	1	7,636	0.01%
2023/05/10	5	35.90	22	36.08	36.00	-17	7,564	-0.22%
2023/05/09	22	35.69	21	35.30	35.75	1	7,316	0.01%
2023/05/08	5	34.16	60	34.23	34.20	-55	6,881	-0.80%
2023/05/05	25	34.66	70	34.53	34.20	-45	6,797	-0.66%
2023/05/04	8	35.39	41	35.48	35.45	-33	6,575	-0.50%
2023/05/03	3	35.22	32	35.37	35.45	-29	6,520	-0.44%
2023/05/02	190	35.09	27	35.33	35.55	163	6,494	2.51%	大買/鉅額交易
2023/04/28	33	34.44	71	34.44	34.60	-38	6,273	-0.61%
2023/04/27	14	33.59	23	33.70	33.50	-9	5,980	-0.15%
2023/04/26	3	33.10	15	33.03	33.20	-12	5,804	-0.21%
2023/04/25	15	32.50	2	32.75	32.50	13	5,637	0.23%
2023/04/24	5	32.70	0	0.00	32.70	5	5,570	0.09%
2023/04/21	10	32.50	7	32.79	32.50	3	5,520	0.05%
2023/04/20	10	32.60	0	0.00	32.75	10	5,437	0.18%
2023/04/19	5	32.80	0	0.00	32.80	5	5,381	0.09%
2023/04/18	40	32.93	0	0.00	32.95	40	5,351	0.75%
2023/04/17	20	32.95	0	0.00	33.00	20	5,334	0.37%
2023/04/14	15	33.07	14	32.64	32.70	1	5,285	0.02%
2023/04/13	8	33.26	2	33.25	33.10	6	5,239	0.11%
2023/04/12	7	33.04	10.4	33.20	33.25	-3.4	5,286	-0.06%
2023/04/11	10	32.81	24	32.68	32.85	-14	5,231	-0.27%
2023/04/10	9	32.42	20	32.53	32.30	-11	5,158	-0.21%
2023/04/07	72	32.57	101	32.70	32.35	-29	5,111	-0.57%	大賣/
2023/04/06	22	31.97	85	32.31	32.30	-63	5,034	-1.25%
2023/03/31	4	31.66	198	31.62	31.70	-194	4,842	-4.01%	大賣/鉅額交易
2023/03/30	0	0.00	29	31.62	31.65	-29	4,921	-0.59%
2023/03/29	0	0.00	10	31.30	31.35	-10	4,963	-0.20%
2023/03/28	35	30.95	3	31.55	30.80	32	5,002	0.64%
2023/03/27	10	31.18	69	31.32	31.40	-59	5,080	-1.16%
2023/03/24	10	30.90	24	30.88	30.90	-14	5,143	-0.27%
2023/03/23	4	30.60	61	30.67	30.75	-57	5,097	-1.12%
2023/03/22	5	30.45	24	30.50	30.60	-19	5,056	-0.38%
2023/03/21	2	30.20	0	0.00	30.20	2	5,018	0.04%
2023/03/20	3	30.37	2	30.15	30.25	1	4,993	0.02%
2023/03/17	0	0.00	1	30.05	30.35	-1	4,972	-0.02%
2023/03/16	10	29.73	0	0.00	29.70	10	4,942	0.20%
2023/03/15	19	30.13	0	0.00	30.05	19	4,923	0.39%
2023/03/14	12	30.19	0	0.00	30.25	12	4,956	0.24%
2023/03/13	20	30.25	0	0.00	30.50	20	5,193	0.39%
2023/03/10	15	30.57	1	30.45	30.60	14	5,170	0.27%
2023/03/09	25	31.10	22	31.34	30.70	3	5,145	0.06%
2023/03/08	3	30.05	14	30.79	30.90	-11	4,982	-0.22%
2023/03/07	10	29.92	0	0.00	30.05	10	4,828	0.21%
2023/03/06	1	30.50	12	30.70	30.55	-11	4,618	-0.24%
2023/03/02	10	30.30	3	30.30	30.35	7	4,550	0.15%
2023/03/01	2	29.95	10	30.30	30.25	-8	4,525	-0.18%
2023/02/24	1	30.00	0	0.00	30.00	1	4,494	0.02%
2023/02/23	0	0.00	21	30.05	29.95	-21	4,513	-0.47%
2023/02/22	2	29.35	1	29.60	29.60	1	4,484	0.02%
2023/02/21	30	29.57	0	0.00	29.50	30	4,601	0.65%
2023/02/20	0	0.00	52	29.53	29.90	-52	4,677	-1.11%
2023/02/15	10	28.85	21	29.01	28.80	-11	4,731	-0.23%
2023/02/14	1	28.75	0	0.00	28.80	1	4,704	0.02%
2023/02/13	0	0.00	4	28.70	28.65	-4	4,736	-0.08%
2023/02/10	0	0.00	1	29.20	29.10	-1	4,771	-0.02%
2023/02/09	4	29.20	1	29.15	29.15	3	4,847	0.06%
2023/02/08	1	29.15	10.8	29.09	29.15	-9.8	4,808	-0.20%
2023/02/07	0	0.00	0	28.80	28.70	0	4,727	0.00%
2023/02/06	1	28.65	1	28.70	28.65	0	4,720	0.00%
2023/02/03	0	0.00	10	28.90	28.90	-10	4,704	-0.21%
2023/02/02	140	28.64	2	28.70	28.60	138	4,654	2.97%	大買/鉅額交易
2023/02/01	40	28.38	10	28.60	28.35	30	4,621	0.65%
2023/01/31	21	28.38	21	28.61	28.30	0	4,605	0.00%
2023/01/30	0	0.00	10	28.25	28.40	-10	4,538	-0.22%
2023/01/12	60	27.89	0	0.00	27.75	60	4,919	1.22%
2023/01/10	0	0.00	1	28.00	28.00	-1	5,006	-0.02%
2023/01/09	1	27.90	2	27.90	27.90	-1	5,224	-0.02%
2023/01/05	1	27.90	0	0.00	27.85	1	5,296	0.02%
2023/01/03	1	27.95	0	0.00	27.80	1	5,518	0.02%
2022/12/30	0	0.00	30	28.25	28.15	-30	5,493	-0.55%
2022/12/29	0	0.00	30	27.80	27.90	-30	5,381	-0.56%
2022/12/28	0	0.00	24	27.78	27.60	-24	5,330	-0.45%
2022/12/27	1	28.05	13	27.97	27.70	-12	5,307	-0.23%
2022/12/26	0	0.00	31	27.86	27.85	-31	5,284	-0.59%
2022/12/23	1	27.45	15	27.56	27.50	-14	5,304	-0.26%
2022/12/22	3	27.15	31.7	27.06	27.05	-28.7	5,341	-0.54%
2022/12/21	31	26.51	1	26.55	26.45	30	5,206	0.58%
2022/12/20	34	26.87	0	0.00	26.40	34	5,113	0.66%
2022/12/19	31.1	26.73	11	27.30	27.00	20.1	5,024	0.40%
2022/12/16	33	27.06	1	26.85	26.85	32	4,843	0.66%
2022/12/13	0.3	27.90	0	0.00	27.75	0.3	4,653	0.01%
2022/12/12	1.3	27.55	12	27.89	27.85	-10.7	4,641	-0.23%
2022/12/09	42	27.50	22.8	27.52	27.80	19.2	4,673	0.41%
2022/12/08	46	27.25	0	0.00	27.20	46	4,701	0.98%
2022/12/07	80	27.64	0	0.00	27.35	80	4,695	1.70%
2022/12/06	10	27.57	0	0.00	27.40	10	4,613	0.22%
2022/12/05	95	27.93	0	0.00	27.80	95	4,534	2.09%
2022/12/02	0	0.00	11	28.89	28.95	-11	4,327	-0.25%
2022/12/01	10	28.20	0	0.00	28.45	10	4,304	0.23%
2022/11/30	10	28.10	0	0.00	28.10	10	4,288	0.23%
2022/11/29	2	28.05	0	0.00	28.05	2	4,273	0.05%
2022/11/21	0	0.00	10	28.78	28.90	-10	4,296	-0.23%
2022/11/18	20	28.75	0	0.00	28.65	20	4,252	0.47%
2022/11/17	0	0.00	5	28.90	28.95	-5	4,229	-0.12%
2022/11/16	60	28.15	0	0.00	28.60	60	4,117	1.46%
2022/11/15	53	27.72	0	0.00	27.85	53	4,018	1.32%
2022/11/14	20	27.30	5	27.50	27.30	15	3,957	0.38%
2022/11/11	0	0.00	11	27.40	27.05	-11	3,917	-0.28%
2022/11/10	1	26.85	1	26.85	27.00	0	3,889	0.00%
2022/11/09	10	26.55	0	0.00	26.70	10	3,919	0.26%
2022/11/08	43	26.62	1	26.90	26.50	42	3,917	1.07%
2022/11/07	0	0.00	1	26.75	27.00	-1	3,873	-0.03%
2022/11/04	6	25.34	1	25.50	25.50	5	3,820	0.13%
2022/11/03	9	25.24	1	25.25	25.25	8	3,892	0.21%
2022/11/02	4	25.18	5	25.24	25.20	-1	4,078	-0.02%
2022/10/28	3	24.20	0	0.00	24.20	3	4,113	0.07%
2022/10/27	0	0.00	1	24.65	24.65	-1	4,108	-0.02%
2022/10/26	1	24.30	0	0.00	24.40	1	4,158	0.02%
2022/10/25	9	24.40	0	0.00	24.45	9	4,165	0.22%
2022/10/24	9.5	25.32	0	0.00	25.00	9.5	4,164	0.23%
2022/10/20	2	26.43	1	26.75	26.50	1	4,359	0.02%
2022/10/17	1	26.30	2	26.65	27.40	-1	4,539	-0.02%
2022/10/14	1	26.05	0	0.00	26.15	1	4,482	0.02%
2022/10/13	2	25.40	1	25.50	25.50	1	4,653	0.02%
2022/10/12	10.1	26.70	0	0.00	26.45	10.1	4,780	0.21%
2022/10/07	0.8	27.40	0	0.00	27.30	0.8	4,792	0.02%
