佳世達 (2352)-統一-台中券商分點個股進出

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
37.20
漲跌
▼0.30
漲幅
-0.80%
成交量
2,718張
產業
上市電腦週邊類股
1127人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳世達 (2352)籌碼相關－統一-台中券商分點個股進出

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-台中券商分點個股進出
統一-台中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
2024/10/23	100	37.70	2	38.35	37.50	98	6,352	1.54%
2024/10/22	0	0.00	3	38.58	38.70	-3	6,359	-0.05%
2024/10/21	1	38.50	0	0.00	38.65	1	6,589	0.02%
2024/10/18	18	38.55	10	38.51	38.40	8	6,744	0.12%
2024/10/17	0	0.00	2	38.23	38.25	-2	6,920	-0.03%
2024/10/15	0	0.00	40	37.80	37.85	-40	7,059	-0.57%
2024/10/14	0	0.00	5	37.35	37.60	-5	7,118	-0.07%
2024/10/08	0	0.00	0.7	37.48	37.65	-0.7	7,263	-0.01%
2024/10/07	0	37.30	2	37.55	37.75	-2	7,468	-0.03%
2024/10/01	0.1	37.35	0	0.00	37.50	0.1	8,075	0.00%
2024/09/30	1	37.50	0	0.00	37.50	1	8,374	0.01%
2024/09/27	0	0.00	2	37.70	37.95	-2	8,653	-0.02%
2024/09/26	0.1	37.80	12	37.80	37.45	-11.9	8,969	-0.13%
2024/09/25	1	37.75	2	37.80	37.55	-1	9,567	-0.01%
2024/09/24	0	0.00	2	37.45	37.40	-2	10,023	-0.02%
2024/09/20	0	0.00	5	37.30	37.15	-5	10,402	-0.05%
2024/09/19	2	37.00	1	37.20	37.40	1	10,877	0.01%
2024/09/16	2	37.15	0	0.00	37.10	2	11,042	0.02%
2024/09/13	0	0.00	1	37.00	36.90	-1	11,221	-0.01%
2024/09/10	2.1	35.79	0	0.00	35.95	2.1	11,387	0.02%
2024/09/09	2	35.80	3	36.13	36.45	-1	11,402	-0.01%
2024/09/06	0	0.00	2	35.85	36.15	-2	11,521	-0.02%
2024/09/05	1	35.85	1	36.25	35.70	0	11,583	0.00%
2024/09/04	3	35.40	2	36.20	36.05	1	11,591	0.01%
2024/09/03	2	37.05	0.5	37.00	36.85	1.5	11,595	0.01%
2024/09/02	25	38.15	11	37.79	37.35	14	11,573	0.12%
2024/08/29	0	0.00	1	35.55	35.65	-1	11,403	-0.01%
2024/08/27	0	0.00	1	35.80	35.80	-1	11,774	-0.01%
2024/08/26	0	0.00	1	35.35	35.55	-1	11,912	-0.01%
2024/08/23	0	0.00	0.1	35.00	35.30	-0.1	12,150	0.00%
2024/08/22	6	35.07	0	0.00	35.10	6	12,233	0.05%
2024/08/21	29	35.10	1	35.15	35.25	28	12,648	0.22%
2024/08/20	0.1	35.30	0	0.00	35.10	0.1	12,793	0.00%
2024/08/19	1	35.60	5	35.36	35.80	-4	12,982	-0.03%
2024/08/16	7	34.75	15.1	34.69	34.80	-8.1	13,221	-0.06%
2024/08/15	19	35.00	1	35.20	34.75	18	13,310	0.14%
2024/08/14	0	0.00	3	34.13	34.30	-3	13,521	-0.02%
2024/08/13	1	33.15	0	0.00	33.15	1	13,685	0.01%
2024/08/12	1	33.15	1	32.95	33.30	0	13,928	0.00%
2024/08/09	3	32.72	3	32.85	32.60	0	14,002	0.00%
2024/08/07	0.2	32.55	3	32.20	32.50	-2.8	13,982	-0.02%
2024/08/06	2	29.98	22	29.87	31.05	-20	14,054	-0.14%
2024/08/05	17.3	31.70	0	0.00	30.95	17.3	13,952	0.12%
2024/08/02	6.2	34.69	0	0.00	34.35	6.2	13,846	0.04%
2024/08/01	0.1	35.80	3	35.57	35.95	-2.9	13,916	-0.02%
2024/07/31	5	35.02	3	35.18	34.90	2	14,049	0.01%
2024/07/30	5	34.43	1	34.30	34.75	4	14,138	0.03%
2024/07/29	1.2	35.47	6	35.39	35.00	-4.8	14,135	-0.03%
2024/07/26	16.3	34.86	5	35.19	34.80	11.3	14,096	0.08%
2024/07/23	1	37.80	1	37.75	37.80	0	13,918	0.00%
2024/07/22	12.1	37.48	0	0.00	37.65	12.1	13,886	0.09%
2024/07/19	12.1	39.14	3	38.90	38.65	9.1	13,679	0.07%
2024/07/18	7	39.26	73	39.24	39.20	-66	13,560	-0.49%
2024/07/17	56.1	39.00	2	39.03	38.95	54.1	13,321	0.41%
2024/07/16	0.2	39.10	6	39.16	39.05	-5.8	13,326	-0.04%
2024/07/15	0	0.00	11	38.75	38.50	-11	13,367	-0.08%
2024/07/12	2	38.55	42	38.46	38.70	-40	13,370	-0.30%
2024/07/11	4.4	38.25	7.9	38.46	38.55	-3.5	13,451	-0.03%
2024/07/10	10	38.15	3	38.25	38.05	7	13,579	0.05%
2024/07/09	61.1	38.41	26.1	38.39	38.25	35	13,634	0.26%
2024/07/08	15	38.94	7	39.45	38.75	8	13,564	0.06%
2024/07/05	6	38.99	3	38.87	39.15	3	13,247	0.02%
2024/07/04	62	38.98	0.4	39.10	39.20	61.6	12,994	0.47%
2024/07/03	8	39.05	13	39.20	38.90	-5	12,746	-0.04%
2024/07/02	3	38.77	1	39.15	39.15	2	12,536	0.02%
2024/07/01	19	38.57	18	38.79	38.90	1	12,231	0.01%
2024/06/28	32	38.10	1	38.00	38.40	31	11,736	0.26%
2024/06/27	8	38.51	1	38.90	38.25	7	11,437	0.06%
2024/06/26	22	39.02	12	39.03	39.00	10	11,797	0.08%
2024/06/25	69	39.12	89	39.14	39.75	-20	11,810	-0.17%
2024/06/24	17.3	38.10	0	0.00	38.35	17.3	11,467	0.15%
2024/06/21	2	38.40	1	38.35	38.40	1	11,611	0.01%
2024/06/20	8	38.59	4	38.60	38.35	4	11,785	0.03%
2024/06/19	77.2	38.06	0	0.00	37.85	77.2	11,926	0.65%
2024/06/18	2	37.78	6	37.88	37.95	-4	12,147	-0.03%
2024/06/17	5	38.03	5	38.25	37.90	0	12,587	0.00%
2024/06/14	10	37.90	0	0.00	37.85	10	13,006	0.08%
2024/06/13	9.2	37.80	12	37.85	37.90	-2.8	13,237	-0.02%
2024/06/12	7.3	37.91	0	0.00	37.90	7.3	13,411	0.05%
2024/06/11	10.4	38.32	10	38.20	38.10	0.4	13,467	0.00%
2024/06/07	23.2	38.96	0	0.00	38.80	23.2	13,584	0.17%
2024/06/06	2.3	39.27	1	39.25	39.20	1.3	13,774	0.01%
2024/06/05	3.1	39.49	0	0.00	39.40	3.1	13,835	0.02%
2024/06/04	1	39.90	1	39.85	40.05	0	13,897	0.00%
2024/06/03	1	40.50	1	40.15	40.25	0	14,064	0.00%
2024/05/31	3	39.92	0	0.00	39.65	3	14,240	0.02%
2024/05/30	1	40.25	1	40.25	40.35	0	14,088	0.00%
2024/05/29	4	41.11	34.9	40.83	40.80	-30.9	13,999	-0.22%
2024/05/28	33	40.15	5	40.30	40.25	28	13,766	0.20%
2024/05/27	46.1	40.53	50	40.83	40.00	-4	13,725	-0.03%
2024/05/24	0.1	39.65	0	0.00	39.60	0.1	13,345	0.00%
2024/05/23	18.1	40.01	8	39.96	39.40	10.1	13,214	0.08%
2024/05/22	26.2	39.56	9	39.87	40.20	17.2	12,983	0.13%
2024/05/21	0.2	39.45	5	39.26	39.90	-4.8	12,769	-0.04%
2024/05/20	6.2	38.79	3	39.30	38.95	3.2	12,733	0.03%
2024/05/17	7.1	38.90	15.1	39.21	38.70	-8	12,342	-0.06%
2024/05/16	23.1	39.21	35	39.14	39.10	-11.9	12,161	-0.10%
2024/05/15	12	39.77	1	39.25	39.25	11	12,262	0.09%
2024/05/14	1	39.90	13	39.98	39.90	-12	12,357	-0.10%
2024/05/13	0	0.00	0	40.55	40.20	0	12,378	0.00%
2024/05/10	5	40.21	5	40.50	40.40	0	12,507	0.00%
2024/05/09	1	39.80	5	40.01	40.00	-4	12,404	-0.03%
2024/05/08	5	39.63	4	39.65	39.60	1	12,444	0.01%
2024/05/07	7.1	39.93	22	40.03	40.40	-14.9	12,360	-0.12%
2024/05/06	5.2	40.51	0	40.78	40.30	5.1	12,394	0.04%
2024/05/03	9	41.69	9	41.81	41.25	0	12,220	0.00%
2024/05/02	34	41.70	21	41.30	41.40	13	12,107	0.11%
2024/04/29	5	41.65	1	41.75	41.90	4	12,098	0.03%
2024/04/26	0	0.00	2	41.40	41.60	-2	12,303	-0.02%
2024/04/25	1.1	41.36	16	41.40	41.35	-14.9	12,331	-0.12%
2024/04/24	1	41.80	2.1	41.72	41.80	-1.1	12,374	-0.01%
2024/04/22	1	41.40	3	41.20	41.10	-2	12,461	-0.02%
2024/04/19	8.1	41.02	4	40.74	40.50	4.1	12,394	0.03%
2024/04/18	1	40.95	0	0.00	41.05	1	12,211	0.01%
2024/04/17	1	41.10	0	0.00	41.20	1	12,172	0.01%
2024/04/16	5.1	40.76	3	40.75	40.70	2.1	12,247	0.02%
2024/04/15	0	42.10	1	41.95	42.10	-1	12,390	-0.01%
2024/04/12	9.1	42.74	0	0.00	42.40	9.1	12,451	0.07%
2024/04/11	2.1	42.93	2	43.15	43.05	0.1	12,671	0.00%
2024/04/10	10	43.40	0	0.00	43.15	10	13,092	0.08%
2024/04/09	6	43.19	0	0.00	43.05	6	13,384	0.04%
2024/04/08	15	43.18	0	0.00	43.40	15	13,817	0.11%
2024/04/03	6	42.83	1	43.05	43.25	5	14,777	0.03%
2024/04/02	22	43.20	2	43.15	43.10	20	14,836	0.13%
2024/04/01	5.1	43.74	11	43.75	43.55	-5.9	14,853	-0.04%
2024/03/29	12	44.55	9	44.87	44.65	3	14,720	0.02%
2024/03/28	10	44.69	8	44.61	44.85	2	14,275	0.01%
2024/03/27	2	44.27	20	44.65	44.75	-18	14,148	-0.13%
2024/03/26	26	44.00	18	44.18	44.05	8	14,105	0.06%
2024/03/25	3	44.23	1	45.10	44.45	2	14,035	0.01%
2024/03/22	16	44.27	8	44.29	44.45	8	13,992	0.06%
2024/03/21	11	43.95	24	43.98	44.05	-13	13,803	-0.09%
2024/03/20	77.1	44.25	15	44.57	43.25	62.1	13,642	0.46%
2024/03/19	4	43.70	13	43.63	43.70	-9	13,258	-0.07%
2024/03/18	9	42.18	12.7	42.14	42.55	-3.7	12,854	-0.03%
2024/03/15	25.3	43.07	2	43.53	42.55	23.3	12,639	0.18%
2024/03/14	3.2	43.71	2	43.83	43.70	1.2	12,350	0.01%
2024/03/13	7.2	43.99	7	44.17	43.80	0.2	12,226	0.00%
2024/03/12	11	43.99	9.3	44.23	44.40	1.7	12,024	0.01%
2024/03/11	21	43.28	11	43.33	43.25	10	11,753	0.09%
2024/03/08	9	43.92	8	43.83	43.70	1	11,681	0.01%
2024/03/07	49.2	44.60	10	44.48	44.55	39.2	11,620	0.34%
2024/03/06	20.2	45.41	66	45.21	45.05	-45.8	11,570	-0.40%
2024/03/05	0	0.00	2	47.25	47.25	-2	11,275	-0.02%
2024/03/04	3	46.90	7	47.21	46.80	-4	11,300	-0.04%
2024/03/01	12	47.03	17	46.88	46.95	-5	11,321	-0.04%
2024/02/29	4.1	46.23	2	46.30	46.15	2.1	11,530	0.02%
2024/02/27	1	47.07	0	0.00	46.10	1	11,532	0.01%
2024/02/26	13.1	46.61	5.5	46.59	46.60	7.6	11,548	0.07%
2024/02/23	7	46.71	3	47.30	46.40	4	11,657	0.03%
2024/02/22	7	47.29	24	47.15	47.20	-17	11,735	-0.14%
2024/02/21	2.3	47.42	1	48.10	46.90	1.3	11,766	0.01%
2024/02/20	5.4	47.94	4	47.98	47.80	1.4	11,702	0.01%
2024/02/19	19	48.15	54.2	48.00	47.95	-35.2	11,813	-0.30%
2024/02/16	109.2	48.81	12.5	48.95	48.15	96.7	11,825	0.82%	大買/
2024/02/15	4.2	46.78	12.2	47.34	47.60	-8	11,530	-0.07%
2024/02/05	6.1	47.54	6	47.43	47.50	0.1	11,449	0.00%
2024/02/02	33.1	47.53	11.1	47.42	47.50	22	11,582	0.19%
2024/02/01	5.3	46.91	29	47.06	47.05	-23.7	11,613	-0.20%
2024/01/31	26.1	46.77	31	47.11	46.50	-4.9	11,687	-0.04%
2024/01/30	7	46.91	18	46.98	46.80	-11	11,657	-0.09%
2024/01/29	11.5	47.01	82	47.05	47.00	-70.5	11,656	-0.60%
2024/01/26	4.2	45.69	8	45.83	45.60	-3.8	11,486	-0.03%
2024/01/25	3.3	46.03	1.6	46.25	45.90	1.7	11,523	0.01%
2024/01/24	6.6	46.66	5	46.46	46.15	1.6	11,577	0.01%
2024/01/23	8	46.73	8.5	46.63	46.80	-0.5	11,619	0.00%
2024/01/22	24.5	47.00	39.5	46.90	47.05	-15	11,573	-0.13%
2024/01/19	12.6	45.10	49	45.22	45.45	-36.4	11,377	-0.32%
