佳世達 (2352)-凱基-鳳山券商分點個股進出

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
40.50
漲跌
▼0.55
漲幅
-1.34%
成交量
16,849張
產業
上市電腦週邊類股▼3.36%
1104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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	12	40.63	40.50	-12	12,394	-0.10%
2024/04/18	4	41.03	0	0.00	41.05	4	12,211	0.03%
2024/04/17	2	41.15	0	0.00	41.20	2	12,172	0.02%
2024/04/16	13.1	41.44	5	41.24	40.70	8.1	12,247	0.07%
2024/04/12	1.1	42.42	9.5	42.54	42.40	-8.4	12,451	-0.07%
2024/04/10	0	0.00	11.1	43.15	43.15	-11.1	13,092	-0.08%
2024/04/09	0.2	43.35	2	43.18	43.05	-1.8	13,384	-0.01%
2024/04/08	10	43.35	0	0.00	43.40	10	13,817	0.07%
2024/04/03	0	0.00	3	42.95	43.25	-3	14,777	-0.02%
2024/04/02	0	0.00	10	43.40	43.10	-10	14,836	-0.07%
2024/04/01	2	43.78	1	43.70	43.55	1	14,853	0.01%
2024/03/29	5	44.55	1	44.35	44.65	4	14,720	0.03%
2024/03/28	6	44.65	0	0.00	44.85	6	14,275	0.04%
2024/03/27	1	44.50	0	0.00	44.75	1	14,148	0.01%
2024/03/26	0	0.00	11	44.80	44.05	-11	14,105	-0.08%
2024/03/25	30	44.87	18	44.15	44.45	12	14,035	0.09%
2024/03/22	9.1	44.33	2	44.33	44.45	7.1	13,992	0.05%
2024/03/21	0	0.00	2	43.55	44.05	-2	13,803	-0.01%
2024/03/20	15.1	43.89	7	44.36	43.25	8.1	13,642	0.06%
2024/03/19	3	43.78	1	43.45	43.70	2	13,258	0.02%
2024/03/18	22	41.90	0	0.00	42.55	22	12,854	0.17%
2024/03/15	1	43.10	0.3	43.70	42.55	0.8	12,639	0.01%
2024/03/13	7	43.92	0	0.00	43.80	7	12,226	0.06%
2024/03/12	3	44.07	10	44.20	44.40	-7	12,024	-0.06%
2024/03/11	3	43.13	0	0.00	43.25	3	11,753	0.03%
2024/03/08	2.1	43.90	7	44.00	43.70	-5	11,681	-0.04%
2024/03/07	13.2	44.35	0	0.00	44.55	13.2	11,620	0.11%
2024/03/06	4	45.09	2	45.45	45.05	2	11,570	0.02%
2024/03/04	1	46.90	0	0.00	46.80	1	11,300	0.01%
2024/03/01	0	0.00	1	46.95	46.95	-1	11,321	-0.01%
2024/02/29	10	46.25	0	0.00	46.15	10	11,530	0.09%
2024/02/27	1	46.35	1	46.05	46.10	0	11,532	0.00%
2024/02/26	1.3	46.60	0	0.00	46.60	1.3	11,548	0.01%
2024/02/22	0	0.00	25	47.39	47.20	-25	11,735	-0.21%
2024/02/21	7	47.10	1.7	47.37	46.90	5.3	11,766	0.05%
2024/02/20	1	48.35	16	47.95	47.80	-15	11,702	-0.13%
2024/02/19	10	48.17	0	0.00	47.95	10	11,813	0.08%
2024/02/16	8	49.21	4	48.43	48.15	4	11,825	0.03%
2024/02/15	6	47.08	2	47.50	47.60	4	11,530	0.03%
2024/02/05	3	47.35	6	47.31	47.50	-3	11,449	-0.03%
2024/02/02	10	47.61	12.3	47.44	47.50	-2.3	11,582	-0.02%
2024/02/01	5	47.05	0	0.00	47.05	5	11,613	0.04%
2024/01/31	8	46.64	0	0.00	46.50	8	11,687	0.07%
2024/01/30	2	46.90	3	47.07	46.80	-1	11,657	-0.01%
2024/01/29	8	47.40	13	47.10	47.00	-5	11,656	-0.04%
2024/01/26	0	0.00	1	46.00	45.60	-1	11,486	-0.01%
2024/01/25	0	46.20	0	0.00	45.90	0	11,523	0.00%
2024/01/24	3	46.32	0	0.00	46.15	3	11,577	0.03%
2024/01/23	2	46.75	0	0.00	46.80	2	11,619	0.02%
2024/01/22	1	46.95	14	46.08	47.05	-13	11,573	-0.11%
2024/01/19	10	44.95	10	45.80	45.45	0	11,377	0.00%
2024/01/18	20	44.18	0	0.00	44.40	20	11,380	0.18%
2024/01/17	2	44.70	13.1	44.81	44.20	-11.1	11,388	-0.10%
2024/01/16	0	0.00	1	45.55	45.25	-1	11,366	-0.01%
2024/01/15	2	46.15	18	46.17	45.90	-16	11,460	-0.14%
2024/01/12	4	45.83	2	46.05	45.50	2	11,785	0.02%
2024/01/11	0	0.00	2	45.80	45.95	-2	11,889	-0.02%
2024/01/10	23	45.47	8	45.39	45.55	15	12,077	0.12%
2024/01/09	10	46.53	15	46.96	46.65	-5	12,025	-0.04%
2024/01/08	7	47.12	28.3	47.26	47.20	-21.3	11,828	-0.18%
2024/01/05	16.3	47.25	11.2	47.47	47.30	5.1	11,647	0.04%
2024/01/04	12	46.91	25	46.49	46.95	-13	11,432	-0.11%
2024/01/03	18	45.49	2	45.33	45.25	16	11,202	0.14%
2024/01/02	23	47.11	47.7	47.21	46.80	-24.6	10,870	-0.23%
2023/12/29	111.7	46.44	90.6	46.84	48.00	21	10,395	0.20%	大買/
2023/12/28	14.1	45.52	18	45.10	44.45	-4	9,444	-0.04%
2023/12/27	13.5	45.61	28	45.70	45.60	-14.5	9,333	-0.16%
2023/12/26	45	44.99	0	0.00	45.10	45	9,236	0.49%
2023/12/25	0	0.00	10.1	44.70	44.85	-10.1	9,206	-0.11%
2023/12/22	4	44.58	1	44.70	44.70	3	9,193	0.03%
2023/12/21	0	44.30	0	0.00	44.30	0	9,129	0.00%
2023/12/20	0.1	43.79	0	0.00	43.95	0.1	9,035	0.00%
2023/12/19	2.3	42.76	1	43.15	42.95	1.3	8,887	0.01%
2023/12/18	9	44.09	7	44.20	43.80	2	8,709	0.02%
2023/12/15	0.3	44.05	3	44.00	44.20	-2.7	8,673	-0.03%
2023/12/14	1	44.25	2	44.60	44.50	-1	8,620	-0.01%
2023/12/13	12.2	44.43	3	44.43	44.15	9.2	8,563	0.11%
2023/12/11	0.2	44.10	0	0.00	44.00	0.2	8,714	0.00%
2023/12/08	1	43.90	0	0.00	43.90	1	8,994	0.01%
2023/12/07	20	44.05	0	0.00	44.00	20	9,137	0.22%
2023/12/05	11	43.90	0	0.00	43.85	11	9,553	0.12%
2023/12/04	0	0.00	12	44.99	44.35	-12	9,565	-0.13%
2023/12/01	7	44.50	20	44.51	44.65	-13	9,562	-0.14%
2023/11/30	20	43.80	3	43.70	43.75	17	9,452	0.18%
2023/11/29	2	43.80	51.3	43.77	43.70	-49.3	9,497	-0.52%
2023/11/28	10	43.50	0	0.00	43.40	10	9,533	0.10%
2023/11/27	10	43.75	41	44.30	43.55	-31	9,531	-0.33%
2023/11/24	1	42.90	0	0.00	42.80	1	9,350	0.01%
2023/11/23	41	43.30	0	0.00	43.05	41	9,372	0.44%
2023/11/22	30.1	42.89	0	0.00	42.70	30.1	9,457	0.32%
2023/11/21	45.1	43.70	0	0.00	43.35	45.1	9,398	0.48%
2023/11/17	1	44.00	1	44.00	43.70	0	9,351	0.00%
2023/11/16	11	44.43	3	44.10	43.90	8	9,369	0.09%
2023/11/13	0	0.00	2	44.53	44.20	-2	9,378	-0.02%
2023/11/10	1	45.75	5	45.37	45.05	-4	9,439	-0.04%
2023/11/09	4.7	46.44	2	46.38	46.55	2.7	9,392	0.03%
2023/11/08	2	45.88	1.6	45.88	45.80	0.4	9,369	0.00%
2023/11/07	0	0.00	3	45.28	45.30	-3	9,362	-0.03%
2023/11/06	0	0.00	10	44.60	44.65	-10	9,541	-0.10%
2023/11/02	2	43.55	0.4	43.70	43.50	1.6	10,171	0.02%
2023/11/01	0	0.00	1	43.25	43.60	-1	10,662	-0.01%
2023/10/31	0.3	42.50	0	0.00	42.35	0.3	11,148	0.00%
2023/10/27	0.1	43.25	0	0.00	43.05	0.1	12,015	0.00%
2023/10/26	0	0.00	1.3	43.55	43.55	-1.3	12,293	-0.01%
2023/10/25	0	0.00	51	43.96	43.85	-51	12,463	-0.41%
2023/10/24	52	43.54	4	43.45	43.55	48	12,541	0.38%
2023/10/23	0	0.00	0.1	44.31	44.25	-0.1	12,740	0.00%
2023/10/20	15.1	44.63	6	44.03	44.95	9.1	12,896	0.07%
2023/10/19	3	43.05	8	42.84	43.40	-5	12,974	-0.04%
2023/10/18	0.1	41.85	16	42.26	41.55	-15.9	13,284	-0.12%
2023/10/17	2	44.20	0	0.00	43.90	2	13,775	0.01%
2023/10/16	9.3	44.77	2.3	45.44	45.25	7	14,401	0.05%
2023/10/13	1	44.60	0	0.00	44.75	1	15,653	0.01%
2023/10/12	10.5	44.46	1	45.75	44.40	9.5	16,153	0.06%
2023/10/11	1	45.55	39	45.65	45.60	-38	16,641	-0.23%
2023/10/06	1	44.50	0	0.00	44.50	1	17,121	0.01%
2023/10/05	0	0.00	4	44.35	44.20	-4	17,372	-0.02%
2023/10/04	6.5	43.82	0	0.00	44.15	6.5	17,417	0.04%
2023/10/03	1	45.30	0	0.00	44.85	1	17,366	0.01%
2023/09/28	6	44.78	1	45.15	44.65	5	17,538	0.03%
2023/09/27	0	0.00	5	44.43	44.85	-5	17,561	-0.03%
2023/09/26	1	44.15	0	0.00	43.85	1	17,618	0.01%
2023/09/22	7	44.35	0	0.00	44.95	7	17,751	0.04%
2023/09/21	1	44.20	5	44.11	44.25	-4	17,808	-0.02%
2023/09/20	5.1	44.63	4	44.63	44.40	1.1	17,856	0.01%
2023/09/19	1	45.50	4	46.20	45.45	-3	18,142	-0.02%
2023/09/18	1	45.75	8.5	45.59	45.30	-7.5	18,189	-0.04%
2023/09/14	5	45.84	4	45.78	45.80	1	18,289	0.01%
2023/09/13	9	45.39	6	45.49	45.75	3	18,316	0.02%
2023/09/12	1	45.20	11	45.20	44.95	-10	18,345	-0.05%
2023/09/11	26	45.20	0	0.00	43.80	26	18,431	0.14%
2023/09/08	0	0.00	3	44.70	44.95	-3	18,292	-0.02%
2023/09/07	2	45.03	0	0.00	44.90	2	18,504	0.01%
2023/09/06	6	45.81	0	0.00	45.35	6	18,694	0.03%
2023/09/05	1.6	45.84	1	45.70	45.90	0.6	18,981	0.00%
2023/09/04	5	45.32	0	0.00	45.40	5	19,220	0.03%
