佳世達 (2352)-福勝券商分點個股進出

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
37.25
漲跌
▲0.15
漲幅
+0.40%
成交量
3,059張
產業
上市電腦週邊類股
1130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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/11/22	0	0.00	3	37.45	37.25	-3	4,602	-0.07%
2024/11/21	3	36.77	3	37.15	37.10	0	4,612	0.00%
2024/11/20	5	37.29	0	0.00	36.90	5	4,615	0.11%
2024/11/13	1	36.30	6	36.45	36.45	-5	5,161	-0.10%
2024/11/08	102	37.20	1	37.70	37.15	101	5,321	1.90%	大買/鉅額交易
2024/11/07	11	37.92	0.1	37.75	37.85	10.9	5,365	0.20%
2024/11/05	4	36.23	0	0.00	36.35	4	5,408	0.07%
2024/10/29	1	35.80	0	0.00	36.05	1	6,024	0.02%
2024/10/28	1	36.60	1	36.55	36.80	0	6,041	0.00%
2024/10/25	1.1	36.83	0	0.00	36.90	1.1	6,111	0.02%
2024/10/22	0	0.00	15	38.60	38.70	-15	6,359	-0.24%
2024/10/21	0	0.00	2	38.60	38.65	-2	6,589	-0.03%
2024/10/18	0	0.00	2	38.68	38.40	-2	6,744	-0.03%
2024/10/17	0	0.00	1	38.05	38.25	-1	6,920	-0.01%
2024/10/16	0	0.00	15	37.45	37.45	-15	6,946	-0.22%
2024/10/15	0	0.00	5	37.90	37.85	-5	7,059	-0.07%
2024/10/08	0	0.00	2	37.70	37.65	-2	7,263	-0.03%
2024/10/01	0	0.00	8	37.25	37.50	-8	8,075	-0.10%
2024/09/27	5	37.70	6	37.80	37.95	-1	8,653	-0.01%
2024/09/26	2	37.80	2	37.55	37.45	0	8,969	0.00%
2024/09/25	4	37.73	0	0.00	37.55	4	9,567	0.04%
2024/09/24	2	37.35	0	0.00	37.40	2	10,023	0.02%
2024/09/23	0	0.00	1	37.30	37.30	-1	10,158	-0.01%
2024/09/18	0	0.00	31	36.85	36.85	-31	10,962	-0.28%
2024/09/13	0	0.00	7	36.61	36.90	-7	11,221	-0.06%
2024/09/11	0	0.00	1	36.10	36.10	-1	11,317	-0.01%
2024/09/10	0	0.00	1	36.30	35.95	-1	11,387	-0.01%
2024/09/09	0	0.00	1	36.25	36.45	-1	11,402	-0.01%
2024/09/05	5	36.00	0	0.00	35.70	5	11,583	0.04%
2024/09/04	1	36.30	0	0.00	36.05	1	11,591	0.01%
2024/09/03	1	37.10	10	37.00	36.85	-9	11,595	-0.08%
2024/09/02	21	37.67	16	37.48	37.35	5	11,573	0.04%
2024/08/30	10	35.50	10	35.75	35.85	0	11,360	0.00%
2024/08/28	0	0.00	1	35.55	35.60	-1	11,576	-0.01%
2024/08/27	10	35.45	11	35.78	35.80	-1	11,774	-0.01%
2024/08/26	12	35.40	14	35.54	35.55	-2	11,912	-0.02%
2024/08/22	0	0.00	1.6	35.16	35.10	-1.6	12,233	-0.01%
2024/08/21	1	35.10	0.3	35.15	35.25	0.7	12,648	0.01%
2024/08/20	2	35.50	0	0.00	35.10	2	12,793	0.02%
2024/08/19	3.1	35.58	2	35.58	35.80	1.1	12,982	0.01%
2024/08/16	4	34.73	1	34.70	34.80	3	13,221	0.02%
2024/08/15	43.3	35.28	0	0.00	34.75	43.3	13,310	0.33%
2024/08/14	3	33.92	4	33.93	34.30	-1	13,521	-0.01%
2024/08/13	1	33.15	0	0.00	33.15	1	13,685	0.01%
2024/08/09	0	0.00	5	32.85	32.60	-5	14,002	-0.04%
2024/08/07	0	0.00	3	32.40	32.50	-3	13,982	-0.02%
2024/08/06	13.1	30.60	37	29.94	31.05	-23.9	14,054	-0.17%
2024/08/05	6	31.83	0	0.00	30.95	6	13,952	0.04%
2024/08/02	8	34.80	0	0.00	34.35	8	13,846	0.06%
2024/08/01	0	0.00	1	35.55	35.95	-1	13,916	-0.01%
2024/07/30	1	34.45	0	0.00	34.75	1	14,138	0.01%
2024/07/29	2	35.20	0	0.00	35.00	2	14,135	0.01%
2024/07/26	17.1	35.12	8	35.30	34.80	9.1	14,096	0.06%
2024/07/22	14	38.00	0	0.00	37.65	14	13,886	0.10%
2024/07/19	6	38.95	1	39.30	38.65	5	13,679	0.04%
2024/07/18	15	39.23	9	39.20	39.20	6	13,560	0.04%
2024/07/17	15	39.02	5	38.98	38.95	10	13,321	0.08%
2024/07/16	1	39.00	8	39.10	39.05	-7	13,326	-0.05%
2024/07/15	20	38.71	1	39.05	38.50	19	13,367	0.14%
2024/07/12	0	0.00	3	38.50	38.70	-3	13,370	-0.02%
2024/07/11	2	38.08	4	38.46	38.55	-2	13,451	-0.01%
2024/07/10	15	38.30	16	38.05	38.05	-1	13,579	-0.01%
2024/07/09	16	38.23	2	38.40	38.25	14	13,634	0.10%
2024/07/08	14	38.73	3	39.43	38.75	11	13,564	0.08%
2024/07/05	13	39.11	12	38.91	39.15	1	13,247	0.01%
2024/07/04	2	38.85	8	38.96	39.20	-6	12,994	-0.05%
2024/07/03	2	38.90	1	39.35	38.90	1	12,746	0.01%
2024/07/02	1	38.80	0	0.00	39.15	1	12,536	0.01%
2024/07/01	45	38.44	11	38.81	38.90	34	12,231	0.28%
2024/06/28	12	38.07	0	0.00	38.40	12	11,736	0.10%
2024/06/27	11	38.40	200	38.43	38.25	-189	11,437	-1.65%	大賣/鉅額交易
2024/06/26	1	38.95	5	39.00	39.00	-4	11,797	-0.03%
2024/06/25	85.5	39.29	16	39.13	39.75	69.5	11,810	0.59%
2024/06/24	9	38.03	0	0.00	38.35	9	11,467	0.08%
2024/06/21	2	38.35	3	38.20	38.40	-1	11,611	-0.01%
2024/06/20	10	38.46	10	38.61	38.35	0	11,785	0.00%
2024/06/19	9	37.98	0	0.00	37.85	9	11,926	0.08%
2024/06/18	24	37.78	0	0.00	37.95	24	12,147	0.20%
2024/06/17	14	37.97	0	0.00	37.90	14	12,587	0.11%
2024/06/14	1	37.90	5	37.90	37.85	-4	13,006	-0.03%
2024/06/13	5	37.90	0	0.00	37.90	5	13,237	0.04%
2024/06/12	7	37.95	0	0.00	37.90	7	13,411	0.05%
2024/06/11	6	38.53	0	0.00	38.10	6	13,467	0.04%
2024/06/07	34	39.04	119	38.71	38.80	-85	13,584	-0.63%	大賣/
2024/06/06	19	39.17	18	39.21	39.20	1	13,774	0.01%
2024/06/05	4	39.86	0	0.00	39.40	4	13,835	0.03%
2024/06/04	7	39.92	5	40.30	40.05	2	13,897	0.01%
2024/06/03	13	40.26	8	40.37	40.25	5	14,064	0.04%
2024/05/31	8	40.01	21	39.68	39.65	-13	14,240	-0.09%
2024/05/30	2	40.60	1	40.35	40.35	1	14,088	0.01%
2024/05/29	10	41.01	26	40.96	40.80	-16	13,999	-0.11%
2024/05/28	0	0.00	2	40.28	40.25	-2	13,766	-0.01%
2024/05/27	63	40.68	12	40.59	40.00	51	13,725	0.37%
2024/05/24	1	40.05	7	39.44	39.60	-6	13,345	-0.04%
2024/05/23	14	39.64	3	39.75	39.40	11	13,214	0.08%
2024/05/22	23	39.83	0	0.00	40.20	23	12,983	0.18%
2024/05/21	2	39.58	3	39.45	39.90	-1	12,769	-0.01%
2024/05/20	5	39.06	1	38.95	38.95	4	12,733	0.03%
2024/05/17	0	0.00	20	38.74	38.70	-20	12,342	-0.16%
2024/05/16	27	39.15	15	39.10	39.10	12	12,161	0.10%
2024/05/15	5	39.60	0	0.00	39.25	5	12,262	0.04%
2024/05/14	6	40.07	0	0.00	39.90	6	12,357	0.05%
2024/05/13	5	40.40	0	0.00	40.20	5	12,378	0.04%
2024/05/10	2	40.23	12	39.85	40.40	-10	12,507	-0.08%
2024/05/09	5	39.95	5	40.11	40.00	0	12,404	0.00%
2024/05/08	1	39.75	0	0.00	39.60	1	12,444	0.01%
2024/05/07	0	0.00	4	40.03	40.40	-4	12,360	-0.03%
2024/05/06	13	40.23	0	0.00	40.30	13	12,394	0.10%
2024/05/03	2	41.70	2	42.28	41.25	0	12,220	0.00%
2024/04/29	3	41.85	1	41.90	41.90	2	12,098	0.02%
2024/04/26	0	0.00	9	41.45	41.60	-9	12,303	-0.07%
2024/04/24	0	0.00	2	42.05	41.80	-2	12,374	-0.02%
2024/04/22	0	0.00	3.5	41.29	41.10	-3.5	12,461	-0.03%
2024/04/19	5	40.35	24	40.48	40.50	-19	12,394	-0.15%
2024/04/18	1	41.00	2	41.05	41.05	-1	12,211	-0.01%
2024/04/16	6	41.32	5	40.97	40.70	1	12,247	0.01%
2024/04/15	20	42.05	4	42.35	42.10	16	12,390	0.13%
2024/04/12	5	42.73	4	42.58	42.40	1	12,451	0.01%
2024/04/11	5	43.08	3	43.05	43.05	2	12,671	0.02%
2024/04/10	9	43.28	2	43.25	43.15	7	13,092	0.05%
2024/04/09	4	43.23	8.9	43.09	43.05	-4.9	13,384	-0.04%
2024/04/08	21	43.21	0	0.00	43.40	21	13,817	0.15%
2024/04/03	35	43.01	0	0.00	43.25	35	14,777	0.24%
2024/04/02	12	43.15	4	43.20	43.10	8	14,836	0.05%
2024/04/01	11.3	43.89	1	44.85	43.55	10.3	14,853	0.07%
2024/03/29	7	44.31	3	44.62	44.65	4	14,720	0.03%
2024/03/28	4	44.63	1	44.60	44.85	3	14,275	0.02%
2024/03/27	2	44.30	6	44.23	44.75	-4	14,148	-0.03%
2024/03/26	10	43.99	0	0.00	44.05	10	14,105	0.07%
2024/03/25	16	44.70	12	44.46	44.45	4	14,035	0.03%
2024/03/22	15	44.25	2	44.35	44.45	13	13,992	0.09%
2024/03/21	2	43.65	2	44.15	44.05	0	13,803	0.00%
2024/03/20	29	43.40	3	44.80	43.25	26	13,642	0.19%
2024/03/19	1	43.35	2	43.40	43.70	-1	13,258	-0.01%
2024/03/18	14	42.50	0	0.00	42.55	14	12,854	0.11%
2024/03/15	5	43.36	3	43.30	42.55	2	12,639	0.02%
2024/03/14	1	43.80	0	43.80	43.70	1	12,350	0.01%
2024/03/13	8	43.84	7	43.85	43.80	1	12,226	0.01%