2024/01/18	10	44.03	7	44.35	44.40	3	11,380	0.03%
2024/01/17	13.1	45.05	54.1	45.18	44.20	-41	11,388	-0.36%
2024/01/16	4.1	45.38	5	45.53	45.25	-0.9	11,366	-0.01%
2024/01/15	9	46.07	3	46.07	45.90	6	11,460	0.05%
2024/01/12	23	45.85	3	46.08	45.50	20	11,785	0.17%
2024/01/11	9	45.64	17	45.99	45.95	-8	11,889	-0.07%
2024/01/10	30.2	45.80	21	45.58	45.55	9.2	12,077	0.08%
2024/01/09	43.1	46.58	23	46.84	46.65	20.1	12,025	0.17%
2024/01/08	42	47.25	33	47.26	47.20	9	11,828	0.08%
2024/01/05	32.1	47.05	26.3	47.51	47.30	5.8	11,647	0.05%
2024/01/04	12.3	46.76	62.8	46.86	46.95	-50.5	11,432	-0.44%
2024/01/03	22	45.51	74.6	45.57	45.25	-52.6	11,202	-0.47%
2024/01/02	109.4	47.20	9.4	47.14	46.80	100.1	10,870	0.92%	大買/
2023/12/29	128.4	47.71	60.5	46.39	48.00	67.9	10,395	0.65%	大買/
2023/12/28	47.2	44.78	52	45.23	44.45	-4.8	9,444	-0.05%
2023/12/27	3.5	45.61	23	45.47	45.60	-19.5	9,333	-0.21%
2023/12/26	1.2	44.99	14	45.07	45.10	-12.8	9,236	-0.14%
2023/12/25	10	44.80	12	44.81	44.85	-2	9,206	-0.02%
2023/12/22	22	44.17	24	44.67	44.70	-2	9,193	-0.02%
2023/12/21	33	44.28	10	44.25	44.30	23	9,129	0.25%
2023/12/20	7	43.94	1	43.45	43.95	6	9,035	0.07%
2023/12/19	4.1	42.83	2	43.00	42.95	2.1	8,887	0.02%
2023/12/18	9	43.59	0	0.00	43.80	9	8,709	0.10%
2023/12/15	2	43.95	0	0.00	44.20	2	8,673	0.02%
2023/12/14	4	44.49	1	44.40	44.50	3	8,620	0.03%
2023/12/13	0	0.00	10	44.32	44.15	-10	8,563	-0.12%
2023/12/12	6	44.71	1	44.30	44.00	5	8,703	0.06%
2023/12/11	2	44.28	8	44.21	44.00	-6	8,714	-0.07%
2023/12/08	0	0.00	6	43.90	43.90	-6	8,994	-0.07%
2023/12/07	1	44.00	1	44.25	44.00	0	9,137	0.00%
2023/12/06	6	43.89	0	0.00	44.05	6	9,534	0.06%
2023/12/05	1	43.85	0	0.00	43.85	1	9,553	0.01%
2023/12/04	3.1	44.60	3	44.43	44.35	0.1	9,565	0.00%
2023/12/01	9	44.42	28	44.59	44.65	-19	9,562	-0.20%
2023/11/30	0	0.00	2	43.68	43.75	-2	9,452	-0.02%
2023/11/28	12	43.52	0	0.00	43.40	12	9,533	0.13%
2023/11/27	41	43.76	21.2	43.57	43.55	19.9	9,531	0.21%
2023/11/24	2	42.90	1	42.90	42.80	1	9,350	0.01%
2023/11/23	3.1	43.17	0.7	43.35	43.05	2.5	9,372	0.03%
2023/11/22	4.2	43.04	0.4	43.08	42.70	3.8	9,457	0.04%
2023/11/21	62	43.77	0	43.85	43.35	62	9,398	0.66%
2023/11/20	11	43.29	6	43.68	43.85	5	9,419	0.05%
2023/11/17	6	43.72	1	43.85	43.70	5	9,351	0.05%
2023/11/16	21	44.28	20	43.90	43.90	1	9,369	0.01%
2023/11/15	0	0.00	3	45.35	45.25	-3	9,248	-0.03%
2023/11/14	0	0.00	1	44.30	44.60	-1	9,286	-0.01%
2023/11/13	2	44.55	1	44.50	44.20	1	9,378	0.01%
2023/11/10	33	45.28	4	45.39	45.05	29	9,439	0.31%
2023/11/09	4	46.21	26	46.10	46.55	-22	9,392	-0.23%
2023/11/08	6	45.13	11	45.73	45.80	-5	9,369	-0.05%
2023/11/07	18	44.87	2	45.10	45.30	16	9,362	0.17%
2023/11/06	0	0.00	2	44.55	44.65	-2	9,541	-0.02%
2023/11/03	15	43.88	31	43.89	43.85	-16	9,720	-0.16%
2023/11/01	20	42.98	17	43.51	43.60	3	10,662	0.03%
2023/10/31	2	42.50	3	42.75	42.35	-1	11,148	-0.01%
2023/10/30	1	43.05	0	0.00	43.35	1	11,608	0.01%
2023/10/27	7	43.16	3	43.15	43.05	4	12,015	0.03%
2023/10/26	1.1	43.69	11	43.07	43.55	-9.9	12,293	-0.08%
2023/10/25	1	44.35	25	43.94	43.85	-24	12,463	-0.19%
2023/10/24	24	43.62	2	43.83	43.55	22	12,541	0.18%
2023/10/23	3	44.55	0.1	44.60	44.25	2.9	12,740	0.02%
2023/10/20	12.1	44.36	14	44.69	44.95	-1.9	12,896	-0.01%
2023/10/19	6	43.39	4	42.54	43.40	2	12,974	0.02%
2023/10/18	15.2	42.43	14	42.28	41.55	1.2	13,284	0.01%
2023/10/13	0	0.00	1	44.65	44.75	-1	15,653	-0.01%
2023/10/12	17	44.42	0	0.00	44.40	17	16,153	0.11%
2023/10/11	22	45.78	57	45.46	45.60	-35	16,641	-0.21%
2023/10/06	1	44.40	14	44.53	44.50	-13	17,121	-0.08%
2023/10/05	2	44.48	5	44.27	44.20	-3	17,372	-0.02%
2023/10/04	9	43.96	4	44.23	44.15	5	17,417	0.03%
2023/10/03	5.1	45.25	2	44.90	44.85	3.1	17,366	0.02%
2023/10/02	5	45.32	3	45.32	45.45	2	17,494	0.01%
2023/09/28	1	44.70	8	44.96	44.65	-7	17,538	-0.04%
2023/09/27	1	44.50	6	44.68	44.85	-5	17,561	-0.03%
2023/09/26	10	44.02	1	44.10	43.85	9	17,618	0.05%
2023/09/25	0	0.00	3	45.00	44.85	-3	17,695	-0.02%
2023/09/22	1	43.95	10	44.47	44.95	-9	17,751	-0.05%
2023/09/21	3.1	44.20	2	44.25	44.25	1.1	17,808	0.01%
2023/09/20	16	44.55	1	45.35	44.40	15	17,856	0.08%
2023/09/19	1	45.45	15	45.80	45.45	-14	18,142	-0.08%
2023/09/18	1	45.45	0	0.00	45.30	1	18,189	0.01%
2023/09/15	6	46.08	6	46.10	46.05	0	18,267	0.00%
2023/09/14	11	46.09	24	45.85	45.80	-13	18,289	-0.07%
2023/09/13	34	45.54	6	45.75	45.75	28	18,316	0.15%
2023/09/12	6	44.12	16	45.08	44.95	-10	18,345	-0.05%
2023/09/11	13	44.40	1	46.05	43.80	12	18,431	0.07%
2023/09/08	8	45.00	1	45.20	44.95	7	18,292	0.04%
2023/09/07	4	44.93	0	0.00	44.90	4	18,504	0.02%
2023/09/06	8	45.33	30	45.49	45.35	-22	18,694	-0.12%
2023/09/05	21	45.59	2	45.38	45.90	19	18,981	0.10%
2023/09/04	0	0.00	18	45.17	45.40	-18	19,220	-0.09%
2023/09/01	20	45.05	3	45.05	44.90	17	19,258	0.09%
2023/08/31	4	44.49	1	44.60	44.85	3	19,216	0.02%
2023/08/30	2	44.60	4	44.56	44.60	-2	19,340	-0.01%
2023/08/29	3.2	43.97	3	43.83	44.05	0.2	19,387	0.00%
2023/08/28	3.1	44.52	2	45.05	43.80	1.1	19,534	0.01%
2023/08/25	12	45.12	26	45.00	45.10	-14	19,731	-0.07%
2023/08/24	53	45.71	4	45.95	45.55	49	19,742	0.25%
2023/08/23	3	45.10	2	45.20	45.45	1	19,684	0.01%
2023/08/22	0	0.00	34	45.39	44.85	-34	19,740	-0.17%
2023/08/21	23	45.00	0	0.00	45.15	23	19,751	0.12%
2023/08/18	2.1	45.49	104	45.00	44.60	-101.9	19,749	-0.52%	大賣/鉅額交易
2023/08/17	102.2	45.07	2	44.80	45.35	100.2	19,727	0.51%	大買/
2023/08/16	2	44.68	22	44.23	44.65	-20	19,836	-0.10%
2023/08/15	35	44.88	3	44.90	44.75	32	19,913	0.16%
2023/08/14	16.2	43.33	4	43.55	43.55	12.2	19,895	0.06%
2023/08/11	11	43.85	2	43.90	43.90	9	19,950	0.05%
2023/08/10	6.3	44.14	14	44.02	44.15	-7.7	19,992	-0.04%
2023/08/09	10	44.99	6	45.31	45.15	4	19,771	0.02%
2023/08/08	12.5	46.28	0	0.00	45.85	12.5	19,621	0.06%
2023/08/07	47	47.40	14	47.93	48.20	33	19,273	0.17%
2023/08/04	28.1	44.61	13.3	44.56	45.10	14.8	18,987	0.08%
2023/08/02	12	46.97	7	47.16	46.80	5	18,881	0.03%
2023/08/01	3.1	48.46	10	47.89	48.50	-6.9	18,467	-0.04%
2023/07/31	10.3	50.42	14	49.76	49.75	-3.7	18,312	-0.02%
2023/07/28	4.3	50.63	3	50.60	51.50	1.3	18,069	0.01%
2023/07/27	4.1	51.61	3	51.53	51.50	1.1	17,921	0.01%
2023/07/26	5	52.02	6	51.80	52.00	-1	18,047	-0.01%
2023/07/25	8	53.21	2	53.00	52.70	6	18,018	0.03%
2023/07/24	22.5	52.74	1	52.90	52.40	21.5	17,858	0.12%
2023/07/21	10.2	52.22	36	52.17	52.20	-25.8	17,547	-0.15%
2023/07/20	25.2	56.08	7	55.71	54.10	18.2	17,135	0.11%
2023/07/19	10	58.41	20	58.34	59.70	-10	16,425	-0.06%
2023/07/18	57	61.26	32	57.90	57.20	25	15,737	0.16%
2023/07/17	14	58.76	20.1	59.07	59.10	-6.1	14,368	-0.04%
2023/07/14	8	52.38	15	52.69	53.80	-7	13,857	-0.05%
2023/07/13	22	51.62	23	51.33	50.20	-1	13,228	-0.01%
2023/07/12	18	48.53	181.5	48.35	48.85	-163.5	12,542	-1.30%	大賣/鉅額交易
2023/07/11	0	0.00	14	47.00	47.00	-14	12,331	-0.11%
2023/07/10	6	45.83	0	0.00	46.15	6	12,319	0.05%
2023/07/07	10.1	45.92	0	0.00	46.00	10.1	12,350	0.08%
2023/07/06	2.1	46.59	6	47.18	46.40	-3.9	12,275	-0.03%
2023/07/05	0	0.00	2	47.45	47.50	-2	12,239	-0.02%
2023/07/04	3	47.50	10	47.10	47.60	-7	12,289	-0.06%
2023/07/03	3	46.88	6	47.27	47.40	-3	12,416	-0.02%
2023/06/30	4	45.93	7	45.81	45.90	-3	12,346	-0.02%
2023/06/29	1	45.25	1	45.75	45.80	0	12,342	0.00%
2023/06/28	21.1	45.33	0	0.00	45.10	21.1	12,329	0.17%
2023/06/27	9.4	45.19	22	45.14	44.80	-12.6	12,316	-0.10%
2023/06/26	5	46.90	6	47.02	46.45	-1	12,032	-0.01%
2023/06/21	5.2	47.02	10	47.51	47.65	-4.8	11,943	-0.04%
2023/06/20	2.2	46.60	1	46.40	46.80	1.2	11,815	0.01%
2023/06/19	2.2	47.24	36	47.19	47.05	-33.8	11,601	-0.29%
2023/06/16	8.3	47.58	15	47.39	47.95	-6.7	11,483	-0.06%
2023/06/15	3.1	48.40	11	48.25	48.40	-7.9	11,175	-0.07%
2023/06/14	5	47.84	11	48.16	48.65	-6	10,970	-0.05%
2023/06/13	11	47.27	4	47.21	47.40	7	10,787	0.06%
2023/06/12	1.2	45.31	4	45.74	45.65	-2.8	10,575	-0.03%
2023/06/09	5	45.22	9.3	45.06	45.40	-4.3	10,331	-0.04%
2023/06/08	10	43.37	7	43.51	43.30	3	9,974	0.03%
2023/06/07	1	41.95	1	42.10	42.30	0	9,707	0.00%
2023/06/06	1.1	42.22	3	42.17	42.35	-1.9	9,733	-0.02%
2023/06/05	1	42.45	10	42.15	42.50	-9	9,817	-0.09%
2023/06/02	1	42.15	17	42.17	42.40	-16	9,832	-0.16%
2023/06/01	13.3	42.32	6	42.07	41.95	7.3	9,787	0.07%
2023/05/31	20.2	42.13	22	42.05	42.15	-1.8	9,556	-0.02%
2023/05/30	1	39.96	2.5	40.17	40.35	-1.4	9,242	-0.02%
2023/05/29	6	40.12	2.2	40.05	40.20	3.8	9,177	0.04%
2023/05/26	0.3	39.35	6.1	39.48	39.50	-5.8	9,074	-0.06%
2023/05/25	2.3	38.98	0.5	38.63	38.95	1.8	8,991	0.02%
2023/05/24	0.4	38.37	6	38.33	38.50	-5.6	8,894	-0.06%
2023/05/23	12.2	38.08	6	38.28	38.05	6.2	8,852	0.07%
2023/05/22	5.2	38.73	1.1	38.88	38.45	4.1	8,791	0.05%
2023/05/19	4.7	37.93	11.8	37.99	38.20	-7.1	8,516	-0.08%
2023/05/18	2.4	37.12	68.1	37.33	37.10	-65.7	8,251	-0.80%
2023/05/17	7.2	36.83	20	37.18	37.25	-12.8	8,158	-0.16%
2023/05/16	2	36.33	1.2	36.31	36.30	0.8	7,898	0.01%
2023/05/15	1	35.55	2	35.90	35.85	-1	7,760	-0.01%
2023/05/12	1	35.35	12.2	35.23	35.90	-11.2	7,707	-0.15%
2023/05/11	2	35.50	4	36.00	35.35	-2	7,636	-0.03%
2023/05/10	11.3	35.98	10	35.97	36.00	1.3	7,564	0.02%
2023/05/09	11.1	35.19	24	35.77	35.75	-12.9	7,316	-0.18%
2023/05/08	8.1	34.21	7	34.09	34.20	1.1	6,881	0.02%