2023/09/01	2	44.93	0	0.00	44.90	2	19,258	0.01%
2023/08/31	2.1	44.47	1.6	44.51	44.85	0.5	19,216	0.00%
2023/08/30	4	44.38	0	0.00	44.60	4	19,340	0.02%
2023/08/29	1	43.95	0	0.00	44.05	1	19,387	0.01%
2023/08/28	1	44.00	0.1	44.40	43.80	0.9	19,534	0.00%
2023/08/25	0	0.00	2.5	45.08	45.10	-2.5	19,731	-0.01%
2023/08/24	0	0.00	2	46.10	45.55	-2	19,742	-0.01%
2023/08/23	0	0.00	0.5	45.45	45.45	-0.5	19,684	0.00%
2023/08/22	1	44.90	0	0.00	44.85	1	19,740	0.01%
2023/08/21	1	45.40	1	45.00	45.15	0	19,751	0.00%
2023/08/18	3	45.38	4	44.83	44.60	-1	19,749	-0.01%
2023/08/17	1	45.35	6	45.01	45.35	-5	19,727	-0.03%
2023/08/16	1.2	44.38	0	0.00	44.65	1.2	19,836	0.01%
2023/08/15	2	45.15	1	44.90	44.75	1	19,913	0.01%
2023/08/14	3	43.73	9	43.14	43.55	-6	19,895	-0.03%
2023/08/11	1	43.95	0	0.00	43.90	1	19,950	0.01%
2023/08/10	5	43.90	4.2	43.81	44.15	0.8	19,992	0.00%
2023/08/09	3	44.87	0.1	45.30	45.15	3	19,771	0.01%
2023/08/08	8.4	46.13	16	46.53	45.85	-7.6	19,621	-0.04%
2023/08/07	31.4	47.90	41	47.22	48.20	-9.7	19,273	-0.05%
2023/08/04	17.7	44.49	6	44.78	45.10	11.7	18,987	0.06%
2023/08/02	23.3	47.78	8.2	46.95	46.80	15.1	18,881	0.08%
2023/08/01	13	48.56	10	47.85	48.50	3	18,467	0.02%
2023/07/31	16.1	50.34	0	0.00	49.75	16.1	18,312	0.09%
2023/07/28	4	50.95	1.3	50.47	51.50	2.7	18,069	0.02%
2023/07/27	3	51.90	6	51.67	51.50	-3	17,921	-0.02%
2023/07/26	2	52.05	5.4	51.80	52.00	-3.4	18,047	-0.02%
2023/07/25	5	53.02	2	53.15	52.70	3	18,018	0.02%
2023/07/24	1.3	52.82	1.1	52.46	52.40	0.2	17,858	0.00%
2023/07/21	4.5	52.69	3	52.83	52.20	1.5	17,547	0.01%
2023/07/20	14.2	56.79	18.1	55.33	54.10	-3.9	17,135	-0.02%
2023/07/19	16.5	58.34	14.7	59.14	59.70	1.8	16,425	0.01%
2023/07/18	70.1	58.59	71.9	59.11	57.20	-1.8	15,737	-0.01%
2023/07/17	11	58.85	9.7	58.12	59.10	1.3	14,368	0.01%
2023/07/14	7.9	52.39	18.1	52.62	53.80	-10.2	13,857	-0.07%
2023/07/13	35	51.62	13	52.04	50.20	22	13,228	0.17%
2023/07/12	0	0.00	15	48.32	48.85	-15	12,542	-0.12%
2023/07/11	2	46.98	1	47.00	47.00	1	12,331	0.01%
2023/07/10	2	45.95	0	0.00	46.15	2	12,319	0.02%
2023/07/07	2	45.73	0	0.00	46.00	2	12,350	0.02%
2023/07/06	5	46.50	1	47.30	46.40	4	12,275	0.03%
2023/07/05	0	47.25	17.1	47.50	47.50	-17.1	12,239	-0.14%
2023/07/04	3.2	47.15	0	0.00	47.60	3.2	12,289	0.03%
2023/07/03	1	46.70	2	47.40	47.40	-1	12,416	-0.01%
2023/06/30	5.3	46.03	4	45.90	45.90	1.3	12,346	0.01%
2023/06/29	0.2	45.80	0	0.00	45.80	0.2	12,342	0.00%
2023/06/28	0	0.00	3	45.60	45.10	-3	12,329	-0.02%
2023/06/27	5	45.20	33.3	45.20	44.80	-28.3	12,316	-0.23%
2023/06/26	1	46.90	6	46.85	46.45	-5	12,032	-0.04%
2023/06/21	40	47.40	1	47.55	47.65	39	11,943	0.33%
2023/06/20	11.8	46.34	3	46.35	46.80	8.8	11,815	0.07%
2023/06/19	4.7	47.26	4	47.56	47.05	0.7	11,601	0.01%
2023/06/16	6	47.54	10	47.47	47.95	-4	11,483	-0.03%
2023/06/15	23.2	48.37	13	48.65	48.40	10.2	11,175	0.09%
2023/06/14	7	48.16	27.3	47.71	48.65	-20.3	10,970	-0.19%
2023/06/13	14	47.18	13	47.18	47.40	1	10,787	0.01%
2023/06/12	13	45.47	2.1	45.24	45.65	10.9	10,575	0.10%
2023/06/09	18.1	44.57	10	45.31	45.40	8.1	10,331	0.08%
2023/06/08	2.2	43.12	22	43.37	43.30	-19.8	9,974	-0.20%
2023/06/07	13	41.84	1	41.95	42.30	12	9,707	0.12%
2023/06/06	1.1	42.16	3	42.27	42.35	-1.9	9,733	-0.02%
2023/06/05	3.1	42.57	2	42.75	42.50	1.1	9,817	0.01%
2023/06/02	12	42.29	0	0.00	42.40	12	9,832	0.12%
2023/06/01	1	42.00	3	42.02	41.95	-2	9,787	-0.02%
2023/05/31	9	41.82	16	41.90	42.15	-7	9,556	-0.07%
2023/05/30	4	40.25	5	40.21	40.35	-1	9,242	-0.01%
2023/05/29	1.1	39.97	0	0.00	40.20	1.1	9,177	0.01%
2023/05/26	0.3	39.45	7	39.41	39.50	-6.7	9,074	-0.07%
2023/05/25	3	38.72	0	0.00	38.95	3	8,991	0.03%
2023/05/24	1	38.30	2	38.13	38.50	-1	8,894	-0.01%
2023/05/23	1.1	37.76	12	38.26	38.05	-10.9	8,852	-0.12%
2023/05/22	4.1	38.74	0	0.00	38.45	4.1	8,791	0.05%
2023/05/19	0	0.00	13	38.10	38.20	-13	8,516	-0.15%
2023/05/17	1	37.15	9	36.92	37.25	-8	8,158	-0.10%
2023/05/16	1	36.30	4	36.36	36.30	-3	7,898	-0.04%
2023/05/15	3	35.82	55	35.47	35.85	-52	7,760	-0.67%
2023/05/11	0	0.00	3	35.60	35.35	-3	7,636	-0.04%
2023/05/10	4	36.06	9	36.22	36.00	-5	7,564	-0.07%
2023/05/09	11	36.10	15	35.74	35.75	-4	7,316	-0.05%
2023/05/08	3	34.07	5	34.10	34.20	-2	6,881	-0.03%
2023/05/05	6	34.78	2	35.30	34.20	4	6,797	0.06%
2023/05/04	0	0.00	2	35.58	35.45	-2	6,575	-0.03%
2023/05/03	1	35.60	1	35.45	35.45	0	6,520	0.00%
2023/05/02	6	35.37	1	35.80	35.55	5	6,494	0.08%
2023/04/28	2	34.58	88	34.49	34.60	-86	6,273	-1.37%
2023/04/27	0	33.50	37	33.73	33.50	-37	5,980	-0.62%
2023/04/26	21	33.04	1	33.20	33.20	20	5,804	0.34%
2023/04/25	2	32.50	13	32.50	32.50	-11	5,637	-0.20%
2023/04/24	2	32.85	0	0.00	32.70	2	5,570	0.04%
2023/04/21	1	32.95	0	0.00	32.50	1	5,520	0.02%
2023/04/20	1	32.70	9	32.76	32.75	-8	5,437	-0.15%
2023/04/19	2	32.78	0	0.00	32.80	2	5,381	0.04%
2023/04/14	2	32.80	0	0.00	32.70	2	5,285	0.04%
2023/04/13	0	0.00	0	33.15	33.10	0	5,239	0.00%
2023/04/12	0	0.00	3	33.20	33.25	-3	5,286	-0.06%
2023/04/11	0	0.00	2	32.68	32.85	-2	5,231	-0.04%
2023/04/06	3	32.40	9	32.33	32.30	-6	5,034	-0.12%
2023/03/31	1	31.60	0	0.00	31.70	1	4,842	0.02%
2023/03/30	0	0.00	1	31.50	31.65	-1	4,921	-0.02%
2023/03/29	3	31.40	0	31.00	31.35	3	4,963	0.06%
2023/03/28	1	30.80	0	0.00	30.80	1	5,002	0.02%
2023/03/27	0	0.00	6	31.17	31.40	-6	5,080	-0.12%
2023/03/24	1	30.90	1	30.90	30.90	0	5,143	0.00%
2023/03/23	4	30.65	1	30.75	30.75	3	5,097	0.06%
2023/03/22	0	0.00	7	30.59	30.60	-7	5,056	-0.14%
2023/03/21	1	30.20	0	0.00	30.20	1	5,018	0.02%
2023/03/20	1	30.35	0	0.00	30.25	1	4,993	0.02%
2023/03/16	2	29.70	1	29.70	29.70	1	4,942	0.02%
2023/03/15	4	30.09	0	0.00	30.05	4	4,923	0.08%
2023/03/14	4	30.40	0	0.00	30.25	4	4,956	0.08%
2023/03/10	3	30.40	0	0.00	30.60	3	5,170	0.06%
2023/03/09	23	31.07	0	0.00	30.70	23	5,145	0.45%
2023/03/08	51	30.60	0	0.00	30.90	51	4,982	1.02%
2023/03/07	4	29.74	3	30.05	30.05	1	4,828	0.02%
2023/03/06	0	0.00	53	30.56	30.55	-53	4,618	-1.15%
2023/03/03	2	30.33	0	0.00	30.40	2	4,559	0.04%
2023/03/02	0	0.00	1	30.30	30.35	-1	4,550	-0.02%
2023/03/01	1	30.25	6	30.27	30.25	-5	4,525	-0.11%
2023/02/24	1	30.00	1	30.00	30.00	0	4,494	0.00%
2023/02/23	3	29.97	7	29.99	29.95	-4	4,513	-0.09%
2023/02/22	2	29.60	18	29.50	29.60	-16	4,484	-0.36%
2023/02/21	10	29.51	0	0.00	29.50	10	4,601	0.22%
2023/02/20	5	29.90	39	29.65	29.90	-34	4,677	-0.73%
2023/02/16	1	28.90	0	0.00	28.85	1	4,677	0.02%
2023/02/15	0	0.00	35	29.03	28.80	-35	4,731	-0.74%
2023/02/13	22	28.72	0	0.00	28.65	22	4,736	0.46%
2023/02/10	0	0.00	2	29.20	29.10	-2	4,771	-0.04%
2023/02/09	1	28.95	3	28.95	29.15	-2	4,847	-0.04%
2023/02/08	0.4	29.00	1	28.95	29.15	-0.6	4,808	-0.01%
2023/02/07	2	28.70	0	0.00	28.70	2	4,727	0.04%
2023/02/06	13	28.68	0	0.00	28.65	13	4,720	0.28%
2023/02/02	1	28.70	5	28.72	28.60	-4	4,654	-0.09%
2023/02/01	5	28.38	0	0.00	28.35	5	4,621	0.11%
2023/01/31	4	28.51	1	28.65	28.30	3	4,605	0.07%
2023/01/30	0	0.00	0.8	28.35	28.40	-0.8	4,538	-0.02%
2023/01/16	1	27.75	0	0.00	27.80	1	4,618	0.02%
2023/01/13	1.3	27.82	0	0.00	27.65	1.3	4,688	0.03%
2023/01/12	1	27.85	0	0.00	27.75	1	4,919	0.02%
2023/01/09	0	0.00	1	27.95	27.90	-1	5,224	-0.02%
2023/01/06	1	27.20	0	0.00	27.70	1	5,240	0.02%
2022/12/30	0	0.00	4	28.28	28.15	-4	5,493	-0.07%
2022/12/29	0	0.00	6	27.90	27.90	-6	5,381	-0.11%