2024/03/12	4	44.28	1	43.90	44.40	3	12,024	0.02%
2024/03/11	1	43.25	6	43.49	43.25	-5	11,753	-0.04%
2024/03/08	4	44.08	6	43.88	43.70	-2	11,681	-0.02%
2024/03/07	5	44.77	7	44.69	44.55	-2	11,620	-0.02%
2024/03/06	9	45.19	6	45.43	45.05	3	11,570	0.03%
2024/03/05	0	0.00	8	47.22	47.25	-8	11,275	-0.07%
2024/03/04	25	47.21	3	47.20	46.80	22	11,300	0.19%
2024/03/01	9	46.69	3	46.87	46.95	6	11,321	0.05%
2024/02/29	2	46.38	8	46.29	46.15	-6	11,530	-0.05%
2024/02/27	9	46.73	2	46.20	46.10	7	11,532	0.06%
2024/02/26	4	46.59	6	46.58	46.60	-2	11,548	-0.02%
2024/02/23	20	46.95	11	46.50	46.40	9	11,657	0.08%
2024/02/22	14	47.10	32	47.46	47.20	-18	11,735	-0.15%
2024/02/21	7	47.62	1	48.10	46.90	6	11,766	0.05%
2024/02/20	4	48.08	6	48.08	47.80	-2	11,702	-0.02%
2024/02/19	11	48.33	4	48.51	47.95	7	11,813	0.06%
2024/02/16	36	48.95	10	49.17	48.15	26	11,825	0.22%
2024/02/15	8	47.21	8	47.13	47.60	0	11,530	0.00%
2024/02/05	4	47.40	4	47.40	47.50	0	11,449	0.00%
2024/02/02	8	47.38	9	47.44	47.50	-1	11,582	-0.01%
2024/02/01	0	0.00	11	46.90	47.05	-11	11,613	-0.09%
2024/01/31	12	47.00	6	47.30	46.50	6	11,687	0.05%
2024/01/30	8	47.03	5	46.92	46.80	3	11,657	0.03%
2024/01/29	22	47.14	15	47.07	47.00	7	11,656	0.06%
2024/01/26	1	45.75	1	45.50	45.60	0	11,486	0.00%
2024/01/25	0	0.00	8	46.27	45.90	-8	11,523	-0.07%
2024/01/24	1	46.55	1	46.55	46.15	0	11,577	0.00%
2024/01/23	22	46.68	19	46.48	46.80	3	11,619	0.03%
2024/01/22	17	46.80	30	46.54	47.05	-13	11,573	-0.11%
2024/01/19	9	45.32	1	45.70	45.45	8	11,377	0.07%
2024/01/18	5	44.51	3	44.57	44.40	2	11,380	0.02%
2024/01/17	2	45.03	11	44.76	44.20	-9	11,388	-0.08%
2024/01/16	6	45.58	0	0.00	45.25	6	11,366	0.05%
2024/01/15	0	0.00	2	46.10	45.90	-2	11,460	-0.02%
2024/01/12	2	45.93	4	45.94	45.50	-2	11,785	-0.02%
2024/01/11	0	0.00	1	45.95	45.95	-1	11,889	-0.01%
2024/01/10	18	45.62	7	45.42	45.55	11	12,077	0.09%
2024/01/09	26	47.25	22	46.69	46.65	4	12,025	0.03%
2024/01/08	17	47.14	17	47.34	47.20	0	11,828	0.00%
2024/01/05	33	47.23	16	47.28	47.30	17	11,647	0.15%
2024/01/04	34	46.96	55.8	47.01	46.95	-21.8	11,432	-0.19%
2024/01/03	27	45.36	21.3	45.57	45.25	5.7	11,202	0.05%
2024/01/02	26	47.23	18	47.10	46.80	8	10,870	0.07%
2023/12/29	60.3	47.42	14	46.72	48.00	46.3	10,395	0.45%
2023/12/28	7	45.07	12	44.83	44.45	-5	9,444	-0.05%
2023/12/27	1	45.55	8	45.47	45.60	-7	9,333	-0.07%
2023/12/26	5	44.95	1	45.10	45.10	4	9,236	0.04%
2023/12/25	20	44.69	43	44.84	44.85	-23	9,206	-0.25%
2023/12/22	4	44.30	12	44.49	44.70	-8	9,193	-0.09%
2023/12/21	2	43.55	11	44.11	44.30	-9	9,129	-0.10%
2023/12/20	10	44.05	0	0.00	43.95	10	9,035	0.11%
2023/12/19	6	43.02	1	43.15	42.95	5	8,887	0.06%
2023/12/18	5	43.79	4	44.05	43.80	1	8,709	0.01%
2023/12/15	3	44.08	2	43.95	44.20	1	8,673	0.01%
2023/12/14	0	0.00	2	44.80	44.50	-2	8,620	-0.02%
2023/12/13	1	44.55	0	0.00	44.15	1	8,563	0.01%
2023/12/08	0	0.00	6	43.94	43.90	-6	8,994	-0.07%
2023/12/07	0.3	44.00	0	0.00	44.00	0.3	9,137	0.00%
2023/12/06	2	43.83	2	44.02	44.05	0	9,534	0.00%
2023/12/05	2	43.78	0	0.00	43.85	2	9,553	0.02%
2023/12/04	3	44.70	10	44.73	44.35	-7	9,565	-0.07%
2023/12/01	6	44.54	8	44.41	44.65	-2	9,562	-0.02%
2023/11/30	2	43.73	0	0.00	43.75	2	9,452	0.02%
2023/11/29	0	0.00	5	43.77	43.70	-5	9,497	-0.05%
2023/11/28	2	43.50	1	43.55	43.40	1	9,533	0.01%
2023/11/27	8	43.72	9	43.92	43.55	-1	9,531	-0.01%
2023/11/24	8	42.88	6	42.90	42.80	2	9,350	0.02%
2023/11/22	19	42.99	0	0.00	42.70	19	9,457	0.20%
2023/11/21	5	43.42	0	0.00	43.35	5	9,398	0.05%
2023/11/20	5	43.56	3	43.30	43.85	2	9,419	0.02%
2023/11/17	7	43.94	1	43.80	43.70	6	9,351	0.06%
2023/11/16	5	44.11	0	0.00	43.90	5	9,369	0.05%
2023/11/15	0	0.00	4.1	45.46	45.25	-4.1	9,248	-0.04%
2023/11/14	3	44.60	2	44.68	44.60	1	9,286	0.01%
2023/11/13	3	44.63	20	44.75	44.20	-17	9,378	-0.18%
2023/11/10	6	45.57	15	45.34	45.05	-9	9,439	-0.10%
2023/11/09	36	46.33	2	46.23	46.55	34	9,392	0.36%
2023/11/08	0	0.00	8	45.50	45.80	-8	9,369	-0.09%
2023/11/07	1	44.80	4	45.08	45.30	-3	9,362	-0.03%
2023/11/03	0	0.00	2	43.90	43.85	-2	9,720	-0.02%
2023/11/01	0	0.00	1	43.20	43.60	-1	10,662	-0.01%
2023/10/30	1	43.00	1	43.30	43.35	0	11,608	0.00%
2023/10/26	2	43.85	0	0.00	43.55	2	12,293	0.02%
2023/10/25	0	0.00	2	44.55	43.85	-2	12,463	-0.02%
2023/10/24	5	43.90	1	44.20	43.55	4	12,541	0.03%
2023/10/23	3	44.75	4	44.76	44.25	-1	12,740	-0.01%
2023/10/20	4	44.10	4	44.45	44.95	0	12,896	0.00%
2023/10/19	6	42.54	7	42.25	43.40	-1	12,974	-0.01%
2023/10/18	2	41.55	0	0.00	41.55	2	13,284	0.02%
2023/10/17	4	44.39	10	44.70	43.90	-6	13,775	-0.04%
2023/10/16	8	45.14	5	45.42	45.25	3	14,401	0.02%
2023/10/13	5	44.82	2	44.83	44.75	3	15,653	0.02%
2023/10/12	5	44.68	4	44.74	44.40	1	16,153	0.01%
2023/10/11	1	45.85	6	45.65	45.60	-5	16,641	-0.03%
2023/10/06	0	0.00	4	44.40	44.50	-4	17,121	-0.02%
2023/10/04	3	43.87	2	43.93	44.15	1	17,417	0.01%
2023/10/03	1	45.25	1	45.30	44.85	0	17,366	0.00%
2023/10/02	2	45.40	4	45.45	45.45	-2	17,494	-0.01%
2023/09/28	10	45.10	20	44.89	44.65	-10	17,538	-0.06%
2023/09/27	4	44.60	0	0.00	44.85	4	17,561	0.02%
2023/09/25	1	44.85	1	45.05	44.85	0	17,695	0.00%
2023/09/22	0	0.00	20	44.30	44.95	-20	17,751	-0.11%
2023/09/21	2	44.20	0	0.00	44.25	2	17,808	0.01%
2023/09/20	1	45.45	1	44.40	44.40	0	17,856	0.00%
2023/09/19	1	45.45	3	45.68	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	1	45.95	3	46.32	46.05	-2	18,267	-0.01%
2023/09/14	1	45.80	8	45.93	45.80	-7	18,289	-0.04%
2023/09/13	9	45.72	2	45.70	45.75	7	18,316	0.04%
2023/09/11	14	45.06	2	45.58	43.80	12	18,431	0.07%
2023/09/08	2	44.70	6	44.87	44.95	-4	18,292	-0.02%
2023/09/06	1	45.10	10	45.10	45.35	-9	18,694	-0.05%
2023/09/05	0	0.00	7	45.75	45.90	-7	18,981	-0.04%
2023/09/04	14	45.05	8	45.02	45.40	6	19,220	0.03%
2023/09/01	3	45.38	3	45.02	44.90	0	19,258	0.00%
2023/08/30	5	44.72	3	44.63	44.60	2	19,340	0.01%
2023/08/29	10	43.76	5	43.87	44.05	5	19,387	0.03%
2023/08/28	7	45.31	7	44.74	43.80	0	19,534	0.00%
2023/08/25	1	45.00	1	45.20	45.10	0	19,731	0.00%
2023/08/24	10	45.77	10	46.07	45.55	0	19,742	0.00%
2023/08/23	5	44.95	5	45.25	45.45	0	19,684	0.00%
2023/08/22	0	0.00	0.4	44.85	44.85	-0.4	19,740	0.00%
2023/08/21	3	45.28	3	45.37	45.15	0	19,751	0.00%
2023/08/18	3	45.58	6.3	45.57	44.60	-3.3	19,749	-0.02%
2023/08/17	4	44.99	3	45.05	45.35	1	19,727	0.01%
2023/08/16	4	44.40	6	44.53	44.65	-2	19,836	-0.01%
2023/08/15	54	44.88	12	44.84	44.75	42	19,913	0.21%
2023/08/14	44	43.75	31	43.49	43.55	13	19,895	0.07%
2023/08/11	8	44.01	3	44.00	43.90	5	19,950	0.03%
2023/08/10	49	44.00	29	44.23	44.15	20	19,992	0.10%
2023/08/09	16	45.08	18.2	44.78	45.15	-2.2	19,771	-0.01%
2023/08/08	13	46.27	2	45.50	45.85	11	19,621	0.06%
2023/08/07	25	47.97	2	48.18	48.20	23	19,273	0.12%
2023/08/04	60	45.09	34	44.73	45.10	26	18,987	0.14%
2023/08/02	86	47.01	137	46.68	46.80	-51	18,881	-0.27%	大賣/
2023/08/01	27	48.56	28	48.81	48.50	-1	18,467	-0.01%
2023/07/31	17	51.41	12	50.88	49.75	5	18,312	0.03%
2023/07/28	12	50.98	8	50.80	51.50	4	18,069	0.02%
2023/07/27	12	51.68	3	51.97	51.50	9	17,921	0.05%
2023/07/26	28	52.79	9	52.00	52.00	19	18,047	0.11%
2023/07/25	19	52.93	10	53.27	52.70	9	18,018	0.05%
2023/07/24	19	52.74	10	51.88	52.40	9	17,858	0.05%
2023/07/21	22.2	52.29	28	52.33	52.20	-5.8	17,547	-0.03%
2023/07/20	19	55.83	18	55.73	54.10	1	17,135	0.01%