2023/05/05	10.3	34.53	2	34.88	34.20	8.3	6,797	0.12%
2023/05/04	1	35.40	1	35.50	35.45	0	6,575	0.00%
2023/05/03	3	35.13	3	35.47	35.45	0	6,520	0.00%
2023/05/02	142.4	35.54	139.1	35.54	35.55	3.3	6,494	0.05%	大買/大賣/
2023/04/28	30.1	34.44	23.2	34.53	34.60	6.9	6,273	0.11%
2023/04/27	10.2	33.68	4	33.50	33.50	6.2	5,980	0.10%
2023/04/26	11	33.04	16	32.84	33.20	-5	5,804	-0.09%
2023/04/25	5	32.46	0	0.00	32.50	5	5,637	0.09%
2023/04/24	9	32.81	0	0.00	32.70	9	5,570	0.16%
2023/04/21	4	32.45	10	32.70	32.50	-6	5,520	-0.11%
2023/04/20	8	32.59	0	0.00	32.75	8	5,437	0.15%
2023/04/19	5	32.83	0	0.00	32.80	5	5,381	0.09%
2023/04/18	0	0.00	1.3	32.94	32.95	-1.3	5,351	-0.02%
2023/04/17	0	0.00	6	32.95	33.00	-6	5,334	-0.11%
2023/04/14	4	32.65	3.1	32.90	32.70	0.9	5,285	0.02%
2023/04/13	0	0.00	3	33.25	33.10	-3	5,239	-0.06%
2023/04/11	0	0.00	3	32.75	32.85	-3	5,231	-0.06%
2023/04/10	10	32.50	7	32.45	32.30	3	5,158	0.06%
2023/04/07	11	32.59	16	32.78	32.35	-5	5,111	-0.10%
2023/04/06	1	32.30	3.4	31.92	32.30	-2.4	5,034	-0.05%
2023/03/31	1	31.50	10	31.57	31.70	-9	4,842	-0.19%
2023/03/30	3	31.55	2	31.65	31.65	1	4,921	0.02%
2023/03/29	10	31.40	27	31.25	31.35	-17	4,963	-0.34%
2023/03/28	1	30.90	39	30.94	30.80	-38	5,002	-0.76%
2023/03/27	0	0.00	45.3	31.15	31.40	-45.3	5,080	-0.89%
2023/03/24	0	0.00	2	30.90	30.90	-2	5,143	-0.04%
2023/03/23	0	0.00	3	30.67	30.75	-3	5,097	-0.06%
2023/03/22	0	0.00	1	30.55	30.60	-1	5,056	-0.02%
2023/03/21	3	30.22	2	30.25	30.20	1	5,018	0.02%
2023/03/20	0	0.00	1	30.30	30.25	-1	4,993	-0.02%
2023/03/17	0	0.00	1	30.25	30.35	-1	4,972	-0.02%
2023/03/16	18.1	29.76	7	29.66	29.70	11.1	4,942	0.22%
2023/03/15	2	30.18	0	0.00	30.05	2	4,923	0.04%
2023/03/14	1	30.25	1	30.35	30.25	0	4,956	0.00%
2023/03/13	1	30.20	20	30.39	30.50	-19	5,193	-0.37%
2023/03/10	11	30.42	51	30.44	30.60	-40	5,170	-0.77%
2023/03/09	1	31.05	1	31.00	30.70	0	5,145	0.00%
2023/03/08	0	0.00	13	30.38	30.90	-13	4,982	-0.26%
2023/03/07	19	29.95	211	30.06	30.05	-192	4,828	-3.98%	大賣/鉅額交易
2023/03/06	0.2	30.75	1	30.80	30.55	-0.9	4,618	-0.02%
2023/03/03	1	30.40	0	0.00	30.40	1	4,559	0.02%
2023/03/02	1	30.30	1	30.35	30.35	0	4,550	0.00%
2023/03/01	3	30.30	9	30.11	30.25	-6	4,525	-0.13%
2023/02/24	13	30.05	0	0.00	30.00	13	4,494	0.29%
2023/02/23	3	29.95	24	30.05	29.95	-21	4,513	-0.47%
2023/02/22	2	29.60	0.3	29.60	29.60	1.7	4,484	0.04%
2023/02/21	10	29.50	1	29.70	29.50	9	4,601	0.20%
2023/02/20	3	29.73	2	29.58	29.90	1	4,677	0.02%
2023/02/17	0.1	28.90	2	28.95	29.00	-1.9	4,629	-0.04%
2023/02/13	7	28.74	0	0.00	28.65	7	4,736	0.15%
2023/02/10	1	29.15	1	29.15	29.10	0	4,771	0.00%
2023/02/09	15	29.03	0	0.00	29.15	15	4,847	0.31%
2023/02/08	1	29.10	2	29.15	29.15	-1	4,808	-0.02%
2023/02/07	2.1	28.68	0	0.00	28.70	2.1	4,727	0.04%
2023/02/06	3	28.68	0	0.00	28.65	3	4,720	0.06%
2023/02/03	5	28.80	2	28.80	28.90	3	4,704	0.06%
2023/02/01	20	28.70	20	28.45	28.35	0	4,621	0.00%
2023/01/31	0	0.00	1	28.45	28.30	-1	4,605	-0.02%
2023/01/17	0.1	27.95	0	0.00	27.80	0.1	4,535	0.00%
2023/01/16	1	27.75	0	0.00	27.80	1	4,618	0.02%
2023/01/12	1	27.75	0	0.00	27.75	1	4,919	0.02%
2023/01/11	1	27.95	0	0.00	28.05	1	4,975	0.02%
2023/01/10	0	0.00	2	28.00	28.00	-2	5,006	-0.04%
2023/01/05	0	0.00	2	27.90	27.85	-2	5,296	-0.04%
2023/01/04	1	27.85	20	27.94	27.90	-19	5,356	-0.35%
2023/01/03	1	27.80	33	27.86	27.80	-32	5,518	-0.58%
2022/12/30	35	28.21	27	28.10	28.15	8	5,493	0.15%
2022/12/29	10	27.55	1	27.85	27.90	9	5,381	0.17%
2022/12/28	10	27.85	6	27.80	27.60	4	5,330	0.08%
2022/12/23	1	27.30	7	27.56	27.50	-6	5,304	-0.11%
2022/12/22	0	0.00	2	27.20	27.05	-2	5,341	-0.04%
2022/12/21	15	26.44	6	26.57	26.45	9	5,206	0.17%
2022/12/20	1	26.65	1	26.50	26.40	0	5,113	0.00%
2022/12/19	2.1	26.82	4	27.06	27.00	-1.9	5,024	-0.04%
2022/12/16	13.1	26.99	0	0.00	26.85	13.1	4,843	0.27%
2022/12/15	1	27.60	0	0.00	27.60	1	4,656	0.02%
2022/12/12	0	0.00	3	27.85	27.85	-3	4,641	-0.06%
2022/12/09	0	0.00	1	27.55	27.80	-1	4,673	-0.02%
2022/12/08	7	27.17	3	27.27	27.20	4	4,701	0.09%
2022/12/06	30	27.45	0	0.00	27.40	30	4,613	0.65%
2022/12/05	39	27.89	0	0.00	27.80	39	4,534	0.86%
2022/12/02	0	0.00	3	28.82	28.95	-3	4,327	-0.07%
2022/12/01	7	28.38	29	28.53	28.45	-22	4,304	-0.51%
2022/11/29	2	28.00	11	28.00	28.05	-9	4,273	-0.21%
2022/11/25	7	28.36	0	0.00	28.20	7	4,279	0.16%
2022/11/24	2	28.50	0	0.00	28.50	2	4,270	0.05%
2022/11/23	7	28.76	1	28.75	28.75	6	4,282	0.14%
2022/11/22	2	28.85	0	0.00	28.85	2	4,291	0.05%
2022/11/21	2	28.65	3	28.90	28.90	-1	4,296	-0.02%
2022/11/18	2	28.63	0	0.00	28.65	2	4,252	0.05%
2022/11/17	25	28.91	0	0.00	28.95	25	4,229	0.59%
2022/11/16	3	28.28	8	28.51	28.60	-5	4,117	-0.12%
2022/11/14	2	27.33	0	0.00	27.30	2	3,957	0.05%
2022/11/11	0	0.00	2	27.13	27.05	-2	3,917	-0.05%
2022/11/10	0	0.00	2	26.90	27.00	-2	3,889	-0.05%
2022/11/08	1	27.00	2	26.58	26.50	-1	3,917	-0.03%
2022/11/07	1	27.25	39	27.13	27.00	-38	3,873	-0.98%
2022/11/04	0	0.00	2	25.40	25.50	-2	3,820	-0.05%
2022/11/03	1	25.25	1	25.25	25.25	0	3,892	0.00%
2022/11/02	0	0.00	4	25.18	25.20	-4	4,078	-0.10%
2022/11/01	2	24.55	0	0.00	24.75	2	4,078	0.05%
2022/10/31	2	24.40	0	0.00	24.55	2	4,077	0.05%
2022/10/28	4	24.23	0	0.00	24.20	4	4,113	0.10%
2022/10/27	2	24.55	0	0.00	24.65	2	4,108	0.05%
2022/10/25	3.4	24.38	9	24.45	24.45	-5.6	4,165	-0.13%
2022/10/24	4.1	25.29	0	0.00	25.00	4.1	4,164	0.10%
2022/10/21	10.1	25.84	0	0.00	25.65	10.1	4,257	0.24%
2022/10/20	1	26.55	0	0.00	26.50	1	4,359	0.02%
2022/10/19	2	26.73	0	0.00	26.70	2	4,243	0.05%
2022/10/17	0	0.00	3	26.47	27.40	-3	4,539	-0.07%
2022/10/14	3	26.15	1	26.00	26.15	2	4,482	0.04%
2022/10/13	13.2	25.61	30	25.80	25.50	-16.8	4,653	-0.36%
2022/10/12	12.2	26.62	1	26.65	26.45	11.2	4,780	0.23%
2022/10/11	1	27.35	4	27.50	27.20	-3	4,849	-0.06%
2022/10/07	17.1	27.29	0	0.00	27.30	17.1	4,792	0.36%
2022/10/06	11	27.50	0	0.00	27.45	11	4,873	0.23%
2022/10/05	1	27.70	0	0.00	27.80	1	4,918	0.02%
2022/10/03	2	26.95	0	0.00	27.10	2	4,993	0.04%
2022/09/30	3.1	27.45	0	0.00	27.10	3.1	5,021	0.06%
2022/09/29	0.1	28.40	5	28.51	28.20	-4.9	4,982	-0.10%
2022/09/28	9	27.04	0	0.00	27.00	9	4,958	0.18%
2022/09/27	3.3	27.51	0	0.00	27.60	3.3	4,949	0.07%
2022/09/26	11.1	27.89	31	28.09	27.95	-19.9	4,935	-0.40%
2022/09/23	0	0.00	10	28.75	28.70	-10	4,947	-0.20%
2022/09/22	3	28.55	0	0.00	28.90	3	4,998	0.06%
2022/09/21	10	28.91	2	28.80	28.85	8	5,006	0.16%
2022/09/20	2	29.20	0.2	29.15	29.30	1.8	5,004	0.04%
2022/09/19	10	28.97	0	0.00	29.00	10	5,002	0.20%
2022/09/16	32	29.30	2	29.15	29.50	30	5,013	0.60%
2022/09/15	4	29.45	9	29.62	29.40	-5	4,991	-0.10%
2022/09/14	1	28.95	5	29.00	29.20	-4	4,964	-0.08%
2022/09/13	2	29.15	1	29.30	29.15	1	4,984	0.02%
2022/09/12	0	0.00	93	29.19	29.30	-93	5,055	-1.84%
2022/09/08	2	28.13	3.3	28.98	29.00	-1.3	5,158	-0.03%
2022/09/07	9	28.31	3	28.23	28.30	6	5,120	0.12%
2022/09/06	17.1	28.64	0	0.00	28.75	17.1	5,145	0.33%
2022/09/05	3.5	28.86	5	28.90	28.85	-1.5	5,137	-0.03%
2022/09/02	2	28.90	3	29.00	28.90	-1	5,183	-0.02%
2022/09/01	8	29.11	1	29.15	29.20	7	5,183	0.14%
2022/08/31	16	29.44	1	29.35	29.30	15	5,188	0.29%
2022/08/30	3	29.17	0	0.00	29.45	3	5,191	0.06%
2022/08/29	5	28.85	1	29.10	29.10	4	5,185	0.08%
2022/08/26	4	29.25	0	0.00	29.35	4	5,200	0.08%
2022/08/25	1.1	29.14	0	0.00	29.25	1.1	5,193	0.02%
2022/08/23	0	0.00	8	29.00	29.00	-8	5,244	-0.15%
2022/08/22	2	28.60	0.3	28.85	28.90	1.7	5,242	0.03%
2022/08/19	7	28.57	0	0.00	28.70	7	5,253	0.13%
2022/08/18	2	28.43	0	0.00	28.70	2	5,273	0.04%
2022/08/17	4	28.38	5	28.44	28.60	-1	5,295	-0.02%
2022/08/16	0	0.00	6	28.20	28.15	-6	5,296	-0.11%
2022/08/15	14	27.48	1	27.45	27.50	13	5,245	0.25%
2022/08/12	9	27.32	0	0.00	27.30	9	5,239	0.17%
2022/08/11	14.1	27.12	0	0.00	27.05	14.1	5,265	0.27%
2022/08/10	24	27.22	0	0.00	27.10	24	5,257	0.46%
2022/08/09	111.3	27.17	3	27.25	27.70	108.3	5,242	2.07%	大買/鉅額交易
2022/08/08	12	28.36	0	0.00	28.40	12	5,135	0.23%
2022/08/04	7	28.22	0	0.00	28.35	7	5,368	0.13%
2022/08/03	11	28.25	2	28.15	28.25	9	5,456	0.16%
2022/08/02	10	28.26	0	0.00	28.50	10	5,622	0.18%
2022/08/01	5	28.38	0	0.00	28.50	5	6,044	0.08%
2022/07/29	9	28.51	0	0.00	28.60	9	6,041	0.15%
2022/07/28	7	28.40	0	0.00	28.60	7	6,005	0.12%
2022/07/27	6.1	30.63	18	30.77	30.60	-11.9	5,880	-0.20%
2022/07/26	11	30.94	0	0.00	30.85	11	5,742	0.19%
2022/07/25	3	31.18	12	31.34	31.40	-9	5,664	-0.16%
2022/07/22	21	30.38	22	31.31	31.20	-1	5,572	-0.02%
2022/07/21	16	30.36	0	0.00	30.50	16	5,383	0.30%
2022/07/20	13	31.26	69	31.07	30.85	-56	5,246	-1.07%
2022/07/19	3	31.20	7	31.24	31.25	-4	5,154	-0.08%
2022/07/18	7	29.96	3	30.73	30.85	4	4,995	0.08%
2022/07/15	4	29.70	3	30.17	30.25	1	4,885	0.02%
2022/07/14	0	0.00	1	29.65	29.65	-1	4,833	-0.02%
2022/07/13	8	29.03	0	0.00	29.00	8	4,785	0.17%
2022/07/12	8	28.67	0	0.00	28.60	8	4,829	0.17%
2022/07/11	1	28.85	31	29.23	28.95	-30	4,833	-0.62%
2022/07/08	0	0.00	0	29.10	29.20	0	4,852	0.00%
2022/07/07	9	28.82	0	0.00	29.00	9	4,866	0.18%
2022/07/06	6	28.90	0	0.00	28.50	6	4,919	0.12%
2022/07/05	0	0.00	5	29.15	28.90	-5	4,986	-0.10%
2022/07/01	3.1	28.48	0	0.00	28.30	3.1	5,285	0.06%
2022/06/30	12	28.53	1	28.75	28.65	11	5,440	0.20%
2022/06/24	0	0.00	0	28.75	28.90	0	5,759	0.00%
2022/06/23	2	28.30	0	0.00	28.50	2	5,804	0.03%