2022/12/28	3	27.75	11	27.80	27.60	-8	5,330	-0.15%
2022/12/26	0	0.00	3	27.75	27.85	-3	5,284	-0.06%
2022/12/23	0	0.00	1	27.50	27.50	-1	5,304	-0.02%
2022/12/22	1	26.95	0	0.00	27.05	1	5,341	0.02%
2022/12/20	13.2	26.43	20	26.65	26.40	-6.9	5,113	-0.13%
2022/12/16	27	27.12	0	0.00	26.85	27	4,843	0.56%
2022/12/13	0.2	27.85	0	0.00	27.75	0.2	4,653	0.00%
2022/12/08	1	27.10	0	0.00	27.20	1	4,701	0.02%
2022/12/06	3	27.55	0	0.00	27.40	3	4,613	0.07%
2022/12/05	29.1	27.89	0	0.00	27.80	29.1	4,534	0.64%
2022/12/02	5	28.70	2	28.88	28.95	3	4,327	0.07%
2022/12/01	0	0.00	5	28.65	28.45	-5	4,304	-0.12%
2022/11/30	1	28.10	0	0.00	28.10	1	4,288	0.02%
2022/11/24	7	28.54	0	0.00	28.50	7	4,270	0.16%
2022/11/22	0	0.00	0	28.80	28.85	0	4,291	0.00%
2022/11/21	0	0.00	5.5	29.00	28.90	-5.5	4,296	-0.13%
2022/11/18	0.2	28.75	1	28.90	28.65	-0.8	4,252	-0.02%
2022/11/17	0.1	28.80	0	0.00	28.95	0.1	4,229	0.00%
2022/11/15	0	0.00	1.7	27.66	27.85	-1.7	4,018	-0.04%
2022/11/09	0.4	26.80	0	0.00	26.70	0.4	3,919	0.01%
2022/11/08	0.2	26.75	0	0.00	26.50	0.2	3,917	0.01%
2022/11/07	0	27.15	10	26.80	27.00	-10	3,873	-0.26%
2022/11/04	0	0.00	0	25.45	25.50	0	3,820	0.00%
2022/11/03	0	25.30	0	0.00	25.25	0	3,892	0.00%
2022/11/02	0	0.00	0	25.25	25.20	0	4,078	0.00%
2022/11/01	1	24.60	0	0.00	24.75	1	4,078	0.02%
2022/10/28	0	0.00	1	24.15	24.20	-1	4,113	-0.02%
2022/10/27	0	0.00	0	24.75	24.65	0	4,108	0.00%
2022/10/25	0.2	24.40	0	0.00	24.45	0.2	4,165	0.00%
2022/10/24	3	25.25	1	25.70	25.00	2	4,164	0.05%
2022/10/21	15.1	25.67	5	25.60	25.65	10.1	4,257	0.24%
2022/10/17	1	27.45	15	26.85	27.40	-14	4,539	-0.31%
2022/10/12	31.2	26.86	0	0.00	26.45	31.2	4,780	0.65%
2022/09/28	0	0.00	1	27.05	27.00	-1	4,958	-0.02%
2022/09/27	0.2	27.55	0	0.00	27.60	0.2	4,949	0.00%
2022/09/22	0.3	28.80	0	0.00	28.90	0.3	4,998	0.01%
2022/09/21	1	28.95	0	28.90	28.85	1	5,006	0.02%
2022/09/20	0	0.00	10	29.20	29.30	-10	5,004	-0.20%
2022/09/19	0	0.00	22	28.90	29.00	-22	5,002	-0.44%
2022/09/16	22	29.50	0	0.00	29.50	22	5,013	0.44%
2022/09/14	0	0.00	3	29.15	29.20	-3	4,964	-0.06%
2022/09/08	0	0.00	4	28.88	29.00	-4	5,158	-0.08%
2022/09/07	0.2	28.30	0	0.00	28.30	0.2	5,120	0.00%
2022/09/06	1	28.60	0	0.00	28.75	1	5,145	0.02%
2022/09/05	2	28.85	0	0.00	28.85	2	5,137	0.04%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	1	29.10	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.40	8	29.35	29.30	-7	5,188	-0.13%
2022/08/30	2	29.40	0	0.00	29.45	2	5,191	0.04%
2022/08/26	0	0.00	13	29.25	29.35	-13	5,200	-0.25%
2022/08/25	7	29.06	2	29.10	29.25	5	5,193	0.10%
2022/08/18	0	0.00	5	28.45	28.70	-5	5,273	-0.09%
2022/08/17	1	28.35	0	0.00	28.60	1	5,295	0.02%
2022/08/16	1	28.15	0	0.00	28.15	1	5,296	0.02%
2022/08/15	1	27.50	0	0.00	27.50	1	5,245	0.02%
2022/08/12	12	27.30	3	27.28	27.30	9	5,239	0.17%
2022/08/11	7	27.10	0	0.00	27.05	7	5,265	0.13%
2022/08/10	3	27.15	0	0.00	27.10	3	5,257	0.06%
2022/08/09	7.2	26.81	7	27.06	27.70	0.2	5,242	0.00%
2022/08/05	0	0.00	25	28.55	28.70	-25	5,203	-0.48%
2022/08/04	0	0.00	10	28.35	28.35	-10	5,368	-0.19%
2022/08/03	2	28.10	0	0.00	28.25	2	5,456	0.04%
2022/08/02	10	28.27	0	0.00	28.50	10	5,622	0.18%
2022/07/29	6	28.43	0	0.00	28.60	6	6,041	0.10%
2022/07/28	3	28.63	12	28.45	28.60	-9	6,005	-0.15%
2022/07/27	12	30.66	0	0.00	30.60	12	5,880	0.20%
2022/07/25	6	31.41	0	0.00	31.40	6	5,664	0.11%
2022/07/22	28	30.26	3	31.00	31.20	25	5,572	0.45%
2022/07/21	1	30.20	1	30.50	30.50	0	5,383	0.00%
2022/07/20	1	31.00	2	30.90	30.85	-1	5,246	-0.02%
2022/07/19	0	0.00	27	31.11	31.25	-27	5,154	-0.52%
2022/07/18	0	0.00	16	30.46	30.85	-16	4,995	-0.32%
2022/07/13	0	0.00	1	29.05	29.00	-1	4,785	-0.02%
2022/07/12	1	28.55	10	28.75	28.60	-9	4,829	-0.19%
2022/07/07	10	29.05	14	28.90	29.00	-4	4,866	-0.08%
2022/07/06	0	0.00	5	28.90	28.50	-5	4,919	-0.10%
2022/06/30	2	28.53	0	0.00	28.65	2	5,440	0.04%
2022/06/28	0	0.00	2	29.40	29.25	-2	5,607	-0.04%
2022/06/27	1	29.30	4	29.35	29.25	-3	5,735	-0.05%
2022/06/24	0	0.00	11	28.91	28.90	-11	5,759	-0.19%
2022/06/23	0	0.00	2	28.50	28.50	-2	5,804	-0.03%
2022/06/21	4	28.50	0.1	28.40	28.80	3.9	5,819	0.07%
2022/06/20	29	28.39	1	28.05	28.05	28	5,806	0.48%
2022/06/17	0	0.00	17	29.04	29.15	-17	5,779	-0.29%
2022/06/16	5	29.83	1	29.90	29.30	4	5,743	0.07%
2022/06/15	0	0.00	11	29.65	29.65	-11	5,814	-0.19%
2022/06/14	0	0.00	2	28.85	29.05	-2	5,835	-0.03%
2022/06/10	1	29.40	2.2	29.58	29.50	-1.2	5,914	-0.02%
2022/06/09	5	29.85	0	29.80	29.70	5	5,967	0.08%
2022/06/08	0	0.00	10	29.55	29.60	-10	6,021	-0.17%
2022/06/06	1	29.50	1	29.20	29.40	0	6,236	0.00%
2022/05/31	1	28.75	0	0.00	29.20	1	6,576	0.02%
2022/05/30	0	0.00	5	28.70	28.70	-5	6,543	-0.08%
2022/05/26	0	0.00	1	28.25	28.20	-1	6,569	-0.02%
2022/05/25	1	28.20	0	0.00	28.15	1	6,603	0.02%
2022/05/24	22	27.88	0	0.00	27.65	22	6,680	0.33%
2022/05/20	2	27.33	0	0.00	27.30	2	6,769	0.03%
2022/05/19	2	27.03	0	0.00	27.15	2	6,944	0.03%
2022/05/18	3	27.35	10	27.50	27.40	-7	7,019	-0.10%
2022/05/16	10	27.15	0	0.00	27.05	10	6,967	0.14%
2022/05/13	2	26.85	0	0.00	27.05	2	6,950	0.03%
2022/05/12	28	27.10	4	27.35	26.75	24	6,896	0.35%
2022/05/11	12.2	27.97	0	0.00	27.85	12.2	6,733	0.18%
2022/05/10	1.1	28.30	0	0.00	28.50	1.1	6,696	0.02%
2022/05/09	32	29.35	0	0.00	28.90	32	6,552	0.49%
2022/05/06	1	32.00	4	32.00	32.00	-3	6,087	-0.05%
2022/05/05	3	32.30	1	32.40	32.15	2	6,081	0.03%
2022/04/29	6	31.71	1	31.90	31.60	5	6,147	0.08%
2022/04/28	0	0.00	3	31.52	31.40	-3	6,178	-0.05%
2022/04/27	8	31.19	2	31.13	31.15	6	6,177	0.10%
2022/04/25	1	31.80	0	0.00	31.80	1	6,167	0.02%
2022/04/22	0	0.00	1	32.65	32.70	-1	6,123	-0.02%
2022/04/20	1	32.70	2	32.85	32.70	-1	6,144	-0.02%
2022/04/19	0	0.00	9.3	32.95	32.90	-9.3	6,113	-0.15%
2022/04/18	11	32.73	0	0.00	32.70	11	6,143	0.18%
2022/04/15	0	0.00	2	33.38	33.50	-2	6,137	-0.03%
2022/04/14	0	0.00	5	33.55	33.50	-5	6,169	-0.08%
2022/04/13	5	33.05	1	33.05	33.05	4	6,263	0.06%
2022/04/12	14	32.84	0	0.00	32.90	14	6,273	0.22%
2022/04/11	1	33.60	2	33.50	33.40	-1	6,235	-0.02%
2022/04/08	3	34.32	14	34.27	34.15	-11	6,231	-0.18%
2022/04/07	6	33.44	2	33.28	33.05	4	6,096	0.07%
2022/04/06	2	34.10	10	34.05	34.20	-8	5,967	-0.13%
2022/04/01	0	0.00	5	33.25	33.25	-5	5,793	-0.09%
2022/03/31	1	33.00	10	33.30	33.25	-9	5,785	-0.16%
2022/03/30	10	32.95	0	0.00	32.85	10	5,616	0.18%
2022/03/29	1	32.45	0	0.00	32.40	1	5,503	0.02%
2022/03/24	1	32.15	0	0.00	32.30	1	5,442	0.02%
2022/03/21	0	0.00	2	32.28	32.30	-2	5,516	-0.04%
2022/03/18	0	0.00	1	32.10	31.95	-1	5,513	-0.02%
2022/03/17	3	31.85	0	0.00	31.90	3	5,493	0.05%
2022/03/16	6	31.58	0	0.00	31.70	6	5,468	0.11%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/11	10	31.88	3	31.88	31.90	7	5,597	0.13%
2022/03/10	1	31.75	6	32.14	31.95	-5	5,648	-0.09%
2022/03/09	0	31.20	1	31.35	31.35	-1	5,530	-0.02%
2022/03/08	18	31.02	3	31.35	30.95	15	5,570	0.27%
2022/03/07	1	31.50	0	0.00	31.50	1	5,408	0.02%
2022/03/04	1	32.05	5	32.10	32.05	-4	5,447	-0.07%
2022/03/03	0	0.00	66	31.60	31.90	-66	5,460	-1.21%
2022/03/02	1	31.30	0	0.00	31.65	1	5,512	0.02%
2022/03/01	50	31.35	0	0.00	31.50	50	5,556	0.90%
2022/02/24	10	30.90	50	31.35	30.90	-40	5,619	-0.71%
2022/02/22	70.1	31.66	8	31.81	31.50	62.1	5,758	1.08%
2022/02/21	3	32.15	90	32.07	32.10	-87	5,946	-1.46%