2022/10/05	5	27.85	0	0.00	27.80	5	4,918	0.10%
2022/10/04	1	27.30	1	27.25	27.40	0	4,963	0.00%
2022/10/03	0	0.00	1	27.00	27.10	-1	4,993	-0.02%
2022/09/30	1	27.10	0	0.00	27.10	1	5,021	0.02%
2022/09/29	1.1	27.05	0	0.00	28.20	1.1	4,982	0.02%
2022/09/28	0.2	27.18	0	0.00	27.00	0.2	4,958	0.00%
2022/09/27	0	27.50	0	0.00	27.60	0	4,949	0.00%
2022/09/26	0.3	28.18	5	27.90	27.95	-4.7	4,935	-0.10%
2022/09/22	0.1	28.50	0	0.00	28.90	0.1	4,998	0.00%
2022/09/21	0.1	29.00	20	29.15	28.85	-19.9	5,006	-0.40%
2022/09/20	0	0.00	10	29.40	29.30	-10	5,004	-0.20%
2022/09/19	20.1	28.98	3	29.10	29.00	17.1	5,002	0.34%
2022/09/16	15.1	29.25	15	29.70	29.50	0.1	5,013	0.00%
2022/09/15	0	0.00	21	29.50	29.40	-21	4,991	-0.42%
2022/09/13	0.1	29.25	0	0.00	29.15	0.1	4,984	0.00%
2022/09/12	0	0.00	20	29.30	29.30	-20	5,055	-0.40%
2022/09/08	0.1	28.20	10	28.90	29.00	-9.9	5,158	-0.19%
2022/09/07	0.1	28.30	0	0.00	28.30	0.1	5,120	0.00%
2022/09/06	1.1	29.00	1	28.75	28.75	0.1	5,145	0.00%
2022/09/05	1.1	28.90	0	0.00	28.85	1.1	5,137	0.02%
2022/09/02	2	29.20	0	29.15	28.90	2	5,183	0.04%
2022/08/31	0.1	29.50	0	0.00	29.30	0.1	5,188	0.00%
2022/08/30	0	0.00	10	29.40	29.45	-10	5,191	-0.19%
2022/08/29	10	28.70	0	0.00	29.10	10	5,185	0.19%
2022/08/24	0	0.00	10	29.20	29.15	-10	5,192	-0.19%
2022/08/22	0	0.00	10.2	28.90	28.90	-10.2	5,242	-0.20%
2022/08/16	0	0.00	40	28.19	28.15	-40	5,296	-0.76%
2022/08/15	0	0.00	10	27.70	27.50	-10	5,245	-0.19%
2022/08/12	10	27.25	0	0.00	27.30	10	5,239	0.19%
2022/08/11	10	27.10	0	0.00	27.05	10	5,265	0.19%
2022/08/10	20	27.20	0	0.00	27.10	20	5,257	0.38%
2022/08/09	23	27.26	4	27.21	27.70	19	5,242	0.36%
2022/08/03	0	0.00	20	28.20	28.25	-20	5,456	-0.37%
2022/08/01	2	28.60	0	0.00	28.50	2	6,044	0.03%
2022/07/28	4	28.85	72	28.76	28.60	-68	6,005	-1.13%
2022/07/27	5.1	30.60	0	0.00	30.60	5.1	5,880	0.09%
2022/07/26	10	31.20	12	30.85	30.85	-2	5,742	-0.03%
2022/07/22	40	30.38	40	31.30	31.20	0	5,572	0.00%
2022/07/21	10	30.53	0	0.00	30.50	10	5,383	0.19%
2022/07/20	15	31.00	12	31.52	30.85	3	5,246	0.06%
2022/07/19	0	0.00	10	31.20	31.25	-10	5,154	-0.19%
2022/07/18	0	0.00	10.1	30.84	30.85	-10.1	4,995	-0.20%
2022/07/15	2	30.25	48.5	30.18	30.25	-46.5	4,885	-0.95%
2022/07/14	0	0.00	20	29.40	29.65	-20	4,833	-0.41%
2022/07/12	10	28.60	0	0.00	28.60	10	4,829	0.21%
2022/07/11	0	0.00	10	29.40	28.95	-10	4,833	-0.21%
2022/07/07	4	28.64	1	29.00	29.00	3	4,866	0.06%
2022/07/06	1	29.25	11	29.23	28.50	-10	4,919	-0.20%
2022/06/30	21	28.79	0	0.00	28.65	21	5,440	0.39%
2022/06/28	0	0.00	10	29.40	29.25	-10	5,607	-0.18%
2022/06/27	0	0.00	50	29.31	29.25	-50	5,735	-0.87%
2022/06/24	0	0.00	20	28.93	28.90	-20	5,759	-0.35%
2022/06/23	7	28.30	1	28.70	28.50	6	5,804	0.10%
2022/06/22	1	28.30	0	28.35	28.30	1	5,812	0.02%
2022/06/21	11	28.21	2	28.60	28.80	9	5,819	0.15%
2022/06/20	22	28.47	19	28.60	28.05	3	5,806	0.05%
2022/06/17	0	0.00	30	28.95	29.15	-30	5,779	-0.52%
2022/06/16	0	0.00	10	29.85	29.30	-10	5,743	-0.17%
2022/06/15	0	0.00	31	29.42	29.65	-31	5,814	-0.53%
2022/06/14	0	0.00	30	29.10	29.05	-30	5,835	-0.51%
2022/06/13	0.1	29.15	0	0.00	29.05	0.1	5,872	0.00%
2022/06/10	1	29.35	20	29.50	29.50	-19	5,914	-0.32%
2022/06/09	2	29.80	1	29.80	29.70	1	5,967	0.02%
2022/06/08	2	29.65	10	29.70	29.60	-8	6,021	-0.13%
2022/06/07	0.1	29.50	75	29.53	29.50	-74.9	6,187	-1.21%
2022/06/06	0	0.00	45	29.49	29.40	-45	6,236	-0.72%
2022/06/02	0	0.00	3	29.13	29.00	-3	6,420	-0.05%
2022/06/01	0	0.00	1	29.25	29.10	-1	6,522	-0.02%
2022/05/31	0	0.00	10	29.20	29.20	-10	6,576	-0.15%
2022/05/30	4	28.65	4	28.58	28.70	0	6,543	0.00%
2022/05/27	0	0.00	5	28.70	28.30	-5	6,548	-0.08%
2022/05/26	0	0.00	6	28.23	28.20	-6	6,569	-0.09%
2022/05/25	0	0.00	5	28.30	28.15	-5	6,603	-0.08%
2022/05/20	0	0.00	1	27.35	27.30	-1	6,769	-0.01%
2022/05/19	2.2	27.16	1	27.05	27.15	1.2	6,944	0.02%
2022/05/18	1	27.20	0	0.00	27.40	1	7,019	0.01%
2022/05/17	15	27.35	0	0.00	27.10	15	6,996	0.21%
2022/05/16	0	0.00	1	27.10	27.05	-1	6,967	-0.01%
2022/05/13	0	0.00	3	27.10	27.05	-3	6,950	-0.04%
2022/05/12	22.1	27.07	2	27.08	26.75	20.1	6,896	0.29%
2022/05/11	18.1	27.96	1	27.95	27.85	17.1	6,733	0.25%
2022/05/10	12	28.28	17	28.23	28.50	-5	6,696	-0.07%
2022/05/09	26	29.53	1	30.20	28.90	25	6,552	0.38%
2022/05/06	0	0.00	3	32.07	32.00	-3	6,087	-0.05%
2022/05/05	1	32.25	26	32.34	32.15	-25	6,081	-0.41%
2022/05/04	1	31.75	0	0.00	31.75	1	6,123	0.02%
2022/05/03	2	31.50	1	31.60	31.55	1	6,102	0.02%
2022/04/27	64	31.18	0	0.00	31.15	64	6,177	1.04%
2022/04/26	64	31.78	0	0.00	31.70	64	6,147	1.04%
2022/04/25	7	31.83	4	32.00	31.80	3	6,167	0.05%
2022/04/22	30	32.75	4	32.61	32.70	26	6,123	0.42%
2022/04/21	0	0.00	1	32.75	32.60	-1	6,147	-0.02%
2022/04/20	31	32.73	0	0.00	32.70	31	6,144	0.50%
2022/04/19	20	32.93	0	0.00	32.90	20	6,113	0.33%
2022/04/18	120	32.93	0	0.00	32.70	120	6,143	1.95%	大買/鉅額交易
2022/04/15	30	33.30	0	0.00	33.50	30	6,137	0.49%
2022/04/14	37	33.42	3	33.53	33.50	34	6,169	0.55%
2022/04/13	80	33.06	0	0.00	33.05	80	6,263	1.28%
2022/04/12	25	32.99	2	32.78	32.90	23	6,273	0.37%
2022/04/11	63	33.60	8	33.44	33.40	55	6,235	0.88%
2022/04/08	8	34.14	40	34.31	34.15	-32	6,231	-0.51%
2022/04/07	95	33.64	0	0.00	33.05	95	6,096	1.56%
2022/04/06	16	33.98	10	34.10	34.20	6	5,967	0.10%
2022/04/01	12	33.00	1	33.25	33.25	11	5,793	0.19%
2022/03/31	2	33.23	5	33.30	33.25	-3	5,785	-0.05%
2022/03/30	10	33.02	20	32.95	32.85	-10	5,616	-0.18%
2022/03/29	2	32.40	0	0.00	32.40	2	5,503	0.04%
2022/03/28	20	32.15	0	0.00	32.35	20	5,471	0.37%
2022/03/25	15	32.25	0	0.00	32.25	15	5,431	0.28%
2022/03/24	20	32.23	1.8	32.21	32.30	18.2	5,442	0.34%
2022/03/22	0	0.00	0.7	32.25	32.35	-0.7	5,504	-0.01%
2022/03/21	0	0.00	5	32.30	32.30	-5	5,516	-0.09%
2022/03/17	0.5	31.90	9	31.90	31.90	-8.5	5,493	-0.15%
2022/03/15	2	31.85	0	0.00	31.70	2	5,479	0.04%
2022/03/09	0	0.00	2	31.28	31.35	-2	5,530	-0.04%
2022/03/08	6.1	31.23	0	0.00	30.95	6.1	5,570	0.11%