2022/06/22	5	28.40	1	28.40	28.30	4	5,812	0.07%
2022/06/20	25	28.41	0	0.00	28.05	25	5,806	0.43%
2022/06/17	11	28.83	0	0.00	29.15	11	5,779	0.19%
2022/06/16	2	29.28	0.4	29.74	29.30	1.6	5,743	0.03%
2022/06/15	0	0.00	8	29.60	29.65	-8	5,814	-0.14%
2022/06/14	8	28.88	0	0.00	29.05	8	5,835	0.14%
2022/06/13	14	28.99	0	0.00	29.05	14	5,872	0.24%
2022/06/10	1	29.35	0	29.60	29.50	1	5,914	0.02%
2022/06/09	0	0.00	1.1	29.75	29.70	-1.1	5,967	-0.02%
2022/06/08	0	0.00	2.2	29.55	29.60	-2.2	6,021	-0.04%
2022/06/07	6	29.43	0.2	29.50	29.50	5.8	6,187	0.09%
2022/06/06	0	0.00	5.2	29.45	29.40	-5.2	6,236	-0.08%
2022/06/02	0	0.00	1	29.10	29.00	-1	6,420	-0.02%
2022/06/01	0	0.00	4	29.26	29.10	-4	6,522	-0.06%
2022/05/31	5	28.75	358	28.89	29.20	-353	6,576	-5.37%	大賣/鉅額交易
2022/05/25	0	0.00	0	28.25	28.15	0	6,603	0.00%
2022/05/24	1	27.70	2	27.95	27.65	-1	6,680	-0.01%
2022/05/23	0	0.00	1	27.75	27.85	-1	6,664	-0.02%
2022/05/20	50	27.35	10	27.30	27.30	40	6,769	0.59%
2022/05/19	19	27.03	0	0.00	27.15	19	6,944	0.27%
2022/05/18	60	27.32	0	0.00	27.40	60	7,019	0.85%
2022/05/17	2	27.23	0	0.00	27.10	2	6,996	0.03%
2022/05/16	9	27.07	1	27.10	27.05	8	6,967	0.11%
2022/05/13	35	26.83	10	26.80	27.05	25	6,950	0.36%
2022/05/12	28.2	27.18	1	27.25	26.75	27.2	6,896	0.39%
2022/05/11	86	28.09	1.9	28.02	27.85	84.1	6,733	1.25%
2022/05/10	74.4	28.17	25	28.20	28.50	49.4	6,696	0.74%
2022/05/09	51	29.65	160.7	29.33	28.90	-109.7	6,552	-1.67%	大賣/鉅額交易
2022/05/06	5	32.05	0	0.00	32.00	5	6,087	0.08%
2022/05/05	1.1	32.24	0	0.00	32.15	1.1	6,081	0.02%
2022/05/04	3.8	31.68	0	0.00	31.75	3.8	6,123	0.06%
2022/05/03	13	31.56	0	0.00	31.55	13	6,102	0.21%
2022/04/29	6	31.63	18	31.90	31.60	-12	6,147	-0.20%
2022/04/28	4	31.25	1	31.20	31.40	3	6,178	0.05%
2022/04/27	19	31.22	1	31.35	31.15	18	6,177	0.29%
2022/04/26	15	31.72	0	0.00	31.70	15	6,147	0.24%
2022/04/25	43.1	31.93	2	31.85	31.80	41.1	6,167	0.67%
2022/04/22	3	32.60	0	0.00	32.70	3	6,123	0.05%
2022/04/21	4	32.68	0	0.00	32.60	4	6,147	0.07%
2022/04/20	5	32.80	5	32.85	32.70	0	6,144	0.00%
2022/04/18	31	32.82	2	32.65	32.70	29	6,143	0.47%
2022/04/15	14	33.28	5	33.31	33.50	9	6,137	0.15%
2022/04/14	22	33.45	1	33.45	33.50	21	6,169	0.34%
2022/04/13	11	33.13	0	0.00	33.05	11	6,263	0.18%
2022/04/12	7	32.96	5	33.05	32.90	2	6,273	0.03%
2022/04/11	2	33.53	1	33.70	33.40	1	6,235	0.02%
2022/04/08	5	34.22	28	34.12	34.15	-23	6,231	-0.37%
2022/04/07	1.5	33.45	9	33.86	33.05	-7.5	6,096	-0.12%
2022/04/06	11	34.02	57	33.98	34.20	-46	5,967	-0.77%
2022/04/01	11	33.25	3	33.27	33.25	8	5,793	0.14%
2022/03/31	0	0.00	6	33.27	33.25	-6	5,785	-0.10%
2022/03/30	0	0.00	1	33.00	32.85	-1	5,616	-0.02%
2022/03/29	42	32.47	4	32.48	32.40	38	5,503	0.69%
2022/03/28	16	32.00	3	32.35	32.35	13	5,471	0.24%
2022/03/25	20.2	32.26	10	32.30	32.25	10.2	5,431	0.19%
2022/03/24	11	32.20	0	0.00	32.30	11	5,442	0.20%
2022/03/23	27	32.30	0	0.00	32.25	27	5,486	0.49%
2022/03/22	4	32.09	0	0.00	32.35	4	5,504	0.07%
2022/03/21	0	0.00	20	32.34	32.30	-20	5,516	-0.36%
2022/03/18	0	0.00	41.7	32.06	31.95	-41.7	5,513	-0.76%
2022/03/17	0	0.00	7	32.04	31.90	-7	5,493	-0.13%
2022/03/16	20	31.74	1	32.00	31.70	19	5,468	0.35%
2022/03/15	5	31.83	0	0.00	31.70	5	5,479	0.09%
2022/03/14	14	32.11	30	32.20	32.20	-16	5,519	-0.29%
2022/03/10	39	31.91	13	32.07	31.95	26	5,648	0.46%
2022/03/09	11	31.02	0	0.00	31.35	11	5,530	0.20%
2022/03/08	40.1	31.14	0	0.00	30.95	40.1	5,570	0.72%
2022/03/07	0	0.00	7	31.56	31.50	-7	5,408	-0.13%
2022/03/04	6	32.20	9	32.17	32.05	-3	5,447	-0.06%
2022/03/03	0	0.00	11	31.80	31.90	-11	5,460	-0.20%
2022/03/02	2	31.25	0	0.00	31.65	2	5,512	0.04%
2022/02/25	11	30.97	5	30.75	30.70	6	5,560	0.11%
2022/02/24	0	0.00	24	31.19	30.90	-24	5,619	-0.43%
2022/02/22	5	31.55	17.6	31.80	31.50	-12.6	5,758	-0.22%
2022/02/21	5	31.98	1	31.45	32.10	4	5,946	0.07%
2022/02/18	1	31.35	69	31.11	31.50	-68	5,901	-1.15%
2022/02/17	17	30.93	10	31.00	30.90	7	5,946	0.12%
2022/02/16	0	0.00	1	30.90	30.95	-1	6,506	-0.02%
2022/02/15	13	30.77	0	0.00	30.60	13	6,581	0.20%
2022/02/14	49	30.47	0	0.00	30.45	49	6,652	0.74%
2022/02/11	3	30.85	0	0.00	30.90	3	6,826	0.04%
2022/02/10	3	30.87	2	30.90	30.90	1	6,851	0.01%
2022/02/09	5	30.40	0	0.00	30.50	5	6,831	0.07%
2022/01/26	5	29.75	0	0.00	29.65	5	6,913	0.07%
2022/01/25	2	30.00	0	0.00	29.90	2	6,995	0.03%
2022/01/24	2.2	30.16	2	29.95	30.15	0.2	7,134	0.00%
2022/01/21	5.2	30.89	2	31.15	30.55	3.2	7,102	0.05%
2022/01/20	1	31.10	10.3	31.05	31.10	-9.3	7,112	-0.13%
2022/01/19	1	30.85	3	30.88	30.95	-2	7,096	-0.03%
2022/01/18	2	31.13	1.5	31.13	31.00	0.5	7,135	0.01%
2022/01/17	0	0.00	2	31.00	31.00	-2	7,087	-0.03%
2022/01/14	30	30.65	1	30.45	30.50	29	7,055	0.41%
2022/01/13	1	30.60	10	30.78	30.65	-9	7,178	-0.13%
2022/01/12	2.2	30.80	0	0.00	30.75	2.2	7,258	0.03%
2022/01/11	5	30.78	0.5	30.90	30.95	4.5	7,381	0.06%
2022/01/07	3.5	30.72	1	30.55	30.50	2.5	7,483	0.03%
2022/01/06	3.5	30.94	1	30.90	30.85	2.5	7,539	0.03%
2022/01/04	11	30.55	0	0.00	30.55	11	7,673	0.14%
2022/01/03	6	30.75	8	30.64	30.75	-2	7,732	-0.03%
2021/12/30	1	30.50	36	30.45	30.45	-35	7,654	-0.46%
2021/12/29	6	30.21	1	30.25	30.25	5	7,681	0.07%
2021/12/28	3	30.25	13	30.35	30.25	-10	7,661	-0.13%
2021/12/27	4	30.25	2	30.35	30.25	2	7,666	0.03%
2021/12/24	5	30.05	2	30.10	30.05	3	7,684	0.04%
2021/12/23	5	30.01	1	30.05	30.05	4	7,734	0.05%
2021/12/22	7	29.97	0	0.00	29.95	7	7,769	0.09%
2021/12/20	4	29.65	0	0.00	29.60	4	7,821	0.05%
2021/12/17	3.1	29.80	0	0.00	29.60	3.1	7,787	0.04%
2021/12/15	0	0.00	10	29.89	29.75	-10	7,809	-0.13%
2021/12/14	1.1	29.80	1	30.00	29.75	0.1	7,823	0.00%
2021/12/13	1	30.15	5	30.38	30.10	-4	7,769	-0.05%
2021/12/09	9	30.26	0	0.00	30.35	9	7,853	0.11%
2021/12/08	0	0.00	13	30.12	30.20	-13	7,818	-0.17%
2021/12/07	0	0.00	68	30.35	30.00	-68	7,835	-0.87%
2021/12/06	1	30.25	1	30.40	30.25	0	7,739	0.00%
2021/12/03	5	29.56	0	0.00	29.95	5	7,715	0.06%
2021/12/02	9	29.47	0	0.00	29.25	9	7,714	0.12%
2021/12/01	4	29.55	0	0.00	29.60	4	7,710	0.05%
2021/11/30	1	29.70	0	0.00	29.50	1	7,696	0.01%
2021/11/29	74	29.51	0	0.00	29.65	74	7,594	0.97%
2021/11/26	6	29.86	0	0.00	29.65	6	7,539	0.08%
2021/11/25	1	30.05	0	0.00	30.00	1	7,504	0.01%
2021/11/24	0	0.00	4	30.05	30.10	-4	7,514	-0.05%
2021/11/23	4	30.04	0	0.00	29.90	4	7,562	0.05%
2021/11/22	13	30.27	1	30.25	30.15	12	7,486	0.16%
2021/11/19	24.1	30.26	0	0.00	30.10	24.1	7,413	0.33%
2021/11/18	23.2	30.73	13	31.14	30.50	10.2	7,288	0.14%
2021/11/17	1	31.40	4.1	31.93	31.70	-3.1	7,033	-0.04%
2021/11/16	14	31.21	15	31.11	31.15	-1	6,964	-0.01%
2021/11/15	38	31.09	1	31.15	31.20	37	6,874	0.54%
2021/11/12	2	33.33	8.1	33.47	33.55	-6.1	6,410	-0.10%
2021/11/10	5	32.60	11.4	32.90	33.05	-6.4	6,621	-0.10%
2021/11/05	2	31.85	0	0.00	32.10	2	7,237	0.03%
2021/11/04	2	32.05	1	32.10	32.10	1	7,218	0.01%
2021/11/03	3	31.88	6	31.88	32.00	-3	7,202	-0.04%
2021/11/02	10	31.75	2	31.73	31.60	8	7,169	0.11%
2021/11/01	8	31.54	0	0.00	31.60	8	7,064	0.11%
2021/10/29	0	0.00	4	31.08	31.00	-4	6,989	-0.06%
2021/10/28	2	31.35	0	0.00	31.00	2	6,978	0.03%
2021/10/27	5	31.00	0	0.00	30.90	5	6,956	0.07%
2021/10/26	7	30.90	1	31.10	30.85	6	6,981	0.09%
2021/10/25	2	30.48	3	30.35	30.55	-1	6,947	-0.01%
2021/10/22	1	30.45	0.2	30.43	30.40	0.8	7,048	0.01%
2021/10/21	1	30.50	0	0.00	30.45	1	7,083	0.01%
2021/10/20	0	0.00	2	30.95	30.85	-2	6,955	-0.03%
2021/10/14	0	0.00	14.2	30.11	29.90	-14.2	7,036	-0.20%
2021/10/13	0	0.00	13	30.27	30.40	-13	7,032	-0.18%
2021/10/12	2	29.88	23	29.93	29.90	-21	7,006	-0.30%
2021/10/08	0	0.00	13	29.41	29.65	-13	6,844	-0.19%
2021/10/07	0	0.00	50	29.00	29.00	-50	6,811	-0.73%
2021/10/06	68	28.83	115	28.90	28.75	-47	6,902	-0.68%	大賣/
2021/10/05	0	0.00	35	27.86	28.20	-35	7,103	-0.49%
2021/10/04	11	27.81	87	28.19	27.85	-76	7,330	-1.04%
2021/10/01	14	28.39	9	28.30	28.35	5	7,387	0.07%
2021/09/30	26	28.72	0	0.00	28.65	26	7,487	0.35%
2021/09/29	24	28.69	0	0.00	28.75	24	7,755	0.31%
2021/09/27	3	29.15	0	0.00	29.05	3	7,826	0.04%
2021/09/24	8	28.64	2	28.70	28.70	6	7,923	0.08%
2021/09/23	28	28.65	0	0.00	28.55	28	8,004	0.35%
2021/09/22	1	28.50	50	28.42	28.70	-49	8,067	-0.61%
2021/09/17	9	28.58	0	0.00	28.75	9	7,988	0.11%
2021/09/16	5	28.78	0	0.00	28.75	5	8,021	0.06%
2021/09/15	1	28.50	0	0.00	29.25	1	8,042	0.01%
2021/09/14	6	28.48	0	0.00	28.40	6	7,913	0.08%
2021/09/13	14	28.52	0	0.00	28.50	14	7,927	0.18%
2021/09/10	4	28.80	5	29.15	28.80	-1	7,954	-0.01%
2021/09/09	3	27.83	2	27.83	27.80	1	7,923	0.01%
2021/09/08	39	28.06	0	0.00	27.80	39	7,947	0.49%
2021/09/07	20	28.49	1	28.40	28.40	19	7,956	0.24%
2021/09/06	9	28.78	1	28.70	28.70	8	7,949	0.10%
2021/09/03	27	29.38	0	0.00	29.35	27	7,868	0.34%
2021/09/02	19	29.50	0	0.00	29.35	19	7,897	0.24%
2021/09/01	19	29.61	0	0.00	29.75	19	7,887	0.24%
2021/08/31	21	29.45	0	0.00	29.75	21	7,891	0.27%
2021/08/30	46	29.85	1.2	29.96	29.80	44.8	8,070	0.55%
2021/08/27	0	0.00	70	29.97	29.85	-70	8,065	-0.87%
2021/08/26	23	29.30	0	0.00	29.35	23	8,071	0.28%
2021/08/25	56	29.11	0	0.00	29.20	56	8,142	0.69%
2021/08/24	17	29.16	0	0.00	29.05	17	8,198	0.21%
2021/08/23	2	29.30	88	29.31	29.30	-86	8,299	-1.04%
2021/08/20	35	28.73	8	28.40	28.80	27	8,314	0.32%
2021/08/19	43	28.67	0	0.00	28.60	43	8,321	0.52%