2023/07/19	31	58.68	14	59.24	59.70	17	16,425	0.10%
2023/07/18	27.1	60.80	27	58.36	57.20	0.1	15,737	0.00%
2023/07/17	6	57.93	14	58.73	59.10	-8	14,368	-0.06%
2023/07/14	27	52.39	18.5	52.65	53.80	8.5	13,857	0.06%
2023/07/13	20	51.40	7	51.83	50.20	13	13,228	0.10%
2023/07/12	8	47.76	11	48.19	48.85	-3	12,542	-0.02%
2023/07/11	1	46.45	1	47.15	47.00	0	12,331	0.00%
2023/07/10	5	45.89	5	45.60	46.15	0	12,319	0.00%
2023/07/07	15	46.02	12	45.72	46.00	3	12,350	0.02%
2023/07/06	2.9	46.81	2	46.68	46.40	0.9	12,275	0.01%
2023/07/05	4	47.71	7	47.19	47.50	-3	12,239	-0.02%
2023/07/04	11	47.30	6	47.28	47.60	5	12,289	0.04%
2023/07/03	8.2	47.42	2.5	47.35	47.40	5.7	12,416	0.05%
2023/06/30	9	46.02	7	46.09	45.90	2	12,346	0.02%
2023/06/29	20	45.52	14	45.51	45.80	6	12,342	0.05%
2023/06/28	7	45.39	26	45.06	45.10	-19	12,329	-0.15%
2023/06/27	15.1	45.62	16	45.36	44.80	-0.9	12,316	-0.01%
2023/06/26	9	46.90	14	46.70	46.45	-5	12,032	-0.04%
2023/06/21	13	47.56	9	47.40	47.65	4	11,943	0.03%
2023/06/20	22	46.66	29	46.41	46.80	-7	11,815	-0.06%
2023/06/19	17	47.39	20	47.29	47.05	-3	11,601	-0.03%
2023/06/16	4.2	47.56	5	47.72	47.95	-0.8	11,483	-0.01%
2023/06/15	1	48.35	10	48.40	48.40	-9	11,175	-0.08%
2023/06/14	6	47.62	21.1	47.68	48.65	-15.1	10,970	-0.14%
2023/06/13	23	46.90	18	47.40	47.40	5	10,787	0.05%
2023/06/12	6	45.60	10.5	45.75	45.65	-4.5	10,575	-0.04%
2023/06/09	8	45.06	1	45.00	45.40	7	10,331	0.07%
2023/06/08	2	43.43	7	42.79	43.30	-5	9,974	-0.05%
2023/06/07	0	0.00	5	42.16	42.30	-5	9,707	-0.05%
2023/06/06	4	42.30	0	0.00	42.35	4	9,733	0.04%
2023/06/05	2	42.23	11	42.57	42.50	-9	9,817	-0.09%
2023/06/02	5	42.25	10	42.20	42.40	-5	9,832	-0.05%
2023/06/01	4	42.68	12	42.08	41.95	-8	9,787	-0.08%
2023/05/31	3.2	42.10	15	42.17	42.15	-11.8	9,556	-0.12%
2023/05/30	3	40.13	0	0.00	40.35	3	9,242	0.03%
2023/05/29	5.2	40.16	0	0.00	40.20	5.2	9,177	0.06%
2023/05/26	4	39.36	3	39.42	39.50	1	9,074	0.01%
2023/05/25	1	38.75	4	39.08	38.95	-3	8,991	-0.03%
2023/05/24	2	38.30	0	0.00	38.50	2	8,894	0.02%
2023/05/23	5	38.13	0	0.00	38.05	5	8,852	0.06%
2023/05/22	0	0.00	1.1	38.39	38.45	-1.1	8,791	-0.01%
2023/05/19	3	38.18	6.4	37.90	38.20	-3.4	8,516	-0.04%
2023/05/18	6	37.18	7	37.17	37.10	-1	8,251	-0.01%
2023/05/17	3	37.23	12	37.02	37.25	-9	8,158	-0.11%
2023/05/16	3	36.23	8	36.24	36.30	-5	7,898	-0.06%
2023/05/15	1	35.75	2	35.60	35.85	-1	7,760	-0.01%
2023/05/12	5	35.67	2	35.53	35.90	3	7,707	0.04%
2023/05/11	2	35.38	2	35.63	35.35	0	7,636	0.00%
2023/05/10	3	36.10	7.1	36.20	36.00	-4.1	7,564	-0.05%
2023/05/09	5	35.31	12.4	35.81	35.75	-7.4	7,316	-0.10%
2023/05/08	7	34.17	2	34.18	34.20	5	6,881	0.07%
2023/05/05	1	35.50	3	35.15	34.20	-2	6,797	-0.03%
2023/05/04	1.5	35.52	5	35.50	35.45	-3.5	6,575	-0.05%
2023/05/03	0	0.00	15.4	34.97	35.45	-15.4	6,520	-0.24%
2023/05/02	7.3	35.28	6	35.55	35.55	1.3	6,494	0.02%
2023/04/28	0	0.00	4	34.34	34.60	-4	6,273	-0.06%
2023/04/27	0	0.00	5	33.55	33.50	-5	5,980	-0.08%
2023/04/26	1.1	33.00	0	0.00	33.20	1.1	5,804	0.02%
2023/04/25	1.1	32.36	0	0.00	32.50	1.1	5,637	0.02%
2023/04/24	0	0.00	3	32.85	32.70	-3	5,570	-0.05%
2023/04/21	0	0.00	1	32.60	32.50	-1	5,520	-0.02%
2023/04/19	0	0.00	10	32.95	32.80	-10	5,381	-0.19%
2023/04/14	2	32.75	0	0.00	32.70	2	5,285	0.04%
2023/04/13	0	0.00	5	33.15	33.10	-5	5,239	-0.10%
2023/04/12	1	33.20	1	33.20	33.25	0	5,286	0.00%
2023/04/11	1	32.80	1.1	32.79	32.85	-0.1	5,231	0.00%
2023/04/10	1	32.40	0	0.00	32.30	1	5,158	0.02%
2023/04/07	3	32.82	2	32.73	32.35	1	5,111	0.02%
2023/04/06	8	32.03	25	32.16	32.30	-17	5,034	-0.34%
2023/03/30	0	0.00	10	31.60	31.65	-10	4,921	-0.20%
2023/03/29	0	0.00	12	31.09	31.35	-12	4,963	-0.24%
2023/03/28	4	30.83	5	30.85	30.80	-1	5,002	-0.02%
2023/03/27	13	31.05	0	0.00	31.40	13	5,080	0.26%
2023/03/24	0	0.00	20	30.80	30.90	-20	5,143	-0.39%
2023/03/23	0	0.00	5	30.65	30.75	-5	5,097	-0.10%
2023/03/22	2	30.45	22	30.55	30.60	-20	5,056	-0.40%
2023/03/10	9	30.37	0	0.00	30.60	9	5,170	0.17%
2023/03/09	2	31.20	1	31.00	30.70	1	5,145	0.02%
2023/03/08	5	30.60	1	30.90	30.90	4	4,982	0.08%
2023/03/07	9	29.96	0	0.00	30.05	9	4,828	0.19%
2023/03/06	3	30.60	0	0.00	30.55	3	4,618	0.06%
2023/03/03	5	30.30	0	0.00	30.40	5	4,559	0.11%
2023/03/01	0	0.00	1	30.35	30.25	-1	4,525	-0.02%
2023/02/24	1	30.00	10	29.90	30.00	-9	4,494	-0.20%
2023/02/23	22	30.05	0	0.00	29.95	22	4,513	0.49%
2023/02/21	10	29.60	0	0.00	29.50	10	4,601	0.22%
2023/02/20	0	0.00	7	29.90	29.90	-7	4,677	-0.15%
2023/02/10	0	0.00	5	29.20	29.10	-5	4,771	-0.10%
2023/02/08	0	0.00	1	29.00	29.15	-1	4,808	-0.02%
2023/02/06	1	28.60	2	28.80	28.65	-1	4,720	-0.02%
2023/02/03	0	0.00	4	28.84	28.90	-4	4,704	-0.09%
2023/02/02	0	0.00	1	28.50	28.60	-1	4,654	-0.02%
2023/01/30	0	0.00	1	28.40	28.40	-1	4,538	-0.02%
2023/01/05	1	28.00	2	28.20	27.85	-1	5,296	-0.02%
2023/01/04	0	0.00	1	27.90	27.90	-1	5,356	-0.02%
2023/01/03	0	0.00	2	27.90	27.80	-2	5,518	-0.04%
2022/12/28	2	27.85	4	27.60	27.60	-2	5,330	-0.04%
2022/12/27	10	27.95	3	27.95	27.70	7	5,307	0.13%
2022/12/26	7	27.97	3	28.00	27.85	4	5,284	0.08%
2022/12/22	1	27.00	0	0.00	27.05	1	5,341	0.02%
2022/12/21	3	26.35	0	0.00	26.45	3	5,206	0.06%
2022/12/20	0	0.00	2	26.90	26.40	-2	5,113	-0.04%
2022/12/19	2	26.80	0	0.00	27.00	2	5,024	0.04%
2022/12/16	6	27.17	0	0.00	26.85	6	4,843	0.12%
2022/12/14	2	27.80	5	27.85	27.70	-3	4,644	-0.06%
2022/12/09	8	27.40	0	0.00	27.80	8	4,673	0.17%
2022/12/07	3	27.60	0	0.00	27.35	3	4,695	0.06%
2022/12/06	14	27.48	0	0.00	27.40	14	4,613	0.30%
2022/12/05	11.3	27.91	0	0.00	27.80	11.3	4,534	0.25%
2022/11/30	2	28.10	0	0.00	28.10	2	4,288	0.05%
2022/11/25	5	28.45	0	0.00	28.20	5	4,279	0.12%
2022/11/24	0	0.00	1	28.65	28.50	-1	4,270	-0.02%
2022/11/23	0	0.00	5	28.85	28.75	-5	4,282	-0.12%
2022/11/22	5	28.95	10	28.90	28.85	-5	4,291	-0.12%
2022/11/18	1	29.00	1	28.75	28.65	0	4,252	0.00%
2022/11/16	2	28.23	10	28.30	28.60	-8	4,117	-0.19%
2022/11/10	0	0.00	3	26.92	27.00	-3	3,889	-0.08%
2022/11/09	12	26.70	0	0.00	26.70	12	3,919	0.31%
2022/11/04	1	25.35	0	0.00	25.50	1	3,820	0.03%
2022/10/25	0	0.00	5	24.50	24.45	-5	4,165	-0.12%
2022/10/24	3	25.03	0	0.00	25.00	3	4,164	0.07%
2022/10/19	1	26.80	0	0.00	26.70	1	4,243	0.02%
2022/10/17	0	0.00	5	26.70	27.40	-5	4,539	-0.11%
2022/10/13	1	25.50	0	0.00	25.50	1	4,653	0.02%
2022/10/12	10	26.40	0	0.00	26.45	10	4,780	0.21%
2022/10/11	2	27.30	5	27.40	27.20	-3	4,849	-0.06%
2022/10/06	1	27.45	0	0.00	27.45	1	4,873	0.02%
2022/10/05	0	0.00	11.2	27.70	27.80	-11.2	4,918	-0.23%
2022/10/04	1	27.50	0	0.00	27.40	1	4,963	0.02%
2022/10/03	0	0.00	5	27.05	27.10	-5	4,993	-0.10%
2022/09/30	0	0.00	1	27.40	27.10	-1	5,021	-0.02%
2022/09/29	1	27.60	0	0.00	28.20	1	4,982	0.02%
2022/09/28	1	27.00	0	0.00	27.00	1	4,958	0.02%
2022/09/27	12	27.41	0	0.00	27.60	12	4,949	0.24%
2022/09/26	2	27.93	0	0.00	27.95	2	4,935	0.04%
2022/09/22	21	28.51	0	0.00	28.90	21	4,998	0.42%
2022/09/15	20	29.49	0	0.00	29.40	20	4,991	0.40%
2022/09/14	5	29.02	0	0.00	29.20	5	4,964	0.10%
2022/09/13	5	29.20	0	0.00	29.15	5	4,984	0.10%
2022/09/12	10	29.24	0	0.00	29.30	10	5,055	0.20%
2022/09/06	1	28.50	0	0.00	28.75	1	5,145	0.02%
2022/09/05	0	0.00	87	28.80	28.85	-87	5,137	-1.69%
2022/09/02	10.8	29.00	0	0.00	28.90	10.8	5,183	0.21%
2022/09/01	50	29.15	0	0.00	29.20	50	5,183	0.96%
2022/08/31	1	29.40	5	29.45	29.30	-4	5,188	-0.08%