2022/03/07	2	31.43	1	31.45	31.50	1	5,408	0.02%
2022/03/04	1	32.10	2	32.10	32.05	-1	5,447	-0.02%
2022/03/02	0.1	31.60	0	0.00	31.65	0.1	5,512	0.00%
2022/02/23	0	0.00	1	31.70	31.65	-1	5,610	-0.02%
2022/02/22	0	0.00	1	31.60	31.50	-1	5,758	-0.02%
2022/02/21	9	32.15	1	32.00	32.10	8	5,946	0.13%
2022/02/18	0	0.00	9	31.22	31.50	-9	5,901	-0.15%
2022/02/16	0	0.00	2	30.90	30.95	-2	6,506	-0.03%
2022/02/14	2	30.45	0	0.00	30.45	2	6,652	0.03%
2022/02/11	2	30.80	1	30.65	30.90	1	6,826	0.01%
2022/02/10	0	0.00	6	30.95	30.90	-6	6,851	-0.09%
2022/02/09	2	30.35	0	0.00	30.50	2	6,831	0.03%
2022/02/08	7	30.34	0	0.00	30.40	7	6,855	0.10%
2022/02/07	6	29.93	2	30.15	30.35	4	6,871	0.06%
2022/01/26	4	29.75	0	0.00	29.65	4	6,913	0.06%
2022/01/24	2	30.15	10	30.30	30.15	-8	7,134	-0.11%
2022/01/21	2	30.65	2.1	30.90	30.55	-0.1	7,102	0.00%
2022/01/19	0.7	30.95	5	30.95	30.95	-4.3	7,096	-0.06%
2022/01/18	0	0.00	3	31.13	31.00	-3	7,135	-0.04%
2022/01/17	5	30.70	0	0.00	31.00	5	7,087	0.07%
2022/01/10	0	0.00	2	30.83	31.00	-2	7,484	-0.03%
2022/01/06	0	0.00	3	30.93	30.85	-3	7,539	-0.04%
2022/01/05	0	0.00	2	30.65	30.70	-2	7,486	-0.03%
2022/01/04	0	0.00	6	30.62	30.55	-6	7,673	-0.08%
2022/01/03	6	30.86	12	30.85	30.75	-6	7,732	-0.08%
2021/12/30	0	0.00	6	30.45	30.45	-6	7,654	-0.08%
2021/12/29	4	30.25	0	0.00	30.25	4	7,681	0.05%
2021/12/28	0	0.00	2.1	30.35	30.25	-2.1	7,661	-0.03%
2021/12/27	0	0.00	2	30.30	30.25	-2	7,666	-0.03%
2021/12/23	5	30.05	0.1	30.05	30.05	4.9	7,734	0.06%
2021/12/21	2	29.75	2	29.75	29.95	0	7,787	0.00%
2021/12/20	2	29.75	1	29.65	29.60	1	7,821	0.01%
2021/12/17	1	29.60	0	0.00	29.60	1	7,787	0.01%
2021/12/14	2	29.85	0	0.00	29.75	2	7,823	0.03%
2021/12/13	1	30.25	0	0.00	30.10	1	7,769	0.01%
2021/12/07	0	0.00	2	30.18	30.00	-2	7,835	-0.03%
2021/12/06	12	30.19	2	30.30	30.25	10	7,739	0.13%
2021/12/03	5	29.48	5	29.73	29.95	0	7,715	0.00%
2021/12/02	1	29.70	1	29.75	29.25	0	7,714	0.00%
2021/12/01	1	29.65	1	29.55	29.60	0	7,710	0.00%
2021/11/30	2	29.65	9.2	29.57	29.50	-7.2	7,696	-0.09%
2021/11/29	7	29.27	1	29.65	29.65	6	7,594	0.08%
2021/11/26	2	29.90	0	0.00	29.65	2	7,539	0.03%
2021/11/23	4	30.03	0	0.00	29.90	4	7,562	0.05%
2021/11/22	0	0.00	50	30.20	30.15	-50	7,486	-0.67%
2021/11/19	7	30.29	0	0.00	30.10	7	7,413	0.09%
2021/11/18	10	30.75	20	30.95	30.50	-10	7,288	-0.14%
2021/11/17	0.5	31.90	1	32.05	31.70	-0.5	7,033	-0.01%
2021/11/16	3	31.23	2	31.20	31.15	1	6,964	0.01%
2021/11/15	104	31.21	0	0.00	31.20	104	6,874	1.51%	大買/鉅額交易
2021/11/12	1	33.55	1	33.35	33.55	0	6,410	0.00%
2021/11/11	1	33.25	2	33.13	33.25	-1	6,493	-0.02%
2021/11/10	0	0.00	20	32.70	33.05	-20	6,621	-0.30%
2021/11/08	0	0.00	13	32.53	32.25	-13	7,240	-0.18%
2021/11/05	0	0.00	3	31.98	32.10	-3	7,237	-0.04%
2021/11/04	0	0.00	31	32.06	32.10	-31	7,218	-0.43%
2021/11/03	0	0.00	6	31.95	32.00	-6	7,202	-0.08%
2021/11/02	5	31.65	16	31.94	31.60	-11	7,169	-0.15%
2021/11/01	0	0.00	28	31.48	31.60	-28	7,064	-0.40%
2021/10/28	0	0.00	12	31.28	31.00	-12	6,978	-0.17%
2021/10/27	10	31.00	0	0.00	30.90	10	6,956	0.14%
2021/10/26	0	0.00	11	30.90	30.85	-11	6,981	-0.16%
2021/10/25	0	0.00	1	30.55	30.55	-1	6,947	-0.01%
2021/10/22	0	0.00	2	30.55	30.40	-2	7,048	-0.03%
2021/10/21	1	30.50	13	30.89	30.45	-12	7,083	-0.17%
2021/10/20	0	0.00	28	30.84	30.85	-28	6,955	-0.40%
2021/10/19	3	30.60	6	30.20	30.15	-3	6,885	-0.04%
2021/10/18	4	30.95	69	30.76	30.00	-65	6,848	-0.95%
2021/10/15	0	0.00	49	30.12	30.30	-49	6,962	-0.70%
2021/10/14	5	30.40	5	30.90	29.90	0	7,036	0.00%
2021/10/13	0	0.00	3	30.25	30.40	-3	7,032	-0.04%
2021/10/12	2	29.98	11	30.35	29.90	-9	7,006	-0.13%
2021/10/08	0	0.00	10	29.40	29.65	-10	6,844	-0.15%
2021/10/07	0	0.00	2	29.00	29.00	-2	6,811	-0.03%
2021/10/06	0	0.00	4	28.86	28.75	-4	6,902	-0.06%
2021/10/04	5	27.89	1	27.75	27.85	4	7,330	0.05%
2021/10/01	4	28.20	1	28.35	28.35	3	7,387	0.04%
2021/09/30	2	28.80	0	0.00	28.65	2	7,487	0.03%
2021/09/27	0	0.00	5	29.17	29.05	-5	7,826	-0.06%
2021/09/24	1	28.75	3	28.77	28.70	-2	7,923	-0.03%
2021/09/22	0	0.00	3	28.62	28.70	-3	8,067	-0.04%
2021/09/17	1.1	28.55	0	0.00	28.75	1.1	7,988	0.01%
2021/09/16	1	28.85	0	0.00	28.75	1	8,021	0.01%
2021/09/15	2	28.50	1	29.25	29.25	1	8,042	0.01%
2021/09/13	2	28.55	2	28.58	28.50	0	7,927	0.00%
2021/09/10	1	28.90	6	28.87	28.80	-5	7,954	-0.06%
2021/09/09	22	27.69	1	27.85	27.80	21	7,923	0.27%
2021/09/08	35	28.24	1	27.95	27.80	34	7,947	0.43%
2021/09/07	14	28.41	0	0.00	28.40	14	7,956	0.18%
2021/09/06	51	28.89	0	0.00	28.70	51	7,949	0.64%
2021/09/03	1	29.35	0	0.00	29.35	1	7,868	0.01%
2021/09/02	6	29.47	0	0.00	29.35	6	7,897	0.08%
2021/09/01	1	29.75	1	29.75	29.75	0	7,887	0.00%
2021/08/31	8	29.60	0	0.00	29.75	8	7,891	0.10%
2021/08/30	18	29.87	0	0.00	29.80	18	8,070	0.22%
2021/08/27	0	0.00	9	29.82	29.85	-9	8,065	-0.11%
2021/08/26	5	29.30	2	29.23	29.35	3	8,071	0.04%
2021/08/25	1	29.15	1	29.10	29.20	0	8,142	0.00%
2021/08/24	10	29.10	1	29.35	29.05	9	8,198	0.11%
2021/08/23	0	0.00	13	29.21	29.30	-13	8,299	-0.16%
2021/08/20	1	28.80	4	29.08	28.80	-3	8,314	-0.04%
2021/08/19	9	28.71	1	28.85	28.60	8	8,321	0.10%
2021/08/18	5	28.59	1.2	28.92	29.25	3.8	8,350	0.05%
2021/08/17	14	29.14	1	29.25	28.85	13	8,385	0.16%
2021/08/16	13	29.84	2	29.78	29.60	11	8,321	0.13%
2021/08/13	108.2	30.88	7	31.08	30.75	101.2	8,186	1.24%	大買/鉅額交易
2021/08/12	21	31.05	15	31.02	31.15	6	7,875	0.08%
2021/08/11	3	29.43	1	29.30	29.40	2	7,649	0.03%
2021/08/09	1	29.95	0	0.00	29.95	1	8,100	0.01%
2021/08/06	0	0.00	1	30.15	30.25	-1	8,315	-0.01%
2021/08/05	0	0.00	3	30.25	30.15	-3	8,602	-0.03%
2021/07/30	2	29.60	0	0.00	29.50	2	9,546	0.02%
2021/07/29	0	0.00	12	29.69	29.75	-12	9,713	-0.12%
2021/07/28	18	28.94	4	29.20	29.30	14	9,813	0.14%
2021/07/27	0	0.00	7	30.06	29.75	-7	10,083	-0.07%
2021/07/26	0	0.00	2	29.70	29.75	-2	10,347	-0.02%
2021/07/23	1	29.30	0	0.00	29.30	1	10,519	0.01%
2021/07/21	9	30.50	10	30.40	30.35	-1	10,715	-0.01%
2021/07/20	9	31.12	0	0.00	31.00	9	10,631	0.08%