2021/08/18	75	28.41	2	28.60	29.25	73	8,350	0.87%
2021/08/17	80	29.03	2	29.00	28.85	78	8,385	0.93%
2021/08/16	24.1	30.02	0	0.00	29.60	24.1	8,321	0.29%
2021/08/13	24	30.97	13	31.18	30.75	11	8,186	0.13%
2021/08/12	23.1	31.06	44	30.44	31.15	-20.9	7,875	-0.27%
2021/08/11	1	29.50	0	0.00	29.40	1	7,649	0.01%
2021/08/10	0	0.00	2	30.00	29.80	-2	7,798	-0.03%
2021/08/09	15	29.98	0	0.00	29.95	15	8,100	0.19%
2021/08/06	4	30.10	0	0.00	30.25	4	8,315	0.05%
2021/08/05	4	30.15	0	0.00	30.15	4	8,602	0.05%
2021/08/04	6	29.75	0	0.00	30.30	6	9,085	0.07%
2021/08/03	15	29.65	58	29.95	29.70	-43	9,318	-0.46%
2021/08/02	0	0.00	20	29.80	29.90	-20	9,419	-0.21%
2021/07/30	22	29.59	0	0.00	29.50	22	9,546	0.23%
2021/07/29	11	29.56	0	0.00	29.75	11	9,713	0.11%
2021/07/28	48	29.05	10	29.10	29.30	38	9,813	0.39%
2021/07/27	34	29.82	0	0.00	29.75	34	10,083	0.34%
2021/07/26	24	29.76	9	29.60	29.75	15	10,347	0.14%
2021/07/23	1	29.25	0	0.00	29.30	1	10,519	0.01%
2021/07/22	21	29.36	0	29.40	29.25	21	10,649	0.20%
2021/07/21	10	30.43	7	30.39	30.35	3	10,715	0.03%
2021/07/20	5	31.06	24	31.04	31.00	-19	10,631	-0.18%
2021/07/19	10	31.48	1	31.60	31.50	9	10,664	0.08%
2021/07/16	0	0.00	14	32.05	31.95	-14	11,097	-0.13%
2021/07/15	1	31.95	1	31.90	32.10	0	11,510	0.00%
2021/07/14	10	31.85	0	0.00	31.90	10	11,850	0.08%
2021/07/13	6	32.24	2	32.23	32.15	4	12,121	0.03%
2021/07/12	26	32.51	1	32.05	32.05	25	12,257	0.20%
2021/07/09	29	32.19	10	32.09	32.45	19	12,282	0.15%
2021/07/08	10	31.64	6	31.85	31.65	4	12,636	0.03%
2021/07/07	1.3	31.25	125	31.59	31.30	-123.7	12,999	-0.95%	大賣/鉅額交易
2021/07/06	5	31.81	75	32.18	31.95	-70	13,254	-0.53%
2021/07/02	1	30.65	0	0.00	30.60	1	13,335	0.01%
2021/07/01	66	30.78	0	0.00	30.55	66	13,533	0.49%
2021/06/30	32	30.69	0	0.00	30.80	32	13,636	0.23%
2021/06/29	16	30.55	0	0.00	30.60	16	13,985	0.11%
2021/06/28	11	30.44	10	30.50	30.60	1	14,395	0.01%
2021/06/25	17	30.75	5	30.97	30.50	12	14,954	0.08%
2021/06/24	9	30.70	35	30.58	30.75	-26	15,883	-0.16%
2021/06/23	0	0.00	1	30.30	30.25	-1	16,208	-0.01%
2021/06/22	43	30.06	0	0.00	29.90	43	16,617	0.26%
2021/06/21	54	29.87	2	29.85	29.75	52	16,771	0.31%
2021/06/18	0	0.00	1	30.30	30.10	-1	17,023	-0.01%
2021/06/16	16	29.83	0	0.00	29.55	16	17,257	0.09%
2021/06/15	0	0.00	2	30.10	30.30	-2	17,309	-0.01%
2021/06/11	3	30.07	2	30.10	30.05	1	17,378	0.01%
2021/06/10	0	0.00	1	29.90	30.10	-1	17,515	-0.01%
2021/06/07	1	30.10	10	30.00	29.95	-9	17,826	-0.05%
2021/06/04	0	0.00	4	31.05	31.00	-4	17,771	-0.02%
2021/06/03	1	30.55	1	30.55	31.00	0	17,894	0.00%
2021/06/02	0	0.00	5	30.45	30.50	-5	18,106	-0.03%
2021/06/01	0	0.00	3	30.98	31.05	-3	18,227	-0.02%
2021/05/31	5	30.66	37	30.52	30.70	-32	18,334	-0.17%
2021/05/28	5	30.11	1	30.05	30.15	4	18,468	0.02%
2021/05/27	0	0.00	5	29.81	29.75	-5	19,507	-0.03%
2021/05/26	0	0.00	6	30.16	30.15	-6	19,901	-0.03%
2021/05/25	14	30.21	20.6	30.05	30.00	-6.6	20,179	-0.03%
2021/05/24	7	28.76	6	28.99	29.25	1	20,225	0.00%
2021/05/21	55	28.85	0	0.00	28.90	55	20,231	0.27%
2021/05/20	50	28.52	6	28.70	28.55	44	20,304	0.22%
2021/05/19	17	29.06	11	29.02	29.10	6	20,264	0.03%
2021/05/18	8	27.96	32	28.08	29.00	-24	20,194	-0.12%
2021/05/17	23.2	26.85	43	26.74	26.40	-19.8	20,191	-0.10%
2021/05/14	78	29.32	99	29.11	29.00	-21	20,192	-0.10%
2021/05/13	82.1	29.54	20	29.14	29.45	62.1	20,296	0.31%
2021/05/12	33	30.82	74	29.48	29.75	-41	20,617	-0.20%
2021/05/11	50	32.16	11	31.73	31.60	39	20,316	0.19%
2021/05/10	15	34.35	3	34.45	34.25	12	20,280	0.06%
2021/05/07	20	33.53	30	33.94	34.65	-10	20,649	-0.05%
2021/05/06	16	33.09	12	33.10	32.95	4	20,804	0.02%
2021/05/05	30	33.53	12	33.14	32.80	18	21,078	0.09%
2021/05/04	63	33.86	25	33.27	32.95	38	21,597	0.18%
2021/05/03	19	34.68	40	34.64	34.45	-21	21,508	-0.10%
2021/04/29	6	36.67	1.2	36.71	36.40	4.8	21,402	0.02%
2021/04/28	12	36.25	20	36.14	36.10	-8	21,304	-0.04%
2021/04/27	11	35.97	13	35.93	35.85	-2	21,562	-0.01%
2021/04/26	0	0.00	1	35.90	36.20	-1	21,556	0.00%
2021/04/23	0	0.00	2	35.65	35.95	-2	21,587	-0.01%
2021/04/22	18	36.61	26	37.30	35.95	-8	21,581	-0.04%
2021/04/21	23	38.12	34.4	37.80	38.05	-11.4	21,139	-0.05%
2021/04/20	14	36.36	2	36.25	36.85	12	20,848	0.06%
2021/04/19	0	0.00	12	35.54	35.55	-12	20,669	-0.06%
2021/04/16	6	34.21	17	34.30	34.40	-11	20,450	-0.05%
2021/04/15	23	33.48	0.2	33.30	33.55	22.8	20,507	0.11%
2021/04/14	35	33.32	4	33.18	33.25	31	20,490	0.15%
2021/04/13	5	34.85	21	34.98	34.85	-16	20,289	-0.08%
2021/04/12	13	35.92	108	35.96	35.55	-95	20,074	-0.47%	大賣/
2021/04/09	13	34.73	0	0.00	34.20	13	20,143	0.06%
2021/04/08	16	34.23	3.8	34.55	34.40	12.2	20,148	0.06%
2021/04/07	5	34.25	22	33.95	34.40	-17	20,061	-0.08%
2021/04/06	2	33.48	21	33.34	33.50	-19	20,166	-0.09%
2021/04/01	15	34.03	1	34.00	33.45	14	20,616	0.07%
2021/03/31	16	34.09	45.7	34.09	34.25	-29.7	20,691	-0.14%
2021/03/30	25	33.26	42	33.04	33.70	-17	20,291	-0.08%
2021/03/29	50	32.06	88	32.53	32.85	-38	19,854	-0.19%
2021/03/26	38	30.89	0	0.00	30.75	38	19,058	0.20%
2021/03/25	6	31.07	38	30.94	31.10	-32	19,119	-0.17%
2021/03/24	21.9	30.05	25	30.35	30.25	-3.1	20,082	-0.02%
2021/03/23	7.1	31.07	6	30.80	30.80	1.1	20,283	0.01%
2021/03/22	7	30.28	53	29.74	30.60	-46	20,104	-0.23%
2021/03/19	10	29.59	6	29.65	29.65	4	20,035	0.02%
2021/03/18	30	29.45	0	0.00	29.70	30	20,072	0.15%
2021/03/17	6	29.09	0	0.00	29.15	6	20,141	0.03%
2021/03/16	7	29.14	1	29.15	29.25	6	20,266	0.03%
2021/03/15	9	29.45	0	0.00	29.30	9	20,348	0.04%
2021/03/12	3	29.77	0.3	29.60	29.60	2.7	20,569	0.01%
2021/03/11	7	29.74	10	29.76	29.70	-3	21,248	-0.01%
2021/03/10	5	29.14	16	29.36	29.65	-11	22,156	-0.05%
2021/03/09	18	28.84	12	28.90	29.10	6	22,273	0.03%
2021/03/08	31	28.91	3	28.75	28.70	28	22,364	0.13%
2021/03/05	9	29.56	33	29.50	29.45	-24	22,239	-0.11%
2021/03/04	3	29.87	28	30.46	29.85	-25	22,448	-0.11%
2021/03/03	6	29.85	12	29.52	30.20	-6	22,374	-0.03%
2021/03/02	60	31.26	85	31.38	29.60	-25	22,208	-0.11%
2021/02/26	84	30.45	10	30.35	30.55	74	21,313	0.35%
2021/02/25	9	29.64	36	30.02	30.20	-27	21,061	-0.13%
2021/02/24	28	29.41	6	29.40	29.25	22	20,892	0.11%
2021/02/23	11	29.20	17	29.04	29.25	-6	20,855	-0.03%
2021/02/22	8	28.90	21	29.20	29.30	-13	21,031	-0.06%
2021/02/19	1	28.20	3	28.35	28.45	-2	21,000	-0.01%
2021/02/18	2	28.23	5	28.30	28.35	-3	21,202	-0.01%
2021/02/17	18	28.19	13	28.10	28.20	5	21,471	0.02%
2021/02/05	23	28.62	4	29.20	28.35	19	21,551	0.09%
2021/02/04	11	29.60	23	29.22	29.35	-12	21,889	-0.05%
2021/02/03	13	29.50	25	29.32	29.70	-12	21,666	-0.06%
2021/02/02	1	28.45	1	28.85	28.45	0	21,157	0.00%
2021/02/01	18	28.02	4	27.84	28.25	14	20,955	0.07%
2021/01/29	14	29.74	22	29.79	28.65	-8	20,698	-0.04%
2021/01/28	1	28.85	22	29.32	29.20	-21	20,230	-0.10%
2021/01/27	14	29.30	31.1	29.37	29.30	-17.1	19,928	-0.09%
2021/01/26	41	28.97	74	28.88	29.00	-33	19,458	-0.17%
2021/01/25	11	26.95	33	27.91	27.95	-22	18,812	-0.12%
2021/01/22	20	26.80	4	26.25	27.30	16	18,572	0.09%
2021/01/21	16	26.25	14	26.38	26.55	2	18,374	0.01%
2021/01/20	20	26.17	33	26.70	26.05	-13	18,264	-0.07%
2021/01/19	11	27.55	5	27.75	27.25	6	17,872	0.03%
2021/01/18	63	26.84	2	26.98	27.65	61	17,741	0.34%
2021/01/15	7	27.83	15	27.70	27.70	-8	17,549	-0.05%
2021/01/14	3	28.05	0	0.00	28.25	3	17,397	0.02%
2021/01/13	7	27.83	4	28.00	27.95	3	17,307	0.02%
2021/01/12	3	27.95	2	28.45	27.70	1	17,157	0.01%
2021/01/11	1	28.35	2	28.60	28.60	-1	16,925	-0.01%
2021/01/08	33	28.09	11	28.28	28.00	22	16,791	0.13%
2021/01/07	15	29.06	5	29.22	28.75	10	16,496	0.06%
2021/01/06	6	29.00	85	29.31	28.85	-79	16,243	-0.49%
2021/01/05	18	29.36	20	29.00	29.20	-2	15,862	-0.01%
2021/01/04	44	29.70	35	29.62	29.30	9	15,667	0.06%
2020/12/31	25	28.88	9.8	28.91	28.95	15.2	15,254	0.10%
2020/12/30	11	28.50	8	28.51	28.50	3	14,998	0.02%
2020/12/29	16	28.40	6	29.13	28.50	10	14,895	0.07%
2020/12/28	45.4	28.86	98.1	28.96	29.05	-52.7	14,549	-0.36%
2020/12/25	69	27.60	23	27.77	27.85	46	13,866	0.33%
2020/12/24	2	26.65	5	26.70	26.55	-3	13,378	-0.02%
2020/12/23	10	26.49	2	26.55	26.50	8	13,382	0.06%
2020/12/22	10	26.84	9	26.81	26.35	1	13,307	0.01%
2020/12/21	22	26.85	28	26.97	26.90	-6	13,149	-0.05%
2020/12/18	71	28.39	59.5	28.34	27.25	11.5	12,771	0.09%
2020/12/17	22	26.87	59	27.09	27.45	-37	11,400	-0.32%
2020/12/16	0	0.00	26	26.68	26.60	-26	11,046	-0.24%
2020/12/15	3	26.43	8	26.56	26.35	-5	10,945	-0.05%
2020/12/14	22	26.48	20	26.54	26.45	2	10,820	0.02%
2020/12/11	2	25.60	22	25.84	26.00	-20	10,828	-0.18%
2020/12/10	15	26.34	30	26.23	26.05	-15	10,675	-0.14%
2020/12/09	6.1	26.39	53	26.39	26.65	-46.9	10,476	-0.45%
2020/12/08	24	26.09	141	25.87	26.05	-117	10,338	-1.13%	大賣/鉅額交易
2020/12/07	71	26.62	25	26.57	25.95	46	10,089	0.46%
2020/12/04	68	26.51	84	26.68	26.75	-16	9,398	-0.17%
2020/12/03	20	24.65	26	24.69	24.85	-6	8,515	-0.07%
2020/12/02	13	24.09	83	24.01	24.30	-70	8,753	-0.80%
2020/12/01	80	23.56	10.5	23.74	23.85	69.5	9,240	0.75%
2020/11/30	7	23.74	196	23.77	23.50	-189	9,303	-2.03%	大賣/鉅額交易
2020/11/27	85	22.90	4	22.95	22.95	81	8,903	0.91%
2020/11/26	34	22.74	0	0.00	22.80	34	8,808	0.39%
2020/11/25	2	22.83	57	22.79	22.75	-55	8,779	-0.63%
2020/11/24	5	22.65	0	0.00	22.65	5	8,602	0.06%