2022/08/30	2	29.20	0	0.00	29.45	2	5,191	0.04%
2022/08/25	0	0.00	7	29.10	29.25	-7	5,193	-0.13%
2022/08/24	0	0.00	1	29.10	29.15	-1	5,192	-0.02%
2022/08/22	0	0.00	0.2	29.00	28.90	-0.2	5,242	0.00%
2022/08/18	0	0.00	1	28.55	28.70	-1	5,273	-0.02%
2022/08/17	5	28.40	5	28.50	28.60	0	5,295	0.00%
2022/08/16	0	0.00	2	28.15	28.15	-2	5,296	-0.04%
2022/08/11	1	27.10	0	0.00	27.05	1	5,265	0.02%
2022/08/10	2	27.15	0	0.00	27.10	2	5,257	0.04%
2022/08/09	3	26.90	1	27.65	27.70	2	5,242	0.04%
2022/08/08	0	0.00	25	28.40	28.40	-25	5,135	-0.49%
2022/08/05	5	28.50	10	28.45	28.70	-5	5,203	-0.10%
2022/08/04	11	28.39	0	0.00	28.35	11	5,368	0.20%
2022/08/02	11	28.21	0	0.00	28.50	11	5,622	0.20%
2022/07/29	1	28.45	0	0.00	28.60	1	6,041	0.02%
2022/07/28	26	28.45	0	0.00	28.60	26	6,005	0.43%
2022/07/27	2	30.63	40	30.60	30.60	-38	5,880	-0.65%
2022/07/26	5	30.90	0	0.00	30.85	5	5,742	0.09%
2022/07/25	0	0.00	3	31.40	31.40	-3	5,664	-0.05%
2022/07/22	10	30.30	1	31.45	31.20	9	5,572	0.16%
2022/07/21	1	30.20	0	0.00	30.50	1	5,383	0.02%
2022/07/18	5	30.15	1	30.45	30.85	4	4,995	0.08%
2022/07/15	16	30.20	0	0.00	30.25	16	4,885	0.33%
2022/07/14	2	29.30	2	29.60	29.65	0	4,833	0.00%
2022/07/12	2	28.65	17	28.65	28.60	-15	4,829	-0.31%
2022/07/08	14	29.20	0	0.00	29.20	14	4,852	0.29%
2022/07/07	1	28.70	0	0.00	29.00	1	4,866	0.02%
2022/07/04	0	0.00	6.9	28.41	28.70	-6.9	5,144	-0.13%
2022/06/28	0	0.00	2	29.30	29.25	-2	5,607	-0.04%
2022/06/24	2	28.80	0	0.00	28.90	2	5,759	0.03%
2022/06/22	3	28.32	2	28.25	28.30	1	5,812	0.02%
2022/06/21	2	28.10	0	0.00	28.80	2	5,819	0.03%
2022/06/16	0	0.00	5	29.90	29.30	-5	5,743	-0.09%
2022/06/15	0	0.00	4	29.44	29.65	-4	5,814	-0.07%
2022/06/13	3	29.03	0	0.00	29.05	3	5,872	0.05%
2022/06/09	0	0.00	2	29.80	29.70	-2	5,967	-0.03%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/06	5	29.65	0	0.00	29.40	5	6,236	0.08%
2022/06/01	3	29.15	17	29.14	29.10	-14	6,522	-0.21%
2022/05/31	7	28.91	10	28.75	29.20	-3	6,576	-0.05%
2022/05/27	0	0.00	12	28.60	28.30	-12	6,548	-0.18%
2022/05/26	17	28.28	3	28.30	28.20	14	6,569	0.21%
2022/05/24	3	27.77	0	0.00	27.65	3	6,680	0.04%
2022/05/23	0	0.00	2	27.50	27.85	-2	6,664	-0.03%
2022/05/19	0	0.00	7	27.10	27.15	-7	6,944	-0.10%
2022/05/18	3	27.35	0	0.00	27.40	3	7,019	0.04%
2022/05/13	12	26.88	0	0.00	27.05	12	6,950	0.17%
2022/05/12	3	26.97	0	0.00	26.75	3	6,896	0.04%
2022/05/11	4	28.04	0	0.00	27.85	4	6,733	0.06%
2022/05/10	4	28.15	0	0.00	28.50	4	6,696	0.06%
2022/05/09	18	29.04	0	0.00	28.90	18	6,552	0.27%
2022/05/05	6	32.25	0	0.00	32.15	6	6,081	0.10%
2022/05/04	1	31.70	0	0.00	31.75	1	6,123	0.02%
2022/04/27	1	31.25	0	0.00	31.15	1	6,177	0.02%
2022/04/25	2	31.85	0.1	31.95	31.80	1.9	6,167	0.03%
2022/04/22	1	32.40	0	0.00	32.70	1	6,123	0.02%
2022/04/21	0	0.00	1	32.70	32.60	-1	6,147	-0.02%
2022/04/20	2	32.80	0	0.00	32.70	2	6,144	0.03%
2022/04/19	0	0.00	5	32.95	32.90	-5	6,113	-0.08%
2022/04/15	2	33.50	0	0.00	33.50	2	6,137	0.03%
2022/04/13	6	32.94	3	33.02	33.05	3	6,263	0.05%
2022/04/12	0	0.00	1	32.85	32.90	-1	6,273	-0.02%
2022/04/11	3	33.45	0	0.00	33.40	3	6,235	0.05%
2022/04/08	4	34.24	6	34.12	34.15	-2	6,231	-0.03%
2022/04/07	8	33.70	0	0.00	33.05	8	6,096	0.13%
2022/04/06	1	34.10	5	34.05	34.20	-4	5,967	-0.07%
2022/04/01	1	33.25	0	0.00	33.25	1	5,793	0.02%
2022/03/31	3	33.15	1	33.45	33.25	2	5,785	0.03%
2022/03/30	0	0.00	10	32.98	32.85	-10	5,616	-0.18%
2022/03/28	4	32.20	0	0.00	32.35	4	5,471	0.07%
2022/03/25	5	32.30	0	0.00	32.25	5	5,431	0.09%
2022/03/22	0	0.00	6	32.15	32.35	-6	5,504	-0.11%
2022/03/21	5	32.31	2	32.30	32.30	3	5,516	0.05%
2022/03/18	0	0.00	0.2	32.20	31.95	-0.2	5,513	0.00%
2022/03/16	2	32.00	0	0.00	31.70	2	5,468	0.04%
2022/03/15	13	31.77	0	0.00	31.70	13	5,479	0.24%
2022/03/11	10	31.90	1	31.90	31.90	9	5,597	0.16%
2022/03/10	7	31.93	2	31.85	31.95	5	5,648	0.09%
2022/03/09	0	0.00	5	31.00	31.35	-5	5,530	-0.09%
2022/03/08	8.6	30.96	5	31.45	30.95	3.6	5,570	0.06%
2022/03/07	5	31.45	22	31.45	31.50	-17	5,408	-0.31%
2022/03/02	10	31.30	0	0.00	31.65	10	5,512	0.18%
2022/02/25	24	30.86	10	31.00	30.70	14	5,560	0.25%
2022/02/24	7	30.96	212	30.99	30.90	-205	5,619	-3.65%	大賣/鉅額交易
2022/02/23	2	31.78	0	0.00	31.65	2	5,610	0.04%
2022/02/22	1	31.90	1	31.60	31.50	0	5,758	0.00%
2022/02/21	11	31.96	1	31.85	32.10	10	5,946	0.17%
2022/02/18	2	31.15	2	31.13	31.50	0	5,901	0.00%
2022/02/17	10	31.00	0	0.00	30.90	10	5,946	0.17%
2022/02/16	0	0.00	1	30.85	30.95	-1	6,506	-0.02%
2022/02/15	0	0.00	15	30.63	30.60	-15	6,581	-0.23%
2022/02/11	0	0.00	1	30.80	30.90	-1	6,826	-0.01%
2022/02/10	5	30.85	0	0.00	30.90	5	6,851	0.07%
2022/02/09	3	30.35	4	30.35	30.50	-1	6,831	-0.01%
2022/02/08	0	0.00	5	30.35	30.40	-5	6,855	-0.07%
2022/01/25	1	29.95	1	30.00	29.90	0	6,995	0.00%
2022/01/24	1	30.00	0	0.00	30.15	1	7,134	0.01%
2022/01/21	2	30.78	0	0.00	30.55	2	7,102	0.03%
2022/01/19	0	0.00	1	30.90	30.95	-1	7,096	-0.01%
2022/01/18	1	31.15	0	0.00	31.00	1	7,135	0.01%
2022/01/17	0	0.00	15	30.92	31.00	-15	7,087	-0.21%
2022/01/14	0	0.00	2	30.40	30.50	-2	7,055	-0.03%
2022/01/11	0	0.00	2	30.90	30.95	-2	7,381	-0.03%
2022/01/10	2	30.75	0	0.00	31.00	2	7,484	0.03%
2022/01/07	10	30.56	3	30.93	30.50	7	7,483	0.09%
2022/01/06	6	30.98	4	30.93	30.85	2	7,539	0.03%
2022/01/03	1	30.50	3	30.85	30.75	-2	7,732	-0.03%
2021/12/29	6	30.20	0	0.00	30.25	6	7,681	0.08%
2021/12/28	6	30.26	0	0.00	30.25	6	7,661	0.08%
2021/12/27	0	0.00	7	30.20	30.25	-7	7,666	-0.09%
2021/12/24	5	30.10	5	30.05	30.05	0	7,684	0.00%
2021/12/23	10	30.05	1	30.00	30.05	9	7,734	0.12%
2021/12/20	6	29.58	0	0.00	29.60	6	7,821	0.08%
2021/12/17	2	30.00	0	0.00	29.60	2	7,787	0.03%
2021/12/14	11	29.76	0	0.00	29.75	11	7,823	0.14%
2021/12/13	8	30.24	0	0.00	30.10	8	7,769	0.10%
2021/12/10	2	30.30	0	0.00	30.25	2	7,868	0.03%
2021/12/09	1	30.30	0	0.00	30.35	1	7,853	0.01%
2021/12/08	11	30.05	0	0.00	30.20	11	7,818	0.14%
2021/12/07	1	30.00	0	0.00	30.00	1	7,835	0.01%
2021/12/06	2	30.35	0	0.00	30.25	2	7,739	0.03%
2021/12/03	5	29.95	0	0.00	29.95	5	7,715	0.06%
2021/11/30	1	29.65	0	0.00	29.50	1	7,696	0.01%
2021/11/29	3	29.60	1	29.30	29.65	2	7,594	0.03%
2021/11/24	3	30.02	0	0.00	30.10	3	7,514	0.04%
2021/11/23	9	30.04	0	0.00	29.90	9	7,562	0.12%
2021/11/19	7	30.30	0	0.00	30.10	7	7,413	0.09%
2021/11/18	5	30.59	3	30.85	30.50	2	7,288	0.03%
2021/11/17	8	31.99	0	0.00	31.70	8	7,033	0.11%
2021/11/16	2	31.13	0	0.00	31.15	2	6,964	0.03%
2021/11/15	5	31.15	11	31.06	31.20	-6	6,874	-0.09%
2021/11/12	0	0.00	0.7	33.55	33.55	-0.7	6,410	-0.01%
2021/11/11	1	33.45	0	0.00	33.25	1	6,493	0.02%
2021/11/09	5	32.20	0	0.00	32.25	5	6,867	0.07%
2021/11/08	5	32.45	0.4	32.20	32.25	4.6	7,240	0.06%
2021/11/04	0	0.00	3	32.10	32.10	-3	7,218	-0.04%
2021/11/03	0	0.00	4	31.76	32.00	-4	7,202	-0.06%
2021/11/02	6	31.86	1	32.05	31.60	5	7,169	0.07%
2021/11/01	12	31.64	3	31.53	31.60	9	7,064	0.13%
2021/10/29	7	30.85	2	31.10	31.00	5	6,989	0.07%
2021/10/28	2	31.35	0	0.00	31.00	2	6,978	0.03%
2021/10/27	0	0.00	1	30.85	30.90	-1	6,956	-0.01%
2021/10/26	1	31.00	2	30.90	30.85	-1	6,981	-0.01%
2021/10/22	5	30.40	0	0.00	30.40	5	7,048	0.07%
2021/10/21	1	30.70	0	0.00	30.45	1	7,083	0.01%
2021/10/20	1	30.65	0	0.00	30.85	1	6,955	0.01%
2021/10/18	2	30.90	0	0.00	30.00	2	6,848	0.03%
2021/10/15	7	30.44	0	0.00	30.30	7	6,962	0.10%
2021/10/13	5	30.35	2	30.18	30.40	3	7,032	0.04%