2021/07/19	0	0.00	10	31.50	31.50	-10	10,664	-0.09%
2021/07/16	25	31.99	0	0.00	31.95	25	11,097	0.23%
2021/07/15	111	31.98	0	0.00	32.10	111	11,510	0.96%	大買/鉅額交易
2021/07/14	0	0.00	20	31.90	31.90	-20	11,850	-0.17%
2021/07/13	30	32.59	0	0.00	32.15	30	12,121	0.25%
2021/07/09	1	32.45	6	32.14	32.45	-5	12,282	-0.04%
2021/07/08	31.5	31.60	1	31.70	31.65	30.5	12,636	0.24%
2021/07/07	5	31.65	51	31.68	31.30	-46	12,999	-0.35%
2021/07/06	25	32.09	10	32.45	31.95	15	13,254	0.11%
2021/07/05	30.5	31.19	0.1	30.80	31.15	30.4	13,198	0.23%
2021/07/02	0	0.00	2	30.70	30.60	-2	13,335	-0.01%
2021/06/28	3	30.40	0	0.00	30.60	3	14,395	0.02%
2021/06/25	1	30.55	0.7	30.70	30.50	0.3	14,954	0.00%
2021/06/23	0	0.00	5	30.35	30.25	-5	16,208	-0.03%
2021/06/21	6	29.83	0	0.00	29.75	6	16,771	0.04%
2021/06/18	0	0.00	5	30.50	30.10	-5	17,023	-0.03%
2021/06/17	5	29.90	1	30.25	30.10	4	17,183	0.02%
2021/06/08	1	30.20	0	0.00	30.20	1	17,668	0.01%
2021/06/04	3	30.80	0	0.00	31.00	3	17,771	0.02%
2021/06/03	0	0.00	1	31.00	31.00	-1	17,894	-0.01%
2021/06/01	0	0.00	2.3	30.96	31.05	-2.3	18,227	-0.01%
2021/05/31	0	0.00	6	30.30	30.70	-6	18,334	-0.03%
2021/05/25	0	0.00	92	30.18	30.00	-92	20,179	-0.46%
2021/05/24	0	0.00	3	29.35	29.25	-3	20,225	-0.01%
2021/05/21	0	0.00	3	28.80	28.90	-3	20,231	-0.01%
2021/05/20	0	0.00	5	28.90	28.55	-5	20,304	-0.02%
2021/05/19	1	29.10	1	29.10	29.10	0	20,264	0.00%
2021/05/18	2	28.85	0	0.00	29.00	2	20,194	0.01%
2021/05/17	2	26.30	3	27.20	26.40	-1	20,191	0.00%
2021/05/14	8	29.03	1	29.30	29.00	7	20,192	0.03%
2021/05/13	33	28.55	21	28.99	29.45	12	20,296	0.06%
2021/05/12	210	30.76	2	29.73	29.75	208	20,617	1.01%	大買/鉅額交易
2021/05/11	8.2	32.72	20	31.55	31.60	-11.8	20,316	-0.06%
2021/05/10	1	34.35	1	34.40	34.25	0	20,280	0.00%
2021/05/07	2	33.30	0	0.00	34.65	2	20,649	0.01%
2021/05/06	0	0.00	3	33.02	32.95	-3	20,804	-0.01%
2021/05/05	1	33.35	0	0.00	32.80	1	21,078	0.00%
2021/05/04	5	33.04	551	34.32	32.95	-546	21,597	-2.53%	大賣/鉅額交易
2021/05/03	11	35.32	1	34.40	34.45	10	21,508	0.05%
2021/04/29	9	36.59	26	36.71	36.40	-17	21,402	-0.08%
2021/04/28	9	36.11	0	36.00	36.10	9	21,304	0.04%
2021/04/27	1	35.75	6	35.99	35.85	-5	21,562	-0.02%
2021/04/26	0	0.00	3	36.58	36.20	-3	21,556	-0.01%
2021/04/23	7	35.59	129	35.79	35.95	-122	21,587	-0.57%	大賣/鉅額交易
2021/04/22	15	36.61	18.5	36.59	35.95	-3.5	21,581	-0.02%
2021/04/21	16	38.02	24.1	37.72	38.05	-8.1	21,139	-0.04%
2021/04/20	10	36.29	46	36.37	36.85	-36	20,848	-0.17%
2021/04/19	5	35.73	11.1	35.48	35.55	-6.1	20,669	-0.03%
2021/04/16	0	0.00	1	33.70	34.40	-1	20,450	0.00%
2021/04/15	2	33.53	0	33.65	33.55	2	20,507	0.01%
2021/04/14	16	33.49	7	33.54	33.25	9	20,490	0.04%
2021/04/13	30	35.33	5.1	35.75	34.85	24.9	20,289	0.12%
2021/04/12	1	35.00	12.5	35.43	35.55	-11.5	20,074	-0.06%
2021/04/09	7	34.71	12.1	34.65	34.20	-5.1	20,143	-0.03%
2021/04/08	10	34.35	2	34.20	34.40	8	20,148	0.04%
2021/04/07	2.5	34.04	5.1	34.08	34.40	-2.6	20,061	-0.01%
2021/04/06	11	33.61	0.1	33.80	33.50	10.9	20,166	0.05%
2021/04/01	0	0.00	7	33.44	33.45	-7	20,616	-0.03%
2021/03/31	11	34.14	10	34.05	34.25	1	20,691	0.00%
2021/03/30	8	33.23	10	33.55	33.70	-2	20,291	-0.01%
2021/03/29	7	32.49	17	32.32	32.85	-10	19,854	-0.05%
2021/03/26	5	30.78	6	30.75	30.75	-1	19,058	-0.01%
2021/03/25	12	31.06	30	30.78	31.10	-18	19,119	-0.09%
2021/03/24	54	30.33	35	30.29	30.25	19	20,082	0.09%
2021/03/23	13	30.30	13.7	30.72	30.80	-0.7	20,283	0.00%
2021/03/22	16	30.30	5	30.12	30.60	11	20,104	0.05%
2021/03/19	8	29.41	0	0.00	29.65	8	20,035	0.04%
2021/03/18	10	29.58	0	0.00	29.70	10	20,072	0.05%
2021/03/17	8	29.04	1	29.15	29.15	7	20,141	0.03%
2021/03/16	5	29.20	0	0.00	29.25	5	20,266	0.02%
2021/03/11	4	29.69	1	29.60	29.70	3	21,248	0.01%
2021/03/08	0	0.00	442	29.17	28.70	-442	22,364	-1.98%	大賣/鉅額交易
2021/03/05	1	29.50	0	0.00	29.45	1	22,239	0.00%
2021/03/04	0	0.00	229	29.72	29.85	-229	22,448	-1.02%	大賣/鉅額交易
2021/03/03	16	29.75	180	29.57	30.20	-164	22,374	-0.73%	大賣/鉅額交易
2021/03/02	14	31.32	242	31.78	29.60	-228	22,208	-1.03%	大賣/鉅額交易
2021/02/26	364	30.35	11	30.30	30.55	353	21,313	1.66%	大買/鉅額交易
2021/02/25	94	29.77	7	29.97	30.20	87	21,061	0.41%
2021/02/24	483	29.62	4	29.30	29.25	479	20,892	2.29%	大買/鉅額交易
2021/02/22	2	29.18	4.6	28.98	29.30	-2.6	21,031	-0.01%
2021/02/19	3	28.30	3	28.22	28.45	0	21,000	0.00%
2021/02/17	5	28.27	20	28.30	28.20	-15	21,471	-0.07%
2021/02/05	21	28.90	0	0.00	28.35	21	21,551	0.10%
2021/02/04	1	29.45	5	29.35	29.35	-4	21,889	-0.02%
2021/02/03	8	29.56	57	29.29	29.70	-49	21,666	-0.23%
2021/02/02	1	28.40	0	0.00	28.45	1	21,157	0.00%
2021/02/01	0	0.00	15	28.40	28.25	-15	20,955	-0.07%
2021/01/29	47	29.21	6	29.76	28.65	41	20,698	0.20%
2021/01/28	28	29.27	5	29.50	29.20	23	20,230	0.11%
2021/01/27	0	0.00	7	29.44	29.30	-7	19,928	-0.04%
2021/01/26	32	28.94	43	28.79	29.00	-11	19,458	-0.06%
2021/01/25	96	27.73	105	27.93	27.95	-9	18,812	-0.05%	大賣/
2021/01/22	3	26.62	1	27.25	27.30	2	18,572	0.01%
2021/01/21	0	0.00	2.4	26.61	26.55	-2.4	18,374	-0.01%
2021/01/20	5	26.19	0	0.00	26.05	5	18,264	0.03%
2021/01/19	0	0.00	0	27.90	27.25	0	17,872	0.00%
2021/01/18	3	27.12	1	27.40	27.65	2	17,741	0.01%
2021/01/15	4	27.74	0.1	27.90	27.70	3.9	17,549	0.02%
2021/01/14	2	28.20	0	0.00	28.25	2	17,397	0.01%
2021/01/12	25	27.96	2	27.88	27.70	23	17,157	0.13%
2021/01/08	21	27.99	0	0.00	28.00	21	16,791	0.13%
2021/01/06	2	29.03	30	29.75	28.85	-28	16,243	-0.17%
2021/01/05	0	0.00	2	29.30	29.20	-2	15,862	-0.01%
2021/01/04	14	29.60	6	29.67	29.30	8	15,667	0.05%
2020/12/31	41	28.97	3	28.87	28.95	38	15,254	0.25%
2020/12/30	67	28.43	9	28.51	28.50	58	14,998	0.39%
2020/12/29	110	28.51	0	0.00	28.50	110	14,895	0.74%	大買/鉅額交易
2020/12/28	8	29.05	106	28.45	29.05	-98	14,549	-0.67%	大賣/
2020/12/25	103	27.95	7	27.65	27.85	96	13,866	0.69%	大買/
2020/12/24	0	0.00	2	26.70	26.55	-2	13,378	-0.01%
2020/12/23	3	26.42	1	26.80	26.50	2	13,382	0.01%
2020/12/22	1	26.30	0	0.00	26.35	1	13,307	0.01%