2022/02/18	60	31.19	33	31.37	31.50	27	5,901	0.46%
2022/02/17	22	30.91	1	31.05	30.90	21	5,946	0.35%
2022/02/16	110	30.86	1	30.85	30.95	109	6,506	1.68%	大買/鉅額交易
2022/02/15	1.5	30.75	2	30.90	30.60	-0.5	6,581	-0.01%
2022/02/14	1	30.40	7	30.35	30.45	-6	6,652	-0.09%
2022/02/10	1	30.75	0	0.00	30.90	1	6,851	0.01%
2022/02/09	0	0.00	5	30.35	30.50	-5	6,831	-0.07%
2022/01/25	1	29.90	0	0.00	29.90	1	6,995	0.01%
2022/01/24	2	30.10	0	0.00	30.15	2	7,134	0.03%
2022/01/20	1	31.10	1	31.15	31.10	0	7,112	0.00%
2022/01/19	10	30.90	0	31.00	30.95	10	7,096	0.14%
2022/01/18	2	31.25	1	31.20	31.00	1	7,135	0.01%
2022/01/14	0	0.00	2	30.55	30.50	-2	7,055	-0.03%
2022/01/13	1	30.75	0	0.00	30.65	1	7,178	0.01%
2022/01/12	20	30.90	0	0.00	30.75	20	7,258	0.28%
2022/01/11	0	0.00	2	30.90	30.95	-2	7,381	-0.03%
2022/01/07	3	30.58	0	0.00	30.50	3	7,483	0.04%
2022/01/06	3	31.00	0.1	30.95	30.85	2.9	7,539	0.04%
2022/01/05	1	30.65	1	30.65	30.70	0	7,486	0.00%
2022/01/04	0	0.00	4	30.50	30.55	-4	7,673	-0.05%
2022/01/03	0	0.00	11	30.81	30.75	-11	7,732	-0.14%
2021/12/30	0.1	30.40	6	30.46	30.45	-5.9	7,654	-0.08%
2021/12/27	0.1	30.30	10	30.25	30.25	-9.9	7,666	-0.13%
2021/12/22	10	29.95	1	30.00	29.95	9	7,769	0.12%
2021/12/21	0	0.00	1	30.00	29.95	-1	7,787	-0.01%
2021/12/20	0	0.00	1	29.85	29.60	-1	7,821	-0.01%
2021/12/17	2.5	29.86	0	0.00	29.60	2.5	7,787	0.03%
2021/12/16	5	30.00	0	0.00	29.90	5	7,720	0.06%
2021/12/15	1	29.75	0	0.00	29.75	1	7,809	0.01%
2021/12/10	0	0.00	8	30.36	30.25	-8	7,868	-0.10%
2021/12/09	14	30.39	30	30.45	30.35	-16	7,853	-0.20%
2021/12/08	36	30.26	2	30.10	30.20	34	7,818	0.43%
2021/12/06	3	30.33	0	0.00	30.25	3	7,739	0.04%
2021/12/03	3	29.85	10	30.00	29.95	-7	7,715	-0.09%
2021/12/02	22	29.33	0	0.00	29.25	22	7,714	0.29%
2021/12/01	1	29.55	0	0.00	29.60	1	7,710	0.01%
2021/11/30	6	29.70	0	0.00	29.50	6	7,696	0.08%
2021/11/29	0.1	29.35	1	29.35	29.65	-0.9	7,594	-0.01%
2021/11/26	0	0.00	1	29.70	29.65	-1	7,539	-0.01%
2021/11/25	2	30.00	0	0.00	30.00	2	7,504	0.03%
2021/11/24	1	30.15	0	0.00	30.10	1	7,514	0.01%
2021/11/23	10	30.20	0	0.00	29.90	10	7,562	0.13%
2021/11/22	1	30.25	0	0.00	30.15	1	7,486	0.01%
2021/11/19	0	0.00	2	30.25	30.10	-2	7,413	-0.03%
2021/11/18	3	30.83	5	31.05	30.50	-2	7,288	-0.03%
2021/11/17	5.1	31.88	1	31.90	31.70	4.1	7,033	0.06%
2021/11/16	5	31.23	1	31.15	31.15	4	6,964	0.06%
2021/11/15	10	31.76	3	31.55	31.20	7	6,874	0.10%
2021/11/12	2	33.53	0	0.00	33.55	2	6,410	0.03%
2021/11/11	5	33.45	0.1	33.45	33.25	4.9	6,493	0.08%
2021/11/10	3	32.83	0	0.00	33.05	3	6,621	0.05%
2021/11/09	0	0.00	2	32.25	32.25	-2	6,867	-0.03%
2021/11/08	0.1	32.40	1	32.30	32.25	-0.9	7,240	-0.01%
2021/11/05	2	31.98	10	31.90	32.10	-8	7,237	-0.11%
2021/11/04	2	32.10	6	32.10	32.10	-4	7,218	-0.06%
2021/11/03	0	0.00	1.1	31.80	32.00	-1.1	7,202	-0.01%
2021/11/02	53	31.85	1	31.65	31.60	52	7,169	0.73%
2021/11/01	2	31.40	0	31.10	31.60	2	7,064	0.03%
2021/10/29	0	0.00	33	31.00	31.00	-33	6,989	-0.47%
2021/10/28	1	31.20	0	0.00	31.00	1	6,978	0.01%
2021/10/27	40	30.95	1	30.90	30.90	39	6,956	0.56%
2021/10/26	0	0.00	2.3	30.94	30.85	-2.3	6,981	-0.03%
2021/10/22	2	30.40	2	30.35	30.40	0	7,048	0.00%
2021/10/21	1	30.45	7	30.67	30.45	-6	7,083	-0.08%
2021/10/20	1	30.90	2	30.73	30.85	-1	6,955	-0.01%
2021/10/18	9	30.77	0	0.00	30.00	9	6,848	0.13%
2021/10/15	10	30.45	0	0.00	30.30	10	6,962	0.14%
2021/10/14	1.1	30.88	3	30.70	29.90	-1.9	7,036	-0.03%
2021/10/13	0	0.00	1	30.35	30.40	-1	7,032	-0.01%
2021/10/12	2	30.33	6	30.18	29.90	-4	7,006	-0.06%
2021/10/08	1	29.65	0	0.00	29.65	1	6,844	0.01%
2021/10/06	1.3	28.87	3	28.80	28.75	-1.7	6,902	-0.02%
2021/10/05	0	0.00	1	28.00	28.20	-1	7,103	-0.01%
2021/10/01	0	0.00	3	28.20	28.35	-3	7,387	-0.04%
2021/09/27	3	29.18	0	0.00	29.05	3	7,826	0.04%
2021/09/24	10	28.75	0	0.00	28.70	10	7,923	0.13%
2021/09/22	1	28.45	0	0.00	28.70	1	8,067	0.01%
2021/09/17	0	0.00	8	28.55	28.75	-8	7,988	-0.10%
2021/09/16	0	0.00	7	28.71	28.75	-7	8,021	-0.09%
2021/09/14	0	0.00	13	28.44	28.40	-13	7,913	-0.16%
2021/09/10	7	28.56	9	28.80	28.80	-2	7,954	-0.03%
2021/09/09	9	27.60	0	0.00	27.80	9	7,923	0.11%
2021/09/08	13	28.05	30	28.02	27.80	-17	7,947	-0.21%
2021/09/07	2	28.45	80	28.30	28.40	-78	7,956	-0.98%
2021/09/06	4	28.83	16	28.76	28.70	-12	7,949	-0.15%
2021/09/03	1	29.50	3	29.38	29.35	-2	7,868	-0.03%
2021/08/30	1	29.75	0	0.00	29.80	1	8,070	0.01%
2021/08/27	1	30.00	0	0.00	29.85	1	8,065	0.01%
2021/08/26	12	29.35	0	0.00	29.35	12	8,071	0.15%
2021/08/25	0	0.00	0	29.20	29.20	0	8,142	0.00%
2021/08/23	10	29.23	0	0.00	29.30	10	8,299	0.12%
2021/08/20	1	28.30	2	28.60	28.80	-1	8,314	-0.01%
2021/08/19	10	28.60	12	28.84	28.60	-2	8,321	-0.02%
2021/08/18	2	28.35	12	28.93	29.25	-10	8,350	-0.12%
2021/08/17	8	29.12	0	0.00	28.85	8	8,385	0.10%
2021/08/16	11	30.02	0	0.00	29.60	11	8,321	0.13%
2021/08/13	35	31.00	2	31.18	30.75	33	8,186	0.40%
2021/08/12	2	31.15	1	31.20	31.15	1	7,875	0.01%
2021/08/10	0	0.00	30	29.85	29.80	-30	7,798	-0.38%
2021/08/09	0	0.00	1	30.10	29.95	-1	8,100	-0.01%
2021/08/05	0	0.00	1	30.15	30.15	-1	8,602	-0.01%
2021/08/04	31	30.14	0	0.00	30.30	31	9,085	0.34%
2021/07/29	0	0.00	3	29.68	29.75	-3	9,713	-0.03%
2021/07/28	0.1	29.35	0	0.00	29.30	0.1	9,813	0.00%
2021/07/27	0	0.00	1	29.65	29.75	-1	10,083	-0.01%
2021/07/23	2	29.28	5	29.30	29.30	-3	10,519	-0.03%
2021/07/22	12	29.36	4	29.19	29.25	8	10,649	0.08%
2021/07/21	9	30.38	0	0.00	30.35	9	10,715	0.08%
2021/07/19	0	0.00	1	31.60	31.50	-1	10,664	-0.01%
2021/07/15	0	0.00	1	31.95	32.10	-1	11,510	-0.01%
2021/07/14	1	32.15	4	32.18	31.90	-3	11,850	-0.03%
2021/07/13	7	32.17	6	32.15	32.15	1	12,121	0.01%
2021/07/12	4	32.14	1.1	32.38	32.05	2.9	12,257	0.02%
2021/07/09	3.1	32.50	8	32.41	32.45	-4.9	12,282	-0.04%
2021/07/08	4	31.78	0	0.00	31.65	4	12,636	0.03%
2021/07/07	32	31.49	8	31.47	31.30	24	12,999	0.18%
2021/07/06	7	31.96	2.3	32.04	31.95	4.7	13,254	0.04%
2021/07/05	3	31.08	4	31.18	31.15	-1	13,198	-0.01%
2021/07/02	4	30.65	0	0.00	30.60	4	13,335	0.03%
2021/07/01	2	31.00	0	0.00	30.55	2	13,533	0.01%
2021/06/29	1	30.65	4	30.68	30.60	-3	13,985	-0.02%
2021/06/25	2	30.88	1	31.00	30.50	1	14,954	0.01%
2021/06/24	0	0.00	3	30.57	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	1	30.20	30.25	-1	16,208	-0.01%
2021/06/22	1	30.00	0	0.00	29.90	1	16,617	0.01%
2021/06/18	12.1	30.17	0	0.00	30.10	12.1	17,023	0.07%
2021/06/17	1	29.95	0	0.00	30.10	1	17,183	0.01%
2021/06/16	3.1	29.90	0	0.00	29.55	3.1	17,257	0.02%
2021/06/11	9	30.05	0.5	30.00	30.05	8.5	17,378	0.05%
2021/06/09	1	29.85	0	0.00	29.90	1	17,581	0.01%
2021/06/08	0.1	30.00	0.1	30.15	30.20	-0.1	17,668	0.00%
2021/06/07	0	0.00	51	29.56	29.95	-51	17,826	-0.29%
2021/06/03	2.1	30.95	0	0.00	31.00	2.1	17,894	0.01%
2021/06/02	1.8	30.71	4	30.51	30.50	-2.2	18,106	-0.01%
2021/06/01	50	31.00	2	30.95	31.05	48	18,227	0.26%
2021/05/31	2	30.65	0	0.00	30.70	2	18,334	0.01%
2021/05/27	0.1	29.90	0	0.00	29.75	0.1	19,507	0.00%
2021/05/26	4	30.23	0	0.00	30.15	4	19,901	0.02%
2021/05/25	3	29.98	3.2	29.55	30.00	-0.2	20,179	0.00%
2021/05/24	1	29.25	0	0.00	29.25	1	20,225	0.00%
2021/05/21	0	0.00	73	28.70	28.90	-73	20,231	-0.36%
2021/05/20	73.1	28.40	63	28.63	28.55	10.1	20,304	0.05%
2021/05/19	31	29.00	3	28.85	29.10	28	20,264	0.14%
2021/05/18	42	27.32	46	28.58	29.00	-4	20,194	-0.02%