2021/10/12	11	30.40	6.4	30.04	29.90	4.6	7,006	0.07%
2021/10/08	0	0.00	1	29.55	29.65	-1	6,844	-0.01%
2021/10/07	0	0.00	2	29.00	29.00	-2	6,811	-0.03%
2021/10/06	1	28.95	0	0.00	28.75	1	6,902	0.01%
2021/10/05	1	27.95	0	0.00	28.20	1	7,103	0.01%
2021/10/04	0	0.00	15.5	28.12	27.85	-15.5	7,330	-0.21%
2021/09/30	1	28.60	6	28.80	28.65	-5	7,487	-0.07%
2021/09/29	2	28.70	0	0.00	28.75	2	7,755	0.03%
2021/09/28	1	29.15	0	0.00	29.10	1	7,794	0.01%
2021/09/27	1	29.10	0	0.00	29.05	1	7,826	0.01%
2021/09/24	10	28.65	0	0.00	28.70	10	7,923	0.13%
2021/09/23	0	0.00	0.7	28.60	28.55	-0.7	8,004	-0.01%
2021/09/17	5	28.55	1	28.52	28.75	4	7,988	0.05%
2021/09/16	5	28.85	0	0.00	28.75	5	8,021	0.06%
2021/09/15	5	28.55	5	29.20	29.25	0	8,042	0.00%
2021/09/13	1	28.45	0	0.00	28.50	1	7,927	0.01%
2021/09/10	11	28.75	2	29.15	28.80	9	7,954	0.11%
2021/09/09	1	27.65	0	0.00	27.80	1	7,923	0.01%
2021/09/08	5	27.95	1	27.80	27.80	4	7,947	0.05%
2021/09/07	1	28.40	0	0.00	28.40	1	7,956	0.01%
2021/09/06	1	28.95	2	28.65	28.70	-1	7,949	-0.01%
2021/09/03	12	29.43	0	0.00	29.35	12	7,868	0.15%
2021/09/02	10	29.45	0	0.00	29.35	10	7,897	0.13%
2021/09/01	0	0.00	10	29.55	29.75	-10	7,887	-0.13%
2021/08/27	5	29.85	2	30.05	29.85	3	8,065	0.04%
2021/08/25	13	29.16	0	0.00	29.20	13	8,142	0.16%
2021/08/23	2	29.15	0	0.00	29.30	2	8,299	0.02%
2021/08/20	0	0.00	2	29.10	28.80	-2	8,314	-0.02%
2021/08/19	4	28.70	0	0.00	28.60	4	8,321	0.05%
2021/08/18	0	0.00	7	29.01	29.25	-7	8,350	-0.08%
2021/08/17	13	29.26	21	29.03	28.85	-8	8,385	-0.10%
2021/08/16	10	30.10	2	29.60	29.60	8	8,321	0.10%
2021/08/13	35	31.24	15	30.75	30.75	20	8,186	0.24%
2021/08/12	3.5	30.97	6	31.02	31.15	-2.5	7,875	-0.03%
2021/08/11	2	29.65	0	0.00	29.40	2	7,649	0.03%
2021/08/06	10	30.25	0	0.00	30.25	10	8,315	0.12%
2021/08/03	10	29.70	0	0.00	29.70	10	9,318	0.11%
2021/08/02	2	29.80	10	29.70	29.90	-8	9,419	-0.08%
2021/07/27	0	0.00	7.3	30.05	29.75	-7.3	10,083	-0.07%
2021/07/26	0	0.00	5	29.76	29.75	-5	10,347	-0.05%
2021/07/23	0	0.00	2	29.20	29.30	-2	10,519	-0.02%
2021/07/22	23	29.25	0.2	29.40	29.25	22.8	10,649	0.21%
2021/07/21	61	30.31	31	30.41	30.35	30	10,715	0.28%
2021/07/20	0	0.00	33	31.29	31.00	-33	10,631	-0.31%
2021/07/19	97	31.68	2	31.45	31.50	95	10,664	0.89%
2021/07/13	200	32.39	0	0.00	32.15	200	12,121	1.65%	大買/鉅額交易
2021/07/12	211	32.13	6	32.87	32.05	205	12,257	1.67%	大買/鉅額交易
2021/07/09	8	32.46	0	0.00	32.45	8	12,282	0.07%
2021/07/08	45	31.67	0	0.00	31.65	45	12,636	0.36%
2021/07/07	15	31.38	0	0.00	31.30	15	12,999	0.12%
2021/07/06	14	32.02	1	32.10	31.95	13	13,254	0.10%
2021/07/05	1	31.25	0.1	31.10	31.15	0.9	13,198	0.01%
2021/07/01	1	30.65	10	30.70	30.55	-9	13,533	-0.07%
2021/06/29	10	30.50	0	0.00	30.60	10	13,985	0.07%
2021/06/25	5	30.65	0	0.00	30.50	5	14,954	0.03%
2021/06/24	0	0.00	3	30.50	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	1	30.30	30.25	-1	16,208	-0.01%
2021/06/22	10	30.05	0	0.00	29.90	10	16,617	0.06%
2021/06/21	1	29.85	0	0.00	29.75	1	16,771	0.01%
2021/06/18	0	0.00	2	30.50	30.10	-2	17,023	-0.01%
2021/06/17	1	30.00	0	0.00	30.10	1	17,183	0.01%
2021/06/16	7	29.74	0	0.00	29.55	7	17,257	0.04%
2021/06/15	2	30.00	0	0.00	30.30	2	17,309	0.01%
2021/06/09	0	0.00	1	29.95	29.90	-1	17,581	-0.01%
2021/06/08	1	30.15	0	0.00	30.20	1	17,668	0.01%
2021/06/07	8	29.97	10	29.85	29.95	-2	17,826	-0.01%
2021/06/03	1	30.65	5	31.00	31.00	-4	17,894	-0.02%
2021/06/01	5	30.95	2	30.98	31.05	3	18,227	0.02%
2021/05/31	11	30.23	2	30.70	30.70	9	18,334	0.05%
2021/05/28	0	0.00	2	30.20	30.15	-2	18,468	-0.01%
2021/05/27	2	29.90	0	0.00	29.75	2	19,507	0.01%
2021/05/26	19	30.07	0	0.00	30.15	19	19,901	0.10%
2021/05/25	14	30.00	2	30.45	30.00	12	20,179	0.06%
2021/05/24	5	29.10	131	29.30	29.25	-126	20,225	-0.62%	大賣/鉅額交易
2021/05/21	10	29.00	10	28.85	28.90	0	20,231	0.00%
2021/05/20	10	28.75	119	28.70	28.55	-109	20,304	-0.54%	大賣/鉅額交易
2021/05/19	5	28.95	5	28.65	29.10	0	20,264	0.00%
2021/05/18	10.5	27.38	7	28.59	29.00	3.5	20,194	0.02%
2021/05/17	1	26.65	341	27.30	26.40	-340	20,191	-1.68%	大賣/鉅額交易
2021/05/14	5	30.10	0	0.00	29.00	5	20,192	0.02%
2021/05/13	1	28.15	2	29.23	29.45	-1	20,296	0.00%
2021/05/12	41	32.06	25.2	29.79	29.75	15.8	20,617	0.08%
2021/05/07	0	0.00	3	33.75	34.65	-3	20,649	-0.01%
2021/05/06	0	0.00	16	32.45	32.95	-16	20,804	-0.08%
2021/05/05	2	32.80	40	33.25	32.80	-38	21,078	-0.18%
2021/05/04	0	0.00	30	33.75	32.95	-30	21,597	-0.14%
2021/05/03	19	35.18	3	35.65	34.45	16	21,508	0.07%
2021/04/29	0	0.00	20	36.70	36.40	-20	21,402	-0.09%
2021/04/27	0	0.00	18.6	36.22	35.85	-18.6	21,562	-0.09%
2021/04/23	1	35.30	0	0.00	35.95	1	21,587	0.00%
2021/04/22	4	37.23	3	38.25	35.95	1	21,581	0.00%
2021/04/21	5	38.07	12	37.85	38.05	-7	21,139	-0.03%
2021/04/20	14	36.40	23.1	36.40	36.85	-9.1	20,848	-0.04%
2021/04/19	12	35.10	14	35.58	35.55	-2	20,669	-0.01%
2021/04/16	7	33.86	7	34.18	34.40	0	20,450	0.00%
2021/04/15	10	33.65	0.3	33.55	33.55	9.7	20,507	0.05%
2021/04/14	3	33.18	12	32.59	33.25	-9	20,490	-0.04%
2021/04/13	10	34.80	12	35.35	34.85	-2	20,289	-0.01%
2021/04/12	1	35.80	54	35.35	35.55	-53	20,074	-0.26%
2021/04/09	3	34.70	10.4	34.52	34.20	-7.4	20,143	-0.04%
2021/04/08	0	0.00	11	34.30	34.40	-11	20,148	-0.05%
2021/04/07	2	34.20	5	34.20	34.40	-3	20,061	-0.01%
2021/04/06	2	33.30	1	33.35	33.50	1	20,166	0.00%
2021/04/01	5	33.70	2	33.55	33.45	3	20,616	0.01%
2021/03/31	5	34.15	3	34.25	34.25	2	20,691	0.01%
2021/03/30	5	33.00	11	33.32	33.70	-6	20,291	-0.03%
2021/03/29	22	32.36	38.4	32.69	32.85	-16.4	19,854	-0.08%
2021/03/26	0	0.00	2	31.00	30.75	-2	19,058	-0.01%
2021/03/25	1	31.10	20	31.09	31.10	-19	19,119	-0.10%
2021/03/24	0	0.00	11	30.15	30.25	-11	20,082	-0.05%
2021/03/23	1	31.15	0	0.00	30.80	1	20,283	0.00%
2021/03/22	23	30.10	13	30.01	30.60	10	20,104	0.05%
2021/03/19	0	0.00	4	29.45	29.65	-4	20,035	-0.02%
2021/03/18	2	29.65	12	29.68	29.70	-10	20,072	-0.05%
2021/03/17	10	29.10	5.6	29.18	29.15	4.4	20,141	0.02%
2021/03/16	2	29.15	0	0.00	29.25	2	20,266	0.01%
2021/03/15	13	29.26	0	0.00	29.30	13	20,348	0.06%
2021/03/12	2	29.58	1.6	29.66	29.60	0.4	20,569	0.00%
2021/03/11	1	29.70	8	29.73	29.70	-7	21,248	-0.03%
2021/03/10	3	29.45	1	29.50	29.65	2	22,156	0.01%
2021/03/09	10	28.55	0	0.00	29.10	10	22,273	0.04%
2021/03/08	23	29.27	20	29.30	28.70	3	22,364	0.01%
2021/03/05	6	29.39	0	0.00	29.45	6	22,239	0.03%
2021/03/04	21	29.90	20	29.92	29.85	1	22,448	0.00%
2021/03/03	25	29.68	25	30.09	30.20	0	22,374	0.00%
2021/03/02	71	30.30	23.3	30.91	29.60	47.7	22,208	0.21%
2021/02/26	36	29.99	54	30.52	30.55	-18	21,313	-0.08%
2021/02/25	0	0.00	40.8	29.73	30.20	-40.8	21,061	-0.19%
2021/02/24	45	29.48	52	29.64	29.25	-7	20,892	-0.03%
2021/02/22	8	29.01	12	29.14	29.30	-4	21,031	-0.02%
2021/02/18	31	28.42	0	0.00	28.35	31	21,202	0.15%
2021/02/17	6	28.18	0	0.00	28.20	6	21,471	0.03%
2021/02/05	36	28.78	3	28.50	28.35	33	21,551	0.15%
2021/02/04	3	29.37	2	29.20	29.35	1	21,889	0.00%
2021/02/03	58	29.62	32	29.82	29.70	26	21,666	0.12%
2021/02/02	0	0.00	1	28.40	28.45	-1	21,157	0.00%
2021/02/01	0	0.00	5.5	27.81	28.25	-5.5	20,955	-0.03%
2021/01/29	6	29.17	6	29.18	28.65	0	20,698	0.00%
2021/01/28	1	29.40	14.2	29.38	29.20	-13.2	20,230	-0.07%
2021/01/27	2	29.48	3	29.43	29.30	-1	19,928	-0.01%
2021/01/26	12	28.98	48	28.92	29.00	-36	19,458	-0.19%