2020/12/21	14	26.72	13	26.91	26.90	1	13,149	0.01%
2020/12/18	22	28.64	13	28.53	27.25	9	12,771	0.07%
2020/12/17	23	27.01	21	27.16	27.45	2	11,400	0.02%
2020/12/15	60	26.72	3	26.52	26.35	57	10,945	0.52%
2020/12/14	40	26.55	2	26.65	26.45	38	10,820	0.35%
2020/12/11	11	26.00	0	0.00	26.00	11	10,828	0.10%
2020/12/10	0	0.00	30	26.10	26.05	-30	10,675	-0.28%
2020/12/09	0	0.00	1	26.25	26.65	-1	10,476	-0.01%
2020/12/08	4	25.93	4	25.96	26.05	0	10,338	0.00%
2020/12/07	68	26.39	17	26.04	25.95	51	10,089	0.51%
2020/12/04	29	26.06	29	26.07	26.75	0	9,398	0.00%
2020/12/03	4	24.56	11	24.50	24.85	-7	8,515	-0.08%
2020/12/02	1	23.85	1.1	24.00	24.30	-0.1	8,753	0.00%
2020/12/01	3	23.63	8	23.51	23.85	-5	9,240	-0.05%
2020/11/30	18	23.55	11	23.74	23.50	7	9,303	0.08%
2020/11/27	8	22.88	2	22.90	22.95	6	8,903	0.07%
2020/11/26	3	22.67	2	22.85	22.80	1	8,808	0.01%
2020/11/25	0	0.00	1	23.10	22.75	-1	8,779	-0.01%
2020/11/23	2	22.55	8	22.28	22.60	-6	8,485	-0.07%
2020/11/20	0	0.00	1	21.95	21.90	-1	8,305	-0.01%
2020/11/19	2	21.53	10	21.84	21.50	-8	8,265	-0.10%
2020/11/18	0	0.00	1	21.70	21.70	-1	8,107	-0.01%
2020/11/17	3	21.30	10	21.45	21.50	-7	8,033	-0.09%
2020/11/16	3	21.38	57	21.16	21.35	-54	7,940	-0.68%
2020/11/13	62	20.26	0	0.00	20.70	62	7,761	0.80%
2020/11/12	6	20.57	4	20.65	20.50	2	7,722	0.03%
2020/11/11	0	0.00	1	19.60	19.80	-1	7,174	-0.01%
2020/11/10	0	19.30	0	0.00	19.35	0	7,118	0.00%
2020/11/06	0	19.00	0	0.00	19.05	0	6,996	0.00%
2020/11/05	1	19.25	0	0.00	19.15	1	7,029	0.01%
2020/11/03	0	0.00	1	19.15	19.05	-1	7,165	-0.01%
2020/10/29	0	19.00	0	0.00	19.05	0	7,266	0.00%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/21	5	19.15	5.1	19.05	19.10	-0.1	7,377	0.00%
2020/10/13	0	0.00	2	18.85	18.85	-2	7,650	-0.03%
2020/10/08	79	19.15	3	19.23	19.20	76	7,606	1.00%
2020/10/07	186	18.86	3	18.90	18.95	183	7,539	2.43%	大買/鉅額交易
2020/10/06	80	18.63	0	0.00	18.75	80	7,555	1.06%
2020/10/05	100	18.44	0	0.00	18.50	100	7,579	1.32%
2020/09/30	80	18.40	0	0.00	18.50	80	7,606	1.05%
2020/09/29	2	18.35	0	0.00	18.30	2	7,637	0.03%
2020/09/25	6	18.39	1	17.90	18.10	5	7,742	0.06%
2020/09/24	5	18.50	4	18.35	18.35	1	7,678	0.01%
2020/09/23	2	18.90	1	18.90	18.90	1	7,626	0.01%
2020/09/22	2	19.15	1	19.35	19.25	1	7,574	0.01%
2020/09/21	1	19.65	1	19.65	19.55	0	7,563	0.00%
2020/09/18	0	0.00	3	19.65	19.60	-3	7,548	-0.04%
2020/09/16	0	0.00	1	19.65	20.00	-1	7,555	-0.01%
2020/09/15	2.2	19.53	1	19.60	19.40	1.2	7,400	0.02%
2020/09/14	0	0.00	2	19.50	19.55	-2	7,369	-0.03%
2020/09/11	2	19.60	12	19.47	19.30	-10	7,345	-0.14%
2020/09/10	2	19.83	11	19.78	19.50	-9	7,280	-0.12%
2020/09/09	4	19.64	3	19.67	19.80	1	7,207	0.01%
2020/09/08	0	0.00	1	19.85	19.90	-1	7,137	-0.01%
2020/09/07	9	20.51	7	20.26	20.20	2	6,994	0.03%
2020/09/04	6	19.75	1	19.95	20.00	5	6,565	0.08%
2020/09/03	2	18.85	1	19.05	19.30	1	5,979	0.02%
2020/09/02	1	18.65	1	18.60	18.60	0	5,798	0.00%
2020/09/01	2	18.63	2	18.65	18.65	0	5,857	0.00%
2020/08/31	1	18.80	1	18.75	18.60	0	5,893	0.00%
2020/08/28	0	0.00	1	18.70	18.70	-1	5,904	-0.02%
2020/08/27	3	18.73	3	18.90	18.70	0	6,005	0.00%
2020/08/26	0	0.00	1	19.00	19.10	-1	5,930	-0.02%
2020/08/24	2	19.05	2	19.10	19.15	0	5,801	0.00%
2020/08/21	4	18.69	4	18.63	18.75	0	5,710	0.00%
2020/08/20	5	18.25	1	19.25	18.20	4	5,652	0.07%
2020/08/19	1	19.25	0	0.00	19.30	1	5,462	0.02%
2020/08/18	1	18.75	1	18.75	18.75	0	5,268	0.00%
2020/08/17	2	18.73	2	18.65	18.70	0	5,065	0.00%
2020/08/14	12	18.24	2	18.25	18.15	10	4,977	0.20%
2020/08/12	1	17.85	1	17.95	18.00	0	5,027	0.00%
2020/08/10	0	0.00	3	18.15	18.25	-3	5,027	-0.06%
2020/08/07	1	17.60	0	0.00	17.60	1	4,942	0.02%
2020/08/06	1	17.90	1	17.85	17.80	0	4,965	0.00%
2020/08/05	2	17.55	3	17.53	17.65	-1	4,973	-0.02%
2020/08/04	1	17.25	1	17.35	17.40	0	4,988	0.00%
2020/08/03	1	16.80	1	16.90	16.95	0	5,173	0.00%
2020/07/30	1	16.80	1	16.80	16.90	0	5,293	0.00%
2020/07/29	1	16.70	2	16.70	16.75	-1	5,491	-0.02%
2020/07/28	2	16.58	1	16.65	16.50	1	5,586	0.02%
2020/07/27	3	16.82	1	17.05	16.75	2	5,688	0.04%
2020/07/24	1	17.55	0	0.00	17.25	1	5,665	0.02%
2020/07/23	0	0.00	1	17.85	17.75	-1	5,690	-0.02%
2020/07/22	1	18.45	0	0.00	18.55	1	5,680	0.02%
2020/07/20	0	0.00	500	18.32	18.45	-500	5,598	-8.93%	大賣/鉅額交易
2020/07/13	0	0.00	1	18.45	18.50	-1	5,858	-0.02%
2020/07/10	1	18.20	0	0.00	18.25	1	5,942	0.02%
2020/07/08	0	0.00	0.1	18.70	18.75	-0.1	5,935	0.00%
2020/07/07	0	0.00	5	18.91	18.60	-5	5,920	-0.08%
2020/07/06	17	18.39	120	18.56	18.55	-103	5,935	-1.74%	大賣/鉅額交易
2020/07/03	100	18.12	2	18.10	18.00	98	5,996	1.63%
2020/07/02	0	0.00	7	17.95	17.95	-7	6,069	-0.12%
2020/07/01	1	17.70	1	17.85	17.80	0	6,100	0.00%
2020/06/30	10	17.68	3	17.92	17.65	7	6,247	0.11%
2020/06/24	1	17.90	2	17.93	17.90	-1	6,292	-0.02%
2020/06/23	0	0.00	1	17.60	17.65	-1	6,292	-0.02%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/19	26	17.42	6	17.40	17.40	20	6,371	0.31%
2020/06/18	1	17.50	1	17.50	17.35	0	6,368	0.00%
2020/06/17	1	17.60	1	17.55	17.45	0	6,375	0.00%
2020/06/15	2	17.30	2	17.38	17.20	0	6,663	0.00%
2020/06/12	1	17.15	2	17.18	17.35	-1	6,710	-0.01%
2020/06/11	9	17.68	2	18.00	17.40	7	6,715	0.10%
2020/06/10	18	18.19	2	18.23	18.05	16	6,679	0.24%
2020/06/09	0	0.00	1	17.75	17.70	-1	6,669	-0.01%
2020/06/08	1	17.75	8	17.55	17.75	-7	6,723	-0.10%
2020/06/05	2	17.45	1.7	17.36	17.35	0.3	6,654	0.00%
2020/06/04	1	17.20	2	17.35	17.30	-1	6,701	-0.01%
2020/06/03	2	17.15	10	17.04	17.20	-8	6,726	-0.12%
2020/06/02	1	16.75	1	16.85	16.85	0	6,604	0.00%
2020/06/01	1	16.60	1	16.70	16.70	0	6,593	0.00%
2020/05/29	6	16.70	0	0.00	16.60	6	6,587	0.09%
2020/05/28	3	16.75	4	16.70	16.65	-1	6,605	-0.02%
2020/05/26	2	16.63	3	16.62	16.60	-1	6,729	-0.01%
2020/05/25	2	16.58	6	16.52	16.65	-4	6,765	-0.06%
2020/05/22	2	16.53	1	16.55	16.50	1	6,793	0.01%
2020/05/21	3	16.88	3	16.87	16.85	0	6,809	0.00%
2020/05/20	2	16.60	0	0.00	16.80	2	6,766	0.03%
2020/05/19	3	16.38	2	16.33	16.45	1	6,704	0.01%