2020/11/23	1	22.55	16	22.53	22.60	-15	8,485	-0.18%
2020/11/20	0	0.00	1	21.95	21.90	-1	8,305	-0.01%
2020/11/19	2	22.00	22	22.00	21.50	-20	8,265	-0.24%
2020/11/18	0	0.00	1	21.75	21.70	-1	8,107	-0.01%
2020/11/17	21	21.31	1	21.40	21.50	20	8,033	0.25%
2020/11/16	20	21.28	12	21.25	21.35	8	7,940	0.10%
2020/11/13	6	20.40	9	20.52	20.70	-3	7,761	-0.04%
2020/11/12	9	20.72	48	20.84	20.50	-39	7,722	-0.50%
2020/11/11	0	0.00	2	19.65	19.80	-2	7,174	-0.03%
2020/11/10	6	19.42	5	19.60	19.35	1	7,118	0.01%
2020/11/06	10	19.10	0	0.00	19.05	10	6,996	0.14%
2020/11/05	10	19.15	1	19.35	19.15	9	7,029	0.13%
2020/11/04	0	0.00	3	19.15	19.15	-3	7,170	-0.04%
2020/11/03	0	0.00	5	19.05	19.05	-5	7,165	-0.07%
2020/11/02	1	18.75	11	18.79	18.90	-10	7,190	-0.14%
2020/10/30	5	18.87	2	18.80	18.70	3	7,252	0.04%
2020/10/29	6	18.94	5	18.97	19.05	1	7,266	0.01%
2020/10/28	2	19.15	2	19.25	19.20	0	7,306	0.00%
2020/10/27	0	0.00	4	19.30	19.40	-4	7,327	-0.05%
2020/10/26	5	19.33	25	19.30	19.40	-20	7,310	-0.27%
2020/10/23	0	0.00	1	19.25	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	40	19.00	19.25	-40	7,311	-0.55%
2020/10/19	0	0.00	7	18.99	19.00	-7	7,483	-0.09%
2020/10/16	28	18.90	0	0.00	18.85	28	7,583	0.37%
2020/10/15	8	18.90	0	0.00	19.00	8	7,653	0.10%
2020/10/14	0	0.00	3.3	18.85	18.80	-3.3	7,667	-0.04%
2020/10/13	3	18.83	0	0.00	18.85	3	7,650	0.04%
2020/10/12	3	19.00	6	19.03	19.00	-3	7,639	-0.04%
2020/10/08	51	19.14	1	19.15	19.20	50	7,606	0.66%
2020/10/07	5	18.75	1	18.85	18.95	4	7,539	0.05%
2020/10/06	0	0.00	1	18.75	18.75	-1	7,555	-0.01%
2020/10/05	4	18.43	0	0.00	18.50	4	7,579	0.05%
2020/09/30	6	18.33	0	0.00	18.50	6	7,606	0.08%
2020/09/29	2	18.38	0	0.00	18.30	2	7,637	0.03%
2020/09/28	1	18.55	31	18.50	18.45	-30	7,706	-0.39%
2020/09/25	7	18.13	0	0.00	18.10	7	7,742	0.09%
2020/09/24	10	18.54	12	18.40	18.35	-2	7,678	-0.03%
2020/09/23	5	18.92	0	0.00	18.90	5	7,626	0.07%
2020/09/22	0	0.00	3	19.25	19.25	-3	7,574	-0.04%
2020/09/21	0	0.00	22	19.70	19.55	-22	7,563	-0.29%
2020/09/17	1	19.85	9	19.62	19.75	-8	7,595	-0.11%
2020/09/16	118	19.42	2	19.85	20.00	116	7,555	1.54%	大買/鉅額交易
2020/09/15	35	19.42	1	19.40	19.40	34	7,400	0.46%
2020/09/14	2	19.35	1	19.60	19.55	1	7,369	0.01%
2020/09/11	2	19.30	41	19.68	19.30	-39	7,345	-0.53%
2020/09/10	4	19.66	2	19.63	19.50	2	7,280	0.03%
2020/09/09	5	19.66	10	19.80	19.80	-5	7,207	-0.07%
2020/09/08	22	19.90	4	20.35	19.90	18	7,137	0.25%
2020/09/07	19	20.34	6	20.69	20.20	13	6,994	0.19%
2020/09/04	41	19.53	47	19.76	20.00	-6	6,565	-0.09%
2020/09/03	1	18.95	74	19.13	19.30	-73	5,979	-1.22%
2020/09/02	5	18.63	2	18.60	18.60	3	5,798	0.05%
2020/09/01	4	18.55	3	18.63	18.65	1	5,857	0.02%
2020/08/31	13	18.62	0	0.00	18.60	13	5,893	0.22%
2020/08/28	8	18.68	2	18.70	18.70	6	5,904	0.10%
2020/08/27	12	18.84	0	0.00	18.70	12	6,005	0.20%
2020/08/26	1	18.90	10	19.00	19.10	-9	5,930	-0.15%
2020/08/25	61	18.98	35	19.36	18.95	26	5,909	0.44%
2020/08/24	37	19.15	1	19.20	19.15	36	5,801	0.62%
2020/08/21	0	0.00	3	18.73	18.75	-3	5,710	-0.05%
2020/08/20	12	18.49	1	18.25	18.20	11	5,652	0.19%
2020/08/19	10	19.25	3	19.15	19.30	7	5,462	0.13%
2020/08/18	15	18.90	5	19.05	18.75	10	5,268	0.19%
2020/08/14	1	18.20	0	0.00	18.15	1	4,977	0.02%
2020/08/13	1	17.95	30	18.05	18.00	-29	5,006	-0.58%
2020/08/12	0	0.00	34	18.00	18.00	-34	5,027	-0.68%
2020/08/11	4	18.08	0	0.00	18.05	4	5,041	0.08%
2020/08/10	0	0.00	18	18.24	18.25	-18	5,027	-0.36%
2020/08/07	0	0.00	1	17.80	17.60	-1	4,942	-0.02%
2020/08/06	1	17.80	0	0.00	17.80	1	4,965	0.02%
2020/08/05	0	0.00	5	17.60	17.65	-5	4,973	-0.10%
2020/08/04	0	0.00	2	17.40	17.40	-2	4,988	-0.04%
2020/08/03	31	16.94	0	0.00	16.95	31	5,173	0.60%
2020/07/31	6	16.84	0	0.00	16.75	6	5,220	0.11%
2020/07/30	2	16.83	0	0.00	16.90	2	5,293	0.04%
2020/07/29	7	16.60	7	16.75	16.75	0	5,491	0.00%
2020/07/28	4	16.53	0	0.00	16.50	4	5,586	0.07%
2020/07/27	6	16.75	6.4	16.75	16.75	-0.4	5,688	-0.01%
2020/07/23	12	17.78	10	17.80	17.75	2	5,690	0.04%
2020/07/22	0	0.00	1	18.45	18.55	-1	5,680	-0.02%
2020/07/21	131	18.41	10	18.45	18.35	121	5,608	2.16%	大買/鉅額交易
2020/07/20	0	0.00	2	18.40	18.45	-2	5,598	-0.04%
2020/07/17	15	18.29	0	0.00	18.30	15	5,601	0.27%
2020/07/15	2	18.35	0	0.00	18.35	2	5,715	0.03%
2020/07/14	0	0.00	23	18.38	18.30	-23	5,791	-0.40%
2020/07/10	7	18.13	3	18.20	18.25	4	5,942	0.07%
2020/07/09	18	18.76	0	0.00	18.60	18	5,945	0.30%
2020/07/08	0	0.00	1	18.70	18.75	-1	5,935	-0.02%
2020/07/07	4	18.80	0	0.00	18.60	4	5,920	0.07%
2020/07/06	0	0.00	38	18.50	18.55	-38	5,935	-0.64%
2020/07/03	3	18.00	0	0.00	18.00	3	5,996	0.05%
2020/07/02	8	17.92	23	17.91	17.95	-15	6,069	-0.25%
2020/07/01	14	17.84	80	17.82	17.80	-66	6,100	-1.08%
2020/06/30	14	17.71	0	0.00	17.65	14	6,247	0.22%
2020/06/24	1	18.05	20	17.89	17.90	-19	6,292	-0.30%
2020/06/22	22	17.65	0	0.00	17.60	22	6,337	0.35%
2020/06/18	20	17.55	0	0.00	17.35	20	6,368	0.31%
2020/06/17	60	17.56	10	17.45	17.45	50	6,375	0.78%
2020/06/16	0	0.00	0.9	17.40	17.50	-0.9	6,477	-0.01%
2020/06/12	0	0.00	3	17.05	17.35	-3	6,710	-0.04%
2020/06/11	7	17.85	1	17.40	17.40	6	6,715	0.09%
2020/06/10	43	18.10	10	18.10	18.05	33	6,679	0.49%
2020/06/09	1	17.55	0.1	17.60	17.70	0.9	6,669	0.01%
2020/06/08	0	0.00	10	17.60	17.75	-10	6,723	-0.15%
2020/06/05	8	17.40	0	0.00	17.35	8	6,654	0.12%
2020/06/04	7	17.24	19	17.29	17.30	-12	6,701	-0.18%
2020/06/03	4	17.08	10	17.13	17.20	-6	6,726	-0.09%
2020/06/02	0	0.00	10	16.85	16.85	-10	6,604	-0.15%
2020/06/01	2	16.70	0	0.00	16.70	2	6,593	0.03%
2020/05/29	10	16.75	0	0.00	16.60	10	6,587	0.15%
2020/05/28	0	0.00	1	16.70	16.65	-1	6,605	-0.02%
2020/05/26	10.2	16.60	0	0.00	16.60	10.2	6,729	0.15%
2020/05/25	5	16.50	0	0.00	16.65	5	6,765	0.07%
2020/05/20	2	16.80	11	16.62	16.80	-9	6,766	-0.13%
2020/05/19	0	0.00	22	16.42	16.45	-22	6,704	-0.33%
2020/05/18	0	0.00	20	16.18	16.10	-20	6,684	-0.30%
2020/05/14	6	16.49	140	16.35	16.20	-134	6,621	-2.02%	大賣/鉅額交易
2020/05/13	12	16.45	0	0.00	16.70	12	6,553	0.18%
2020/05/12	11	16.60	1	16.65	16.70	10	6,518	0.15%
2020/05/11	2	16.65	10	16.80	16.65	-8	6,488	-0.12%
2020/05/08	100	16.64	4	16.60	16.60	96	6,413	1.50%
2020/05/07	0	0.00	13	17.15	17.05	-13	6,207	-0.21%
2020/05/06	6	16.74	35	16.80	16.80	-29	6,148	-0.47%
2020/05/05	10	16.85	7	16.97	17.15	3	6,083	0.05%
2020/05/04	21	16.62	0.6	16.65	16.65	20.4	5,930	0.34%
2020/04/30	0	0.00	32	16.95	16.95	-32	5,868	-0.55%
2020/04/29	10	16.65	0	0.00	16.65	10	5,794	0.17%
2020/04/27	4	16.18	28	16.14	16.30	-24	5,954	-0.40%
2020/04/24	7	15.91	0	0.00	15.85	7	5,913	0.12%
2020/04/22	20	15.70	0	0.00	15.65	20	5,840	0.34%
2020/04/21	23	15.88	0	0.00	15.70	23	5,827	0.39%
2020/04/20	5	16.25	0	0.00	16.30	5	5,794	0.09%
2020/04/17	2	16.70	46	16.67	16.35	-44	5,771	-0.76%
2020/04/16	25	16.51	0	0.00	16.50	25	5,703	0.44%
2020/04/15	6	16.70	5	16.85	16.75	1	5,658	0.02%
2020/04/14	6	16.38	117	16.42	16.50	-111	5,599	-1.98%	大賣/鉅額交易
2020/04/13	58	16.18	5	16.20	16.10	53	5,595	0.95%
2020/04/10	5	16.05	30	16.05	16.20	-25	5,589	-0.45%
2020/04/09	47	16.06	40	16.20	16.10	7	5,586	0.13%
2020/04/08	12.2	15.70	3.2	15.93	16.10	9	5,506	0.16%
2020/04/07	52	15.46	22	15.51	15.45	30	5,353	0.56%
2020/04/06	30	15.47	0	0.00	15.40	30	5,288	0.57%
2020/04/01	0	0.00	17	15.27	15.45	-17	5,270	-0.32%
2020/03/31	15	15.38	15	15.28	14.80	0	5,177	0.00%
2020/03/30	0	0.00	4	15.20	15.10	-4	5,263	-0.08%
2020/03/27	10	15.18	21	15.23	15.10	-11	5,654	-0.19%
2020/03/26	20	14.83	0.3	14.90	14.85	19.7	5,954	0.33%
2020/03/25	3	14.85	0	0.00	14.90	3	6,268	0.05%
2020/03/24	33	14.43	51	14.45	14.35	-18	6,298	-0.29%
2020/03/23	2	13.75	15	13.55	13.85	-13	6,358	-0.20%
2020/03/20	50	14.11	2	14.43	14.25	48	6,392	0.75%
2020/03/19	30	13.54	46	13.94	13.50	-16	6,331	-0.25%
2020/03/18	10	15.33	25	15.45	14.95	-15	6,188	-0.24%
2020/03/17	0	0.00	20	15.38	15.30	-20	6,267	-0.32%
2020/03/16	0	0.00	15	16.25	15.85	-15	6,256	-0.24%
2020/03/13	20	15.60	28	15.59	16.00	-8	6,253	-0.13%
2020/03/12	28	17.34	100	17.64	17.10	-72	6,174	-1.17%
2020/03/11	200	18.26	11	18.30	18.05	189	6,082	3.11%	大買/鉅額交易
2020/03/10	23	17.90	0	0.00	18.15	23	6,105	0.38%
2020/03/06	5	18.84	3	18.80	18.80	2	5,927	0.03%
2020/03/05	10	19.05	20	19.05	19.00	-10	5,997	-0.17%
2020/03/04	0	0.00	5	18.90	18.90	-5	6,001	-0.08%
2020/03/03	10	18.90	14	18.96	18.85	-4	6,021	-0.07%
2020/03/02	13	18.50	3	18.30	18.40	10	6,040	0.17%
2020/02/27	3	18.90	0	0.00	18.75	3	6,019	0.05%
2020/02/26	0	0.00	6.1	19.35	19.25	-6.1	5,927	-0.10%
2020/02/25	7	19.29	0	0.00	19.35	7	5,904	0.12%
2020/02/24	7	19.55	0	0.00	19.55	7	5,909	0.12%
2020/02/20	3	20.00	1	20.00	19.90	2	5,884	0.03%
2020/02/19	1	19.90	0	0.00	19.85	1	5,881	0.02%
2020/02/18	4	19.88	0	0.00	19.85	4	5,903	0.07%
2020/02/13	0	0.00	2	20.15	20.10	-2	6,042	-0.03%
2020/02/12	1	20.00	5	20.05	20.10	-4	6,196	-0.06%
2020/02/11	0	0.00	1	19.95	19.95	-1	6,277	-0.02%
2020/02/10	2	19.75	0	0.00	20.00	2	6,305	0.03%
2020/02/06	0	0.00	3	20.20	20.20	-3	6,417	-0.05%
2020/02/04	36	19.92	0	0.00	20.05	36	6,526	0.55%
2020/02/03	8	19.71	0	0.00	19.80	8	6,589	0.12%
2020/01/31	7	19.98	25	20.08	20.20	-18	6,832	-0.26%
2020/01/30	29	19.85	11	19.85	19.75	18	6,841	0.26%
2020/01/20	0	0.00	10	21.58	21.55	-10	6,660	-0.15%
2020/01/17	8	21.50	18	21.49	21.50	-10	6,722	-0.15%