2021/01/25	1	27.95	0	0.00	27.95	1	18,812	0.01%
2021/01/22	10	26.70	2	26.80	27.30	8	18,572	0.04%
2021/01/21	3	26.60	0	0.00	26.55	3	18,374	0.02%
2021/01/20	10	26.35	5	26.51	26.05	5	18,264	0.03%
2021/01/19	7	27.75	9.6	27.66	27.25	-2.6	17,872	-0.01%
2021/01/15	0	0.00	105	27.64	27.70	-105	17,549	-0.60%	大賣/鉅額交易
2021/01/14	3	28.25	0	0.00	28.25	3	17,397	0.02%
2021/01/13	1	27.90	22	27.88	27.95	-21	17,307	-0.12%
2021/01/12	2	27.90	16	28.26	27.70	-14	17,157	-0.08%
2021/01/11	12	28.58	1	28.60	28.60	11	16,925	0.06%
2021/01/08	1	28.25	10	27.98	28.00	-9	16,791	-0.05%
2021/01/07	0	0.00	5	28.96	28.75	-5	16,496	-0.03%
2021/01/06	1	29.60	2	29.08	28.85	-1	16,243	-0.01%
2021/01/05	10	29.25	36.8	29.24	29.20	-26.8	15,862	-0.17%
2021/01/04	40	29.48	16.1	29.73	29.30	23.9	15,667	0.15%
2020/12/31	10	28.95	10	28.55	28.95	0	15,254	0.00%
2020/12/30	5	28.53	0	0.00	28.50	5	14,998	0.03%
2020/12/29	15	28.47	25	28.47	28.50	-10	14,895	-0.07%
2020/12/28	32	28.85	51.5	28.94	29.05	-19.5	14,549	-0.13%
2020/12/25	39	27.87	15	27.50	27.85	24	13,866	0.17%
2020/12/23	9	26.52	1	26.55	26.50	8	13,382	0.06%
2020/12/22	10	27.20	1	26.70	26.35	9	13,307	0.07%
2020/12/21	2	27.00	27.3	26.58	26.90	-25.3	13,149	-0.19%
2020/12/18	49	28.53	41	28.77	27.25	8	12,771	0.06%
2020/12/17	53	27.15	13.7	27.26	27.45	39.3	11,400	0.35%
2020/12/16	6	26.75	0	0.00	26.60	6	11,046	0.05%
2020/12/15	0	0.00	10	26.35	26.35	-10	10,945	-0.09%
2020/12/14	7	26.43	21	26.52	26.45	-14	10,820	-0.13%
2020/12/11	1	25.70	70	25.68	26.00	-69	10,828	-0.64%
2020/12/10	4	26.21	29	26.28	26.05	-25	10,675	-0.23%
2020/12/09	2	26.65	2	26.45	26.65	0	10,476	0.00%
2020/12/08	1	26.10	1	26.05	26.05	0	10,338	0.00%
2020/12/07	100	26.75	45.5	26.28	25.95	54.5	10,089	0.54%
2020/12/04	55	26.40	33	26.52	26.75	22	9,398	0.23%
2020/12/03	57	24.52	6	24.52	24.85	51	8,515	0.60%
2020/12/02	7	24.27	7	24.11	24.30	0	8,753	0.00%
2020/12/01	11	23.67	0	0.00	23.85	11	9,240	0.12%
2020/11/30	55	23.83	1	23.60	23.50	54	9,303	0.58%
2020/11/27	20	22.93	0	0.00	22.95	20	8,903	0.22%
2020/11/25	1	22.95	6	22.85	22.75	-5	8,779	-0.06%
2020/11/24	14	22.59	10	22.45	22.65	4	8,602	0.05%
2020/11/23	9	22.41	8.8	22.38	22.60	0.2	8,485	0.00%
2020/11/20	0.4	21.80	3	21.90	21.90	-2.6	8,305	-0.03%
2020/11/19	0	0.00	11	21.79	21.50	-11	8,265	-0.13%
2020/11/18	1	21.75	45	21.72	21.70	-44	8,107	-0.54%
2020/11/17	1	21.50	10	21.40	21.50	-9	8,033	-0.11%
2020/11/16	7	21.21	2.5	21.23	21.35	4.5	7,940	0.06%
2020/11/12	14	20.69	49	20.73	20.50	-35	7,722	-0.45%
2020/11/11	1	19.70	0	0.00	19.80	1	7,174	0.01%
2020/11/10	10	19.40	0	0.00	19.35	10	7,118	0.14%
2020/11/04	0	0.00	1	19.15	19.15	-1	7,170	-0.01%
2020/11/03	1	19.10	0	0.00	19.05	1	7,165	0.01%
2020/10/29	0	0.00	2	19.05	19.05	-2	7,266	-0.03%
2020/10/27	5	19.30	0	0.00	19.40	5	7,327	0.07%
2020/10/26	0	0.00	2	19.35	19.40	-2	7,310	-0.03%
2020/10/19	6	18.95	0	0.00	19.00	6	7,483	0.08%
2020/10/15	5	18.95	0	0.00	19.00	5	7,653	0.07%
2020/10/07	0	0.00	3	18.85	18.95	-3	7,539	-0.04%
2020/10/05	0	0.00	2	18.40	18.50	-2	7,579	-0.03%
2020/09/30	2	18.35	0	0.00	18.50	2	7,606	0.03%
2020/09/28	5	18.44	0	0.00	18.45	5	7,706	0.06%
2020/09/25	1	18.05	9	18.15	18.10	-8	7,742	-0.10%
2020/09/24	1	18.65	3	18.55	18.35	-2	7,678	-0.03%
2020/09/23	0	0.00	3	19.20	18.90	-3	7,626	-0.04%
2020/09/22	3	19.30	1	19.20	19.25	2	7,574	0.03%
2020/09/16	12	19.82	7	19.45	20.00	5	7,555	0.07%
2020/09/14	0	0.00	4	19.48	19.55	-4	7,369	-0.05%
2020/09/11	11	19.68	10	19.40	19.30	1	7,345	0.01%
2020/09/10	10.9	19.83	11	19.61	19.50	-0.1	7,280	0.00%
2020/09/08	2	19.78	0	0.00	19.90	2	7,137	0.03%
2020/09/07	7	20.46	13	20.25	20.20	-6	6,994	-0.09%
2020/09/04	50	19.72	8	19.91	20.00	42	6,565	0.64%
2020/09/03	0	0.00	5	19.05	19.30	-5	5,979	-0.08%
2020/09/02	6	18.65	0	0.00	18.60	6	5,798	0.10%
2020/08/31	5	18.80	4	18.75	18.60	1	5,893	0.02%
2020/08/26	0	0.00	0.2	19.00	19.10	-0.2	5,930	0.00%
2020/08/25	10	19.10	1	19.10	18.95	9	5,909	0.15%
2020/08/24	0	0.00	1	19.30	19.15	-1	5,801	-0.02%
2020/08/21	11	18.60	1	18.50	18.75	10	5,710	0.18%
2020/08/20	2	18.15	0	0.00	18.20	2	5,652	0.04%
2020/08/19	1	18.90	4	19.23	19.30	-3	5,462	-0.05%
2020/08/18	12	19.28	0	0.00	18.75	12	5,268	0.23%
2020/08/17	2	18.75	0	0.00	18.70	2	5,065	0.04%
2020/08/14	2	18.25	11	18.20	18.15	-9	4,977	-0.18%
2020/08/10	11	18.20	4	18.25	18.25	7	5,027	0.14%
2020/08/07	12	17.55	0	0.00	17.60	12	4,942	0.24%
2020/08/06	10	17.90	5	17.75	17.80	5	4,965	0.10%
2020/08/05	0	0.00	5	17.62	17.65	-5	4,973	-0.10%
2020/08/04	0	0.00	5	17.35	17.40	-5	4,988	-0.10%
2020/08/03	4	16.80	0.2	16.95	16.95	3.8	5,173	0.07%
2020/07/31	2	16.80	0	0.00	16.75	2	5,220	0.04%
2020/07/29	0	0.00	1	16.85	16.75	-1	5,491	-0.02%
2020/07/28	1	16.55	0	0.00	16.50	1	5,586	0.02%
2020/07/27	20	16.93	0	0.00	16.75	20	5,688	0.35%
2020/07/24	0	0.00	0.5	17.25	17.25	-0.5	5,665	-0.01%
2020/07/23	2	17.75	0	0.00	17.75	2	5,690	0.04%
2020/07/22	1	18.50	12	18.55	18.55	-11	5,680	-0.19%
2020/07/20	0	0.00	10	18.30	18.45	-10	5,598	-0.18%
2020/07/13	0	0.00	2	18.55	18.50	-2	5,858	-0.03%
2020/07/10	1	18.20	1	18.25	18.25	0	5,942	0.00%
2020/07/09	13	18.92	0	0.00	18.60	13	5,945	0.22%
2020/07/08	2	18.60	1	18.65	18.75	1	5,935	0.02%
2020/07/07	0	0.00	11	18.57	18.60	-11	5,920	-0.19%
2020/07/06	1	18.50	6	18.54	18.55	-5	5,935	-0.08%
2020/07/01	1	17.80	0	0.00	17.80	1	6,100	0.02%
2020/06/30	1	17.75	0	0.00	17.65	1	6,247	0.02%
2020/06/24	0	0.00	5	17.88	17.90	-5	6,292	-0.08%
2020/06/22	0	0.00	50	17.65	17.60	-50	6,337	-0.79%
2020/06/19	2	17.40	0	0.00	17.40	2	6,371	0.03%
2020/06/16	0	0.00	20	17.45	17.50	-20	6,477	-0.31%
2020/06/12	0	0.00	18	17.02	17.35	-18	6,710	-0.27%
2020/06/11	10	17.85	0	0.00	17.40	10	6,715	0.15%
2020/06/10	2	18.25	3	18.07	18.05	-1	6,679	-0.01%
2020/06/09	3	17.62	0	0.00	17.70	3	6,669	0.04%
2020/06/08	0	0.00	0.6	17.65	17.75	-0.6	6,723	-0.01%
2020/06/05	8	17.40	2	17.35	17.35	6	6,654	0.09%
2020/06/04	0	0.00	40	17.25	17.30	-40	6,701	-0.60%
2020/06/03	50	17.15	4	17.18	17.20	46	6,726	0.68%
2020/06/01	2	16.65	0	0.00	16.70	2	6,593	0.03%
2020/05/27	0	0.00	1	16.65	16.55	-1	6,642	-0.02%
2020/05/21	0	0.00	1	16.85	16.85	-1	6,809	-0.01%
2020/05/19	0	0.00	20	16.40	16.45	-20	6,704	-0.30%
2020/05/15	1	16.40	30	16.25	16.25	-29	6,657	-0.44%
2020/05/13	10	16.65	0	0.00	16.70	10	6,553	0.15%
2020/05/12	0	0.00	3	16.60	16.70	-3	6,518	-0.05%
2020/05/11	71	16.78	0	0.00	16.65	71	6,488	1.09%
2020/05/08	21	16.60	0	0.00	16.60	21	6,413	0.33%
2020/05/07	3	17.13	1	17.15	17.05	2	6,207	0.03%
2020/05/05	13	16.87	1	17.15	17.15	12	6,083	0.20%
2020/05/04	2	16.68	0	0.00	16.65	2	5,930	0.03%
2020/04/30	15	16.83	20	16.96	16.95	-5	5,868	-0.09%
2020/04/27	2	16.00	6	16.28	16.30	-4	5,954	-0.07%
2020/04/24	5	15.90	0	0.00	15.85	5	5,913	0.08%
2020/04/21	5	15.84	0	0.00	15.70	5	5,827	0.09%
2020/04/17	0	0.00	12	16.50	16.35	-12	5,771	-0.21%
2020/04/16	13	16.51	0	0.00	16.50	13	5,703	0.23%
2020/04/15	3	16.70	0	0.00	16.75	3	5,658	0.05%
2020/04/10	6	16.10	0	0.00	16.20	6	5,589	0.11%
2020/04/09	3	16.10	0	0.00	16.10	3	5,586	0.05%
2020/04/08	7	16.23	1	16.10	16.10	6	5,506	0.11%
2020/04/07	2	15.55	11	15.45	15.45	-9	5,353	-0.17%
2020/04/01	5	15.63	0	0.00	15.45	5	5,270	0.09%
2020/03/31	0	0.00	10	15.35	14.80	-10	5,177	-0.19%
2020/03/27	0	0.00	30	15.25	15.10	-30	5,654	-0.53%