2020/05/18	2	16.18	1	16.15	16.10	1	6,684	0.01%
2020/05/15	0	0.00	21	16.40	16.25	-21	6,657	-0.32%
2020/05/14	2	16.45	0	0.00	16.20	2	6,621	0.03%
2020/05/13	1	16.45	1	16.65	16.70	0	6,553	0.00%
2020/05/12	1	16.55	2	16.73	16.70	-1	6,518	-0.02%
2020/05/11	2	16.78	1	16.70	16.65	1	6,488	0.02%
2020/05/08	7	16.72	0	0.00	16.60	7	6,413	0.11%
2020/05/07	1	17.05	1	17.15	17.05	0	6,207	0.00%
2020/05/06	3	16.78	2	16.98	16.80	1	6,148	0.02%
2020/05/05	5	17.10	5	17.06	17.15	0	6,083	0.00%
2020/05/04	2	16.58	0	0.00	16.65	2	5,930	0.03%
2020/04/30	4	17.05	10	16.95	16.95	-6	5,868	-0.10%
2020/04/29	1	16.75	1	16.55	16.65	0	5,794	0.00%
2020/04/28	2	16.38	23	16.30	16.50	-21	5,825	-0.36%
2020/04/27	1	16.00	46	16.25	16.30	-45	5,954	-0.76%
2020/04/24	60	16.00	0	0.00	15.85	60	5,913	1.01%
2020/04/23	2	15.95	330	15.95	16.05	-328	5,906	-5.55%	大賣/鉅額交易
2020/04/22	1	15.35	1	15.70	15.65	0	5,840	0.00%
2020/04/21	1	15.95	2	16.03	15.70	-1	5,827	-0.02%
2020/04/20	76	16.32	0	0.00	16.30	76	5,794	1.31%
2020/04/17	1	16.70	80	16.62	16.35	-79	5,771	-1.37%
2020/04/16	150	16.47	10	16.50	16.50	140	5,703	2.45%	大買/鉅額交易
2020/04/15	21	16.71	1	16.80	16.75	20	5,658	0.35%
2020/04/14	1	16.40	30	16.45	16.50	-29	5,599	-0.52%
2020/04/13	210	16.15	0	0.00	16.10	210	5,595	3.75%	大買/鉅額交易
2020/04/10	1	16.20	1	16.05	16.20	0	5,589	0.00%
2020/04/09	2	16.08	9	16.08	16.10	-7	5,586	-0.13%
2020/04/08	1	16.10	101	16.00	16.10	-100	5,506	-1.82%	大賣/
2020/04/07	86	15.47	0	0.00	15.45	86	5,353	1.61%
2020/04/06	21	15.38	0	0.00	15.40	21	5,288	0.40%
2020/04/01	26	15.37	16	15.53	15.45	10	5,270	0.19%
2020/03/31	2	15.30	1	15.25	14.80	1	5,177	0.02%
2020/03/30	3	15.03	1	15.10	15.10	2	5,263	0.04%
2020/03/27	0	0.00	27	15.25	15.10	-27	5,654	-0.48%
2020/03/26	8	14.85	1	14.85	14.85	7	5,954	0.12%
2020/03/25	9	15.08	5	15.06	14.90	4	6,268	0.06%
2020/03/24	2	14.43	2	14.33	14.35	0	6,298	0.00%
2020/03/20	24	14.32	6	14.43	14.25	18	6,392	0.28%
2020/03/19	105	13.50	0	0.00	13.50	105	6,331	1.66%	大買/鉅額交易
2020/03/18	1	15.45	2	15.45	14.95	-1	6,188	-0.02%
2020/03/17	1	15.45	1	15.30	15.30	0	6,267	0.00%
2020/03/16	1	16.15	1	16.15	15.85	0	6,256	0.00%
2020/03/13	103	15.50	2	15.88	16.00	101	6,253	1.62%	大買/鉅額交易
2020/03/12	2	17.58	0	0.00	17.10	2	6,174	0.03%
2020/03/11	21	18.29	2	18.23	18.05	19	6,082	0.31%
2020/03/10	2	18.03	1	18.05	18.15	1	6,105	0.02%
2020/03/09	1	18.15	1	18.15	18.15	0	6,020	0.00%
2020/03/05	1	19.05	1	19.00	19.00	0	5,997	0.00%
2020/03/03	11	18.90	1	18.80	18.85	10	6,021	0.17%
2020/03/02	1	18.30	1	18.40	18.40	0	6,040	0.00%
2020/02/27	2	18.80	1	18.95	18.75	1	6,019	0.02%
2020/02/26	0	0.00	0.3	19.25	19.25	-0.3	5,927	-0.01%
2020/02/21	0	0.00	21	19.87	19.85	-21	5,867	-0.36%
2020/02/20	2	19.98	2	19.95	19.90	0	5,884	0.00%
2020/02/17	4	19.99	3	20.15	19.95	1	5,946	0.02%
2020/02/12	0	0.00	10	20.00	20.10	-10	6,196	-0.16%
2020/02/07	1	20.00	1	20.00	20.05	0	6,399	0.00%
2020/02/06	2	20.15	2	20.18	20.20	0	6,417	0.00%
2020/02/05	2	20.08	2	19.95	20.05	0	6,458	0.00%
2020/02/04	1	20.05	0	0.00	20.05	1	6,526	0.02%
2020/01/31	1	19.75	1	19.95	20.20	0	6,832	0.00%
2020/01/20	0	0.00	1	21.40	21.55	-1	6,660	-0.02%
2020/01/17	1	21.40	1	21.50	21.50	0	6,722	0.00%
2020/01/16	0	0.00	1	21.35	21.30	-1	6,768	-0.01%
2020/01/15	7	21.24	6	21.42	21.25	1	6,894	0.01%
2020/01/10	5	21.05	5	21.15	21.05	0	7,310	0.00%
2020/01/09	1	20.70	1	21.05	20.90	0	7,312	0.00%
2020/01/08	1	20.70	1	20.70	20.60	0	7,389	0.00%
2020/01/07	1	21.00	1	20.90	20.85	0	7,445	0.00%
2020/01/06	1	20.90	1	20.90	20.90	0	7,478	0.00%
2020/01/02	0	0.00	1	21.30	21.30	-1	7,574	-0.01%
2019/12/31	2	21.25	3	21.30	21.30	-1	7,672	-0.01%
2019/12/27	1	21.40	1	21.35	21.35	0	7,843	0.00%
2019/12/24	0	0.00	9	21.38	21.45	-9	8,159	-0.11%
2019/12/23	3	20.88	1	21.20	20.85	2	8,026	0.02%
2019/12/20	11	20.83	11.4	21.12	20.80	-0.4	7,671	-0.01%
2019/12/19	2	20.90	3	20.88	20.80	-1	7,354	-0.01%
2019/12/17	3	21.18	0	0.00	21.10	3	7,370	0.04%
2019/12/16	4	21.20	5	21.32	21.15	-1	7,328	-0.01%
2019/12/13	3	21.10	3	21.23	21.10	0	7,297	0.00%
2019/12/12	2	21.10	1	21.35	21.10	1	7,341	0.01%
2019/12/11	2	21.38	1	21.35	21.20	1	7,241	0.01%
2019/12/10	0	0.00	2	21.43	21.40	-2	7,221	-0.03%
2019/12/09	3	21.48	1	21.70	21.35	2	7,202	0.03%
2019/12/06	3	21.83	1	21.85	21.70	2	7,219	0.03%
2019/12/05	1	21.90	1	21.75	21.75	0	7,309	0.00%
2019/12/04	1	21.85	0	0.00	21.85	1	7,393	0.01%
2019/12/03	0	0.00	0.3	21.80	21.90	-0.3	7,781	0.00%
2019/11/27	0	0.00	1	22.30	22.30	-1	8,679	-0.01%
2019/11/26	1	22.00	1	22.25	22.00	0	8,680	0.00%
2019/11/25	1	22.45	0	0.00	22.15	1	8,632	0.01%
2019/11/22	1	22.15	1	22.25	22.25	0	8,612	0.00%
2019/11/18	1	22.30	1	22.50	22.50	0	8,578	0.00%
2019/11/15	2	22.30	10	22.30	22.25	-8	8,560	-0.09%
2019/11/14	2	22.55	1	22.65	22.50	1	8,548	0.01%
2019/11/12	0	0.00	2	22.35	22.80	-2	8,517	-0.02%
2019/11/11	2	22.15	0	0.00	22.10	2	8,476	0.02%
2019/11/08	13	22.73	0	0.00	22.65	13	8,352	0.16%
2019/11/07	1	23.05	1	22.95	23.05	0	8,316	0.00%
2019/11/06	1	23.00	5	23.21	23.00	-4	8,306	-0.05%
2019/11/05	4	22.93	1	23.05	22.85	3	8,183	0.04%
2019/11/04	0	0.00	50	22.95	23.05	-50	8,160	-0.61%
2019/11/01	60	22.96	2	22.95	22.90	58	8,104	0.72%
2019/10/31	3	22.85	1	22.90	22.85	2	8,034	0.02%
2019/10/30	4	22.88	6	22.90	22.80	-2	7,919	-0.03%
2019/10/29	2	22.55	0	0.00	22.40	2	7,622	0.03%
2019/10/28	1	22.50	3	22.38	22.50	-2	7,559	-0.03%
2019/10/25	3	22.32	0	0.00	22.40	3	7,571	0.04%
2019/10/24	1	22.65	1	22.75	22.65	0	7,488	0.00%
2019/10/23	1	22.75	16	22.80	22.75	-15	7,436	-0.20%
2019/10/22	1	22.60	2	22.73	22.60	-1	7,373	-0.01%
2019/10/17	1	21.80	1	21.75	21.75	0	7,060	0.00%
2019/10/16	5	21.70	11	21.65	21.75	-6	7,084	-0.08%
2019/10/15	1	21.80	5	22.20	21.75	-4	7,075	-0.06%
2019/10/14	0	0.00	1	22.25	22.15	-1	7,100	-0.01%
2019/10/09	0	0.00	1	22.00	22.05	-1	7,029	-0.01%
2019/10/08	2	22.00	1	22.00	21.90	1	7,016	0.01%
2019/10/07	2	22.20	2	22.40	22.15	0	6,970	0.00%