2021/05/17	3	27.20	1	26.80	26.40	2	20,191	0.01%
2021/05/14	34	29.66	3	28.75	29.00	31	20,192	0.15%
2021/05/13	4.1	29.59	0	0.00	29.45	4.1	20,296	0.02%
2021/05/12	7	31.04	13	30.48	29.75	-6	20,617	-0.03%
2021/05/11	0.1	32.08	2	32.88	31.60	-1.9	20,316	-0.01%
2021/05/10	1	34.35	2	34.30	34.25	-1	20,280	0.00%
2021/05/07	3	34.03	2	34.10	34.65	1	20,649	0.00%
2021/05/06	5	32.77	20	32.65	32.95	-15	20,804	-0.07%
2021/05/05	0.3	33.10	2	33.20	32.80	-1.7	21,078	-0.01%
2021/05/04	6	33.80	4.1	33.85	32.95	1.9	21,597	0.01%
2021/05/03	8.1	35.16	2.2	35.09	34.45	5.9	21,508	0.03%
2021/04/29	2.2	36.34	6	36.53	36.40	-3.8	21,402	-0.02%
2021/04/27	4	35.89	4.1	35.89	35.85	-0.1	21,562	0.00%
2021/04/26	7	36.02	3	36.30	36.20	4	21,556	0.02%
2021/04/23	6	35.96	7	35.99	35.95	-1	21,587	0.00%
2021/04/22	7	37.17	26	37.30	35.95	-19	21,581	-0.09%
2021/04/21	8	37.09	27	38.06	38.05	-19	21,139	-0.09%
2021/04/20	26	36.25	18.1	36.62	36.85	7.9	20,848	0.04%
2021/04/19	3	35.25	91	35.13	35.55	-88	20,669	-0.43%
2021/04/16	80.2	33.61	1	34.30	34.40	79.2	20,450	0.39%
2021/04/15	14	33.42	51	33.59	33.55	-37	20,507	-0.18%
2021/04/14	69.1	33.09	9	33.05	33.25	60.1	20,490	0.29%
2021/04/13	0.1	34.85	7	35.41	34.85	-6.9	20,289	-0.03%
2021/04/12	6	35.15	37.1	34.93	35.55	-31.1	20,074	-0.15%
2021/04/09	8	34.84	11	34.62	34.20	-3	20,143	-0.01%
2021/04/08	5	34.42	4.6	34.40	34.40	0.4	20,148	0.00%
2021/04/07	0	0.00	17	34.33	34.40	-17	20,061	-0.08%
2021/04/06	24.1	33.16	25	33.52	33.50	-0.9	20,166	0.00%
2021/04/01	41	33.73	18	34.21	33.45	23	20,616	0.11%
2021/03/31	46	33.93	55.6	34.18	34.25	-9.6	20,691	-0.05%
2021/03/30	9	33.27	36	33.42	33.70	-27	20,291	-0.13%
2021/03/29	30	32.76	281	32.13	32.85	-251	19,854	-1.26%	大賣/鉅額交易
2021/03/26	43	30.74	30	31.52	30.75	13	19,058	0.07%
2021/03/25	13	30.50	125	30.84	31.10	-112	19,119	-0.59%	大賣/鉅額交易
2021/03/24	79	30.03	15	30.42	30.25	64	20,082	0.32%
2021/03/23	62	30.68	63	31.02	30.80	-1	20,283	0.00%
2021/03/22	3	30.47	108	30.24	30.60	-105	20,104	-0.52%	大賣/鉅額交易
2021/03/19	1	29.70	32	29.49	29.65	-31	20,035	-0.15%
2021/03/18	31	29.62	45	29.56	29.70	-14	20,072	-0.07%
2021/03/17	11	29.05	0	0.00	29.15	11	20,141	0.05%
2021/03/16	121	29.12	0	0.00	29.25	121	20,266	0.60%	大買/鉅額交易
2021/03/15	30.4	29.27	0	0.00	29.30	30.4	20,348	0.15%
2021/03/12	2	29.55	1	29.55	29.60	1	20,569	0.00%
2021/03/11	25	29.64	31	29.94	29.70	-6	21,248	-0.03%
2021/03/10	0	0.00	14	29.53	29.65	-14	22,156	-0.06%
2021/03/09	0	0.00	39	29.02	29.10	-39	22,273	-0.18%
2021/03/08	48	29.03	14.8	29.59	28.70	33.2	22,364	0.15%
2021/03/05	79	29.48	9	29.57	29.45	70	22,239	0.31%
2021/03/04	21	30.05	14	30.22	29.85	7	22,448	0.03%
2021/03/03	24	29.20	10	29.88	30.20	14	22,374	0.06%
2021/03/02	114.1	30.79	217.1	31.79	29.60	-103	22,208	-0.46%	大買/大賣/鉅額交易
2021/02/26	71	30.11	98	30.47	30.55	-27	21,313	-0.13%
2021/02/25	18	29.83	69	30.04	30.20	-51	21,061	-0.24%
2021/02/24	4	29.26	41	29.45	29.25	-37	20,892	-0.18%
2021/02/23	0	0.00	1	29.20	29.25	-1	20,855	0.00%
2021/02/22	0	0.00	143	29.13	29.30	-143	21,031	-0.68%	大賣/鉅額交易
2021/02/19	119	28.31	2	28.35	28.45	117	21,000	0.56%	大買/鉅額交易
2021/02/18	78	28.32	0	0.00	28.35	78	21,202	0.37%
2021/02/17	11	28.18	5	28.35	28.20	6	21,471	0.03%
2021/02/05	135	28.73	0	0.00	28.35	135	21,551	0.63%	大買/鉅額交易
2021/02/04	54	29.25	14	29.68	29.35	40	21,889	0.18%
2021/02/03	15	29.43	162.2	29.45	29.70	-147.2	21,666	-0.68%	大賣/鉅額交易
2021/02/02	49	28.42	40	28.74	28.45	9	21,157	0.04%
2021/02/01	71	28.00	102	28.26	28.25	-31	20,955	-0.15%	大賣/
2021/01/29	104.2	28.94	47	29.74	28.65	57.2	20,698	0.28%	大買/
2021/01/28	39	29.03	10	29.46	29.20	29	20,230	0.14%
2021/01/27	24	29.37	74	29.46	29.30	-50	19,928	-0.25%
2021/01/26	11	28.88	214.1	28.81	29.00	-203.1	19,458	-1.04%	大賣/鉅額交易
2021/01/25	46.1	26.86	108	27.66	27.95	-61.9	18,812	-0.33%	大賣/
2021/01/22	5	26.75	55	27.23	27.30	-50	18,572	-0.27%
2021/01/21	11	26.50	2	26.25	26.55	9	18,374	0.05%
2021/01/20	23	26.54	4	26.21	26.05	19	18,264	0.10%
2021/01/19	72	27.48	53	27.97	27.25	19	17,872	0.11%
2021/01/18	32	27.20	0	0.00	27.65	32	17,741	0.18%
2021/01/15	4	27.88	0	0.00	27.70	4	17,549	0.02%
2021/01/14	8	28.18	4	28.18	28.25	4	17,397	0.02%
2021/01/13	34	27.90	20	28.19	27.95	14	17,307	0.08%
2021/01/12	17	28.05	15	28.32	27.70	2	17,157	0.01%
2021/01/11	20	28.21	39	28.44	28.60	-19	16,925	-0.11%
2021/01/08	106	28.14	3	28.27	28.00	103	16,791	0.61%	大買/鉅額交易
2021/01/07	146.1	28.84	3	29.23	28.75	143.1	16,496	0.87%	大買/鉅額交易
2021/01/06	28	28.65	53	29.55	28.85	-25	16,243	-0.15%
2021/01/05	59	28.99	42	29.36	29.20	17	15,862	0.11%
2021/01/04	12	29.59	104	29.83	29.30	-92	15,667	-0.59%	大賣/
2020/12/31	0	0.00	64	29.01	28.95	-64	15,254	-0.42%
2020/12/30	9	28.52	25	28.41	28.50	-16	14,998	-0.11%
2020/12/29	66	28.48	21	28.61	28.50	45	14,895	0.30%
2020/12/28	61	28.80	152	28.84	29.05	-91	14,549	-0.63%	大賣/
2020/12/25	25	27.74	91	27.58	27.85	-66	13,866	-0.48%
2020/12/24	0	0.00	5	26.55	26.55	-5	13,378	-0.04%
2020/12/23	6	26.52	1	26.70	26.50	5	13,382	0.04%
2020/12/22	32	26.73	100.1	26.55	26.35	-68.1	13,307	-0.51%
2020/12/21	97	26.82	39	27.12	26.90	58	13,149	0.44%
2020/12/18	35	28.04	238	28.68	27.25	-203	12,771	-1.59%	大賣/鉅額交易
2020/12/17	79	26.92	118	27.06	27.45	-39	11,400	-0.34%	大賣/
2020/12/16	3	26.70	17	26.76	26.60	-14	11,046	-0.13%
2020/12/15	4	26.45	22	26.78	26.35	-18	10,945	-0.16%
2020/12/14	6	26.48	86.7	26.48	26.45	-80.7	10,820	-0.75%
2020/12/11	1	25.85	15.3	25.99	26.00	-14.3	10,828	-0.13%
2020/12/10	81	26.26	10	26.18	26.05	71	10,675	0.66%
2020/12/09	243	26.42	55	26.44	26.65	188	10,476	1.79%	大買/鉅額交易
2020/12/08	56	25.64	6.9	25.83	26.05	49.1	10,338	0.47%
2020/12/07	122	26.15	11	26.81	25.95	111	10,089	1.10%	大買/鉅額交易
2020/12/04	13	26.10	244.1	26.15	26.75	-231.1	9,398	-2.46%	大賣/鉅額交易
2020/12/03	2	24.30	9.1	24.59	24.85	-7.1	8,515	-0.08%
2020/12/02	36	24.06	60	24.31	24.30	-24	8,753	-0.27%
2020/12/01	2	23.35	3	23.62	23.85	-1	9,240	-0.01%
2020/11/30	117.1	23.41	30	23.62	23.50	87.1	9,303	0.94%	大買/
2020/11/27	2.1	22.90	2	22.95	22.95	0.1	8,903	0.00%
2020/11/26	38	22.62	2	22.65	22.80	36	8,808	0.41%
2020/11/25	15	22.78	70	23.02	22.75	-55	8,779	-0.63%
2020/11/24	38	22.46	39	22.73	22.65	-1	8,602	-0.01%
2020/11/23	4	22.60	114	22.31	22.60	-110	8,485	-1.30%	大賣/鉅額交易
2020/11/20	2	21.95	1	21.95	21.90	1	8,305	0.01%
2020/11/19	340.5	21.55	4.6	21.83	21.50	335.9	8,265	4.06%	大買/鉅額交易
2020/11/18	47	21.71	43.8	21.61	21.70	3.2	8,107	0.04%
2020/11/17	22	21.25	8	21.47	21.50	14	8,033	0.17%
2020/11/16	147.3	21.24	55	21.32	21.35	92.3	7,940	1.16%	大買/
2020/11/13	70	20.26	2.8	20.51	20.70	67.2	7,761	0.87%
2020/11/12	50.5	20.47	154	20.62	20.50	-103.5	7,722	-1.34%	大賣/鉅額交易
2020/11/11	0	0.00	55	19.65	19.80	-55	7,174	-0.77%
2020/11/10	27	19.41	53	19.58	19.35	-26	7,118	-0.37%
2020/11/09	0	0.00	5	19.20	19.25	-5	7,011	-0.07%
2020/11/06	29	19.09	0	0.00	19.05	29	6,996	0.41%
2020/11/05	0	0.00	33	19.30	19.15	-33	7,029	-0.47%
2020/11/03	0	0.00	27	19.18	19.05	-27	7,165	-0.38%
2020/11/02	1	18.85	0	0.00	18.90	1	7,190	0.01%
2020/10/30	23	18.89	10	18.70	18.70	13	7,252	0.18%
2020/10/28	1	19.20	10	19.20	19.20	-9	7,306	-0.12%
2020/10/27	22	19.25	0	0.00	19.40	22	7,327	0.30%
2020/10/26	6	19.30	15.3	19.45	19.40	-9.3	7,310	-0.13%
2020/10/23	0	0.00	5	19.30	19.30	-5	7,301	-0.07%