2020/01/15	3	21.35	0.7	21.25	21.25	2.3	6,894	0.03%
2020/01/13	0	0.00	1	21.15	21.15	-1	7,151	-0.01%
2020/01/09	0	0.00	11	21.00	20.90	-11	7,312	-0.15%
2020/01/08	10	20.60	1	20.60	20.60	9	7,389	0.12%
2020/01/03	0	0.00	60	21.24	21.15	-60	7,519	-0.80%
2020/01/02	0	0.00	50	21.30	21.30	-50	7,574	-0.66%
2019/12/31	0	0.00	14	21.30	21.30	-14	7,672	-0.18%
2019/12/30	0	0.00	1	21.30	21.20	-1	7,839	-0.01%
2019/12/27	4	21.45	42	21.34	21.35	-38	7,843	-0.48%
2019/12/26	41	21.60	0	0.00	21.40	41	7,958	0.52%
2019/12/25	14	21.57	23	21.69	21.65	-9	8,196	-0.11%
2019/12/24	94	21.34	29	21.36	21.45	65	8,159	0.80%
2019/12/23	12	20.98	28	21.10	20.85	-16	8,026	-0.20%
2019/12/20	31	20.86	2	21.25	20.80	29	7,671	0.38%
2019/12/19	25	20.91	2	20.85	20.80	23	7,354	0.31%
2019/12/18	3	21.00	0	0.00	21.00	3	7,373	0.04%
2019/12/17	0	0.00	50	21.17	21.10	-50	7,370	-0.68%
2019/12/16	8	21.24	0	0.00	21.15	8	7,328	0.11%
2019/12/13	100	21.30	1	21.20	21.10	99	7,297	1.36%
2019/12/12	12	21.08	1	21.10	21.10	11	7,341	0.15%
2019/12/11	24	21.26	2	21.50	21.20	22	7,241	0.30%
2019/12/10	0	0.00	0	21.35	21.40	0	7,221	0.00%
2019/12/09	39	21.57	0	21.35	21.35	39	7,202	0.54%
2019/12/06	7	21.74	0	21.70	21.70	7	7,219	0.10%
2019/12/05	10	21.80	2	21.85	21.75	8	7,309	0.11%
2019/12/04	1	21.75	0	21.70	21.85	1	7,393	0.01%
2019/12/03	5	21.90	0	21.80	21.90	5	7,781	0.06%
2019/12/02	3.2	21.77	0	21.65	21.65	3.2	8,280	0.04%
2019/11/29	9	22.11	15	22.15	22.10	-6	8,292	-0.07%
2019/11/28	10	22.25	4	22.41	22.30	6	8,469	0.07%
2019/11/27	1	22.25	5	22.30	22.30	-4	8,679	-0.05%
2019/11/26	7	22.04	0	0.00	22.00	7	8,680	0.08%
2019/11/22	0	0.00	1	22.25	22.25	-1	8,612	-0.01%
2019/11/21	3	22.22	0	0.00	22.15	3	8,599	0.03%
2019/11/20	0	0.00	2	22.40	22.40	-2	8,563	-0.02%
2019/11/18	3	22.42	2	22.20	22.50	1	8,578	0.01%
2019/11/15	1	22.50	0	0.00	22.25	1	8,560	0.01%
2019/11/13	0	0.00	6	22.83	22.80	-6	8,528	-0.07%
2019/11/12	2	22.80	24	22.62	22.80	-22	8,517	-0.26%
2019/11/11	18	22.10	3	22.28	22.10	15	8,476	0.18%
2019/11/08	9	22.70	0	0.00	22.65	9	8,352	0.11%
2019/11/07	1	22.95	9	23.05	23.05	-8	8,316	-0.10%
2019/11/06	5	23.10	5	23.05	23.00	0	8,306	0.00%
2019/11/05	8	22.95	12	22.85	22.85	-4	8,183	-0.05%
2019/11/04	4	22.98	0	0.00	23.05	4	8,160	0.05%
2019/11/01	5	23.05	28	22.88	22.90	-23	8,104	-0.28%
2019/10/30	21	22.92	46	22.96	22.80	-25	7,919	-0.32%
2019/10/29	5	22.40	13.3	22.66	22.40	-8.3	7,622	-0.11%
2019/10/28	13	22.32	0	0.00	22.50	13	7,559	0.17%
2019/10/25	20	22.52	100	22.35	22.40	-80	7,571	-1.06%
2019/10/24	54	22.60	0	0.00	22.65	54	7,488	0.72%
2019/10/23	0	0.00	26	22.87	22.75	-26	7,436	-0.35%
2019/10/22	51	22.50	26	22.68	22.60	25	7,373	0.34%
2019/10/21	10	22.10	20	22.34	22.35	-10	7,249	-0.14%
2019/10/18	0	0.00	20	21.90	22.05	-20	7,227	-0.28%
2019/10/16	20	21.80	0	0.00	21.75	20	7,084	0.28%
2019/10/15	5	21.89	0	0.00	21.75	5	7,075	0.07%
2019/10/14	0	0.00	28	22.19	22.15	-28	7,100	-0.39%
2019/10/09	1	21.95	0	0.00	22.05	1	7,029	0.01%
2019/10/08	22	22.28	22	21.95	21.90	0	7,016	0.00%
2019/10/07	0	0.00	23	22.40	22.15	-23	6,970	-0.33%
2019/10/04	2	22.25	49	22.11	22.10	-47	6,860	-0.69%
2019/10/03	2	21.60	0	0.00	21.75	2	6,664	0.03%
2019/10/02	29	21.97	70	21.94	21.90	-41	6,633	-0.62%
2019/10/01	20	21.85	24	21.89	21.85	-4	6,492	-0.06%
2019/09/27	2	21.50	3	21.25	21.15	-1	6,226	-0.02%
2019/09/26	13	21.62	44	21.75	21.50	-31	6,116	-0.51%
2019/09/24	24	21.40	14	21.41	21.25	10	5,835	0.17%
2019/09/23	1	21.35	4	21.33	21.40	-3	5,758	-0.05%
2019/09/18	10	21.00	2	21.08	21.05	8	5,574	0.14%
2019/09/17	5	20.97	2	21.10	21.15	3	5,555	0.05%
2019/09/12	43	21.35	6	21.30	21.15	37	5,411	0.68%
2019/09/09	16	21.73	5	21.50	21.40	11	5,311	0.21%
2019/09/06	10	21.25	10	21.35	21.35	0	5,345	0.00%
2019/09/05	3	21.52	16	21.46	21.20	-13	5,352	-0.24%
2019/09/04	17	21.42	28	20.96	21.50	-11	4,988	-0.22%
2019/09/03	10	20.30	0	0.00	20.35	10	4,596	0.22%
2019/09/02	1	20.40	37	20.56	20.55	-36	4,536	-0.79%
2019/08/30	62	20.10	28	19.91	20.05	34	4,428	0.77%
2019/08/29	0	0.00	2	19.40	19.40	-2	4,205	-0.05%
2019/08/27	10	19.25	0	0.00	19.10	10	4,168	0.24%
2019/08/26	0	0.00	2	19.25	19.20	-2	4,195	-0.05%
2019/08/23	10	19.38	1	19.35	19.50	9	4,190	0.21%
2019/08/22	8	19.64	6	19.66	19.40	2	4,230	0.05%
2019/08/21	0	0.00	3	19.35	19.45	-3	4,265	-0.07%
2019/08/20	0	0.00	0.5	19.35	19.35	-0.5	4,259	-0.01%
2019/08/19	2	19.30	5	19.40	19.40	-3	4,257	-0.07%
2019/08/16	1	19.05	0	0.00	19.15	1	4,242	0.02%
2019/08/15	5	19.00	0	0.00	19.00	5	4,202	0.12%
2019/08/12	11	19.13	0.8	19.10	19.10	10.2	4,137	0.25%
2019/08/05	0	0.00	0.1	18.95	18.95	-0.1	4,162	0.00%
2019/08/02	2	19.00	10	19.00	18.95	-8	4,192	-0.19%
2019/07/30	6	19.32	0	0.00	19.30	6	4,260	0.14%
2019/07/29	14	19.43	0	0.00	19.40	14	4,272	0.33%
2019/07/26	12	19.50	0	0.00	19.50	12	4,216	0.28%
2019/07/24	19	19.51	60	19.55	19.50	-41	4,188	-0.98%
2019/07/23	62	20.30	0	0.00	20.25	62	4,147	1.49%
2019/07/19	10	20.35	0	0.00	20.35	10	3,992	0.25%
2019/07/18	2	20.40	0	0.00	20.35	2	3,976	0.05%
2019/07/17	0	0.00	8	20.76	20.60	-8	3,934	-0.20%
2019/07/16	5	20.60	7	20.60	20.65	-2	3,862	-0.05%
2019/07/12	0	0.00	10	20.20	20.25	-10	3,768	-0.27%
2019/07/11	1	20.15	0	0.00	20.10	1	3,737	0.03%
2019/07/10	10	20.15	0	0.00	20.15	10	3,725	0.27%
2019/07/05	0	0.00	10	20.20	20.30	-10	3,749	-0.27%
2019/07/04	0	0.00	10	20.30	20.30	-10	3,753	-0.27%
2019/07/03	0	0.00	23	19.91	19.90	-23	3,740	-0.61%
2019/07/02	0	0.00	30	20.00	20.00	-30	3,783	-0.79%
2019/07/01	25	20.12	0	0.00	20.05	25	3,794	0.66%
2019/06/26	10	20.00	1	20.05	20.15	9	3,870	0.23%
2019/06/24	0	0.00	1	20.25	20.30	-1	3,891	-0.03%
2019/06/19	30	20.25	35	20.31	20.20	-5	4,102	-0.12%
2019/06/18	34	20.13	0	0.00	20.20	34	4,086	0.83%
2019/06/17	25	20.21	1.8	20.10	20.10	23.2	4,090	0.57%
2019/06/14	1	20.60	12	20.55	20.35	-11	4,075	-0.27%
2019/06/13	0	0.00	7	20.20	20.20	-7	4,016	-0.17%
2019/06/11	0	0.00	2	20.03	19.85	-2	3,966	-0.05%
2019/06/06	1	19.60	2	19.58	19.50	-1	3,832	-0.03%
2019/06/05	1	19.10	0	0.00	19.20	1	3,748	0.03%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/05/31	0	0.00	1	19.25	19.35	-1	3,793	-0.03%
2019/05/21	1	18.80	1	18.90	18.80	0	3,843	0.00%
2019/05/17	2	18.85	0	18.70	18.70	2	3,836	0.05%
2019/05/16	1	18.60	0	0.00	18.60	1	3,889	0.03%
2019/05/14	1	18.70	0	0.00	18.65	1	3,869	0.03%
2019/05/09	0.2	19.25	0	0.00	19.25	0.2	3,880	0.01%
2019/05/08	1	18.95	0	0.00	19.00	1	3,790	0.03%
2019/05/07	2	19.20	0	0.00	19.20	2	3,755	0.05%
2019/05/06	1	19.15	0	0.00	19.05	1	3,768	0.03%
2019/05/03	2	19.60	0	0.00	19.55	2	3,734	0.05%
2019/04/25	5.8	19.69	0	0.00	19.65	5.8	3,719	0.15%
2019/04/23	0	0.00	10	19.75	19.75	-10	3,787	-0.26%
2019/04/18	2	19.60	0	0.00	19.60	2	3,792	0.05%
2019/04/17	10	19.80	0	0.00	19.85	10	3,787	0.26%
2019/04/16	2	19.68	2	19.70	19.70	0	3,777	0.00%
2019/04/15	0	0.00	3	19.70	19.70	-3	3,830	-0.08%
2019/04/10	0	0.00	0.9	19.85	19.85	-0.9	3,903	-0.02%
2019/04/09	4	19.95	0	0.00	19.90	4	3,886	0.10%
2019/04/03	10	19.70	0	0.00	19.70	10	3,897	0.26%
2019/04/02	0	0.00	10	19.70	19.60	-10	3,911	-0.26%
2019/04/01	0	0.00	10	19.65	19.60	-10	3,929	-0.25%
2019/03/29	5	19.60	0	0.00	19.75	5	3,858	0.13%
2019/03/28	12	19.59	0	0.00	19.55	12	3,862	0.31%
2019/03/27	3	19.85	0	0.00	19.85	3	3,834	0.08%
2019/03/26	11	19.88	0	0.00	19.75	11	3,821	0.29%
2019/03/25	5	19.80	0	0.00	19.80	5	3,809	0.13%
2019/03/22	18	19.98	10	20.00	20.00	8	3,785	0.21%
2019/03/21	0	0.00	1	20.70	20.60	-1	3,597	-0.03%
2019/03/20	0	0.00	6	20.63	20.65	-6	3,614	-0.17%
2019/03/18	15	20.75	15	20.80	20.70	0	3,707	0.00%
2019/03/15	3	20.32	9	20.29	20.40	-6	3,691	-0.16%
2019/03/14	2	20.03	0	0.00	19.95	2	3,587	0.06%
2019/03/13	3	19.95	1.1	20.04	19.95	1.9	3,588	0.05%
2019/03/12	3	19.95	6	20.00	19.95	-3	3,593	-0.08%
2019/03/11	0	0.00	24	20.04	19.90	-24	3,625	-0.66%
2019/03/08	0	0.00	3.5	19.90	19.90	-3.5	3,653	-0.10%
2019/03/06	0	0.00	7	20.07	20.15	-7	3,658	-0.19%
2019/03/04	1	19.80	0	0.00	19.85	1	3,617	0.03%
2019/02/27	18	19.95	1	19.90	19.90	17	3,579	0.47%
2019/02/26	0	0.00	2.1	20.00	20.00	-2.1	3,544	-0.06%
2019/02/25	0	0.00	3	19.90	19.90	-3	3,499	-0.09%
2019/02/22	2	19.85	0	0.00	19.75	2	3,472	0.06%
2019/02/19	5	19.76	0	0.00	19.65	5	3,388	0.15%
2019/02/15	2	19.85	2	19.75	19.70	0	3,372	0.00%
2019/02/14	0	0.00	7	19.45	19.45	-7	3,306	-0.21%
2019/02/12	0	0.00	20	19.40	19.40	-20	3,293	-0.61%
2019/02/11	0	0.00	3	19.45	19.40	-3	3,373	-0.09%
2019/01/29	0	0.00	1	19.90	19.85	-1	3,257	-0.03%
2019/01/28	0	0.00	5	19.90	19.95	-5	3,259	-0.15%
2019/01/24	10	19.85	5	19.95	19.85	5	3,259	0.15%
2019/01/23	7	19.86	1	20.00	20.00	6	3,256	0.18%
2019/01/18	5	19.85	0	19.85	19.85	5	3,245	0.15%
2019/01/17	0	0.00	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	1	20.00	0	0.00	20.00	1	3,322	0.03%
2019/01/15	2	19.75	0	0.00	19.75	2	3,374	0.06%
2019/01/14	2.8	19.69	0	0.00	19.75	2.8	3,363	0.08%
2019/01/08	2	20.20	0	0.00	20.05	2	3,392	0.06%
2019/01/07	1	20.30	1	20.30	20.15	0	3,431	0.00%
2019/01/04	1	20.15	19	19.83	20.25	-18	3,409	-0.53%
2019/01/03	0	0.00	6	19.94	19.85	-6	3,455	-0.17%
2018/12/27	0	0.00	5	19.90	19.75	-5	3,536	-0.14%
2018/12/25	2	19.60	5	19.90	19.95	-3	3,456	-0.09%
2018/12/24	6	19.30	10	19.70	19.85	-4	3,429	-0.12%