2019/10/04	7	22.11	5	22.12	22.10	2	6,860	0.03%
2019/10/03	2	21.68	10	21.70	21.75	-8	6,664	-0.12%
2019/10/02	1	22.05	2	21.95	21.90	-1	6,633	-0.02%
2019/10/01	1	21.80	6	21.88	21.85	-5	6,492	-0.08%
2019/09/27	1	21.15	0	0.00	21.15	1	6,226	0.02%
2019/09/26	55	21.82	5	21.66	21.50	50	6,116	0.82%
2019/09/24	0	0.00	2	21.43	21.25	-2	5,835	-0.03%
2019/09/23	2	21.45	0	0.00	21.40	2	5,758	0.03%
2019/09/19	1	20.95	0	0.00	21.00	1	5,575	0.02%
2019/09/18	3	21.07	12	21.13	21.05	-9	5,574	-0.16%
2019/09/17	14	20.98	15	20.75	21.15	-1	5,555	-0.02%
2019/09/16	1	21.05	14	21.23	21.05	-13	5,469	-0.24%
2019/09/12	4	21.30	0	0.00	21.15	4	5,411	0.07%
2019/09/11	1	21.15	0	0.00	21.30	1	5,403	0.02%
2019/09/10	2	21.30	8	21.24	21.15	-6	5,377	-0.11%
2019/09/09	2	21.68	8	21.66	21.40	-6	5,311	-0.11%
2019/09/05	5	21.33	12	21.45	21.20	-7	5,352	-0.13%
2019/09/04	6	21.46	3	21.47	21.50	3	4,988	0.06%
2019/09/03	3	20.38	1	20.55	20.35	2	4,596	0.04%
2019/09/02	11	20.44	1	20.40	20.55	10	4,536	0.22%
2019/08/30	17	19.99	3	19.88	20.05	14	4,428	0.32%
2019/08/19	0	0.00	6	19.34	19.40	-6	4,257	-0.14%
2019/08/16	1	19.10	0	0.00	19.15	1	4,242	0.02%
2019/08/15	1	19.00	1	19.05	19.00	0	4,202	0.00%
2019/08/14	3	19.25	1	19.25	19.15	2	4,182	0.05%
2019/08/12	5	19.25	0	0.00	19.10	5	4,137	0.12%
2019/08/08	1	18.70	1	18.75	18.85	0	4,097	0.00%
2019/08/06	10	18.85	0	0.00	18.85	10	4,152	0.24%
2019/08/05	0	0.00	1	18.95	18.95	-1	4,162	-0.02%
2019/07/30	1	19.30	1	19.30	19.30	0	4,260	0.00%
2019/07/19	1	20.40	0	0.00	20.35	1	3,992	0.03%
2019/07/17	0	0.00	113	20.78	20.60	-113	3,934	-2.87%	大賣/鉅額交易
2019/07/16	0	0.00	100	20.50	20.65	-100	3,862	-2.59%
2019/07/10	0	0.00	1	20.25	20.15	-1	3,725	-0.03%
2019/07/04	1	20.30	2	20.30	20.30	-1	3,753	-0.03%
2019/07/02	5	20.00	0	0.00	20.00	5	3,783	0.13%
2019/07/01	1	20.25	1	20.05	20.05	0	3,794	0.00%
2019/06/19	0	0.00	1	20.35	20.20	-1	4,102	-0.02%
2019/06/18	2	20.10	0	0.00	20.20	2	4,086	0.05%
2019/06/14	0	0.00	1	20.60	20.35	-1	4,075	-0.02%
2019/06/13	3	20.20	1	20.10	20.20	2	4,016	0.05%
2019/06/12	0	0.00	2	20.05	19.95	-2	3,970	-0.05%
2019/06/11	5	19.92	2	19.93	19.85	3	3,966	0.08%
2019/06/06	1	19.60	31	19.40	19.50	-30	3,832	-0.78%
2019/06/05	1	19.10	13	19.20	19.20	-12	3,748	-0.32%
2019/05/30	1	19.25	1	19.20	19.25	0	3,777	0.00%
2019/05/22	0	0.00	1	18.90	18.90	-1	3,790	-0.03%
2019/05/17	1	18.85	1	18.85	18.70	0	3,836	0.00%
2019/05/16	1	18.55	1	18.60	18.60	0	3,889	0.00%
2019/05/15	1	18.80	1	18.60	18.60	0	3,886	0.00%
2019/05/14	31	18.70	1	18.65	18.65	30	3,869	0.78%
2019/05/10	0	0.00	5	19.10	19.25	-5	3,860	-0.13%
2019/05/09	6	19.33	1	19.50	19.25	5	3,880	0.13%
2019/05/08	0	0.00	10	19.05	19.00	-10	3,790	-0.26%
2019/05/06	4	19.30	0	0.00	19.05	4	3,768	0.11%
2019/04/30	0	0.00	5	19.55	19.65	-5	3,739	-0.13%
2019/04/18	1	19.80	1.3	19.65	19.60	-0.3	3,792	-0.01%
2019/04/17	0	19.75	5	19.90	19.85	-5	3,787	-0.13%
2019/04/15	1	19.75	0	0.00	19.70	1	3,830	0.03%
2019/04/12	0	0.00	1	19.70	19.65	-1	3,938	-0.03%
2019/04/09	1	19.90	1	19.90	19.90	0	3,886	0.00%
2019/04/03	1	19.65	1	19.70	19.70	0	3,897	0.00%
2019/04/02	1	19.70	1	19.65	19.60	0	3,911	0.00%
2019/04/01	7	19.74	1	19.60	19.60	6	3,929	0.15%
2019/03/29	0	0.00	8	19.60	19.75	-8	3,858	-0.21%
2019/03/28	5	19.75	0	0.00	19.55	5	3,862	0.13%
2019/03/27	0	0.00	20	19.80	19.85	-20	3,834	-0.52%
2019/03/26	0	0.00	0.6	19.70	19.75	-0.6	3,821	-0.02%
2019/03/25	0	0.00	1	19.80	19.80	-1	3,809	-0.03%
2019/03/22	7	20.04	30	20.00	20.00	-23	3,785	-0.61%
2019/03/20	20	20.68	0	0.00	20.65	20	3,614	0.55%
2019/03/19	1	20.55	1	20.50	20.50	0	3,628	0.00%
2019/03/15	0	0.00	7	20.37	20.40	-7	3,691	-0.19%
2019/03/14	0	0.00	10	20.00	19.95	-10	3,587	-0.28%
2019/03/07	5	20.10	1	19.90	19.85	4	3,679	0.11%
2019/03/06	10	20.10	0	0.00	20.15	10	3,658	0.27%
2019/02/27	1	19.90	1	20.00	19.90	0	3,579	0.00%
2019/02/20	0	0.00	1	19.90	19.90	-1	3,426	-0.03%
2019/02/18	0	0.00	4	19.86	19.80	-4	3,380	-0.12%
2019/02/15	0.5	19.60	1	19.75	19.70	-0.5	3,372	-0.01%
2019/02/13	1	19.55	1	19.60	19.60	0	3,295	0.00%
2019/02/12	0.5	19.40	0	0.00	19.40	0.5	3,293	0.02%
2019/02/11	3	19.40	0	0.00	19.40	3	3,373	0.09%
2019/01/30	1	19.65	5	19.55	19.55	-4	3,329	-0.12%
2019/01/28	1	19.85	1	19.95	19.95	0	3,259	0.00%
2019/01/25	5	19.85	0	0.00	19.85	5	3,266	0.15%
2019/01/24	7	19.85	1	19.95	19.85	6	3,259	0.18%
2019/01/23	3	19.88	0.1	19.85	20.00	2.9	3,256	0.09%
2019/01/21	0	0.00	1	20.05	20.10	-1	3,259	-0.03%
2019/01/18	1	19.90	0	0.00	19.85	1	3,245	0.03%
2019/01/16	0	0.00	4	20.03	20.00	-4	3,322	-0.12%
2019/01/15	1.5	19.78	0	0.00	19.75	1.5	3,374	0.04%
2019/01/14	1	19.80	0	0.00	19.75	1	3,363	0.03%
2019/01/10	1	19.80	0	0.00	20.00	1	3,398	0.03%
2019/01/09	1	20.00	1	20.10	20.00	0	3,411	0.00%
2019/01/08	1.5	20.13	0	0.00	20.05	1.5	3,392	0.04%
2019/01/07	10	20.52	10	20.15	20.15	0	3,431	0.00%
2019/01/04	0	0.00	1	20.20	20.25	-1	3,409	-0.03%
2018/12/27	0	0.00	1	20.10	19.75	-1	3,536	-0.03%
2018/12/26	2	19.83	11	19.99	19.85	-9	3,513	-0.26%
2018/12/25	10	19.85	1	19.60	19.95	9	3,456	0.26%
2018/12/24	0	0.00	11	19.33	19.85	-11	3,429	-0.32%
2018/12/21	1	19.25	0	0.00	19.25	1	3,441	0.03%
2018/12/20	1	19.30	1	19.30	19.20	0	3,386	0.00%
2018/12/18	0	0.00	2	19.45	19.55	-2	3,371	-0.06%
2018/12/17	0.5	19.30	2	19.60	19.40	-1.5	3,375	-0.04%
2018/12/14	1	19.45	0	0.00	19.50	1	3,368	0.03%
2018/12/13	1.5	19.58	0	0.00	19.60	1.5	3,363	0.04%
2018/12/12	1	19.55	1	19.80	19.55	0	3,338	0.00%
2018/12/11	0	0.00	1	19.85	19.55	-1	3,311	-0.03%
2018/12/10	1	18.95	0	0.00	19.40	1	3,215	0.03%
2018/12/07	0	0.00	1	18.80	18.70	-1	3,158	-0.03%
2018/12/06	1	18.65	0	0.00	18.55	1	3,198	0.03%
2018/12/04	1	19.45	1	19.40	19.50	0	3,314	0.00%
2018/11/29	1	19.00	1	18.95	18.90	0	3,315	0.00%
2018/11/28	0	0.00	2	18.70	18.85	-2	3,292	-0.06%
2018/11/19	0	0.00	10	18.60	18.70	-10	3,442	-0.29%
2018/11/15	10	18.35	0	0.00	18.40	10	3,472	0.29%
2018/11/14	1	18.35	1	18.25	18.35	0	3,510	0.00%
2018/11/08	1	18.85	11	18.76	18.75	-10	3,670	-0.27%