2020/10/22	0	0.00	22	19.25	19.25	-22	7,311	-0.30%
2020/10/21	356	19.09	0	0.00	19.10	356	7,377	4.83%	大買/鉅額交易
2020/10/19	0	0.00	2	18.98	19.00	-2	7,483	-0.03%
2020/10/16	0	0.00	1	18.85	18.85	-1	7,583	-0.01%
2020/10/15	1	18.95	49	18.99	19.00	-48	7,653	-0.63%
2020/10/14	5	18.80	0	0.00	18.80	5	7,667	0.07%
2020/10/12	0	0.00	5	19.00	19.00	-5	7,639	-0.07%
2020/10/08	12	19.17	1	19.15	19.20	11	7,606	0.14%
2020/10/07	5	18.80	0	0.00	18.95	5	7,539	0.07%
2020/10/06	10	18.80	0	0.00	18.75	10	7,555	0.13%
2020/10/05	0	0.00	1	18.40	18.50	-1	7,579	-0.01%
2020/09/30	44	18.38	0	0.00	18.50	44	7,606	0.58%
2020/09/29	0	0.00	1	18.40	18.30	-1	7,637	-0.01%
2020/09/28	2	18.65	2	18.43	18.45	0	7,706	0.00%
2020/09/25	1	17.85	1	18.10	18.10	0	7,742	0.00%
2020/09/24	0	0.00	7	18.47	18.35	-7	7,678	-0.09%
2020/09/23	10	18.95	0	0.00	18.90	10	7,626	0.13%
2020/09/18	5	19.60	0	0.00	19.60	5	7,548	0.07%
2020/09/17	18	19.76	10	19.65	19.75	8	7,595	0.11%
2020/09/16	7	19.84	2	19.45	20.00	5	7,555	0.07%
2020/09/15	0	0.00	20	19.40	19.40	-20	7,400	-0.27%
2020/09/11	0	0.00	29	19.50	19.30	-29	7,345	-0.39%
2020/09/10	0	0.00	76	19.51	19.50	-76	7,280	-1.04%
2020/09/09	11	19.89	0	0.00	19.80	11	7,207	0.15%
2020/09/08	2	20.40	13	19.88	19.90	-11	7,137	-0.15%
2020/09/07	14	20.57	40	20.65	20.20	-26	6,994	-0.37%
2020/09/04	151	19.90	40.2	19.89	20.00	110.8	6,565	1.69%	大買/鉅額交易
2020/09/02	2	18.65	3	18.60	18.60	-1	5,798	-0.02%
2020/08/31	0	0.00	5	18.80	18.60	-5	5,893	-0.08%
2020/08/28	11	18.74	10	18.70	18.70	1	5,904	0.02%
2020/08/27	7	18.82	0	0.00	18.70	7	6,005	0.12%
2020/08/26	1	19.00	1	19.00	19.10	0	5,930	0.00%
2020/08/25	2	19.08	4	19.20	18.95	-2	5,909	-0.03%
2020/08/24	24	19.09	6	19.17	19.15	18	5,801	0.31%
2020/08/20	1	18.20	5	19.20	18.20	-4	5,652	-0.07%
2020/08/19	3	19.30	50	18.80	19.30	-47	5,462	-0.86%
2020/08/18	60	18.75	14	19.15	18.75	46	5,268	0.87%
2020/08/17	0	0.00	94	18.61	18.70	-94	5,065	-1.86%
2020/08/14	0	0.00	54	18.28	18.15	-54	4,977	-1.08%
2020/08/13	8	17.90	0	0.00	18.00	8	5,006	0.16%
2020/08/12	89	17.82	0	0.00	18.00	89	5,027	1.77%
2020/08/10	0	0.00	12	18.26	18.25	-12	5,027	-0.24%
2020/08/07	50	17.85	0	0.00	17.60	50	4,942	1.01%
2020/08/06	2	17.83	57.2	17.90	17.80	-55.2	4,965	-1.11%
2020/08/05	21	17.60	33	17.47	17.65	-12	4,973	-0.24%
2020/08/04	72	17.23	25	17.36	17.40	47	4,988	0.94%
2020/08/03	24	16.77	2	16.80	16.95	22	5,173	0.43%
2020/07/28	4	16.69	0	0.00	16.50	4	5,586	0.07%
2020/07/27	5	16.76	2	16.90	16.75	3	5,688	0.05%
2020/07/24	33	17.40	4	17.20	17.25	29	5,665	0.51%
2020/07/23	11	17.85	0	0.00	17.75	11	5,690	0.19%
2020/07/22	3	18.55	61	18.40	18.55	-58	5,680	-1.02%
2020/07/21	0	0.00	0.1	18.35	18.35	-0.1	5,608	0.00%
2020/07/20	0	0.00	3	18.38	18.45	-3	5,598	-0.05%
2020/07/17	1	18.40	0	0.00	18.30	1	5,601	0.02%
2020/07/14	0	0.00	3	18.40	18.30	-3	5,791	-0.05%
2020/07/13	1	18.55	0	0.00	18.50	1	5,858	0.02%
2020/07/10	2	18.25	0	0.00	18.25	2	5,942	0.03%
2020/07/07	0	0.00	137	18.72	18.60	-137	5,920	-2.31%	大賣/鉅額交易
2020/07/06	1	18.55	114	18.50	18.55	-113	5,935	-1.90%	大賣/鉅額交易
2020/07/03	6	18.00	0	0.00	18.00	6	5,996	0.10%
2020/07/02	0	0.00	5	17.99	17.95	-5	6,069	-0.08%
2020/07/01	102	17.78	0	0.00	17.80	102	6,100	1.67%	大買/鉅額交易
2020/06/30	63	17.72	0	0.00	17.65	63	6,247	1.01%
2020/06/29	44	17.60	0	0.00	17.65	44	6,280	0.70%
2020/06/24	0	0.00	66	17.96	17.90	-66	6,292	-1.05%
2020/06/23	0	0.00	22	17.75	17.65	-22	6,292	-0.35%
2020/06/22	1	17.65	0	0.00	17.60	1	6,337	0.02%
2020/06/19	98	17.42	0	0.00	17.40	98	6,371	1.54%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/16	0	0.00	5	17.44	17.50	-5	6,477	-0.08%
2020/06/12	15	17.12	14	16.89	17.35	1	6,710	0.01%
2020/06/11	1	17.90	2	17.75	17.40	-1	6,715	-0.01%
2020/06/10	2	18.28	45	18.18	18.05	-43	6,679	-0.64%
2020/06/09	0	0.00	75	17.74	17.70	-75	6,669	-1.12%
2020/06/08	2	17.48	4	17.45	17.75	-2	6,723	-0.03%
2020/06/05	0	0.00	16	17.37	17.35	-16	6,654	-0.24%
2020/06/04	1	17.30	28	17.28	17.30	-27	6,701	-0.40%
2020/06/03	23	17.10	30	17.11	17.20	-7	6,726	-0.10%
2020/06/02	0	0.00	8	16.79	16.85	-8	6,604	-0.12%
2020/05/29	4	16.63	0	0.00	16.60	4	6,587	0.06%
2020/05/28	0	0.00	44.7	16.80	16.65	-44.7	6,605	-0.68%
2020/05/27	20	16.60	2	16.65	16.55	18	6,642	0.27%
2020/05/25	0	0.00	111	16.56	16.65	-111	6,765	-1.64%	大賣/鉅額交易
2020/05/22	23	16.65	0	0.00	16.50	23	6,793	0.34%
2020/05/21	2.1	16.87	2	16.90	16.85	0.1	6,809	0.00%
2020/05/20	0	0.00	67	16.75	16.80	-67	6,766	-0.99%
2020/05/19	0	0.00	70	16.40	16.45	-70	6,704	-1.04%
2020/05/18	54	16.06	0	0.00	16.10	54	6,684	0.81%
2020/05/15	26	16.29	0	0.00	16.25	26	6,657	0.39%
2020/05/14	8	16.33	0	0.00	16.20	8	6,621	0.12%
2020/05/13	2	16.45	176	16.59	16.70	-174	6,553	-2.66%	大賣/鉅額交易
2020/05/12	11	16.61	0	0.00	16.70	11	6,518	0.17%
2020/05/11	30	16.73	72	16.82	16.65	-42	6,488	-0.65%
2020/05/08	264	16.68	3	16.60	16.60	261	6,413	4.07%	大買/鉅額交易
2020/05/07	0	0.00	124	17.16	17.05	-124	6,207	-2.00%	大賣/鉅額交易
2020/05/06	286	16.85	12	16.85	16.80	274	6,148	4.46%	大買/鉅額交易
2020/05/05	106	16.96	277	17.10	17.15	-171	6,083	-2.81%	大買/大賣/鉅額交易
2020/05/04	76	16.56	36	16.78	16.65	40	5,930	0.67%
2020/04/30	261	16.98	116	16.92	16.95	145	5,868	2.47%	大買/大賣/鉅額交易
2020/04/29	244.1	16.64	0	0.00	16.65	244.1	5,794	4.21%	大買/鉅額交易
2020/04/27	6	16.13	0	0.00	16.30	6	5,954	0.10%
2020/04/24	0	0.00	4	15.95	15.85	-4	5,913	-0.07%
2020/04/23	30	15.85	0	0.00	16.05	30	5,906	0.51%
2020/04/22	1	15.60	22	15.60	15.65	-21	5,840	-0.36%
2020/04/21	1	15.70	40	15.74	15.70	-39	5,827	-0.67%
2020/04/17	100	16.68	30	16.45	16.35	70	5,771	1.21%
2020/04/16	1	16.45	0	0.00	16.50	1	5,703	0.02%
2020/04/15	6	16.72	1	16.70	16.75	5	5,658	0.09%
2020/04/14	8	16.44	0	0.00	16.50	8	5,599	0.14%
2020/04/13	0	0.00	20	16.20	16.10	-20	5,595	-0.36%
2020/04/10	20	16.10	0	0.00	16.20	20	5,589	0.36%
2020/04/09	0	0.00	156	16.14	16.10	-156	5,586	-2.79%	大賣/鉅額交易
2020/04/08	70	15.96	6	16.08	16.10	64	5,506	1.16%
2020/04/07	86	15.45	0	0.00	15.45	86	5,353	1.61%
2020/04/06	2	15.38	0	0.00	15.40	2	5,288	0.04%
2020/04/01	0	0.00	10	15.40	15.45	-10	5,270	-0.19%
2020/03/31	1	15.20	0	0.00	14.80	1	5,177	0.02%
2020/03/30	2	14.80	2	15.10	15.10	0	5,263	0.00%
2020/03/27	0	0.00	9	15.24	15.10	-9	5,654	-0.16%
2020/03/26	4	14.83	1	14.90	14.85	3	5,954	0.05%
2020/03/25	0	0.00	1	14.95	14.90	-1	6,268	-0.02%
2020/03/24	3	14.32	0	0.00	14.35	3	6,298	0.05%
2020/03/20	1	13.90	2	14.25	14.25	-1	6,392	-0.02%
2020/03/19	8	13.63	0	0.00	13.50	8	6,331	0.13%
2020/03/18	7	15.14	4	15.55	14.95	3	6,188	0.05%
2020/03/17	2	15.35	1.2	15.60	15.30	0.8	6,267	0.01%
2020/03/16	1	16.00	0	0.00	15.85	1	6,256	0.02%
2020/03/13	7	16.05	1	16.15	16.00	6	6,253	0.10%
2020/03/12	5	17.60	12	17.45	17.10	-7	6,174	-0.11%
2020/03/11	1	18.30	0	0.00	18.05	1	6,082	0.02%
2020/03/09	1	18.25	0	0.00	18.15	1	6,020	0.02%
2020/03/06	2	18.85	0	0.00	18.80	2	5,927	0.03%
2020/03/05	0	0.00	1	19.10	19.00	-1	5,997	-0.02%
2020/02/13	3	20.15	0	0.00	20.10	3	6,042	0.05%
2020/02/11	0	0.00	20	20.05	19.95	-20	6,277	-0.32%
2020/02/10	0	0.00	1	19.85	20.00	-1	6,305	-0.02%
2020/02/06	1	20.20	0	0.00	20.20	1	6,417	0.02%
2020/02/05	10	20.10	0	0.00	20.05	10	6,458	0.15%
2020/01/31	0	0.00	0.8	20.20	20.20	-0.8	6,832	-0.01%
2020/01/30	5	20.15	0	0.00	19.75	5	6,841	0.07%
2020/01/17	1	21.30	3	21.50	21.50	-2	6,722	-0.03%