2020/03/26	10	14.80	3	14.85	14.85	7	5,954	0.12%
2020/03/25	3	15.10	0	0.00	14.90	3	6,268	0.05%
2020/03/24	0	0.00	50	14.35	14.35	-50	6,298	-0.79%
2020/03/20	10	14.05	56	14.17	14.25	-46	6,392	-0.72%
2020/03/19	23	13.57	0	0.00	13.50	23	6,331	0.36%
2020/03/18	3	15.00	0	0.00	14.95	3	6,188	0.05%
2020/03/17	0	0.00	1.3	15.44	15.30	-1.3	6,267	-0.02%
2020/03/13	2	15.60	0	0.00	16.00	2	6,253	0.03%
2020/03/12	5	17.20	0	0.00	17.10	5	6,174	0.08%
2020/03/03	0	0.00	5	18.90	18.85	-5	6,021	-0.08%
2020/03/02	20	18.40	0	0.00	18.40	20	6,040	0.33%
2020/02/27	25	18.85	0	0.00	18.75	25	6,019	0.42%
2020/02/26	25	19.25	0	0.00	19.25	25	5,927	0.42%
2020/02/24	50	19.60	0	0.00	19.55	50	5,909	0.85%
2020/02/20	0	0.00	58	20.00	19.90	-58	5,884	-0.99%
2020/02/12	3	20.03	0	0.00	20.10	3	6,196	0.05%
2020/02/07	40	20.00	0	0.00	20.05	40	6,399	0.63%
2020/02/06	0	0.00	2	20.20	20.20	-2	6,417	-0.03%
2020/02/04	5	20.05	100	19.97	20.05	-95	6,526	-1.46%
2020/02/03	0	0.00	50	19.56	19.80	-50	6,589	-0.76%
2020/01/31	6	20.10	0	0.00	20.20	6	6,832	0.09%
2020/01/30	5	19.80	0	0.00	19.75	5	6,841	0.07%
2020/01/17	6	21.48	20	21.45	21.50	-14	6,722	-0.21%
2020/01/16	0	0.00	5	21.30	21.30	-5	6,768	-0.07%
2020/01/15	5	21.40	0	0.00	21.25	5	6,894	0.07%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/09	10	21.00	4	21.00	20.90	6	7,312	0.08%
2020/01/07	1	20.80	4	20.80	20.85	-3	7,445	-0.04%
2020/01/03	0	0.00	2	21.20	21.15	-2	7,519	-0.03%
2020/01/02	0	0.00	11.8	21.29	21.30	-11.8	7,574	-0.16%
2019/12/31	20	21.15	0	0.00	21.30	20	7,672	0.26%
2019/12/30	5	21.30	0	0.00	21.20	5	7,839	0.06%
2019/12/25	2	21.70	10	21.65	21.65	-8	8,196	-0.10%
2019/12/23	2	20.95	0	0.00	20.85	2	8,026	0.02%
2019/12/20	10	21.05	0	0.00	20.80	10	7,671	0.13%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/12	5	21.10	1	21.10	21.10	4	7,341	0.05%
2019/12/06	2	21.73	0	0.00	21.70	2	7,219	0.03%
2019/12/05	1	21.85	0	0.00	21.75	1	7,309	0.01%
2019/12/03	0	0.00	2	21.85	21.90	-2	7,781	-0.03%
2019/12/02	5	22.10	0	0.00	21.65	5	8,280	0.06%
2019/11/29	10	22.20	0	0.00	22.10	10	8,292	0.12%
2019/11/27	0	0.00	10	22.30	22.30	-10	8,679	-0.12%
2019/11/26	0	0.00	10	22.30	22.00	-10	8,680	-0.12%
2019/11/22	2	22.25	0	0.00	22.25	2	8,612	0.02%
2019/11/18	0	0.00	10	22.30	22.50	-10	8,578	-0.12%
2019/11/15	1	22.25	10	22.35	22.25	-9	8,560	-0.11%
2019/11/11	0	0.00	3	22.05	22.10	-3	8,476	-0.04%
2019/11/07	0	0.00	10	23.00	23.05	-10	8,316	-0.12%
2019/11/06	0	0.00	1	23.00	23.00	-1	8,306	-0.01%
2019/11/05	0	0.00	7	22.98	22.85	-7	8,183	-0.09%
2019/10/31	0	0.00	2	22.80	22.85	-2	8,034	-0.02%
2019/10/30	12	22.64	43	22.93	22.80	-31	7,919	-0.39%
2019/10/29	0	0.00	4	22.40	22.40	-4	7,622	-0.05%
2019/10/28	0	0.00	21	22.49	22.50	-21	7,559	-0.28%
2019/10/25	0	0.00	5	22.65	22.40	-5	7,571	-0.07%
2019/10/24	50	22.75	0	0.00	22.65	50	7,488	0.67%
2019/10/23	0	0.00	0.1	22.70	22.75	-0.1	7,436	0.00%
2019/10/22	51	22.70	3.1	22.61	22.60	47.9	7,373	0.65%
2019/10/21	22	22.16	9	22.28	22.35	13	7,249	0.18%
2019/10/18	30	21.85	10	21.95	22.05	20	7,227	0.28%
2019/10/17	0	0.00	2	21.80	21.75	-2	7,060	-0.03%
2019/10/16	10	21.70	0	0.00	21.75	10	7,084	0.14%
2019/10/15	2	21.90	0	0.00	21.75	2	7,075	0.03%
2019/10/14	1	22.20	1	22.20	22.15	0	7,100	0.00%
2019/10/08	0	0.00	10	22.15	21.90	-10	7,016	-0.14%
2019/10/07	0	0.00	5	22.45	22.15	-5	6,970	-0.07%
2019/10/04	9	22.25	23	22.10	22.10	-14	6,860	-0.20%
2019/10/03	0	0.00	10	21.70	21.75	-10	6,664	-0.15%
2019/10/02	3	21.90	12	22.01	21.90	-9	6,633	-0.14%
2019/10/01	30	21.72	0	0.00	21.85	30	6,492	0.46%
2019/09/26	9	21.81	0	0.00	21.50	9	6,116	0.15%
2019/09/23	1	21.40	0	0.00	21.40	1	5,758	0.02%
2019/09/20	0	0.00	30	21.02	21.10	-30	5,663	-0.53%
2019/09/17	0	0.00	12	21.09	21.15	-12	5,555	-0.22%
2019/09/16	26	21.21	0	0.00	21.05	26	5,469	0.48%
2019/09/12	0	0.00	1.1	21.38	21.15	-1.1	5,411	-0.02%
2019/09/11	1	21.30	1	21.25	21.30	0	5,403	0.00%
2019/09/10	1	21.15	0	0.00	21.15	1	5,377	0.02%
2019/09/09	0	0.00	1	21.70	21.40	-1	5,311	-0.02%
2019/09/06	10	21.00	0	0.00	21.35	10	5,345	0.19%
2019/09/05	0	0.00	2	21.40	21.20	-2	5,352	-0.04%
2019/09/04	0	0.00	2	21.23	21.50	-2	4,988	-0.04%
2019/09/02	0	0.00	6	20.33	20.55	-6	4,536	-0.13%
2019/08/26	0	0.00	20	19.20	19.20	-20	4,195	-0.48%
2019/08/23	0	0.00	2	19.40	19.50	-2	4,190	-0.05%
2019/08/22	7	19.53	0	0.00	19.40	7	4,230	0.17%
2019/08/19	0	0.00	1	19.35	19.40	-1	4,257	-0.02%
2019/08/16	0	0.00	1	19.20	19.15	-1	4,242	-0.02%
2019/08/13	4.4	19.20	0	0.00	19.30	4.4	4,150	0.11%
2019/08/06	5	18.70	0	0.00	18.85	5	4,152	0.12%
2019/08/05	2	18.95	0	0.00	18.95	2	4,162	0.05%
2019/07/31	0	0.00	7	19.30	19.35	-7	4,269	-0.16%
2019/07/26	0	0.00	10	19.50	19.50	-10	4,216	-0.24%
2019/07/24	0	0.00	6	19.55	19.50	-6	4,188	-0.14%
2019/07/22	0	0.00	1	20.35	20.20	-1	4,071	-0.02%
2019/07/19	17	20.38	10	20.35	20.35	7	3,992	0.18%
2019/07/18	1	20.35	5	20.35	20.35	-4	3,976	-0.10%
2019/07/17	1	20.65	5	20.70	20.60	-4	3,934	-0.10%
2019/07/16	5	20.40	0	0.00	20.65	5	3,862	0.13%
2019/07/12	10	20.15	0	0.00	20.25	10	3,768	0.27%
2019/07/04	11	20.30	0	0.00	20.30	11	3,753	0.29%
2019/07/02	0	0.00	1	20.05	20.00	-1	3,783	-0.03%
2019/07/01	1	20.15	7	20.04	20.05	-6	3,794	-0.16%
2019/06/27	0	0.00	3	20.20	20.25	-3	3,838	-0.08%
2019/06/24	0	0.00	1	20.20	20.30	-1	3,891	-0.03%
2019/06/20	0	0.00	1	20.35	20.35	-1	3,907	-0.03%
2019/06/19	1	20.40	1	20.30	20.20	0	4,102	0.00%
2019/06/14	5	20.50	1	20.40	20.35	4	4,075	0.10%
2019/06/13	0	0.00	3	20.23	20.20	-3	4,016	-0.07%
2019/06/12	1	20.00	0	0.00	19.95	1	3,970	0.03%
2019/06/11	0	0.00	2	19.88	19.85	-2	3,966	-0.05%
2019/06/06	196	19.44	4	19.55	19.50	192	3,832	5.01%	大買/鉅額交易
2019/06/04	2	19.15	0	0.00	19.10	2	3,743	0.05%
2019/06/03	206	19.10	0	0.00	19.05	206	3,765	5.47%	大買/鉅額交易
2019/05/31	0	0.00	1	19.35	19.35	-1	3,793	-0.03%
2019/05/29	5	19.25	0	0.00	19.25	5	3,795	0.13%
2019/05/28	0	0.00	5	19.00	18.80	-5	3,781	-0.13%
2019/05/24	1	18.85	0	0.00	18.75	1	3,766	0.03%
2019/05/22	5	18.95	0	0.00	18.90	5	3,790	0.13%
2019/05/14	5	18.55	45	18.65	18.65	-40	3,869	-1.03%
2019/05/13	3	18.90	0	0.00	18.90	3	3,849	0.08%
2019/05/10	3	19.08	0	0.00	19.25	3	3,860	0.08%
2019/05/09	0	0.00	5	19.35	19.25	-5	3,880	-0.13%
2019/04/29	1	19.50	0	0.00	19.50	1	3,766	0.03%
2019/04/25	1	19.70	0	0.00	19.65	1	3,719	0.03%
2019/04/23	1	19.75	0	0.00	19.75	1	3,787	0.03%
2019/04/22	1	19.75	0	0.00	19.70	1	3,797	0.03%
2019/04/19	2	19.65	0	0.00	19.65	2	3,765	0.05%
2019/04/18	0	0.00	5	19.80	19.60	-5	3,792	-0.13%
2019/04/17	5	19.85	0	0.00	19.85	5	3,787	0.13%
2019/04/16	1	19.60	5	19.60	19.70	-4	3,777	-0.11%
2019/04/11	2	19.85	8	19.90	19.70	-6	3,934	-0.15%
2019/04/08	5	19.90	2	19.95	19.90	3	3,890	0.08%
2019/04/02	1	19.65	0	0.00	19.60	1	3,911	0.03%
2019/03/27	0	0.00	5	19.80	19.85	-5	3,834	-0.13%
2019/03/25	3	19.80	0	0.00	19.80	3	3,809	0.08%
2019/03/22	11	20.01	0	0.00	20.00	11	3,785	0.29%
2019/03/21	10	20.70	0	0.00	20.60	10	3,597	0.28%
2019/03/15	0	0.00	2	20.30	20.40	-2	3,691	-0.05%
2019/03/04	0	0.00	1	19.85	19.85	-1	3,617	-0.03%
2019/02/26	2	19.98	0	0.00	20.00	2	3,544	0.06%
2019/02/25	0	0.00	10	19.90	19.90	-10	3,499	-0.29%
2019/02/22	5	19.80	0	0.00	19.75	5	3,472	0.14%
2019/02/21	0	0.00	1	19.85	19.85	-1	3,450	-0.03%
2019/02/20	0	0.00	1	19.80	19.90	-1	3,426	-0.03%
2019/02/14	11	19.55	0	0.00	19.45	11	3,306	0.33%