2018/12/22	10	19.33	8	19.35	19.30	2	3,417	0.06%
2018/12/21	0	0.00	1	19.10	19.25	-1	3,441	-0.03%
2018/12/20	0	0.00	1	19.25	19.20	-1	3,386	-0.03%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/12	0	0.00	1	19.50	19.55	-1	3,338	-0.03%
2018/12/11	7	19.82	7	19.60	19.55	0	3,311	0.00%
2018/12/10	0	0.00	13	19.22	19.40	-13	3,215	-0.40%
2018/12/06	0	0.00	1	18.55	18.55	-1	3,198	-0.03%
2018/12/05	8	19.26	0	0.00	19.05	8	3,205	0.25%
2018/12/03	10	19.30	0	0.00	19.30	10	3,348	0.30%
2018/11/29	1	18.95	0	0.00	18.90	1	3,315	0.03%
2018/11/23	10	18.45	0	0.00	18.20	10	3,352	0.30%
2018/11/22	10	18.55	0	0.00	18.45	10	3,389	0.29%
2018/11/19	0	0.00	2	18.63	18.70	-2	3,442	-0.06%
2018/11/16	0	0.00	3	18.52	18.50	-3	3,452	-0.09%
2018/11/15	0	0.00	3	18.35	18.40	-3	3,472	-0.09%
2018/11/13	0	0.00	2	18.15	18.35	-2	3,534	-0.06%
2018/11/08	3	18.78	4	18.83	18.75	-1	3,670	-0.03%
2018/11/07	0	0.00	8	18.24	18.25	-8	3,603	-0.22%
2018/11/06	0	0.00	6	18.05	18.05	-6	3,786	-0.16%
2018/11/05	6	18.05	0	0.00	17.85	6	3,922	0.15%
2018/10/31	0	0.00	2	17.40	17.55	-2	4,108	-0.05%
2018/10/25	4	17.25	0	0.00	17.35	4	5,222	0.08%
2018/10/24	0	0.00	4	17.78	17.75	-4	5,384	-0.07%
2018/10/23	2	18.25	0	0.00	18.10	2	5,466	0.04%
2018/10/19	3	17.95	0	0.00	17.90	3	5,521	0.05%
2018/10/18	3	18.25	0	0.00	18.30	3	5,625	0.05%
2018/10/12	2	17.58	0	0.00	17.85	2	5,879	0.03%
2018/10/11	11	17.95	0	0.00	17.45	11	5,883	0.19%
2018/10/09	1	19.30	0	0.00	19.20	1	5,805	0.02%
2018/10/05	11	19.22	0	0.00	19.15	11	5,919	0.19%
2018/10/02	17	19.78	0	0.00	19.75	17	6,088	0.28%
2018/10/01	3	19.90	0	0.00	19.85	3	6,181	0.05%
2018/09/28	0	0.00	1	20.05	19.95	-1	6,213	-0.02%
2018/09/19	0	0.00	1	20.15	19.95	-1	6,437	-0.02%
2018/09/18	0	0.00	2	20.05	19.95	-2	6,481	-0.03%
2018/09/14	5	20.05	10	20.05	20.05	-5	6,641	-0.08%
2018/09/13	1	19.90	1	19.90	19.90	0	6,749	0.00%
2018/09/12	11	19.60	0	0.00	19.60	11	6,763	0.16%
2018/09/11	1	19.50	0	0.00	19.80	1	6,782	0.01%
2018/09/10	10	19.90	28	19.53	19.45	-18	6,810	-0.26%
2018/09/07	4	20.35	30	20.32	20.20	-26	6,831	-0.38%
2018/09/06	10	20.55	0	0.00	20.55	10	6,810	0.15%
2018/09/05	21	20.77	8	20.80	20.80	13	6,869	0.19%
2018/09/04	4	20.75	0	0.00	20.75	4	6,926	0.06%
2018/09/03	1	20.75	36	20.80	20.80	-35	7,021	-0.50%
2018/08/30	1	20.85	7	21.00	20.85	-6	7,708	-0.08%
2018/08/29	3	20.87	0	0.00	20.85	3	7,731	0.04%
2018/08/28	0	0.00	1	20.90	20.90	-1	7,749	-0.01%
2018/08/27	11	20.60	0	0.00	20.65	11	7,811	0.14%
2018/08/21	1	20.30	0	0.00	20.35	1	8,017	0.01%
2018/08/20	15	20.37	0	0.00	20.30	15	8,034	0.19%
2018/08/17	0	0.00	2	20.70	20.50	-2	8,048	-0.02%
2018/08/16	2	20.30	0	0.00	20.40	2	8,037	0.02%
2018/08/15	0	0.00	11	20.67	20.55	-11	7,995	-0.14%
2018/08/14	5	20.71	0	0.00	20.95	5	7,954	0.06%
2018/08/13	16	20.69	22	20.65	20.60	-6	7,997	-0.08%
2018/08/10	17	21.24	0	0.00	21.15	17	7,936	0.21%
2018/08/09	6	21.50	0	0.00	21.45	6	7,860	0.08%
2018/08/08	3	21.75	10	21.70	21.70	-7	7,842	-0.09%
2018/08/07	0	0.00	2	21.95	21.95	-2	7,816	-0.03%
2018/08/03	1	21.70	40	21.85	21.70	-39	7,859	-0.50%
2018/08/02	163	21.87	7	21.92	21.70	156	7,861	1.98%	大買/鉅額交易
2018/08/01	10	23.20	73	23.00	23.30	-63	7,523	-0.84%
2018/07/31	3	22.80	0	0.00	22.80	3	7,009	0.04%
2018/07/30	0	0.00	111.6	22.70	22.75	-111.6	6,862	-1.63%	大賣/鉅額交易
2018/07/27	6	22.60	7	22.54	22.60	-1	6,766	-0.01%
2018/07/26	8	22.59	7	22.49	22.45	1	6,736	0.01%
2018/07/25	10	22.70	0	0.00	22.65	10	6,736	0.15%
2018/07/24	0	0.00	13	22.50	22.65	-13	6,805	-0.19%
2018/07/23	0	0.00	0.3	22.15	22.20	-0.3	9,777	0.00%
2018/07/18	4	22.25	4	22.25	22.30	0	10,302	0.00%
2018/07/13	6	22.07	0	0.00	22.15	6	11,022	0.05%
2018/07/12	0	0.00	10	22.10	22.15	-10	11,147	-0.09%
2018/07/09	0	0.00	6	21.79	21.55	-6	11,088	-0.05%
2018/07/06	10	21.10	15	21.17	21.30	-5	11,030	-0.05%
2018/07/02	0	0.00	3.3	21.44	21.35	-3.3	11,259	-0.03%
2018/06/29	0	0.00	3	21.45	21.50	-3	11,297	-0.03%
2018/06/28	14	21.25	0	0.00	21.20	14	11,407	0.12%
2018/06/26	9	21.09	0	0.00	21.40	9	11,409	0.08%
2018/06/25	3	21.18	21	21.21	21.05	-18	11,419	-0.16%
2018/06/19	0	0.00	10	21.35	21.50	-10	11,543	-0.09%
2018/06/15	1	21.35	2	21.50	21.30	-1	11,565	-0.01%
2018/06/13	10	21.60	0	0.00	21.60	10	11,557	0.09%
2018/06/12	0	0.00	15	21.92	21.90	-15	11,555	-0.13%
2018/06/11	16	21.93	5	21.83	21.80	11	11,551	0.10%
2018/06/08	13	22.60	12	22.49	21.95	1	11,597	0.01%
2018/06/07	3	21.90	22	22.11	22.15	-19	11,345	-0.17%
2018/06/06	0	0.00	2	21.40	21.45	-2	11,122	-0.02%
2018/06/05	4	21.40	0	0.00	21.30	4	11,208	0.04%
2018/06/04	0	0.00	3	21.47	21.40	-3	11,551	-0.03%
2018/06/01	6	21.17	0	0.00	21.35	6	11,469	0.05%
2018/05/31	2	20.85	3	20.85	21.20	-1	11,404	-0.01%
2018/05/30	11	20.77	101	20.80	20.75	-90	11,340	-0.79%	大賣/
2018/05/28	10	20.90	0	0.00	20.95	10	11,309	0.09%
2018/05/25	11	20.85	0	0.00	20.80	11	11,282	0.10%
2018/05/24	3	20.85	0	0.00	20.90	3	11,254	0.03%
2018/05/23	0	0.00	60	20.85	20.85	-60	11,275	-0.53%
2018/05/22	15	20.97	0	0.00	20.85	15	11,283	0.13%
2018/05/21	1	21.25	5	21.10	21.05	-4	11,303	-0.04%
2018/05/18	66	20.96	11	20.99	20.85	55	11,247	0.49%
2018/05/16	5	20.75	0	0.00	20.65	5	11,206	0.04%
2018/05/15	3	20.70	8	20.82	20.70	-5	11,224	-0.04%
2018/05/14	5	20.55	0	0.00	20.55	5	11,448	0.04%
2018/05/11	6	20.68	0	0.00	20.55	6	11,458	0.05%
2018/05/10	0	0.00	2	20.70	20.65	-2	11,392	-0.02%
2018/05/09	12	20.63	3	20.62	20.60	9	11,322	0.08%
2018/05/08	8	20.48	35	20.42	20.55	-27	11,310	-0.24%
2018/05/07	5	20.30	5	20.20	20.20	0	11,311	0.00%
2018/05/04	0	0.00	2	20.15	20.15	-2	11,331	-0.02%
2018/05/03	0	0.00	5	20.20	20.10	-5	11,354	-0.04%
2018/05/02	2	20.30	0	0.00	20.30	2	11,346	0.02%
2018/04/30	8	20.15	55	20.03	20.45	-47	11,335	-0.41%
2018/04/27	48	19.66	12	19.77	19.75	36	11,229	0.32%
2018/04/26	15	20.97	3	21.00	20.90	12	8,312	0.14%
2018/04/25	16	21.18	0	0.00	21.20	16	8,205	0.20%
2018/04/24	37	21.53	25	21.70	21.45	12	8,036	0.15%
2018/04/23	22	22.27	76	22.37	22.25	-54	7,778	-0.69%
2018/04/20	0	0.00	2	21.83	21.80	-2	7,240	-0.03%
2018/04/19	1	21.80	8	21.80	21.55	-7	7,136	-0.10%
2018/04/18	2	21.60	50	21.51	21.60	-48	7,065	-0.68%
2018/04/17	2	21.00	19	20.99	21.00	-17	6,875	-0.25%
2018/04/16	5	21.10	0	0.00	20.95	5	6,880	0.07%
2018/04/13	1	21.05	0.1	21.05	21.05	0.9	6,886	0.01%
2018/04/12	5	21.25	20	21.20	21.20	-15	6,899	-0.22%
2018/04/11	43	21.40	5	21.27	21.25	38	6,949	0.55%
2018/04/10	30	21.65	20	21.70	21.55	10	6,892	0.15%
2018/04/09	0	0.00	10	21.70	21.60	-10	6,833	-0.15%
2018/04/03	8	21.58	0	0.00	21.55	8	6,787	0.12%
2018/04/02	12	21.82	0	0.00	21.80	12	6,768	0.18%
2018/03/31	0	0.00	24.2	22.04	22.00	-24.2	6,726	-0.36%
2018/03/30	0	0.00	5	21.80	21.80	-5	6,586	-0.08%
2018/03/29	0	0.00	2	21.60	21.60	-2	6,540	-0.03%
2018/03/28	23	21.64	0	0.00	21.55	23	6,540	0.35%
2018/03/27	13	21.66	9	21.68	21.80	4	6,506	0.06%
2018/03/26	10	21.00	2	21.28	21.25	8	6,364	0.13%
2018/03/23	0	0.00	22	20.82	20.80	-22	6,321	-0.35%
2018/03/22	12	21.39	35	21.64	21.25	-23	6,322	-0.36%
2018/03/21	2	21.58	25	21.55	21.50	-23	6,384	-0.36%
2018/03/20	15	21.80	3	21.80	21.80	12	6,810	0.18%
2018/03/19	6	21.60	41	21.65	21.55	-35	6,980	-0.50%
2018/03/16	61	21.58	0	0.00	21.35	61	6,985	0.87%
2018/03/15	33	21.80	0	0.00	21.75	33	7,024	0.47%
2018/03/14	0	0.00	6	22.09	21.90	-6	7,036	-0.09%
2018/03/13	5	22.00	29	21.96	21.95	-24	7,017	-0.34%
2018/03/12	63	21.72	58	21.69	21.70	5	6,940	0.07%
2018/03/09	28	21.71	13	21.81	21.60	15	6,940	0.22%
2018/03/08	37	21.50	69	21.21	21.65	-32	6,837	-0.47%
2018/03/06	2	20.45	5	20.40	20.40	-3	6,755	-0.04%
2018/03/02	0	0.00	5.5	20.35	20.30	-5.5	7,404	-0.07%
2018/03/01	2	20.25	0.3	20.20	20.20	1.7	7,483	0.02%
2018/02/27	2	20.35	0	0.00	20.35	2	7,523	0.03%
2018/02/26	0	0.00	5	20.30	20.30	-5	7,645	-0.07%
2018/02/23	8	20.24	14	20.33	20.30	-6	7,736	-0.08%
2018/02/22	3	20.10	0	0.00	20.10	3	7,781	0.04%
2018/02/21	0	0.00	13	20.31	20.25	-13	7,821	-0.17%
2018/02/12	0	0.00	20	19.98	19.95	-20	7,825	-0.26%
2018/02/08	20	20.10	15	20.03	20.05	5	7,842	0.06%
2018/02/07	1	19.90	30	19.95	19.95	-29	7,867	-0.37%
2018/02/06	16	19.80	0	0.00	19.55	16	7,895	0.20%
2018/02/05	20	20.83	10	20.90	20.90	10	7,766	0.13%
2018/02/02	5	21.20	6.3	21.21	21.20	-1.3	7,855	-0.02%
2018/02/01	0	0.00	4	21.29	21.25	-4	7,992	-0.05%
2018/01/31	13	21.26	1	21.35	21.25	12	8,245	0.15%
2018/01/30	1	21.55	10	21.65	21.45	-9	8,287	-0.11%
2018/01/29	3	21.63	3.5	21.54	21.55	-0.5	8,237	-0.01%
2018/01/26	5	21.35	15	21.35	21.35	-10	8,231	-0.12%
2018/01/25	1	21.45	9	21.48	21.35	-8	8,238	-0.10%
2018/01/24	0	0.00	1	21.45	21.50	-1	8,228	-0.01%
2018/01/23	6	21.56	11	21.93	21.60	-5	8,228	-0.06%
2018/01/22	114	21.79	99	21.76	21.75	15	8,225	0.18%	大買/
2018/01/19	5	21.20	0	0.00	21.20	5	8,068	0.06%
2018/01/18	15	21.44	0	0.00	21.35	15	8,111	0.18%
2018/01/17	11	21.50	0	0.00	21.35	11	8,248	0.13%
2018/01/16	0	0.00	10	21.50	21.50	-10	8,600	-0.12%
2018/01/15	10	21.15	5	21.15	21.15	5	8,599	0.06%
2018/01/11	0	0.00	1	20.95	21.05	-1	8,619	-0.01%
2018/01/10	21	21.00	0	0.00	20.90	21	8,682	0.24%
2018/01/09	30	21.23	10	21.15	21.15	20	8,789	0.23%
2018/01/05	43	21.50	0	0.00	21.30	43	8,811	0.49%
2018/01/03	46	21.42	1	21.50	21.40	45	8,781	0.51%
2018/01/02	5	21.25	0	0.00	21.45	5	8,803	0.06%