2020/01/16	0	0.00	0.2	21.25	21.30	-0.2	6,768	0.00%
2020/01/15	0	0.00	1	21.50	21.25	-1	6,894	-0.01%
2020/01/07	1	20.95	0	0.00	20.85	1	7,445	0.01%
2020/01/06	0.1	20.90	0	0.00	20.90	0.1	7,478	0.00%
2020/01/03	0	0.00	2	21.23	21.15	-2	7,519	-0.03%
2020/01/02	0	0.00	2	21.35	21.30	-2	7,574	-0.03%
2019/12/31	0	0.00	0.2	21.20	21.30	-0.2	7,672	0.00%
2019/12/30	0	0.00	2	21.30	21.20	-2	7,839	-0.03%
2019/12/26	1	21.45	3	21.50	21.40	-2	7,958	-0.03%
2019/12/25	3	21.65	0	0.00	21.65	3	8,196	0.04%
2019/12/24	0	0.00	2	21.35	21.45	-2	8,159	-0.02%
2019/12/23	3	21.20	0	0.00	20.85	3	8,026	0.04%
2019/12/20	0	0.00	7	21.20	20.80	-7	7,671	-0.09%
2019/12/16	2	21.20	0	0.00	21.15	2	7,328	0.03%
2019/12/10	1	21.35	0	0.00	21.40	1	7,221	0.01%
2019/12/06	14	21.80	0	0.00	21.70	14	7,219	0.19%
2019/12/04	5	21.80	0	0.00	21.85	5	7,393	0.07%
2019/12/02	3	21.90	1	22.05	21.65	2	8,280	0.02%
2019/11/28	3	22.35	0	0.00	22.30	3	8,469	0.04%
2019/11/26	0	0.00	156	22.26	22.00	-156	8,680	-1.80%	大賣/鉅額交易
2019/11/25	1	22.25	52.4	22.26	22.15	-51.4	8,632	-0.60%
2019/11/22	0	0.00	26	22.25	22.25	-26	8,612	-0.30%
2019/11/21	29	22.21	18	22.30	22.15	11	8,599	0.13%
2019/11/20	1	22.20	1	22.35	22.40	0	8,563	0.00%
2019/11/19	0	0.00	26	22.55	22.35	-26	8,592	-0.30%
2019/11/18	10	22.30	0	0.00	22.50	10	8,578	0.12%
2019/11/15	52	22.33	2	22.30	22.25	50	8,560	0.58%
2019/11/14	37	22.54	5.1	22.69	22.50	31.9	8,548	0.37%
2019/11/12	0	0.00	90	22.66	22.80	-90	8,517	-1.06%
2019/11/11	16	22.10	11	22.14	22.10	5	8,476	0.06%
2019/11/08	135	22.77	0	0.00	22.65	135	8,352	1.62%	大買/鉅額交易
2019/11/07	16	22.99	3	23.05	23.05	13	8,316	0.16%
2019/11/06	20.4	23.05	155	23.20	23.00	-134.6	8,306	-1.62%	大賣/鉅額交易
2019/11/05	20	22.85	11	23.10	22.85	9	8,183	0.11%
2019/11/04	2	23.05	0	0.00	23.05	2	8,160	0.02%
2019/11/01	21	22.80	50	22.95	22.90	-29	8,104	-0.36%
2019/10/31	4	22.80	21	22.87	22.85	-17	8,034	-0.21%
2019/10/30	90	22.82	283	22.90	22.80	-193	7,919	-2.44%	大賣/鉅額交易
2019/10/29	0	0.00	3	22.60	22.40	-3	7,622	-0.04%
2019/10/28	21	22.45	3	22.30	22.50	18	7,559	0.24%
2019/10/25	184	22.42	30	22.50	22.40	154	7,571	2.03%	大買/鉅額交易
2019/10/24	311	22.66	55	22.75	22.65	256	7,488	3.42%	大買/鉅額交易
2019/10/23	40	22.88	0	0.00	22.75	40	7,436	0.54%
2019/10/22	58	22.70	86	22.71	22.60	-28	7,373	-0.38%
2019/10/21	0	0.00	81	22.25	22.35	-81	7,249	-1.12%
2019/10/18	0	0.00	81	22.01	22.05	-81	7,227	-1.12%
2019/10/17	12	21.80	26	21.90	21.75	-14	7,060	-0.20%
2019/10/16	56	21.56	0	0.00	21.75	56	7,084	0.79%
2019/10/15	208	21.91	2	22.15	21.75	206	7,075	2.91%	大買/鉅額交易
2019/10/08	1	21.90	0	0.00	21.90	1	7,016	0.01%
2019/10/07	3	22.30	0	0.00	22.15	3	6,970	0.04%
2019/10/04	38	22.14	34	22.12	22.10	4	6,860	0.06%
2019/10/03	21	21.70	1.5	21.72	21.75	19.5	6,664	0.29%
2019/10/02	2	21.85	3	22.10	21.90	-1	6,633	-0.02%
2019/10/01	35	21.78	89	21.66	21.85	-54	6,492	-0.83%
2019/09/27	67	21.30	3	21.30	21.15	64	6,226	1.03%
2019/09/26	3	21.85	302	21.67	21.50	-299	6,116	-4.89%	大賣/鉅額交易
2019/09/25	0	0.00	36	21.34	21.30	-36	5,841	-0.62%
2019/09/23	41	21.33	93	21.41	21.40	-52	5,758	-0.90%
2019/09/20	0	0.00	3	21.10	21.10	-3	5,663	-0.05%
2019/09/18	28	21.00	1	21.15	21.05	27	5,574	0.48%
2019/09/17	1	20.85	10	20.80	21.15	-9	5,555	-0.16%
2019/09/16	3	21.15	5	21.25	21.05	-2	5,469	-0.04%
2019/09/12	64	21.21	0	0.00	21.15	64	5,411	1.18%
2019/09/11	26	21.10	3	21.15	21.30	23	5,403	0.43%
2019/09/10	2	21.23	0	0.00	21.15	2	5,377	0.04%
2019/09/09	118	21.48	31	21.79	21.40	87	5,311	1.64%	大買/
2019/09/06	191	21.38	1	21.40	21.35	190	5,345	3.55%	大買/鉅額交易
2019/09/05	13	21.51	1	21.40	21.20	12	5,352	0.22%
2019/09/04	0	0.00	22	21.23	21.50	-22	4,988	-0.44%
2019/09/03	0	0.00	1	20.45	20.35	-1	4,596	-0.02%
2019/09/02	14	20.50	6	20.49	20.55	8	4,536	0.18%
2019/08/30	0	0.00	24.2	19.95	20.05	-24.2	4,428	-0.55%
2019/08/28	0	0.00	1	19.10	19.10	-1	4,169	-0.02%
2019/08/27	0	0.00	0.3	19.10	19.10	-0.3	4,168	-0.01%
2019/08/26	0	0.00	4	19.15	19.20	-4	4,195	-0.10%
2019/08/22	20	19.53	0	0.00	19.40	20	4,230	0.47%
2019/08/19	0	0.00	17	19.35	19.40	-17	4,257	-0.40%
2019/08/13	5	19.10	0	0.00	19.30	5	4,150	0.12%
2019/08/12	6	19.20	1	19.20	19.10	5	4,137	0.12%
2019/08/08	1	18.60	0	0.00	18.85	1	4,097	0.02%
2019/08/07	1	18.85	0	0.00	18.75	1	4,110	0.02%
2019/08/05	6	19.00	0	0.00	18.95	6	4,162	0.14%
2019/08/02	5	19.05	0	0.00	18.95	5	4,192	0.12%
2019/07/30	1	19.45	0	0.00	19.30	1	4,260	0.02%
2019/07/29	0	0.00	3	19.40	19.40	-3	4,272	-0.07%
2019/07/25	0	0.00	3	19.55	19.60	-3	4,206	-0.07%
2019/07/23	0	0.00	4	20.18	20.25	-4	4,147	-0.10%
2019/07/22	1	20.20	0	0.00	20.20	1	4,071	0.02%
2019/07/18	2	20.45	0	0.00	20.35	2	3,976	0.05%
2019/07/16	0	0.00	3	20.43	20.65	-3	3,862	-0.08%
2019/07/12	5	20.21	0	0.00	20.25	5	3,768	0.13%
2019/07/11	3	20.12	0	0.00	20.10	3	3,737	0.08%
2019/07/09	0	0.00	5	20.20	20.20	-5	3,713	-0.13%
2019/07/04	3	20.30	2	20.30	20.30	1	3,753	0.03%
2019/07/02	2	19.90	0	0.00	20.00	2	3,783	0.05%
2019/06/26	1	20.15	0	0.00	20.15	1	3,870	0.03%
2019/06/21	0	0.00	7	20.35	20.20	-7	3,905	-0.18%
2019/06/19	0	0.00	4	20.40	20.20	-4	4,102	-0.10%
2019/06/18	0	0.00	5	20.15	20.20	-5	4,086	-0.12%
2019/06/14	11	20.65	17	20.36	20.35	-6	4,075	-0.15%
2019/06/10	0	0.00	1	19.70	19.65	-1	3,847	-0.03%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/05/31	0	0.00	40	19.30	19.35	-40	3,793	-1.05%
2019/05/29	40	19.15	0	0.00	19.25	40	3,795	1.05%
2019/05/27	1	18.75	20	18.75	18.75	-19	3,743	-0.51%
2019/05/14	0	0.00	1	18.60	18.65	-1	3,869	-0.03%
2019/05/13	0.4	18.90	0	0.00	18.90	0.4	3,849	0.01%
2019/05/09	5	19.35	0	0.00	19.25	5	3,880	0.13%
2019/05/03	0	0.00	104	19.65	19.55	-104	3,734	-2.78%	大賣/鉅額交易
2019/04/29	109	19.50	0	0.00	19.50	109	3,766	2.89%	大買/鉅額交易
2019/04/26	0	0.00	1	19.55	19.55	-1	3,753	-0.03%
2019/04/17	3	19.90	0	0.00	19.85	3	3,787	0.08%
2019/04/15	1	19.75	0	0.00	19.70	1	3,830	0.03%
2019/04/09	0	0.00	2	19.90	19.90	-2	3,886	-0.05%
2019/04/08	1	20.00	0	0.00	19.90	1	3,890	0.03%
2019/04/03	4	19.70	0	0.00	19.70	4	3,897	0.10%
2019/03/28	6	19.70	10	19.60	19.55	-4	3,862	-0.10%
2019/03/27	3	19.80	0	0.00	19.85	3	3,834	0.08%
2019/03/25	0	0.00	6	19.89	19.80	-6	3,809	-0.16%
2019/03/22	4	19.90	6	20.09	20.00	-2	3,785	-0.05%
2019/03/19	0	0.00	6	20.65	20.50	-6	3,628	-0.17%
2019/03/15	0	0.00	1	20.45	20.40	-1	3,691	-0.03%
2019/03/14	7	20.09	0	0.00	19.95	7	3,587	0.20%
2019/03/13	2	19.95	0	0.00	19.95	2	3,588	0.06%
2019/03/04	6	19.85	0	0.00	19.85	6	3,617	0.17%
2019/02/27	5	20.05	5	20.00	19.90	0	3,579	0.00%
2019/02/25	6	19.90	5	19.95	19.90	1	3,499	0.03%
2019/02/22	5	19.85	10	19.85	19.75	-5	3,472	-0.14%
2019/02/18	1	19.70	0	0.00	19.80	1	3,380	0.03%
2019/02/15	0	0.00	1	19.70	19.70	-1	3,372	-0.03%
2019/02/11	0	0.00	1	19.45	19.40	-1	3,373	-0.03%
2019/01/18	0	0.00	2	19.90	19.85	-2	3,245	-0.06%
2019/01/16	1	20.00	10	20.00	20.00	-9	3,322	-0.27%
2019/01/10	1	19.80	0	0.00	20.00	1	3,398	0.03%
2019/01/09	12	20.11	0	0.00	20.00	12	3,411	0.35%
2019/01/04	0	0.00	1	19.95	20.25	-1	3,409	-0.03%
2019/01/03	0	0.00	2	19.90	19.85	-2	3,455	-0.06%
2018/12/28	11	19.80	2	19.80	19.70	9	3,474	0.26%
2018/12/27	0	0.00	1	19.90	19.75	-1	3,536	-0.03%
2018/12/25	0	0.00	1	19.90	19.95	-1	3,456	-0.03%
2018/12/18	0	0.00	1	19.50	19.55	-1	3,371	-0.03%
2018/12/12	1	19.60	10	19.75	19.55	-9	3,338	-0.27%