2019/02/12	0	0.00	0.7	19.40	19.40	-0.7	3,293	-0.02%
2019/01/30	1	19.60	0	0.00	19.55	1	3,329	0.03%
2019/01/29	2	19.90	0	0.00	19.85	2	3,257	0.06%
2019/01/25	1	19.90	0	0.00	19.85	1	3,266	0.03%
2019/01/23	1	19.95	0	0.00	20.00	1	3,256	0.03%
2019/01/21	0	0.00	1	20.10	20.10	-1	3,259	-0.03%
2019/01/18	1	19.85	0	0.00	19.85	1	3,245	0.03%
2019/01/17	0	0.00	1	19.95	19.90	-1	3,282	-0.03%
2019/01/16	1	20.05	0	0.00	20.00	1	3,322	0.03%
2019/01/14	1	19.75	0	0.00	19.75	1	3,363	0.03%
2019/01/09	0	0.00	2	20.20	20.00	-2	3,411	-0.06%
2019/01/08	1	20.15	0.6	20.00	20.05	0.4	3,392	0.01%
2019/01/07	0	0.00	4	20.35	20.15	-4	3,431	-0.12%
2019/01/04	0	0.00	2	19.95	20.25	-2	3,409	-0.06%
2019/01/03	0	0.00	10	19.90	19.85	-10	3,455	-0.29%
2019/01/02	0	0.00	1	19.85	19.70	-1	3,450	-0.03%
2018/12/26	13	20.10	1	20.10	19.85	12	3,513	0.34%
2018/12/25	0	0.00	1	19.55	19.95	-1	3,456	-0.03%
2018/12/24	0	0.00	2	19.55	19.85	-2	3,429	-0.06%
2018/12/21	1	19.20	0	0.00	19.25	1	3,441	0.03%
2018/12/18	1	19.50	0	0.00	19.55	1	3,371	0.03%
2018/12/12	0	0.00	10	19.70	19.55	-10	3,338	-0.30%
2018/12/11	2	19.68	1	19.90	19.55	1	3,311	0.03%
2018/12/10	0	0.00	3	19.08	19.40	-3	3,215	-0.09%
2018/12/06	2	18.78	11	18.55	18.55	-9	3,198	-0.28%
2018/12/05	1	19.30	0	0.00	19.05	1	3,205	0.03%
2018/12/03	20	19.25	1	19.30	19.30	19	3,348	0.57%
2018/11/30	20	19.00	0	0.00	19.00	20	3,335	0.60%
2018/11/28	4	18.90	3	18.88	18.85	1	3,292	0.03%
2018/11/27	0	0.00	2	18.58	18.55	-2	3,285	-0.06%
2018/11/20	0	0.00	3	18.60	18.45	-3	3,428	-0.09%
2018/11/13	1	18.15	0	0.00	18.35	1	3,534	0.03%
2018/11/12	0	0.00	1	18.65	18.50	-1	3,554	-0.03%
2018/11/09	1	18.50	0	0.00	18.50	1	3,606	0.03%
2018/11/08	4	18.84	2	18.75	18.75	2	3,670	0.05%
2018/11/07	0	0.00	1.1	18.15	18.25	-1.1	3,603	-0.03%
2018/11/05	4	17.93	0	0.00	17.85	4	3,922	0.10%
2018/11/02	0	0.00	1	18.10	18.10	-1	3,995	-0.03%
2018/10/25	2	17.33	41	17.29	17.35	-39	5,222	-0.75%
2018/10/24	20	17.75	8	17.75	17.75	12	5,384	0.22%
2018/10/23	37	18.15	0	0.00	18.10	37	5,466	0.68%
2018/10/17	1	18.05	0	0.00	18.10	1	5,805	0.02%
2018/10/16	3	17.55	0	0.00	17.70	3	5,789	0.05%
2018/10/15	7	17.54	0	0.00	17.40	7	5,856	0.12%
2018/10/12	18	17.89	0	0.00	17.85	18	5,879	0.31%
2018/10/11	2	17.70	0	0.00	17.45	2	5,883	0.03%
2018/10/09	13	19.34	3	19.25	19.20	10	5,805	0.17%
2018/10/08	20	19.35	0	0.00	19.20	20	5,850	0.34%
2018/10/05	10	19.29	10	19.52	19.15	0	5,919	0.00%
2018/09/25	0	0.00	0.7	19.85	19.90	-0.7	6,308	-0.01%
2018/09/21	0	0.00	4	19.95	19.90	-4	6,355	-0.06%
2018/09/20	0	0.00	9	19.95	19.95	-9	6,383	-0.14%
2018/09/18	0	0.00	1	20.00	19.95	-1	6,481	-0.02%
2018/09/17	9	20.10	0	0.00	20.00	9	6,555	0.14%
2018/09/14	0	0.00	0.5	20.05	20.05	-0.5	6,641	-0.01%
2018/09/13	2	19.95	0	0.00	19.90	2	6,749	0.03%
2018/09/11	10	19.55	11	19.59	19.80	-1	6,782	-0.01%
2018/09/10	7	19.55	7	19.86	19.45	0	6,810	0.00%
2018/09/06	0	0.00	20	20.65	20.55	-20	6,810	-0.29%
2018/09/04	0	0.00	14	20.80	20.75	-14	6,926	-0.20%
2018/08/31	0	0.00	10	20.90	20.90	-10	7,403	-0.14%
2018/08/28	10	20.90	0	0.00	20.90	10	7,749	0.13%
2018/08/27	0	0.00	1	20.65	20.65	-1	7,811	-0.01%
2018/08/23	1	20.55	0	0.00	20.60	1	7,972	0.01%
2018/08/20	0	0.00	7	20.40	20.30	-7	8,034	-0.09%
2018/08/17	0	0.00	20	20.70	20.50	-20	8,048	-0.25%
2018/08/16	20	20.40	0	0.00	20.40	20	8,037	0.25%
2018/08/10	7	21.24	0	0.00	21.15	7	7,936	0.09%
2018/08/08	7	21.80	0	0.00	21.70	7	7,842	0.09%
2018/08/06	7	21.80	8.3	21.75	21.85	-1.3	7,815	-0.02%
2018/08/03	0	0.00	12	21.70	21.70	-12	7,859	-0.15%
2018/08/02	16	21.93	0	0.00	21.70	16	7,861	0.20%
2018/08/01	36	22.97	44	23.16	23.30	-8	7,523	-0.11%
2018/07/27	6	22.50	0	0.00	22.60	6	6,766	0.09%
2018/07/26	0	0.00	1	22.70	22.45	-1	6,736	-0.01%
2018/07/25	1	22.65	0	0.00	22.65	1	6,736	0.01%
2018/07/24	14	22.34	8	22.45	22.65	6	6,805	0.09%
2018/07/19	0	0.00	0	22.10	22.15	0	10,034	0.00%
2018/07/16	0	0.00	1	22.15	22.10	-1	10,931	-0.01%
2018/07/13	0	0.00	2	22.05	22.15	-2	11,022	-0.02%
2018/07/12	0	0.00	9	22.15	22.15	-9	11,147	-0.08%
2018/07/10	9	21.61	0	0.00	21.75	9	11,074	0.08%
2018/07/06	0	0.00	14	21.10	21.30	-14	11,030	-0.13%
2018/06/29	2.6	21.40	4	21.48	21.50	-1.4	11,297	-0.01%
2018/06/28	0	0.00	10	21.30	21.20	-10	11,407	-0.09%
2018/06/25	0	0.00	1	21.30	21.05	-1	11,419	-0.01%
2018/06/22	1	21.45	1	21.45	21.40	0	11,490	0.00%
2018/06/15	1	21.30	1	21.35	21.30	0	11,565	0.00%
2018/06/14	0	0.00	10	21.45	21.30	-10	11,523	-0.09%
2018/06/13	0	0.00	2	21.90	21.60	-2	11,557	-0.02%
2018/06/12	10	22.00	0	0.00	21.90	10	11,555	0.09%
2018/06/08	6	22.41	14	22.53	21.95	-8	11,597	-0.07%
2018/06/07	3	22.07	0	0.00	22.15	3	11,345	0.03%
2018/06/06	10	21.40	0	0.00	21.45	10	11,122	0.09%
2018/06/04	10	21.45	0	0.00	21.40	10	11,551	0.09%
2018/05/30	20	20.85	20.6	20.75	20.75	-0.6	11,340	-0.01%
2018/05/24	20	20.95	20	20.90	20.90	0	11,254	0.00%
2018/05/18	20	20.75	20	20.85	20.85	0	11,247	0.00%
2018/05/15	0	0.00	1	20.70	20.70	-1	11,224	-0.01%
2018/05/14	0	0.00	5	20.60	20.55	-5	11,448	-0.04%
2018/05/10	0	0.00	1	20.75	20.65	-1	11,392	-0.01%
2018/05/07	1	20.30	1	20.20	20.20	0	11,311	0.00%
2018/04/27	21	19.74	0	0.00	19.75	21	11,229	0.19%
2018/04/25	10	21.20	0	0.00	21.20	10	8,205	0.12%
2018/04/24	0	0.00	10	21.90	21.45	-10	8,036	-0.12%
2018/04/23	10	22.50	7	22.21	22.25	3	7,778	0.04%
2018/04/19	1	21.55	2	21.70	21.55	-1	7,136	-0.01%
2018/04/18	10	21.70	0	0.00	21.60	10	7,065	0.14%
2018/04/17	2	21.00	5	20.90	21.00	-3	6,875	-0.04%
2018/04/13	0	0.00	5	21.05	21.05	-5	6,886	-0.07%
2018/04/12	0	0.00	1	21.30	21.20	-1	6,899	-0.01%
2018/04/11	21	21.40	0	0.00	21.25	21	6,949	0.30%
2018/04/03	1	21.55	0	0.00	21.55	1	6,787	0.01%
2018/04/02	10	21.90	10	21.80	21.80	0	6,768	0.00%
2018/03/31	12	22.00	22	21.98	22.00	-10	6,726	-0.15%
2018/03/30	0	0.00	1.3	21.74	21.80	-1.3	6,586	-0.02%
2018/03/28	0	0.00	1	21.55	21.55	-1	6,540	-0.02%
2018/03/27	4	21.65	5	21.70	21.80	-1	6,506	-0.02%
2018/03/26	4	20.95	0	0.00	21.25	4	6,364	0.06%
2018/03/23	5	20.75	0	0.00	20.80	5	6,321	0.08%
2018/03/22	0	0.00	2	21.25	21.25	-2	6,322	-0.03%
2018/03/20	2	21.75	0	0.00	21.80	2	6,810	0.03%
2018/03/14	0	0.00	1	22.00	21.90	-1	7,036	-0.01%
2018/03/13	0	0.00	1	21.95	21.95	-1	7,017	-0.01%
2018/03/09	0	0.00	1	21.70	21.60	-1	6,940	-0.01%
2018/03/08	16	21.59	4	21.50	21.65	12	6,837	0.18%
2018/03/05	0	0.00	0.3	20.25	20.30	-0.3	7,171	0.00%
2018/02/09	0	0.00	4.6	19.85	19.85	-4.6	7,846	-0.06%
2018/02/06	0	0.00	2	19.75	19.55	-2	7,895	-0.03%
2018/01/29	10	21.70	0	0.00	21.55	10	8,237	0.12%
2018/01/26	1	21.35	0	0.00	21.35	1	8,231	0.01%
2018/01/25	0	0.00	10	21.60	21.35	-10	8,238	-0.12%
2018/01/24	0	0.00	15	21.43	21.50	-15	8,228	-0.18%
2018/01/23	5	21.85	10	21.58	21.60	-5	8,228	-0.06%
2018/01/22	33	21.50	0	0.00	21.75	33	8,225	0.40%
2018/01/19	0	0.00	6	21.35	21.20	-6	8,068	-0.07%
2018/01/18	1	21.40	10	21.35	21.35	-9	8,111	-0.11%
2018/01/16	0	0.00	5	21.50	21.50	-5	8,600	-0.06%
2018/01/15	0	0.00	0.1	21.10	21.15	-0.1	8,599	0.00%
2018/01/12	2	21.25	6	21.10	21.10	-4	8,659	-0.05%
2018/01/11	0	0.00	0.1	21.00	21.05	-0.1	8,619	0.00%
2018/01/10	1	21.10	6	21.00	20.90	-5	8,682	-0.06%
2018/01/09	5	21.25	0	0.00	21.15	5	8,789	0.06%
2018/01/08	0	0.00	22	21.49	21.30	-22	8,784	-0.25%
2018/01/03	6	21.45	0	0.00	21.40	6	8,781	0.07%
2018/01/02	0	0.00	5	21.45	21.45	-5	8,803	-0.06%