2018/11/01	1	17.70	2	17.80	17.90	-1	4,067	-0.02%
2018/10/31	1	17.50	1	17.50	17.55	0	4,108	0.00%
2018/10/25	2	17.35	3	17.33	17.35	-1	5,222	-0.02%
2018/10/23	20	18.25	2	18.35	18.10	18	5,466	0.33%
2018/10/18	0	0.00	2	18.30	18.30	-2	5,625	-0.04%
2018/10/17	10	18.05	0	0.00	18.10	10	5,805	0.17%
2018/10/16	0	0.00	2	17.65	17.70	-2	5,789	-0.03%
2018/10/15	2	17.45	0	0.00	17.40	2	5,856	0.03%
2018/10/11	2	17.85	0	0.00	17.45	2	5,883	0.03%
2018/10/08	0	0.00	5	19.40	19.20	-5	5,850	-0.09%
2018/10/05	2	19.25	0	0.00	19.15	2	5,919	0.03%
2018/10/02	15	19.75	0	0.00	19.75	15	6,088	0.25%
2018/10/01	4	19.85	0	0.00	19.85	4	6,181	0.06%
2018/09/26	2	19.95	0	0.00	19.95	2	6,250	0.03%
2018/09/21	1	19.95	1	19.90	19.90	0	6,355	0.00%
2018/09/19	1	19.95	1	20.05	19.95	0	6,437	0.00%
2018/09/14	1	20.05	1	19.95	20.05	0	6,641	0.00%
2018/09/13	2	19.95	2	19.90	19.90	0	6,749	0.00%
2018/09/12	1	19.65	1	19.95	19.60	0	6,763	0.00%
2018/09/10	100	19.50	0	0.00	19.45	100	6,810	1.47%
2018/09/07	100	20.00	0	0.00	20.20	100	6,831	1.46%
2018/08/30	0	0.00	40	20.95	20.85	-40	7,708	-0.52%
2018/08/29	1	20.85	1	20.95	20.85	0	7,731	0.00%
2018/08/22	11	20.45	11	20.45	20.50	0	8,001	0.00%
2018/08/17	41	20.70	1	20.70	20.50	40	8,048	0.50%
2018/08/15	1	20.70	1	20.90	20.55	0	7,995	0.00%
2018/08/14	1	20.80	1	20.75	20.95	0	7,954	0.00%
2018/08/13	200	20.65	0	0.00	20.60	200	7,997	2.50%	大買/鉅額交易
2018/08/10	1	21.15	1	21.25	21.15	0	7,936	0.00%
2018/08/09	100	21.50	0	0.00	21.45	100	7,860	1.27%
2018/08/07	1	21.95	3	21.92	21.95	-2	7,816	-0.03%
2018/08/03	1	21.70	1	21.75	21.70	0	7,859	0.00%
2018/08/02	2	22.05	1	22.00	21.70	1	7,861	0.01%
2018/08/01	1	23.30	200	23.00	23.30	-199	7,523	-2.65%	大賣/鉅額交易
2018/07/31	0	0.00	112.9	22.85	22.80	-112.9	7,009	-1.61%	大賣/鉅額交易
2018/07/26	1	22.50	0	0.00	22.45	1	6,736	0.01%
2018/07/25	1	22.80	1	22.65	22.65	0	6,736	0.00%
2018/07/20	1	22.35	1	22.15	22.15	0	9,895	0.00%
2018/07/16	0	0.00	50	22.10	22.10	-50	10,931	-0.46%
2018/07/13	2	22.20	5	22.04	22.15	-3	11,022	-0.03%
2018/07/12	3	22.08	6	22.08	22.15	-3	11,147	-0.03%
2018/07/11	1	21.75	1	21.60	21.75	0	11,052	0.00%
2018/07/09	3	21.72	1	21.75	21.55	2	11,088	0.02%
2018/07/03	1	21.15	1	21.35	21.15	0	11,240	0.00%
2018/07/02	1	21.35	51	21.45	21.35	-50	11,259	-0.44%
2018/06/28	1	21.40	3	21.32	21.20	-2	11,407	-0.02%
2018/06/27	1	21.40	1	21.50	21.40	0	11,448	0.00%
2018/06/22	1	21.45	0	0.00	21.40	1	11,490	0.01%
2018/06/15	0	0.00	1	21.50	21.30	-1	11,565	-0.01%
2018/06/14	2	21.50	0	0.00	21.30	2	11,523	0.02%
2018/06/13	1	21.60	1	21.75	21.60	0	11,557	0.00%
2018/06/12	1	21.90	1	21.90	21.90	0	11,555	0.00%
2018/06/11	1	21.80	1	22.04	21.80	0	11,551	0.00%
2018/06/08	6	22.28	2	22.48	21.95	4	11,597	0.03%
2018/06/07	52	21.95	2	22.13	22.15	50	11,345	0.44%
2018/06/06	0	0.00	23.2	21.40	21.45	-23.2	11,122	-0.21%
2018/06/04	51	21.50	2	21.45	21.40	49	11,551	0.42%
2018/06/01	1	21.35	1	21.15	21.35	0	11,469	0.00%
2018/05/31	0	0.00	1	21.05	21.20	-1	11,404	-0.01%
2018/05/18	0	0.00	1	20.80	20.85	-1	11,247	-0.01%
2018/05/17	1	20.65	0	0.00	20.75	1	11,196	0.01%
2018/05/11	2	20.68	0	0.00	20.55	2	11,458	0.02%
2018/05/10	3	20.65	0	0.00	20.65	3	11,392	0.03%
2018/05/04	2	20.25	5	20.20	20.15	-3	11,331	-0.03%
2018/05/02	1	20.30	1	20.35	20.30	0	11,346	0.00%
2018/04/30	0	0.00	12	20.14	20.45	-12	11,335	-0.11%
2018/04/27	31	19.67	5	19.67	19.75	26	11,229	0.23%
2018/04/26	0	0.00	155	21.20	20.90	-155	8,312	-1.86%	大賣/鉅額交易
2018/04/25	1	21.20	0	0.00	21.20	1	8,205	0.01%
2018/04/24	0	0.00	1	21.65	21.45	-1	8,036	-0.01%
2018/04/23	155	22.42	3	22.35	22.25	152	7,778	1.95%	大買/鉅額交易
2018/04/19	0	0.00	0.1	21.55	21.55	-0.1	7,136	0.00%
2018/04/18	0	0.00	2	21.60	21.60	-2	7,065	-0.03%
2018/03/31	2	22.05	32	22.09	22.00	-30	6,726	-0.45%
2018/03/30	1	21.80	1	21.75	21.80	0	6,586	0.00%
2018/03/29	2	21.65	2	21.55	21.60	0	6,540	0.00%
2018/03/27	5	21.63	3	21.60	21.80	2	6,506	0.03%
2018/03/26	6	21.18	104.1	21.17	21.25	-98.1	6,364	-1.54%	大賣/
2018/03/23	3	20.85	0	0.00	20.80	3	6,321	0.05%
2018/03/22	0	0.00	1	21.45	21.25	-1	6,322	-0.02%
2018/03/20	2	21.83	49	21.90	21.80	-47	6,810	-0.69%
2018/03/19	0	0.00	91	21.65	21.55	-91	6,980	-1.30%
2018/03/16	31	21.40	0	0.00	21.35	31	6,985	0.44%
2018/03/15	1	21.75	1	21.75	21.75	0	7,024	0.00%
2018/03/14	1	21.90	1	21.85	21.90	0	7,036	0.00%
2018/03/13	3	21.92	4	21.91	21.95	-1	7,017	-0.01%
2018/03/09	2	21.55	3	21.68	21.60	-1	6,940	-0.01%
2018/03/08	8	21.39	8	21.36	21.65	0	6,837	0.00%
2018/03/07	30	20.40	0	20.20	20.25	30	6,517	0.46%
2018/03/06	0	0.00	0.1	20.30	20.40	-0.1	6,755	0.00%
2018/03/01	0	0.00	40	20.25	20.20	-40	7,483	-0.53%
2018/02/27	50	20.38	1	20.40	20.35	49	7,523	0.65%
2018/02/26	10	20.30	0	0.00	20.30	10	7,645	0.13%
2018/02/21	1	20.25	1	20.45	20.25	0	7,821	0.00%
2018/02/09	2	19.55	2	19.85	19.85	0	7,846	0.00%
2018/02/08	1	20.05	1	20.05	20.05	0	7,842	0.00%
2018/02/07	2	20.00	2	19.93	19.95	0	7,867	0.00%
2018/02/06	35.1	19.76	11	19.76	19.55	24.1	7,895	0.31%
2018/02/05	2.1	20.90	1	20.80	20.90	1.1	7,766	0.01%
2018/02/02	0.1	21.10	0	0.00	21.20	0.1	7,855	0.00%
2018/02/01	1	21.25	0	0.00	21.25	1	7,992	0.01%
2018/01/31	22.1	21.25	1	21.25	21.25	21.1	8,245	0.26%
2018/01/30	1.1	21.72	2	21.65	21.45	-0.9	8,287	-0.01%
2018/01/26	17.1	21.31	0	0.00	21.35	17.1	8,231	0.21%
2018/01/25	1	21.50	1	21.60	21.35	0	8,238	0.00%
2018/01/24	1	21.40	1	21.65	21.50	0	8,228	0.00%
2018/01/23	4	21.81	2	21.68	21.60	2	8,228	0.02%
2018/01/22	0	0.00	2	21.40	21.75	-2	8,225	-0.02%
2018/01/19	3.1	21.36	0	0.00	21.20	3.1	8,068	0.04%
2018/01/17	1	21.55	1	21.55	21.35	0	8,248	0.00%
2018/01/12	1	21.10	0	0.00	21.10	1	8,659	0.01%
2018/01/10	1.1	20.90	1	20.95	20.90	0.1	8,682	0.00%
2018/01/08	2	21.30	1	21.35	21.30	1	8,784	0.01%
2018/01/05	27.1	21.55	1	21.70	21.30	26.1	8,811	0.30%
2018/01/04	1	21.55	3	21.55	21.60	-2	8,751	-0.02%
2018/01/03	2	21.40	2	21.48	21.40	0	8,781	0.00%
2018/01/02	3	21.27	1	21.40	21.45	2	8,803	0.02%