2018/12/11	0	0.00	10	19.65	19.55	-10	3,311	-0.30%
2018/12/10	0	0.00	1	19.40	19.40	-1	3,215	-0.03%
2018/12/06	10	18.80	0	0.00	18.55	10	3,198	0.31%
2018/12/04	0	0.00	20	19.33	19.50	-20	3,314	-0.60%
2018/11/29	20	18.98	1	19.00	18.90	19	3,315	0.57%
2018/11/26	0.1	18.30	0	0.00	18.40	0.1	3,287	0.00%
2018/11/19	10	18.50	0	0.00	18.70	10	3,442	0.29%
2018/11/08	0	0.00	4	18.55	18.75	-4	3,670	-0.11%
2018/11/01	0	0.00	1	17.85	17.90	-1	4,067	-0.02%
2018/10/26	0	0.00	1	16.95	17.20	-1	4,623	-0.02%
2018/10/25	1	17.35	10	17.30	17.35	-9	5,222	-0.17%
2018/10/24	4	17.80	0	0.00	17.75	4	5,384	0.07%
2018/10/23	8	18.32	0	0.00	18.10	8	5,466	0.15%
2018/10/17	0	0.00	1	18.10	18.10	-1	5,805	-0.02%
2018/10/15	3	17.47	0	0.00	17.40	3	5,856	0.05%
2018/10/12	1	17.50	0	0.00	17.85	1	5,879	0.02%
2018/10/11	0	0.00	2	17.85	17.45	-2	5,883	-0.03%
2018/10/09	3	19.23	0	0.00	19.20	3	5,805	0.05%
2018/10/08	0	0.00	1	19.40	19.20	-1	5,850	-0.02%
2018/10/04	0	0.00	5	19.70	19.70	-5	6,008	-0.08%
2018/10/03	12	19.65	0	0.00	19.60	12	6,025	0.20%
2018/09/25	0	0.00	2	20.00	19.90	-2	6,308	-0.03%
2018/09/14	5	19.95	0	0.00	20.05	5	6,641	0.08%
2018/09/10	2	19.45	0	0.00	19.45	2	6,810	0.03%
2018/09/07	0	0.00	10	19.95	20.20	-10	6,831	-0.15%
2018/09/06	0	0.00	2	20.60	20.55	-2	6,810	-0.03%
2018/09/04	0	0.00	11	20.76	20.75	-11	6,926	-0.16%
2018/08/30	2	21.05	1	20.85	20.85	1	7,708	0.01%
2018/08/29	5	20.95	2	21.00	20.85	3	7,731	0.04%
2018/08/28	2	20.80	0	0.00	20.90	2	7,749	0.03%
2018/08/24	9	20.42	0	0.00	20.50	9	7,897	0.11%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/22	1	20.45	5	20.45	20.50	-4	8,001	-0.05%
2018/08/21	4	20.40	0	0.00	20.35	4	8,017	0.05%
2018/08/20	1	20.45	0	0.00	20.30	1	8,034	0.01%
2018/08/17	1	20.55	0	0.00	20.50	1	8,048	0.01%
2018/08/15	6	20.58	0	0.00	20.55	6	7,995	0.08%
2018/08/14	2	20.95	60	20.84	20.95	-58	7,954	-0.73%
2018/08/13	50	20.58	10	20.50	20.60	40	7,997	0.50%
2018/08/10	16	21.32	20	21.10	21.15	-4	7,936	-0.05%
2018/08/09	5	21.50	0	0.00	21.45	5	7,860	0.06%
2018/08/08	5	21.75	0	0.00	21.70	5	7,842	0.06%
2018/08/07	10	21.95	0	0.00	21.95	10	7,816	0.13%
2018/08/06	0	0.00	1	21.75	21.85	-1	7,815	-0.01%
2018/08/02	12	21.89	5	21.70	21.70	7	7,861	0.09%
2018/08/01	0	0.00	2	22.98	23.30	-2	7,523	-0.03%
2018/07/31	6	22.85	3	22.80	22.80	3	7,009	0.04%
2018/07/30	1.1	22.70	0	0.00	22.75	1.1	6,862	0.02%
2018/07/26	1	22.50	0	0.00	22.45	1	6,736	0.01%
2018/07/25	20	22.73	10	22.55	22.65	10	6,736	0.15%
2018/07/24	10	22.25	11	22.59	22.65	-1	6,805	-0.01%
2018/07/19	1	22.25	0	0.00	22.15	1	10,034	0.01%
2018/07/18	0	0.00	3	22.20	22.30	-3	10,302	-0.03%
2018/07/17	0	0.00	15	22.35	22.10	-15	10,867	-0.14%
2018/07/16	0	0.00	15	22.22	22.10	-15	10,931	-0.14%
2018/07/13	6	22.23	0	0.00	22.15	6	11,022	0.05%
2018/07/12	0	0.00	34	22.07	22.15	-34	11,147	-0.30%
2018/07/10	0	0.00	47	21.65	21.75	-47	11,074	-0.42%
2018/07/09	33	21.71	7.5	21.63	21.55	25.5	11,088	0.23%
2018/07/06	47	21.30	0	0.00	21.30	47	11,030	0.43%
2018/07/03	5	21.40	12	21.38	21.15	-7	11,240	-0.06%
2018/06/29	0	0.00	10	21.38	21.50	-10	11,297	-0.09%
2018/06/27	10	21.45	0	0.00	21.40	10	11,448	0.09%
2018/06/26	10	21.40	32	21.08	21.40	-22	11,409	-0.19%
2018/06/25	20	21.35	0	0.00	21.05	20	11,419	0.18%
2018/06/22	5	21.50	10	21.60	21.40	-5	11,490	-0.04%
2018/06/21	1	21.35	10	21.40	21.40	-9	11,465	-0.08%
2018/06/19	1	21.30	1	21.40	21.50	0	11,543	0.00%
2018/06/15	1	21.45	1	21.40	21.30	0	11,565	0.00%
2018/06/14	1	21.40	0	0.00	21.30	1	11,523	0.01%
2018/06/13	0	0.00	1	21.60	21.60	-1	11,557	-0.01%
2018/06/11	0	0.00	34	21.94	21.80	-34	11,551	-0.29%
2018/06/08	7	22.51	1	22.50	21.95	6	11,597	0.05%
2018/06/07	29	21.94	16	22.01	22.15	13	11,345	0.11%
2018/06/04	1	21.50	1	21.40	21.40	0	11,551	0.00%
2018/06/01	0	0.00	5	21.20	21.35	-5	11,469	-0.04%
2018/05/31	0	0.00	7	21.02	21.20	-7	11,404	-0.06%
2018/05/30	3	20.83	0	0.00	20.75	3	11,340	0.03%
2018/05/24	1	21.05	1	20.95	20.90	0	11,254	0.00%
2018/05/23	5	20.85	0	0.00	20.85	5	11,275	0.04%
2018/05/21	20	21.18	0	0.00	21.05	20	11,303	0.18%
2018/05/18	0	0.00	9	20.94	20.85	-9	11,247	-0.08%
2018/05/17	5	20.85	4	20.80	20.75	1	11,196	0.01%
2018/05/16	0	0.00	2	20.70	20.65	-2	11,206	-0.02%
2018/05/15	0	0.00	5	20.75	20.70	-5	11,224	-0.04%
2018/05/14	3	20.55	25	20.55	20.55	-22	11,448	-0.19%
2018/05/10	40	20.70	0	0.00	20.65	40	11,392	0.35%
2018/05/09	0	0.00	15	20.63	20.60	-15	11,322	-0.13%
2018/05/08	0	0.00	6	20.58	20.55	-6	11,310	-0.05%
2018/05/04	12	20.14	0	0.00	20.15	12	11,331	0.11%
2018/05/02	1	20.35	0	0.00	20.30	1	11,346	0.01%
2018/04/30	7	20.12	1	20.10	20.45	6	11,335	0.05%
2018/04/27	24	19.72	0	0.00	19.75	24	11,229	0.21%
2018/04/26	3	21.13	1	21.30	20.90	2	8,312	0.02%
2018/04/24	15	21.93	2	21.75	21.45	13	8,036	0.16%
2018/04/23	1	22.40	19	22.51	22.25	-18	7,778	-0.23%
2018/04/19	1	21.85	1	21.55	21.55	0	7,136	0.00%
2018/04/18	0	0.00	31	21.55	21.60	-31	7,065	-0.44%
2018/04/17	0	0.00	5	20.95	21.00	-5	6,875	-0.07%
2018/04/13	8	21.09	0	0.00	21.05	8	6,886	0.12%
2018/04/12	4	21.25	0	0.00	21.20	4	6,899	0.06%
2018/04/11	4	21.35	0	0.00	21.25	4	6,949	0.06%
2018/04/10	5	21.60	5	21.60	21.55	0	6,892	0.00%
2018/04/09	5	21.75	0	0.00	21.60	5	6,833	0.07%
2018/04/03	6	21.55	10	21.60	21.55	-4	6,787	-0.06%
2018/04/02	0	0.00	4	21.81	21.80	-4	6,768	-0.06%
2018/03/31	4	22.00	1	22.10	22.00	3	6,726	0.04%
2018/03/30	1	21.80	0	0.00	21.80	1	6,586	0.02%
2018/03/28	6	21.60	0	0.00	21.55	6	6,540	0.09%
2018/03/27	0	0.00	7	21.62	21.80	-7	6,506	-0.11%
2018/03/26	3	21.13	1	21.00	21.25	2	6,364	0.03%
2018/03/23	3	20.80	15	20.70	20.80	-12	6,321	-0.19%
2018/03/22	1	21.25	0	0.00	21.25	1	6,322	0.02%
2018/03/21	2	21.60	0	0.00	21.50	2	6,384	0.03%
2018/03/19	0	0.00	5	21.60	21.55	-5	6,980	-0.07%
2018/03/16	5	21.55	0	0.00	21.35	5	6,985	0.07%
2018/03/15	5	21.80	0	0.00	21.75	5	7,024	0.07%
2018/03/14	15	21.95	0	0.00	21.90	15	7,036	0.21%
2018/03/13	11	21.97	46	21.94	21.95	-35	7,017	-0.50%
2018/03/12	15	21.67	0	0.00	21.70	15	6,940	0.22%
2018/03/09	30	21.73	3	21.60	21.60	27	6,940	0.39%
2018/03/08	16	21.43	15	21.45	21.65	1	6,837	0.01%
2018/03/06	1	20.35	0	0.00	20.40	1	6,755	0.01%
2018/03/01	4	20.21	0	0.00	20.20	4	7,483	0.05%
2018/02/22	0	0.00	8	20.10	20.10	-8	7,781	-0.10%
2018/02/21	1	20.25	0	0.00	20.25	1	7,821	0.01%
2018/02/06	8	19.60	20	19.50	19.55	-12	7,895	-0.15%
2018/02/02	0	0.00	30	21.15	21.20	-30	7,855	-0.38%
2018/02/01	3	21.25	0	0.00	21.25	3	7,992	0.04%
2018/01/31	2	21.35	0	0.00	21.25	2	8,245	0.02%
2018/01/30	30	21.68	0	0.00	21.45	30	8,287	0.36%
2018/01/29	0	0.00	22	21.65	21.55	-22	8,237	-0.27%
2018/01/26	4	21.33	0	0.00	21.35	4	8,231	0.05%
2018/01/25	10	21.45	0	0.00	21.35	10	8,238	0.12%
2018/01/24	10	21.50	0	0.00	21.50	10	8,228	0.12%
2018/01/22	2	21.78	6	21.79	21.75	-4	8,225	-0.05%
2018/01/17	20	21.50	0	0.00	21.35	20	8,248	0.24%
2018/01/16	0	0.00	4	21.23	21.50	-4	8,600	-0.05%
2018/01/15	0	0.00	24	21.10	21.15	-24	8,599	-0.28%
2018/01/12	0	0.00	2	21.10	21.10	-2	8,659	-0.02%
2018/01/09	0	0.00	50	21.18	21.15	-50	8,789	-0.57%
2018/01/08	1	21.45	25	21.30	21.30	-24	8,784	-0.27%
2018/01/05	15	21.57	0.2	21.30	21.30	14.8	8,811	0.17%
2018/01/04	30	21.52	10	21.55	21.60	20	8,751	0.23%
2018/01/03	10	21.40	31	21.40	21.40	-21	8,781	-0.24%
2018/01/02	22	21.31	0	0.00	21.45	22	8,803	0.25%